SECURITY DETAIL · RAW DATA

英派斯002899.SZ

ASZSECNYSTOCK

最近收盘价18.882026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）3,972,271

成交额（元）77,224,812

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-06	2026-06-12	cash_dividend	0.083	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-12	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	cash_dividend	0.071	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	20.00	20.17	18.64	18.88	18.88	qfq	3,972,271	77,224,812	-5.79%
2026-07-16	20.17	20.37	19.71	20.04	20.04	qfq	2,529,169	50,795,147	-1.67%
2026-07-15	20.42	20.88	20.22	20.38	20.38	qfq	3,586,445	73,361,379	-0.97%
2026-07-14	19.75	20.78	19.65	20.58	20.58	qfq	4,819,700	97,908,376	5.16%
2026-07-13	20.49	20.49	19.40	19.57	19.57	qfq	3,770,380	74,439,072	-3.97%
2026-07-10	20.19	21.00	20.08	20.38	20.38	qfq	3,621,822	74,630,445	0.20%
2026-07-09	20.65	20.96	19.70	20.34	20.34	qfq	2,861,800	57,767,707	-1.50%
2026-07-08	21.38	21.47	20.60	20.65	20.65	qfq	3,157,100	66,149,068	-3.46%
2026-07-07	22.38	22.61	21.17	21.39	21.39	qfq	2,895,053	62,402,997	-4.93%
2026-07-06	23.07	23.20	22.41	22.50	22.50	qfq	2,687,119	60,878,029	-2.47%
2026-07-03	23.06	23.76	22.90	23.07	23.07	qfq	2,814,150	65,295,511	0.04%
2026-07-02	22.67	23.50	22.67	23.06	23.06	qfq	3,967,954	91,806,460	0.44%
2026-07-01	21.81	23.07	21.58	22.96	22.96	qfq	5,470,387	123,080,462	5.32%
2026-06-30	22.90	23.07	21.73	21.80	21.80	qfq	3,993,600	88,814,052	-4.72%
2026-06-29	22.54	23.08	22.03	22.88	22.88	qfq	5,480,546	123,924,858	1.15%
2026-06-26	22.01	23.33	21.70	22.62	22.62	qfq	5,777,200	130,892,931	2.35%
2026-06-25	22.97	23.15	21.95	22.10	22.10	qfq	4,346,868	97,739,283	-4.54%
2026-06-24	22.81	23.30	22.12	23.15	23.15	qfq	4,323,200	98,071,023	0.43%
2026-06-23	22.10	23.70	22.09	23.05	23.05	qfq	4,988,294	115,235,256	4.39%
2026-06-22	22.32	22.67	21.20	22.08	22.08	qfq	6,674,720	145,864,545	-1.95%
2026-06-18	22.96	23.47	22.51	22.52	22.52	qfq	4,810,241	110,123,215	-3.47%
2026-06-17	24.49	24.97	23.27	23.33	23.33	qfq	4,384,929	105,589,398	-4.50%
2026-06-16	24.00	24.99	23.65	24.43	24.43	qfq	4,625,250	112,087,196	0.78%
2026-06-15	24.50	24.60	23.88	24.24	24.24	qfq	3,893,550	94,217,234	-0.98%
2026-06-12	24.32	25.23	23.70	24.48	24.48	qfq	5,918,049	145,355,900	1.45%
2026-06-11	25.35	25.66	23.77	24.13	24.05	qfq	4,734,249	116,112,969	-6.33%
2026-06-10	25.25	26.05	25.05	25.76	25.67	qfq	3,505,421	89,611,565	0.94%
2026-06-09	25.24	25.80	24.72	25.52	25.43	qfq	3,618,200	91,345,268	2.20%
2026-06-08	25.22	25.85	24.44	24.97	24.88	qfq	5,855,806	146,789,519	-2.19%
2026-06-05	26.21	26.80	25.01	25.53	25.44	qfq	6,594,144	169,007,209	-4.06%
2026-06-04	26.54	27.78	26.38	26.61	26.52	qfq	5,556,600	149,963,323	-0.56%
2026-06-03	26.01	27.90	25.90	26.76	26.67	qfq	7,687,599	208,419,491	2.96%
2026-06-02	27.00	27.39	25.55	25.99	25.90	qfq	4,313,138	113,451,087	-4.45%
2026-06-01	27.21	27.98	26.92	27.20	27.11	qfq	3,608,457	98,145,909	0.00%
2026-05-29	27.60	28.20	26.71	27.20	27.11	qfq	3,892,287	107,055,868	-1.66%
2026-05-28	27.62	28.22	27.31	27.66	27.57	qfq	4,422,502	122,831,963	0.25%
2026-05-27	28.42	28.52	27.30	27.59	27.50	qfq	4,238,987	117,493,465	-2.37%
2026-05-26	28.89	29.11	27.69	28.26	28.16	qfq	5,917,300	166,921,498	-2.15%
2026-05-25	29.81	30.35	27.67	28.88	28.78	qfq	6,695,900	191,961,423	-3.22%
2026-05-22	30.51	30.56	29.45	29.84	29.74	qfq	2,810,600	83,970,502	-1.22%
2026-05-21	31.19	31.69	30.18	30.21	30.11	qfq	2,894,571	89,827,299	-3.24%
2026-05-20	31.15	31.45	30.65	31.22	31.11	qfq	2,475,100	76,892,516	0.26%
2026-05-19	31.16	31.35	30.47	31.14	31.03	qfq	3,147,700	97,265,593	-1.02%
2026-05-18	31.61	32.67	30.80	31.46	31.35	qfq	5,425,300	171,854,684	-2.75%
2026-05-15	32.01	32.77	31.92	32.35	32.24	qfq	3,466,100	112,088,277	-0.77%
2026-05-14	31.75	33.12	30.70	32.60	32.49	qfq	7,352,682	235,634,560	2.68%
2026-05-13	32.38	33.00	31.54	31.75	31.64	qfq	4,853,030	155,821,974	-3.08%
2026-05-12	35.00	35.08	32.46	32.76	32.65	qfq	6,128,600	206,019,247	-5.45%
2026-05-11	34.63	35.88	34.30	34.65	34.53	qfq	3,694,850	128,614,974	0.14%
2026-05-08	33.49	34.88	33.49	34.60	34.48	qfq	4,820,835	165,831,807	2.55%
2026-05-07	33.24	34.25	33.24	33.74	33.62	qfq	4,991,300	168,324,723	1.02%
2026-05-06	34.00	34.20	33.25	33.40	33.29	qfq	4,200,300	141,653,722	-1.12%
2026-04-30	32.86	34.28	32.70	33.78	33.66	qfq	3,588,999	121,429,255	2.55%
2026-04-29	32.60	33.30	32.45	32.94	32.83	qfq	2,468,600	81,600,788	0.27%
2026-04-28	32.81	33.08	32.40	32.85	32.74	qfq	2,200,241	71,962,363	0.12%
2026-04-27	32.97	33.22	32.60	32.81	32.70	qfq	2,315,200	76,175,604	-0.79%
2026-04-24	32.16	33.42	32.16	33.07	32.96	qfq	2,261,900	74,667,344	0.24%
2026-04-23	33.37	33.70	32.84	32.99	32.88	qfq	2,624,600	86,942,169	-1.29%
2026-04-22	33.49	34.30	33.12	33.42	33.31	qfq	4,565,000	153,498,224	-1.12%
2026-04-21	34.80	36.30	33.63	33.80	33.68	qfq	5,381,600	184,939,042	-1.54%
2026-04-20	33.98	34.55	33.12	34.33	34.21	qfq	6,965,700	235,674,468	2.63%
2026-04-17	33.24	33.80	32.80	33.45	33.34	qfq	4,138,600	137,957,672	0.27%
2026-04-16	31.15	33.62	31.15	33.36	33.25	qfq	6,838,400	224,305,887	7.13%
2026-04-15	32.19	32.26	31.10	31.14	31.03	qfq	2,509,700	78,801,052	-2.99%
2026-04-14	32.53	32.53	31.84	32.10	31.99	qfq	2,897,945	92,976,410	0.66%
2026-04-13	32.56	32.65	31.58	31.89	31.78	qfq	5,210,400	166,961,662	-2.48%
2026-04-10	32.33	32.81	31.84	32.70	32.59	qfq	4,996,600	162,732,077	2.16%
2026-04-09	32.12	32.66	31.93	32.01	31.90	qfq	6,317,000	204,100,444	0.16%
2026-04-08	29.63	31.96	29.57	31.96	31.85	qfq	7,612,015	239,546,660	10.02%
2026-04-07	27.71	29.21	27.71	29.05	28.95	qfq	4,753,142	137,305,608	4.76%
2026-04-03	28.60	28.88	27.57	27.73	27.64	qfq	1,991,332	55,614,726	-2.57%
2026-04-02	29.29	29.29	28.30	28.46	28.36	qfq	2,205,166	63,176,421	-1.69%
2026-04-01	28.50	29.40	28.50	28.95	28.85	qfq	2,763,518	80,057,515	1.97%
2026-03-31	28.53	29.24	28.30	28.39	28.29	qfq	2,601,551	74,792,680	-1.42%
2026-03-30	28.35	29.07	28.35	28.80	28.70	qfq	1,626,276	46,790,696	0.00%
2026-03-27	28.60	29.19	28.52	28.80	28.70	qfq	1,829,546	52,833,302	-1.20%
2026-03-26	29.60	30.32	28.80	29.15	29.05	qfq	2,559,316	75,155,805	-1.52%
2026-03-25	28.85	29.68	28.52	29.60	29.50	qfq	3,632,509	105,201,444	3.35%
2026-03-24	27.55	28.69	25.52	28.64	28.54	qfq	5,025,409	140,813,012	3.96%
2026-03-23	29.37	30.03	27.55	27.55	27.46	qfq	5,968,628	169,972,912	-10.00%
2026-03-20	31.79	31.97	30.28	30.61	30.51	qfq	2,839,111	87,639,941	-2.95%
2026-03-19	32.30	32.50	31.52	31.54	31.43	qfq	2,976,000	95,000,398	-3.19%
2026-03-18	31.02	32.64	31.00	32.58	32.47	qfq	4,213,400	134,942,224	4.89%
2026-03-17	31.57	32.10	30.96	31.06	30.95	qfq	2,015,870	63,379,751	-1.65%
2026-03-16	32.36	33.00	31.20	31.58	31.47	qfq	4,002,920	127,227,081	-2.41%
2026-03-13	32.07	33.05	31.81	32.36	32.25	qfq	3,796,200	123,352,323	1.16%
2026-03-12	31.50	32.03	31.16	31.99	31.88	qfq	2,923,100	92,531,494	1.56%
2026-03-11	31.35	32.00	31.12	31.50	31.39	qfq	3,351,499	105,738,037	1.29%
2026-03-10	30.62	31.20	30.56	31.10	30.99	qfq	1,702,720	52,668,748	1.90%
2026-03-09	29.95	30.94	29.74	30.52	30.42	qfq	2,635,900	79,990,258	0.33%
2026-03-06	29.45	30.57	29.40	30.42	30.32	qfq	3,528,100	106,551,511	2.49%
2026-03-05	30.21	30.50	29.41	29.68	29.58	qfq	2,303,300	68,742,858	-0.24%
2026-03-04	28.74	30.17	28.23	29.75	29.65	qfq	4,590,436	135,997,307	1.57%
2026-03-03	30.85	31.45	29.00	29.29	29.19	qfq	3,837,179	114,564,869	-4.90%
2026-03-02	31.50	31.75	30.66	30.80	30.69	qfq	3,469,200	107,633,901	-3.24%
2026-02-27	31.97	32.24	31.52	31.83	31.72	qfq	1,915,542	61,049,164	-0.22%
2026-02-26	32.47	32.93	31.60	31.90	31.79	qfq	3,542,200	113,236,681	-1.76%
2026-02-25	31.42	32.95	31.27	32.47	32.36	qfq	4,517,446	145,600,081	3.08%
2026-02-24	31.50	32.08	30.60	31.50	31.39	qfq	3,327,700	104,429,650	0.00%
2026-02-13	31.25	31.91	30.86	31.50	31.39	qfq	2,736,183	85,742,370	1.12%
2026-02-12	30.94	31.55	30.79	31.15	31.04	qfq	3,080,700	96,009,888	0.61%
2026-02-11	31.78	31.92	30.91	30.96	30.85	qfq	2,399,239	75,488,639	-2.15%
2026-02-10	31.14	31.86	31.02	31.64	31.53	qfq	2,661,500	83,829,561	1.57%
2026-02-09	32.15	32.30	30.62	31.15	31.04	qfq	4,256,207	132,945,657	-1.83%
2026-02-06	31.84	32.26	30.82	31.73	31.62	qfq	3,539,100	112,314,356	-0.81%
2026-02-05	31.63	32.33	31.27	31.99	31.88	qfq	3,235,049	102,776,530	0.85%
2026-02-04	32.63	32.77	31.00	31.72	31.61	qfq	4,254,649	135,386,705	-2.79%
2026-02-03	32.21	32.80	31.68	32.63	32.52	qfq	3,942,384	127,535,184	1.30%
2026-02-02	32.62	33.72	32.00	32.21	32.10	qfq	4,620,066	151,742,585	-1.26%
2026-01-30	32.82	33.06	32.08	32.62	32.51	qfq	3,199,200	103,900,052	-0.97%
2026-01-29	33.93	34.25	32.85	32.94	32.83	qfq	4,824,100	161,638,540	-1.20%
2026-01-28	33.78	33.78	33.07	33.34	33.23	qfq	3,187,940	106,376,200	-0.36%
2026-01-27	32.88	33.50	31.84	33.46	33.35	qfq	5,741,819	187,725,097	0.90%
2026-01-26	34.56	34.78	33.00	33.16	33.05	qfq	5,258,270	177,099,526	-3.10%
2026-01-23	34.00	34.45	33.63	34.22	34.10	qfq	3,669,000	125,042,204	0.09%
2026-01-22	32.76	34.26	32.51	34.19	34.07	qfq	5,158,400	173,175,447	4.30%
2026-01-21	32.68	33.07	32.06	32.78	32.67	qfq	2,188,500	71,398,507	0.15%
2026-01-20	33.50	33.80	32.03	32.73	32.62	qfq	4,431,871	145,735,577	-1.56%
2026-01-19	31.81	33.50	31.72	33.25	33.14	qfq	6,493,870	214,121,161	2.94%
2026-01-16	31.69	32.72	31.59	32.30	32.19	qfq	6,598,100	212,658,848	2.90%
2026-01-15	32.00	32.35	30.80	31.39	31.28	qfq	5,441,400	170,147,298	-1.88%
2026-01-14	31.95	32.65	31.64	31.99	31.88	qfq	6,256,440	201,197,480	0.13%
2026-01-13	32.30	32.97	31.58	31.95	31.84	qfq	7,963,700	255,211,926	-0.03%
2026-01-12	30.10	32.16	30.10	31.96	31.85	qfq	7,243,271	225,626,096	7.83%
2026-01-09	28.50	29.88	28.33	29.64	29.54	qfq	7,156,436	207,904,285	3.96%
2026-01-08	28.62	28.85	28.17	28.51	28.41	qfq	5,279,727	150,381,520	-0.83%
2026-01-07	27.13	29.28	27.13	28.75	28.65	qfq	11,029,273	317,091,920	4.93%
2026-01-06	27.30	27.64	27.08	27.40	27.31	qfq	4,970,571	135,657,058	0.55%
2026-01-05	27.17	27.36	26.33	27.25	27.16	qfq	6,770,715	182,596,795	-0.44%
2025-12-31	28.58	28.61	26.60	27.37	27.28	qfq	13,118,048	358,848,531	-2.70%
2025-12-30	26.22	28.72	25.80	28.13	28.03	qfq	15,897,689	436,737,406	7.74%
2025-12-29	25.72	26.18	25.59	26.11	26.02	qfq	4,339,673	112,708,951	1.52%
2025-12-26	25.92	26.03	25.43	25.72	25.63	qfq	5,870,522	151,232,818	-1.34%
2025-12-25	26.03	26.60	25.88	26.07	25.98	qfq	5,821,582	152,355,236	-0.31%
2025-12-24	25.80	26.39	24.92	26.15	26.06	qfq	6,060,941	157,104,393	2.71%
2025-12-23	26.03	26.30	25.35	25.46	25.37	qfq	4,337,900	111,578,872	-2.08%
2025-12-22	25.88	26.18	25.87	26.00	25.91	qfq	4,293,077	111,693,555	1.01%
2025-12-19	25.30	26.11	25.25	25.74	25.65	qfq	5,067,476	129,802,689	3.46%
2025-12-18	24.02	25.28	23.88	24.88	24.80	qfq	4,426,600	110,093,557	3.02%
2025-12-17	23.55	24.19	23.55	24.15	24.07	qfq	5,034,300	120,640,321	2.59%
2025-12-16	24.79	24.79	23.28	23.54	23.46	qfq	8,223,021	195,167,518	-5.50%
2025-12-15	25.15	25.20	24.44	24.91	24.83	qfq	5,059,900	125,437,838	-1.39%
2025-12-12	25.87	25.87	25.18	25.26	25.17	qfq	3,458,699	87,910,589	-1.90%
2025-12-11	26.50	26.60	25.60	25.75	25.66	qfq	4,290,927	111,372,575	-2.24%
2025-12-10	26.01	26.62	25.40	26.34	26.25	qfq	6,455,748	168,353,604	3.42%
2025-12-09	25.50	25.88	25.40	25.47	25.38	qfq	2,929,100	74,979,149	-0.47%
2025-12-08	25.18	25.80	25.00	25.59	25.50	qfq	5,380,497	137,058,425	1.95%
2025-12-05	24.89	25.50	24.63	25.10	25.01	qfq	6,079,167	152,156,886	3.08%
2025-12-04	24.20	24.89	23.84	24.35	24.27	qfq	4,471,200	108,767,758	0.83%
2025-12-03	23.89	24.67	23.83	24.15	24.07	qfq	3,329,800	80,763,192	1.05%
2025-12-02	24.20	24.29	23.84	23.90	23.82	qfq	2,386,944	57,274,312	-1.24%
2025-12-01	24.01	24.55	23.89	24.20	24.12	qfq	3,693,400	89,173,608	0.75%
2025-11-28	23.92	24.23	23.60	24.02	23.94	qfq	2,127,900	51,017,255	0.42%
2025-11-27	23.67	24.21	23.57	23.92	23.84	qfq	2,907,100	69,591,178	0.93%
2025-11-26	23.43	24.07	23.35	23.70	23.62	qfq	2,802,400	66,603,398	1.15%
2025-11-25	23.49	24.16	23.43	23.43	23.35	qfq	2,632,900	62,295,313	-0.26%
2025-11-24	23.47	23.77	23.10	23.49	23.41	qfq	2,798,000	65,433,467	0.64%
2025-11-21	23.90	24.32	23.10	23.34	23.26	qfq	3,879,200	91,532,886	-3.55%
2025-11-20	24.95	24.97	24.15	24.20	24.12	qfq	3,149,800	77,294,958	-1.98%
2025-11-19	25.23	25.89	24.40	24.69	24.61	qfq	5,693,300	142,812,859	-3.10%
2025-11-18	24.55	25.65	24.40	25.48	25.39	qfq	6,998,100	176,499,171	3.79%
2025-11-17	24.20	25.09	24.03	24.55	24.47	qfq	4,747,900	117,070,857	2.25%
2025-11-14	24.30	24.60	24.01	24.01	23.93	qfq	2,925,600	70,990,699	-1.15%
2025-11-13	24.31	24.53	24.10	24.29	24.21	qfq	3,285,075	79,764,780	-0.61%
2025-11-12	24.80	25.15	24.40	24.44	24.36	qfq	3,008,900	74,257,775	-1.41%
2025-11-11	25.08	25.32	24.66	24.79	24.71	qfq	4,314,600	107,100,448	-1.20%
2025-11-10	24.69	25.44	24.54	25.09	25.00	qfq	5,023,700	125,889,843	1.95%
2025-11-07	24.25	24.92	24.01	24.61	24.53	qfq	5,922,300	145,884,034	1.44%
2025-11-06	23.99	24.34	23.86	24.26	24.18	qfq	4,051,636	97,655,047	0.54%
2025-11-05	23.97	24.26	23.65	24.13	24.05	qfq	5,126,800	123,390,968	0.96%
2025-11-04	24.09	24.28	23.52	23.90	23.82	qfq	4,191,818	99,738,394	-0.38%
2025-11-03	23.86	24.13	23.59	23.99	23.91	qfq	3,231,500	77,164,657	0.54%
2025-10-31	23.53	24.14	23.40	23.86	23.78	qfq	3,115,900	74,287,092	-0.04%
2025-10-30	24.65	24.70	23.55	23.87	23.79	qfq	5,662,100	134,987,675	-1.53%
2025-10-29	24.41	24.96	24.03	24.24	24.16	qfq	5,064,200	123,667,507	0.17%
2025-10-28	23.74	24.38	23.47	24.20	24.12	qfq	5,503,000	132,530,443	1.72%
2025-10-27	23.80	24.35	23.56	23.79	23.71	qfq	6,619,300	158,670,083	0.59%
2025-10-24	23.29	23.85	23.01	23.65	23.57	qfq	4,137,300	96,671,667	1.42%
2025-10-23	23.50	23.88	23.15	23.32	23.24	qfq	2,878,000	67,537,802	-1.14%
2025-10-22	23.91	24.03	23.47	23.59	23.51	qfq	3,444,700	81,481,368	-1.34%
2025-10-21	23.36	23.96	22.97	23.91	23.83	qfq	5,980,700	140,994,123	3.60%
2025-10-20	22.95	23.79	22.95	23.08	23.00	qfq	3,999,400	92,876,276	0.57%
2025-10-17	23.39	23.52	22.59	22.95	22.87	qfq	6,348,971	146,329,901	-2.42%
2025-10-16	24.00	24.67	23.46	23.52	23.44	qfq	7,929,643	189,658,170	-3.01%
2025-10-15	23.97	24.40	23.57	24.25	24.17	qfq	9,017,300	216,550,612	0.92%
2025-10-14	23.71	24.33	23.41	24.03	23.95	qfq	8,435,731	202,486,436	2.43%
2025-10-13	22.64	23.77	22.50	23.46	23.38	qfq	5,564,900	129,807,228	-2.41%
2025-10-10	23.10	24.18	23.00	24.04	23.96	qfq	8,408,400	200,634,158	3.04%
2025-10-09	22.99	23.45	22.50	23.33	23.25	qfq	6,006,200	137,804,369	1.97%
2025-09-30	23.04	23.15	22.62	22.88	22.80	qfq	4,384,100	100,325,323	-0.69%
2025-09-29	22.73	23.28	22.41	23.04	22.96	qfq	7,373,275	168,221,728	1.36%
2025-09-26	21.80	22.99	21.80	22.73	22.65	qfq	8,982,875	203,532,090	3.13%
2025-09-25	20.96	22.38	20.96	22.04	21.96	qfq	10,608,454	232,890,531	4.75%
2025-09-24	20.41	21.05	20.16	21.04	20.97	qfq	4,707,100	98,213,851	3.09%
2025-09-23	20.96	20.96	19.70	20.41	20.34	qfq	4,259,716	86,489,433	-2.62%
2025-09-22	20.82	21.18	20.66	20.96	20.89	qfq	3,123,200	65,155,085	0.62%
2025-09-19	20.98	20.98	20.36	20.83	20.76	qfq	4,291,000	88,514,717	-0.71%
2025-09-18	21.42	21.42	20.71	20.98	20.91	qfq	6,319,000	133,176,870	-2.10%
2025-09-17	21.76	21.91	21.35	21.43	21.36	qfq	5,679,286	122,878,050	-1.24%
2025-09-16	20.44	22.35	20.30	21.70	21.63	qfq	14,823,745	319,491,507	5.75%
2025-09-15	19.77	20.54	19.51	20.52	20.45	qfq	8,434,332	169,961,053	3.85%
2025-09-12	19.98	20.00	19.66	19.76	19.69	qfq	4,892,877	96,765,630	-1.20%
2025-09-11	20.20	20.29	19.73	20.00	19.93	qfq	6,364,731	126,764,109	-1.43%
2025-09-10	20.07	20.63	20.05	20.29	20.22	qfq	4,293,721	87,478,838	1.25%
2025-09-09	20.31	20.45	20.01	20.04	19.97	qfq	4,214,718	84,967,323	-1.62%
2025-09-08	20.20	20.54	20.13	20.37	20.30	qfq	5,580,595	113,372,041	-0.44%
2025-09-05	21.70	21.70	20.15	20.46	20.39	qfq	11,553,385	237,523,338	-1.21%
2025-09-04	20.09	21.28	20.02	20.71	20.64	qfq	6,210,775	129,070,784	2.93%
2025-09-03	20.62	20.83	20.04	20.12	20.05	qfq	3,065,400	62,424,065	-3.04%
2025-09-02	21.00	21.00	20.23	20.75	20.68	qfq	4,501,226	92,542,581	-1.38%
2025-09-01	21.30	21.60	21.01	21.04	20.97	qfq	5,127,700	108,890,326	-1.82%
2025-08-29	21.85	21.85	21.38	21.43	21.36	qfq	4,055,300	87,407,468	-2.06%
2025-08-28	22.13	22.50	21.10	21.88	21.81	qfq	6,661,400	144,969,410	-1.40%
2025-08-27	23.33	23.45	22.15	22.19	22.11	qfq	7,447,400	170,090,338	-5.13%
2025-08-26	23.18	23.67	23.03	23.39	23.31	qfq	7,433,300	173,699,198	0.47%
2025-08-25	23.61	23.76	23.09	23.28	23.20	qfq	8,838,818	205,444,369	-1.23%
2025-08-22	23.57	23.69	23.16	23.57	23.49	qfq	5,201,800	121,885,154	0.00%
2025-08-21	23.22	23.95	23.15	23.57	23.49	qfq	7,729,100	182,582,447	1.38%
2025-08-20	23.10	23.60	22.94	23.25	23.17	qfq	4,930,900	114,789,552	0.61%
2025-08-19	23.60	23.64	23.04	23.11	23.03	qfq	3,865,900	89,702,477	-1.45%
2025-08-18	23.01	23.65	22.95	23.45	23.37	qfq	7,091,800	165,251,756	2.09%
2025-08-15	22.62	23.06	22.54	22.97	22.89	qfq	3,493,700	79,832,209	1.10%
2025-08-14	22.90	22.98	22.55	22.72	22.64	qfq	3,982,280	90,549,227	-0.83%
2025-08-13	22.97	23.16	22.60	22.91	22.83	qfq	3,515,080	80,254,735	0.26%
2025-08-12	23.10	23.10	22.53	22.85	22.77	qfq	4,547,600	103,478,521	-0.78%
2025-08-11	22.62	23.37	22.56	23.03	22.95	qfq	5,123,925	118,406,506	1.81%
2025-08-08	22.86	22.99	22.56	22.62	22.54	qfq	3,640,187	82,721,093	-1.05%
2025-08-07	22.94	23.12	22.75	22.86	22.78	qfq	3,791,325	87,005,870	-0.61%
2025-08-06	22.55	23.15	22.33	23.00	22.92	qfq	4,835,711	109,986,238	1.77%
2025-08-05	22.55	22.80	21.94	22.60	22.52	qfq	6,670,324	149,027,704	0.22%
2025-08-04	22.30	23.28	22.17	22.55	22.47	qfq	5,757,636	130,898,932	0.67%
2025-08-01	23.01	23.09	22.27	22.40	22.32	qfq	5,288,000	119,498,557	-2.86%
2025-07-31	23.58	23.72	22.97	23.06	22.98	qfq	5,743,800	133,623,984	-2.21%
2025-07-30	23.84	24.08	23.41	23.58	23.50	qfq	6,164,636	145,982,739	-2.08%
2025-07-29	22.72	24.43	22.55	24.08	24.00	qfq	12,072,436	284,417,047	5.99%
2025-07-28	22.35	22.72	22.26	22.72	22.64	qfq	5,205,700	117,397,894	2.53%
2025-07-25	22.36	22.47	22.08	22.16	22.08	qfq	3,976,800	88,504,576	-1.16%
2025-07-24	22.39	22.72	22.38	22.42	22.34	qfq	3,001,700	67,480,567	0.31%
2025-07-23	22.79	22.80	22.20	22.35	22.27	qfq	3,363,300	75,647,668	-0.89%
2025-07-22	22.66	22.95	22.27	22.55	22.47	qfq	5,981,400	135,050,442	-0.53%
2025-07-21	22.70	22.90	22.58	22.67	22.59	qfq	3,800,000	86,294,998	-0.79%
2025-07-18	23.18	23.38	22.39	22.85	22.77	qfq	8,736,951	198,870,123	-1.72%
2025-07-17	24.35	24.43	23.00	23.25	23.17	qfq	10,989,801	258,582,109	-4.67%
2025-07-16	24.03	24.40	23.75	24.39	24.31	qfq	5,172,400	124,267,439	1.50%
2025-07-15	24.01	24.66	23.92	24.03	23.95	qfq	3,250,700	78,709,184	-0.83%
2025-07-14	24.28	24.43	23.68	24.23	24.15	qfq	4,101,700	98,825,920	-0.37%
2025-07-11	24.25	24.49	23.98	24.32	24.24	qfq	5,091,943	123,655,532	-0.25%
2025-07-10	24.49	24.98	24.11	24.38	24.30	qfq	6,509,242	160,217,906	-0.85%
2025-07-09	25.10	25.23	23.98	24.59	24.51	qfq	8,784,234	216,490,945	-0.77%
2025-07-08	25.00	25.11	24.50	24.78	24.70	qfq	8,311,800	206,032,572	-0.44%
2025-07-07	23.80	25.19	23.55	24.89	24.81	qfq	11,716,800	287,065,447	4.67%
2025-07-04	23.92	24.50	23.64	23.78	23.70	qfq	6,881,800	164,154,312	-2.14%
2025-07-03	23.32	24.67	23.32	24.30	24.22	qfq	14,213,800	342,396,732	5.19%
2025-07-02	23.29	23.49	22.95	23.10	23.02	qfq	6,828,100	158,069,752	-0.86%
2025-07-01	22.66	23.56	22.12	23.30	23.22	qfq	16,290,800	376,488,815	3.79%
2025-06-30	21.90	23.10	21.90	22.45	22.37	qfq	12,176,653	275,379,945	2.51%
2025-06-27	22.35	22.43	21.69	21.90	21.83	qfq	8,701,400	190,354,656	-1.53%
2025-06-26	22.95	22.99	22.16	22.24	22.16	qfq	9,537,006	214,928,070	-3.51%
2025-06-25	22.45	23.15	22.30	23.05	22.97	qfq	9,984,000	227,351,240	2.99%
2025-06-24	22.23	22.56	21.91	22.38	22.30	qfq	8,082,400	180,306,584	0.58%
2025-06-23	21.16	22.44	20.81	22.25	22.17	qfq	10,619,953	230,913,412	3.15%
2025-06-20	21.78	22.32	21.24	21.57	21.50	qfq	10,189,525	220,737,095	-0.96%
2025-06-19	23.00	23.23	21.70	21.78	21.71	qfq	20,613,387	462,341,317	-7.95%
2025-06-18	23.33	25.30	22.10	23.66	23.58	qfq	30,530,481	732,331,853	2.87%
2025-06-17	22.77	23.00	22.35	23.00	22.92	qfq	11,912,507	273,190,196	10.00%
2025-06-16	20.90	21.30	20.80	20.91	20.84	qfq	4,399,600	92,435,221	-0.85%
2025-06-13	22.44	22.49	20.95	21.09	21.02	qfq	7,885,500	168,514,612	-5.55%
2025-06-12	22.13	23.45	22.13	22.33	22.25	qfq	9,036,600	204,599,547	1.13%
2025-06-11	22.10	22.42	21.81	22.08	21.93	qfq	8,744,254	193,030,415	-0.45%
2025-06-10	21.82	23.17	21.61	22.18	22.03	qfq	16,922,600	378,089,547	3.21%
2025-06-09	20.44	21.50	20.44	21.49	21.34	qfq	11,652,618	247,136,640	4.73%
2025-06-06	20.85	20.88	20.00	20.52	20.38	qfq	7,830,836	159,267,140	-2.29%
2025-06-05	20.40	21.46	20.33	21.00	20.86	qfq	9,703,596	203,861,119	2.39%
2025-06-04	20.31	20.71	20.21	20.51	20.37	qfq	4,799,400	97,985,191	0.98%
2025-06-03	20.01	20.88	19.88	20.31	20.17	qfq	5,764,600	117,647,689	0.64%
2025-05-30	20.61	21.28	20.01	20.18	20.04	qfq	5,462,300	112,057,530	-2.51%
2025-05-29	20.96	21.06	20.67	20.70	20.56	qfq	4,253,468	88,657,555	0.19%
2025-05-28	21.35	21.42	20.62	20.66	20.52	qfq	5,586,800	116,603,556	-3.55%
2025-05-27	21.27	21.68	21.00	21.42	21.28	qfq	8,107,260	173,891,947	0.52%
2025-05-26	20.82	21.49	20.56	21.31	21.17	qfq	8,910,196	186,853,110	2.21%
2025-05-23	21.31	21.49	20.80	20.85	20.71	qfq	9,478,060	199,160,399	-4.45%
2025-05-22	20.63	22.20	20.31	21.82	21.67	qfq	15,028,234	320,546,618	3.66%
2025-05-21	20.58	22.33	20.15	21.05	20.91	qfq	13,548,052	288,577,300	2.93%
2025-05-20	20.35	20.68	19.92	20.45	20.31	qfq	4,847,000	98,600,847	1.49%
2025-05-19	20.22	20.61	19.91	20.15	20.01	qfq	4,471,300	90,353,123	0.05%
2025-05-16	19.59	20.38	19.48	20.14	20.00	qfq	3,845,100	77,089,497	1.92%
2025-05-15	20.13	20.18	19.76	19.76	19.63	qfq	2,648,500	52,635,446	-2.13%
2025-05-14	20.40	20.40	19.97	20.19	20.05	qfq	3,986,053	80,287,100	-1.22%
2025-05-13	21.57	21.58	20.35	20.44	20.30	qfq	9,797,300	203,846,827	-3.13%
2025-05-12	20.73	21.50	20.34	21.10	20.96	qfq	7,294,500	152,176,740	2.93%
2025-05-09	20.80	20.80	20.12	20.50	20.36	qfq	3,467,500	70,614,351	-1.11%
2025-05-08	20.80	21.05	20.66	20.73	20.59	qfq	4,073,100	84,825,891	-0.53%
2025-05-07	21.55	21.95	20.53	20.84	20.70	qfq	5,313,600	112,095,660	-0.48%
2025-05-06	20.51	21.27	20.26	20.94	20.80	qfq	6,134,800	127,099,988	4.18%
2025-04-30	20.00	20.45	19.99	20.10	19.96	qfq	4,900,700	98,929,454	1.36%
2025-04-29	20.00	20.27	19.73	19.83	19.70	qfq	3,811,000	76,139,406	-0.85%
2025-04-28	20.35	20.42	19.80	20.00	19.86	qfq	3,839,200	76,816,542	-2.49%
2025-04-25	20.81	20.95	20.45	20.51	20.37	qfq	2,723,700	56,139,900	-0.92%
2025-04-24	20.88	21.19	20.48	20.70	20.56	qfq	2,891,400	59,978,831	-0.96%
2025-04-23	21.00	21.81	20.76	20.90	20.76	qfq	4,772,692	100,999,612	0.19%
2025-04-22	20.96	21.33	20.71	20.86	20.72	qfq	2,914,700	61,049,262	-1.46%
2025-04-21	19.95	21.68	19.80	21.17	21.03	qfq	6,658,092	140,410,447	6.70%
2025-04-18	20.24	20.29	19.71	19.84	19.71	qfq	2,836,800	56,535,971	-1.88%
2025-04-17	20.00	20.62	19.75	20.22	20.08	qfq	4,398,600	89,423,512	0.95%
2025-04-16	20.77	20.80	19.61	20.03	19.89	qfq	4,568,400	91,657,809	-1.81%
2025-04-15	21.08	21.08	20.24	20.40	20.26	qfq	9,493,632	195,404,073	-3.27%
2025-04-14	19.89	21.09	19.60	21.09	20.95	qfq	9,756,079	203,468,353	10.02%
2025-04-11	18.55	19.41	18.16	19.17	19.04	qfq	11,187,811	212,070,779	4.30%
2025-04-10	17.03	18.38	17.03	18.38	18.26	qfq	6,602,536	118,651,973	9.99%
2025-04-09	15.51	17.00	15.51	16.71	16.60	qfq	10,782,300	172,969,870	-3.02%
2025-04-08	17.60	18.59	17.23	17.23	17.11	qfq	4,224,300	74,068,791	-9.98%
2025-04-07	19.14	19.14	19.14	19.14	19.01	qfq	956,800	18,313,152	-10.01%
2025-04-03	22.12	22.38	21.00	21.27	21.13	qfq	5,496,900	118,694,076	-5.93%
2025-04-02	21.82	22.87	21.75	22.61	22.46	qfq	4,103,218	92,363,353	3.05%
2025-04-01	22.14	22.49	21.48	21.94	21.79	qfq	4,977,300	109,342,280	-0.41%
2025-03-31	22.76	22.76	21.46	22.03	21.88	qfq	5,555,033	121,758,640	-2.52%
2025-03-28	24.23	24.23	22.57	22.60	22.45	qfq	5,978,000	138,609,551	-6.22%
2025-03-27	24.41	24.57	24.02	24.10	23.94	qfq	4,288,400	103,940,892	-1.19%
2025-03-26	24.05	24.50	23.97	24.39	24.22	qfq	4,744,667	114,740,998	0.66%
2025-03-25	25.14	25.24	24.10	24.23	24.07	qfq	4,921,460	120,265,491	-3.43%
2025-03-24	25.03	25.55	24.20	25.09	24.92	qfq	5,327,093	132,741,016	0.24%
2025-03-21	26.38	26.38	24.86	25.03	24.86	qfq	6,826,118	173,253,327	-5.44%
2025-03-20	26.56	27.07	26.12	26.47	26.29	qfq	8,145,218	217,060,102	-0.34%
2025-03-19	26.71	26.75	26.00	26.56	26.38	qfq	7,138,800	188,120,554	-0.49%
2025-03-18	26.70	27.60	26.34	26.69	26.51	qfq	12,753,318	344,109,188	-1.18%
2025-03-17	24.85	27.01	24.73	27.01	26.83	qfq	17,570,218	463,500,590	10.02%
2025-03-14	24.18	24.84	24.02	24.55	24.38	qfq	3,373,300	82,559,883	0.95%
2025-03-13	24.75	24.82	23.99	24.32	24.16	qfq	3,333,518	80,997,202	-2.29%
2025-03-12	25.68	25.69	24.85	24.89	24.72	qfq	3,720,718	93,516,396	-0.64%
2025-03-11	25.10	25.10	24.68	25.05	24.88	qfq	3,020,985	75,190,204	-0.79%
2025-03-10	25.80	25.80	24.67	25.25	25.08	qfq	3,900,300	97,705,531	-1.48%
2025-03-07	25.71	26.42	25.27	25.63	25.46	qfq	5,584,000	144,322,364	-0.54%
2025-03-06	25.60	26.10	25.38	25.77	25.60	qfq	7,048,467	181,291,366	-0.35%
2025-03-05	24.15	26.20	22.95	25.86	25.69	qfq	11,547,527	285,527,823	7.35%
2025-03-04	24.00	24.60	23.67	24.09	23.93	qfq	3,546,018	85,996,560	-0.29%
2025-03-03	23.88	24.48	23.56	24.16	24.00	qfq	5,541,418	133,635,960	1.17%
2025-02-28	24.99	24.99	23.75	23.88	23.72	qfq	6,265,136	151,079,067	-5.13%
2025-02-27	25.30	25.84	24.80	25.17	25.00	qfq	5,490,718	138,955,769	-0.51%
2025-02-26	25.17	26.00	25.10	25.30	25.13	qfq	7,032,900	179,985,458	0.36%
2025-02-25	24.88	25.55	24.31	25.21	25.04	qfq	6,550,972	163,752,850	0.28%
2025-02-24	26.13	26.16	24.22	25.14	24.97	qfq	11,694,647	290,229,774	-4.16%
2025-02-21	26.64	27.17	26.10	26.23	26.05	qfq	11,347,236	300,377,409	-3.00%
2025-02-20	26.60	27.44	26.18	27.04	26.86	qfq	10,813,478	289,242,234	4.44%
2025-02-19	25.55	26.63	25.50	25.89	25.71	qfq	6,959,778	181,184,918	1.17%
2025-02-18	26.85	27.33	25.54	25.59	25.42	qfq	8,279,918	217,609,316	-5.22%
2025-02-17	27.00	27.26	25.80	27.00	26.82	qfq	11,458,808	305,837,000	-1.10%
2025-02-14	26.50	28.20	26.10	27.30	27.12	qfq	11,636,704	316,224,846	1.22%
2025-02-13	26.21	27.79	25.60	26.97	26.79	qfq	14,095,046	378,966,325	3.02%
2025-02-12	25.91	26.79	25.59	26.18	26.00	qfq	11,365,346	297,534,054	1.04%
2025-02-11	27.39	27.57	25.86	25.91	25.73	qfq	13,889,050	366,872,262	-5.40%
2025-02-10	24.80	27.39	24.51	27.39	27.20	qfq	14,689,797	389,478,521	10.00%
2025-02-07	24.79	25.95	24.58	24.90	24.73	qfq	12,939,318	324,186,094	-0.88%
2025-02-06	23.81	25.54	23.60	25.12	24.95	qfq	13,629,618	335,525,940	6.08%
2025-02-05	23.50	23.98	22.65	23.68	23.52	qfq	8,800,010	203,906,800	0.72%
2025-01-27	23.25	24.30	22.61	23.51	23.35	qfq	8,440,210	197,654,692	2.40%
2025-01-24	22.15	23.14	22.15	22.96	22.80	qfq	5,908,600	134,405,772	2.41%
2025-01-23	23.50	23.63	22.36	22.42	22.27	qfq	7,363,510	169,485,709	-3.49%
2025-01-22	23.65	23.81	23.10	23.23	23.07	qfq	7,068,100	165,542,524	-2.97%
2025-01-21	23.20	24.03	22.71	23.94	23.78	qfq	14,075,250	331,819,192	4.22%
2025-01-20	22.64	23.79	22.26	22.97	22.81	qfq	10,129,000	234,363,171	2.32%
2025-01-17	22.80	22.99	22.18	22.45	22.30	qfq	6,215,400	140,396,873	-1.28%
2025-01-16	22.84	23.13	22.30	22.74	22.59	qfq	7,427,100	168,672,198	0.18%
2025-01-15	22.70	23.35	22.59	22.70	22.55	qfq	10,393,500	238,063,209	-0.09%
2025-01-14	21.52	22.76	21.52	22.72	22.57	qfq	9,795,220	218,575,335	6.47%
2025-01-13	21.79	21.88	20.77	21.34	21.20	qfq	7,907,900	168,444,312	-3.26%
2025-01-10	23.01	23.22	21.87	22.06	21.91	qfq	14,498,599	326,773,765	-5.93%
2025-01-09	21.01	23.45	21.01	23.45	23.29	qfq	16,852,018	378,418,995	9.99%
2025-01-08	21.00	21.50	20.09	21.32	21.18	qfq	9,068,000	189,869,937	0.61%
2025-01-07	20.49	21.30	19.87	21.19	21.05	qfq	10,668,707	220,831,675	3.47%
2025-01-06	21.54	21.82	20.25	20.48	20.34	qfq	12,636,300	261,579,987	-6.87%
2025-01-03	23.86	24.00	21.38	21.99	21.84	qfq	16,101,668	364,969,557	-3.34%
2025-01-02	22.32	24.18	22.01	22.75	22.60	qfq	12,997,720	300,207,242	1.47%
2024-12-31	22.85	23.26	22.10	22.42	22.27	qfq	11,016,336	250,191,671	-2.14%
2024-12-30	22.35	22.95	21.78	22.91	22.75	qfq	13,432,772	302,620,519	2.37%
2024-12-27	21.88	23.57	21.21	22.38	22.23	qfq	16,288,701	368,122,087	4.19%
2024-12-26	20.51	21.92	20.51	21.48	21.33	qfq	13,060,452	279,698,354	3.07%
2024-12-25	20.20	21.78	19.60	20.84	20.70	qfq	18,470,295	382,688,167	2.61%
2024-12-24	20.75	21.45	20.18	20.31	20.17	qfq	24,075,195	498,695,155	-7.01%
2024-12-23	24.27	24.43	21.84	21.84	21.69	qfq	15,542,820	350,770,110	-10.01%
2024-12-20	23.06	25.48	23.06	24.27	24.11	qfq	41,142,138	1,020,004,895	4.79%
2024-12-19	23.40	24.98	22.86	23.16	23.00	qfq	28,096,220	667,741,633	-0.04%
2024-12-18	20.00	23.17	19.60	23.17	23.01	qfq	21,952,800	462,781,199	10.02%
2024-12-17	24.20	24.79	21.06	21.06	20.92	qfq	24,517,920	562,594,008	-10.00%
2024-12-16	25.19	25.97	22.90	23.40	23.24	qfq	27,505,942	682,664,512	-3.54%
2024-12-13	23.33	26.52	23.33	24.26	24.10	qfq	32,651,303	820,163,899	0.62%
2024-12-12	22.74	24.11	21.99	24.11	23.95	qfq	27,283,893	635,585,002	9.99%
2024-12-11	19.88	21.92	19.85	21.92	21.77	qfq	11,747,778	249,941,360	9.98%
2024-12-10	20.47	20.48	19.71	19.93	19.80	qfq	5,018,350	100,293,306	-0.25%
2024-12-09	20.17	20.30	19.49	19.98	19.84	qfq	4,208,200	83,732,754	-0.70%
2024-12-06	20.19	20.38	19.91	20.12	19.98	qfq	3,188,350	64,184,179	-0.49%
2024-12-05	20.58	20.65	20.04	20.22	20.08	qfq	3,695,600	74,972,111	-1.70%
2024-12-04	21.24	21.38	20.32	20.57	20.43	qfq	4,622,850	95,849,642	-2.97%
2024-12-03	21.29	21.98	21.12	21.20	21.06	qfq	5,082,400	109,406,661	-0.66%
2024-12-02	20.80	21.50	20.60	21.34	21.20	qfq	5,063,500	106,768,269	2.65%
2024-11-29	20.81	21.36	20.70	20.79	20.65	qfq	5,217,500	109,671,390	-0.05%
2024-11-28	20.78	21.27	20.45	20.80	20.66	qfq	5,838,600	121,817,635	-0.81%
2024-11-27	20.50	21.24	20.26	20.97	20.83	qfq	6,168,300	127,997,605	1.50%
2024-11-26	21.90	21.90	20.59	20.66	20.52	qfq	7,942,800	168,314,017	-1.67%
2024-11-25	19.10	21.01	19.10	21.01	20.87	qfq	4,919,000	99,097,655	10.00%
2024-11-22	20.30	20.78	19.05	19.10	18.97	qfq	4,371,285	86,537,895	-6.60%
2024-11-21	20.10	20.74	20.06	20.45	20.31	qfq	3,129,100	63,840,349	1.39%
2024-11-20	20.25	20.77	19.73	20.17	20.03	qfq	4,987,200	100,678,701	0.20%
2024-11-19	19.85	20.49	19.53	20.13	19.99	qfq	4,472,791	89,252,638	1.21%
2024-11-18	20.57	21.15	19.50	19.89	19.76	qfq	5,487,700	109,781,674	-1.49%
2024-11-15	21.60	21.88	20.10	20.19	20.05	qfq	8,027,565	167,877,906	-6.87%
2024-11-14	21.99	23.08	21.62	21.68	21.53	qfq	9,030,185	200,854,913	-0.87%
2024-11-13	21.18	22.03	20.60	21.87	21.72	qfq	11,259,032	240,743,362	3.21%
2024-11-12	22.50	22.78	20.76	21.19	21.05	qfq	18,003,652	390,244,930	2.07%
2024-11-11	19.29	20.76	19.03	20.76	20.62	qfq	9,450,221	190,651,620	10.02%
2024-11-08	18.58	19.85	18.58	18.87	18.74	qfq	11,686,900	223,397,494	3.34%
2024-11-07	18.01	18.49	17.88	18.26	18.14	qfq	6,727,629	122,240,886	0.16%
2024-11-06	18.56	18.92	18.09	18.23	18.11	qfq	8,924,000	164,342,556	-1.99%
2024-11-05	18.90	19.20	18.15	18.60	18.47	qfq	14,861,069	276,375,524	-0.59%
2024-11-04	16.95	18.71	16.80	18.71	18.58	qfq	10,988,969	198,160,037	9.99%
2024-11-01	17.00	17.86	16.82	17.01	16.89	qfq	7,466,300	128,944,360	-1.05%
2024-10-31	16.21	17.41	16.21	17.19	17.07	qfq	8,242,400	139,679,677	5.59%
2024-10-30	16.83	16.84	16.11	16.28	16.17	qfq	5,250,700	85,988,055	-3.50%
2024-10-29	16.71	17.30	16.34	16.87	16.76	qfq	11,066,733	186,771,510	0.12%
2024-10-28	15.97	17.19	15.80	16.85	16.74	qfq	14,742,476	242,971,197	6.92%
2024-10-25	15.25	16.27	14.95	15.76	15.65	qfq	13,111,555	205,168,903	3.21%
2024-10-24	15.67	15.75	15.25	15.27	15.17	qfq	7,750,680	119,954,156	-3.05%
2024-10-23	15.91	15.99	15.62	15.75	15.64	qfq	8,081,929	127,537,996	-1.62%
2024-10-22	16.77	16.88	15.91	16.01	15.90	qfq	11,897,558	193,571,508	-4.30%
2024-10-21	19.33	19.33	16.53	16.73	16.62	qfq	16,181,629	282,034,872	-7.31%
2024-10-18	17.67	18.29	17.35	18.05	17.93	qfq	8,121,400	143,970,379	1.06%
2024-10-17	18.28	18.75	17.80	17.86	17.74	qfq	4,702,200	85,648,679	-2.40%
2024-10-16	17.79	18.83	17.78	18.30	18.18	qfq	6,612,000	121,249,722	0.55%
2024-10-15	18.22	19.10	17.54	18.20	18.08	qfq	10,148,918	185,919,622	0.39%
2024-10-14	16.70	18.13	16.60	18.13	18.01	qfq	9,128,609	160,883,416	10.01%
2024-10-11	17.20	17.60	16.31	16.48	16.37	qfq	4,596,300	77,071,350	-4.46%
2024-10-10	18.00	18.81	17.15	17.25	17.13	qfq	6,745,400	121,427,108	-4.01%
2024-10-09	18.93	19.38	17.79	17.97	17.85	qfq	7,348,700	136,944,579	-6.01%
2024-10-08	19.50	19.58	17.80	19.12	18.99	qfq	8,315,118	158,398,728	7.42%
2024-09-30	17.47	17.80	16.60	17.80	17.68	qfq	8,434,951	146,563,191	10.01%
2024-09-27	14.85	16.28	14.85	16.18	16.07	qfq	6,876,100	108,157,753	9.32%
2024-09-26	14.58	14.85	14.46	14.80	14.70	qfq	2,412,867	35,324,911	2.00%
2024-09-25	14.49	15.00	14.32	14.51	14.41	qfq	3,604,120	52,790,069	0.28%
2024-09-24	13.86	14.47	13.76	14.47	14.37	qfq	4,233,900	59,978,713	5.01%
2024-09-23	13.67	14.00	13.34	13.78	13.69	qfq	3,576,186	49,285,176	-0.29%
2024-09-20	13.51	13.99	13.30	13.82	13.73	qfq	2,722,300	37,285,294	2.75%
2024-09-19	12.74	13.49	12.74	13.45	13.36	qfq	3,036,200	40,232,345	5.08%
2024-09-18	12.63	12.88	12.40	12.80	12.71	qfq	1,457,489	18,402,613	1.75%
2024-09-13	13.00	13.04	12.54	12.58	12.49	qfq	1,744,800	22,204,069	-2.25%
2024-09-12	12.86	12.99	12.74	12.87	12.78	qfq	1,400,400	18,067,715	0.00%
2024-09-11	12.74	13.04	12.70	12.87	12.78	qfq	2,888,500	37,171,880	0.86%
2024-09-10	12.35	12.99	12.31	12.76	12.67	qfq	2,726,300	34,612,911	3.49%
2024-09-09	12.20	12.50	12.01	12.33	12.25	qfq	1,746,300	21,465,162	1.07%
2024-09-06	12.69	12.70	12.13	12.20	12.12	qfq	2,158,000	26,717,985	-3.63%
2024-09-05	12.52	12.82	12.48	12.66	12.57	qfq	1,190,900	15,132,986	0.56%
2024-09-04	12.79	12.79	12.43	12.59	12.50	qfq	1,879,300	23,699,745	-0.24%
2024-09-03	12.39	12.85	12.33	12.62	12.53	qfq	2,565,400	32,396,534	1.37%
2024-09-02	12.22	12.74	12.20	12.45	12.37	qfq	3,480,900	43,654,178	2.13%
2024-08-30	11.62	12.40	11.62	12.19	12.11	qfq	3,345,699	40,131,773	5.63%
2024-08-29	11.38	11.56	11.37	11.54	11.46	qfq	926,200	10,643,361	0.87%
2024-08-28	11.30	11.52	11.18	11.44	11.36	qfq	917,600	10,480,861	0.88%
2024-08-27	11.24	11.48	11.24	11.34	11.26	qfq	926,900	10,522,801	0.00%
2024-08-26	11.18	11.36	11.10	11.34	11.26	qfq	1,257,300	14,149,090	1.70%
2024-08-23	11.44	11.44	11.06	11.15	11.07	qfq	1,219,800	13,615,477	-2.11%
2024-08-22	11.58	11.66	11.37	11.39	11.31	qfq	834,300	9,566,886	-1.21%
2024-08-21	11.63	11.65	11.46	11.53	11.45	qfq	687,700	7,952,350	-1.03%
2024-08-20	12.00	12.00	11.61	11.65	11.57	qfq	1,023,200	11,999,628	-2.35%
2024-08-19	12.01	12.11	11.92	11.93	11.85	qfq	738,100	8,852,817	-0.83%
2024-08-16	12.14	12.14	11.96	12.03	11.95	qfq	660,800	7,965,942	-0.33%
2024-08-15	12.03	12.15	11.84	12.07	11.99	qfq	834,300	10,029,451	0.33%
2024-08-14	12.20	12.22	11.99	12.03	11.95	qfq	746,525	9,015,426	-1.07%
2024-08-13	12.10	12.18	12.01	12.16	12.08	qfq	764,889	9,275,083	0.58%
2024-08-12	12.58	12.64	12.00	12.09	12.01	qfq	843,400	10,332,030	-2.34%
2024-08-09	12.53	12.57	12.37	12.38	12.30	qfq	759,600	9,492,842	-1.20%
2024-08-08	12.59	12.60	12.35	12.53	12.45	qfq	978,992	12,197,267	-0.63%
2024-08-07	12.64	12.72	12.58	12.61	12.52	qfq	789,600	9,973,069	-0.86%
2024-08-06	12.57	12.79	12.39	12.72	12.63	qfq	1,564,989	19,708,732	0.79%
2024-08-05	13.00	13.29	12.52	12.62	12.53	qfq	2,636,689	34,137,837	-0.63%
2024-08-02	13.01	13.05	12.68	12.70	12.61	qfq	958,800	12,298,367	-2.76%
2024-08-01	13.26	13.26	12.95	13.06	12.97	qfq	844,400	11,039,893	-0.15%
2024-07-31	12.69	13.09	12.60	13.08	12.99	qfq	1,142,600	14,775,951	3.07%
2024-07-30	12.70	12.80	12.50	12.69	12.60	qfq	1,059,000	13,412,659	-0.55%
2024-07-29	12.94	13.01	12.68	12.76	12.67	qfq	1,149,300	14,710,343	-1.39%
2024-07-26	12.85	13.06	12.85	12.94	12.85	qfq	649,200	8,398,814	0.70%
2024-07-25	12.95	13.06	12.65	12.85	12.76	qfq	780,800	10,025,258	0.16%
2024-07-24	13.00	13.02	12.81	12.83	12.74	qfq	702,500	9,051,683	-1.00%
2024-07-23	13.30	13.36	12.96	12.96	12.87	qfq	916,800	12,041,223	-2.41%
2024-07-22	13.24	13.45	13.21	13.28	13.19	qfq	972,900	12,975,580	0.08%
2024-07-19	13.10	13.30	13.05	13.27	13.18	qfq	981,300	12,935,664	0.99%
2024-07-18	13.01	13.38	12.74	13.14	13.05	qfq	1,355,900	17,737,053	0.61%
2024-07-17	13.25	13.25	12.98	13.06	12.97	qfq	805,500	10,551,268	-1.51%
2024-07-16	13.26	13.26	13.04	13.26	13.17	qfq	623,100	8,199,144	0.45%
2024-07-15	13.25	13.36	13.02	13.20	13.11	qfq	814,600	10,707,105	-1.05%
2024-07-12	13.26	13.55	13.19	13.34	13.25	qfq	1,171,500	15,712,392	1.21%
2024-07-11	12.92	13.18	12.88	13.18	13.09	qfq	909,000	11,872,494	3.37%
2024-07-10	12.80	12.99	12.72	12.75	12.66	qfq	711,567	9,129,475	-0.47%
2024-07-09	12.51	13.04	12.14	12.81	12.72	qfq	2,004,500	25,401,363	1.91%
2024-07-08	13.03	13.03	12.55	12.57	12.48	qfq	662,400	8,390,537	-2.63%
2024-07-05	12.84	12.97	12.62	12.91	12.82	qfq	463,100	5,939,692	1.49%
2024-07-04	13.20	13.26	12.68	12.72	12.63	qfq	825,300	10,630,886	-2.83%
2024-07-03	13.35	13.35	13.08	13.09	13.00	qfq	676,900	8,923,087	-1.65%
2024-07-02	13.14	13.33	13.07	13.31	13.22	qfq	683,400	9,063,216	1.29%
2024-07-01	13.11	13.35	12.90	13.14	13.05	qfq	1,018,100	13,343,508	-0.23%
2024-06-28	13.16	13.36	13.06	13.17	13.08	qfq	1,632,027	21,598,474	0.08%
2024-06-27	13.61	13.61	13.14	13.16	13.07	qfq	1,233,736	16,470,822	-3.24%
2024-06-26	13.18	13.69	13.04	13.60	13.51	qfq	1,567,889	20,865,395	3.19%
2024-06-25	13.03	13.52	12.90	13.18	13.09	qfq	1,088,700	14,416,590	1.07%
2024-06-24	13.45	13.45	12.94	13.04	12.95	qfq	1,349,900	17,739,879	-3.48%
2024-06-21	13.46	13.65	13.38	13.51	13.42	qfq	516,500	6,988,458	0.37%
2024-06-20	13.90	13.98	13.46	13.46	13.37	qfq	823,100	11,231,994	-3.10%
2024-06-19	14.13	14.32	13.85	13.89	13.80	qfq	732,700	10,249,910	-1.63%
2024-06-18	14.07	14.13	13.84	14.12	14.02	qfq	810,800	11,354,864	0.93%
2024-06-17	14.08	14.34	13.89	13.99	13.90	qfq	1,014,000	14,314,553	-0.29%
2024-06-14	14.08	14.13	13.88	14.03	13.94	qfq	747,700	10,471,107	-0.36%
2024-06-13	14.09	14.37	13.97	14.08	13.98	qfq	1,502,300	21,266,985	0.28%
2024-06-12	13.50	14.44	13.37	14.04	13.94	qfq	1,839,927	25,796,121	4.00%
2024-06-11	13.41	13.64	13.10	13.50	13.41	qfq	1,464,000	19,533,105	0.67%
2024-06-07	13.34	13.71	13.28	13.41	13.32	qfq	1,894,100	25,502,377	1.67%
2024-06-06	13.94	14.00	12.74	13.19	13.10	qfq	3,457,989	45,659,775	-4.56%
2024-06-05	14.04	14.11	13.76	13.82	13.73	qfq	1,158,800	16,068,857	-1.57%
2024-06-04	14.21	14.21	13.71	14.04	13.94	qfq	1,444,500	20,100,749	-1.20%
2024-06-03	14.60	14.60	14.06	14.21	14.11	qfq	1,210,200	17,305,984	-2.67%
2024-05-31	14.24	14.68	14.21	14.60	14.50	qfq	1,347,600	19,545,270	2.53%
2024-05-30	14.37	14.54	14.18	14.24	14.14	qfq	1,054,158	15,121,565	-0.63%
2024-05-29	14.45	14.57	14.25	14.33	14.23	qfq	1,215,700	17,504,916	-1.31%
2024-05-28	14.80	14.80	14.47	14.52	14.35	qfq	1,300,900	19,021,011	-2.02%
2024-05-27	14.64	14.87	14.46	14.82	14.65	qfq	1,304,900	19,097,590	2.49%
2024-05-24	14.73	14.84	14.42	14.46	14.29	qfq	1,671,900	24,396,068	-1.83%
2024-05-23	15.28	15.28	14.54	14.73	14.56	qfq	2,434,600	36,014,635	-2.77%
2024-05-22	15.09	15.25	15.01	15.15	14.97	qfq	948,600	14,344,283	0.60%
2024-05-21	15.07	15.17	14.97	15.06	14.89	qfq	1,079,529	16,260,264	-0.40%
2024-05-20	15.34	15.46	15.03	15.12	14.94	qfq	2,090,800	31,751,364	-1.43%
2024-05-17	15.22	15.34	15.00	15.34	15.16	qfq	1,465,100	22,278,370	0.99%
2024-05-16	15.36	15.48	15.13	15.19	15.01	qfq	2,272,700	34,719,638	-0.72%
2024-05-15	15.50	15.66	15.27	15.30	15.12	qfq	1,961,900	30,291,233	-1.67%
2024-05-14	15.17	15.68	15.17	15.56	15.38	qfq	2,026,000	31,413,974	2.37%
2024-05-13	15.60	15.62	15.05	15.20	15.02	qfq	2,306,789	35,331,696	-2.81%
2024-05-10	15.97	16.25	15.53	15.64	15.46	qfq	3,108,000	49,202,113	-1.88%
2024-05-09	16.05	16.18	15.90	15.94	15.76	qfq	2,562,900	41,011,917	-1.06%
2024-05-08	15.94	16.80	15.80	16.11	15.92	qfq	5,332,400	87,284,778	1.07%
2024-05-07	15.95	16.11	15.85	15.94	15.76	qfq	2,040,900	32,587,497	-0.56%
2024-05-06	15.98	16.16	15.58	16.03	15.84	qfq	2,999,300	47,644,328	0.88%
2024-04-30	16.05	16.38	15.86	15.89	15.71	qfq	3,867,310	62,205,781	-0.56%
2024-04-29	16.00	16.20	15.46	15.98	15.79	qfq	4,288,100	68,117,425	-1.84%
2024-04-26	16.09	16.36	15.88	16.28	16.09	qfq	3,627,610	58,480,850	1.18%
2024-04-25	15.55	16.35	15.41	16.09	15.90	qfq	3,220,110	51,397,637	3.07%
2024-04-24	15.24	15.92	15.24	15.61	15.43	qfq	3,215,500	50,552,256	2.50%
2024-04-23	15.15	15.43	14.82	15.23	15.05	qfq	2,713,200	41,189,358	-1.87%
2024-04-22	15.90	15.90	15.04	15.52	15.34	qfq	4,566,773	71,111,633	-4.02%
2024-04-19	15.35	16.19	15.30	16.17	15.98	qfq	4,748,918	75,787,330	4.32%
2024-04-18	15.57	15.95	15.29	15.50	15.32	qfq	4,995,200	77,920,857	1.37%
2024-04-17	14.32	15.29	14.30	15.29	15.11	qfq	4,248,100	63,814,680	10.00%
2024-04-16	14.98	15.00	13.90	13.90	13.74	qfq	4,862,300	69,054,462	-7.33%
2024-04-15	15.53	15.64	14.00	15.00	14.83	qfq	5,819,565	87,132,937	-3.41%
2024-04-12	15.17	15.80	15.10	15.53	15.35	qfq	3,313,200	51,231,779	2.24%
2024-04-11	15.27	15.48	14.95	15.19	15.01	qfq	2,407,100	36,705,415	-0.52%
2024-04-10	15.74	15.75	14.82	15.27	15.09	qfq	3,710,282	56,845,469	-1.86%
2024-04-09	15.20	15.96	15.10	15.56	15.38	qfq	5,643,575	87,925,245	-0.83%
2024-04-08	15.35	16.10	15.08	15.69	15.51	qfq	11,560,350	181,122,619	1.49%
2024-04-03	14.57	15.53	14.14	15.46	15.28	qfq	8,796,198	130,010,739	5.67%
2024-04-02	14.52	14.73	14.46	14.63	14.46	qfq	2,474,929	36,136,426	0.62%
2024-04-01	14.47	14.58	14.30	14.54	14.37	qfq	2,501,300	36,186,662	0.76%
2024-03-29	14.16	14.45	14.10	14.43	14.26	qfq	3,602,500	51,603,702	2.41%
2024-03-28	13.83	14.25	13.80	14.09	13.93	qfq	2,782,600	39,135,517	1.88%
2024-03-27	14.33	14.36	13.82	13.83	13.67	qfq	3,441,600	48,282,466	-3.08%
2024-03-26	14.11	14.36	13.84	14.27	14.10	qfq	3,557,700	50,080,574	1.13%
2024-03-25	14.57	14.59	14.03	14.11	13.95	qfq	3,812,000	54,593,696	-3.29%
2024-03-22	14.52	14.83	14.15	14.59	14.42	qfq	4,821,052	69,871,168	0.14%
2024-03-21	14.14	14.62	14.09	14.57	14.40	qfq	3,928,352	56,551,960	3.04%
2024-03-20	14.13	14.24	13.95	14.14	13.98	qfq	3,047,218	42,941,571	0.14%
2024-03-19	14.01	14.44	13.95	14.12	13.96	qfq	3,589,329	50,820,047	0.50%
2024-03-18	13.55	14.07	13.55	14.05	13.89	qfq	5,350,500	74,123,578	4.54%
2024-03-15	13.08	13.49	13.03	13.44	13.28	qfq	3,849,257	51,272,812	1.66%
2024-03-14	13.09	13.23	12.85	13.22	13.07	qfq	4,358,900	56,973,189	0.61%
2024-03-13	12.81	13.40	12.67	13.14	12.99	qfq	5,257,000	68,408,643	3.06%
2024-03-12	12.48	12.78	12.48	12.75	12.60	qfq	4,618,254	58,365,192	2.08%
2024-03-11	12.12	12.51	12.12	12.49	12.35	qfq	4,234,941	52,255,148	2.80%
2024-03-08	12.01	12.17	11.90	12.15	12.01	qfq	3,081,741	37,152,802	1.17%
2024-03-07	12.05	12.24	11.90	12.01	11.87	qfq	3,684,633	44,502,244	0.17%
2024-03-06	11.73	12.09	11.67	11.99	11.85	qfq	3,872,253	46,306,128	2.04%
2024-03-05	12.03	12.03	11.70	11.75	11.61	qfq	3,961,441	46,823,139	-3.05%
2024-03-04	12.29	12.31	11.67	12.12	11.98	qfq	3,644,854	43,628,626	-0.41%
2024-03-01	12.17	12.33	11.96	12.17	12.03	qfq	4,430,700	53,880,261	0.41%
2024-02-29	11.64	12.17	11.42	12.12	11.98	qfq	6,146,455	73,386,061	4.12%
2024-02-28	12.88	13.22	11.54	11.64	11.51	qfq	9,883,100	123,013,663	-9.20%
2024-02-27	12.58	12.84	12.52	12.82	12.67	qfq	5,727,800	72,753,196	1.18%
2024-02-26	12.32	12.94	12.13	12.67	12.52	qfq	8,612,699	107,787,249	2.43%
2024-02-23	11.94	12.50	11.78	12.37	12.23	qfq	8,645,099	104,681,454	4.30%
2024-02-22	11.60	11.90	11.41	11.86	11.72	qfq	8,908,362	103,810,524	1.72%
2024-02-21	10.89	12.20	10.89	11.66	11.52	qfq	11,519,850	133,645,433	3.55%
2024-02-20	11.09	11.68	10.89	11.26	11.13	qfq	15,552,221	175,126,078	4.65%
2024-02-19	10.76	10.76	10.76	10.76	10.64	qfq	3,147,554	33,867,681	10.02%
2024-02-08	9.07	9.78	9.04	9.78	9.67	qfq	6,183,710	59,020,505	10.01%
2024-02-07	9.93	9.99	8.85	8.89	8.79	qfq	11,028,185	101,998,315	-9.56%
2024-02-06	9.71	10.31	9.51	9.83	9.72	qfq	10,811,621	104,429,959	-7.00%
2024-02-05	11.78	11.86	10.57	10.57	10.45	qfq	4,503,300	48,102,711	-9.97%
2024-02-02	12.37	12.76	11.24	11.74	11.60	qfq	5,850,100	69,927,209	-4.63%
2024-02-01	12.89	12.96	11.92	12.31	12.17	qfq	6,156,857	75,880,988	-5.09%
2024-01-31	13.55	13.90	12.92	12.97	12.82	qfq	4,223,800	55,849,602	-4.35%
2024-01-30	14.38	14.45	13.54	13.56	13.40	qfq	4,870,589	68,046,326	-6.80%
2024-01-29	15.38	15.48	14.46	14.55	14.38	qfq	3,869,100	56,980,334	-5.27%
2024-01-26	14.91	15.53	14.89	15.36	15.18	qfq	3,733,800	57,221,588	3.02%
2024-01-25	14.42	14.96	14.31	14.91	14.74	qfq	2,855,400	41,786,476	3.83%
2024-01-24	14.06	14.62	13.85	14.36	14.19	qfq	4,036,400	57,501,149	2.13%
2024-01-23	14.57	14.61	13.85	14.06	13.90	qfq	4,492,807	63,088,519	-2.97%
2024-01-22	15.51	15.66	14.35	14.49	14.32	qfq	3,142,500	47,142,233	-6.88%
2024-01-19	15.66	16.00	15.46	15.56	15.38	qfq	2,978,793	46,682,218	-0.64%
2024-01-18	16.03	16.24	15.27	15.66	15.48	qfq	3,928,200	61,398,610	-2.67%
2024-01-17	16.46	16.67	16.07	16.09	15.90	qfq	2,885,300	47,164,785	-2.19%
2024-01-16	16.60	16.80	16.25	16.45	16.26	qfq	2,606,310	42,988,900	-0.48%
2024-01-15	16.45	16.69	16.30	16.53	16.34	qfq	2,175,300	36,026,847	0.18%
2024-01-12	16.62	16.73	16.46	16.50	16.31	qfq	2,555,400	42,396,629	-0.72%
2024-01-11	16.77	16.77	16.49	16.62	16.43	qfq	2,480,100	41,162,790	-0.54%
2024-01-10	16.85	16.98	16.53	16.71	16.52	qfq	2,346,400	39,201,378	-1.30%
2024-01-09	16.68	17.02	16.60	16.93	16.73	qfq	2,616,200	43,981,544	1.50%
2024-01-08	16.83	16.97	16.64	16.68	16.49	qfq	1,729,400	29,065,245	-1.01%
2024-01-05	17.10	17.38	16.74	16.85	16.65	qfq	2,688,132	45,777,687	-1.46%
2024-01-04	17.08	17.19	16.93	17.10	16.90	qfq	1,941,800	33,125,204	0.06%
2024-01-03	17.14	17.17	16.80	17.09	16.89	qfq	2,229,700	37,816,844	-0.35%
2024-01-02	16.54	17.28	16.50	17.15	16.95	qfq	4,220,713	71,881,345	3.63%
2023-12-29	16.28	16.56	16.18	16.55	16.36	qfq	2,025,113	33,235,550	1.97%
2023-12-28	16.34	16.43	16.06	16.23	16.04	qfq	2,556,129	41,535,031	-1.16%
2023-12-27	16.28	16.43	16.06	16.42	16.23	qfq	1,810,061	29,421,498	1.42%
2023-12-26	16.41	16.52	16.16	16.19	16.00	qfq	1,748,348	28,488,117	-1.16%
2023-12-25	16.66	16.66	16.05	16.38	16.19	qfq	2,578,409	41,918,746	-0.85%
2023-12-22	16.97	17.05	16.42	16.52	16.33	qfq	2,716,300	45,304,997	-2.65%
2023-12-21	16.83	16.98	16.50	16.97	16.77	qfq	2,731,300	45,765,136	0.24%
2023-12-20	16.83	17.21	16.77	16.93	16.73	qfq	2,328,300	39,634,087	0.59%
2023-12-19	16.65	16.89	16.59	16.83	16.64	qfq	2,023,600	33,836,613	1.14%
2023-12-18	16.74	17.00	16.42	16.64	16.45	qfq	1,917,500	31,993,923	-1.13%
2023-12-15	16.71	16.87	16.55	16.83	16.64	qfq	1,982,400	33,183,617	0.72%
2023-12-14	16.59	17.01	16.59	16.71	16.52	qfq	2,336,300	39,288,358	1.03%
2023-12-13	16.70	16.72	16.44	16.54	16.35	qfq	2,078,000	34,508,415	0.06%
2023-12-12	16.72	16.72	16.31	16.53	16.34	qfq	2,601,318	42,791,350	-0.24%
2023-12-11	16.06	16.82	16.04	16.57	16.38	qfq	3,682,000	60,774,220	0.12%
2023-12-08	17.20	17.31	16.43	16.55	16.36	qfq	4,216,130	70,485,628	-3.44%
2023-12-07	17.02	17.84	17.02	17.14	16.94	qfq	4,012,167	69,662,629	0.47%
2023-12-06	16.69	17.19	16.65	17.06	16.86	qfq	2,318,767	39,435,364	1.91%
2023-12-05	16.82	17.00	16.72	16.74	16.55	qfq	1,690,900	28,449,368	-1.01%
2023-12-04	16.82	17.12	16.82	16.91	16.71	qfq	2,590,600	43,944,111	0.54%
2023-12-01	17.05	17.29	16.80	16.82	16.63	qfq	4,201,275	71,302,988	-2.15%
2023-11-30	16.90	17.32	16.77	17.19	16.99	qfq	3,196,518	54,429,172	1.66%
2023-11-29	17.07	17.15	16.78	16.91	16.71	qfq	2,020,500	34,161,945	-1.00%
2023-11-28	16.62	17.18	16.50	17.08	16.88	qfq	3,740,313	63,471,773	3.02%
2023-11-27	16.75	16.86	16.42	16.58	16.39	qfq	2,695,000	44,690,185	-1.25%
2023-11-24	16.84	17.02	16.60	16.79	16.60	qfq	2,886,000	48,479,813	-0.59%
2023-11-23	16.92	17.05	16.77	16.89	16.69	qfq	2,300,200	38,876,297	0.24%
2023-11-22	16.90	17.18	16.70	16.85	16.65	qfq	3,421,356	58,011,123	0.12%
2023-11-21	16.98	17.10	16.72	16.83	16.64	qfq	3,898,218	65,994,638	0.18%
2023-11-20	16.53	16.95	16.27	16.80	16.61	qfq	4,522,594	75,250,184	1.57%
2023-11-17	16.18	16.80	16.15	16.54	16.35	qfq	3,870,135	64,075,068	1.60%
2023-11-16	16.29	16.42	16.13	16.28	16.09	qfq	1,630,600	26,555,215	-0.06%
2023-11-15	16.24	16.35	16.06	16.29	16.10	qfq	1,882,321	30,548,623	0.80%
2023-11-14	16.15	16.22	16.05	16.16	15.97	qfq	2,162,800	34,887,031	-0.55%
2023-11-13	15.85	16.30	15.85	16.25	16.06	qfq	2,350,563	37,956,228	2.52%
2023-11-10	15.84	15.97	15.64	15.85	15.67	qfq	1,516,388	24,059,541	0.38%
2023-11-09	15.96	15.99	15.66	15.79	15.61	qfq	1,698,400	26,805,739	-0.69%
2023-11-08	15.92	16.00	15.81	15.90	15.72	qfq	1,796,276	28,548,819	0.06%
2023-11-07	15.74	16.00	15.65	15.89	15.71	qfq	2,562,500	40,621,343	1.02%
2023-11-06	15.70	15.76	15.55	15.73	15.55	qfq	2,686,600	42,068,395	1.03%
2023-11-03	15.98	16.07	15.51	15.57	15.39	qfq	3,903,356	61,298,022	-2.69%
2023-11-02	16.17	16.22	15.94	16.00	15.81	qfq	2,957,300	47,471,793	-0.44%
2023-11-01	16.00	16.10	15.80	16.07	15.88	qfq	3,838,800	61,373,884	1.32%
2023-10-31	15.66	16.11	15.65	15.86	15.68	qfq	4,349,700	69,184,105	2.32%
2023-10-30	15.29	15.56	15.19	15.50	15.32	qfq	2,874,207	44,444,485	1.24%
2023-10-27	14.94	15.34	14.94	15.31	15.13	qfq	2,439,600	37,217,496	2.48%
2023-10-26	14.93	15.04	14.67	14.94	14.77	qfq	1,188,600	17,631,130	-0.13%
2023-10-25	14.92	14.99	14.79	14.96	14.79	qfq	1,587,800	23,689,977	1.36%
2023-10-24	14.08	14.78	14.08	14.76	14.59	qfq	2,444,855	35,707,371	4.83%
2023-10-23	14.41	14.49	13.95	14.08	13.92	qfq	1,797,755	25,489,666	-2.29%
2023-10-20	14.46	14.60	14.32	14.41	14.24	qfq	1,298,600	18,726,120	-0.07%
2023-10-19	14.52	14.78	14.32	14.42	14.25	qfq	1,151,500	16,738,893	-0.41%
2023-10-18	14.85	14.87	14.44	14.48	14.31	qfq	1,793,820	26,289,408	-2.69%
2023-10-17	14.63	15.10	14.62	14.88	14.71	qfq	1,877,500	27,920,120	1.71%
2023-10-16	14.34	14.82	14.34	14.63	14.46	qfq	3,214,882	47,117,110	2.02%
2023-10-13	14.57	14.57	14.26	14.34	14.17	qfq	1,686,500	24,245,862	-1.85%
2023-10-12	14.83	14.88	14.49	14.61	14.44	qfq	2,329,900	34,163,164	-1.08%
2023-10-11	14.76	15.01	14.60	14.77	14.60	qfq	2,418,285	35,734,197	-1.07%
2023-10-10	15.29	15.35	14.84	14.93	14.76	qfq	2,314,300	34,682,524	-1.97%
2023-10-09	15.49	15.74	15.08	15.23	15.05	qfq	3,057,100	47,159,864	-1.68%
2023-09-28	15.16	15.55	15.14	15.49	15.31	qfq	1,998,523	30,837,977	2.31%
2023-09-27	15.05	15.29	14.96	15.14	14.96	qfq	2,011,300	30,368,213	0.46%
2023-09-26	15.24	15.25	14.98	15.07	14.90	qfq	1,913,700	28,879,424	-0.66%
2023-09-25	15.42	15.59	15.13	15.17	14.99	qfq	2,036,923	31,086,119	-1.75%
2023-09-22	15.29	15.45	15.06	15.44	15.26	qfq	1,475,920	22,570,239	1.05%
2023-09-21	15.34	15.44	15.10	15.28	15.10	qfq	1,579,820	24,113,139	-0.91%
2023-09-20	15.43	15.55	15.31	15.42	15.24	qfq	1,238,700	19,109,105	0.13%
2023-09-19	15.85	15.91	15.34	15.40	15.22	qfq	1,765,725	27,423,900	-2.59%
2023-09-18	15.19	15.89	15.05	15.81	15.63	qfq	2,960,300	46,315,171	4.01%
2023-09-15	15.18	15.28	15.03	15.20	15.02	qfq	1,398,280	21,224,887	0.53%
2023-09-14	15.43	15.49	15.05	15.12	14.94	qfq	1,816,600	27,662,265	-2.26%
2023-09-13	15.59	15.66	15.37	15.47	15.29	qfq	1,403,232	21,738,331	-0.77%
2023-09-12	15.51	15.62	15.50	15.59	15.41	qfq	1,269,000	19,753,206	0.32%
2023-09-11	15.57	15.69	15.45	15.54	15.36	qfq	2,027,800	31,534,090	0.19%
2023-09-08	15.61	15.71	15.47	15.51	15.33	qfq	1,189,900	18,531,617	-0.64%
2023-09-07	15.77	15.82	15.59	15.61	15.43	qfq	1,238,600	19,449,505	-0.70%
2023-09-06	15.89	15.90	15.66	15.72	15.54	qfq	1,702,980	26,812,362	-1.01%
2023-09-05	15.95	16.00	15.76	15.88	15.70	qfq	2,169,400	34,402,032	-0.50%
2023-09-04	15.75	16.03	15.71	15.96	15.78	qfq	4,284,454	68,063,937	2.18%
2023-09-01	15.65	15.67	15.24	15.62	15.44	qfq	3,396,728	52,822,782	0.51%
2023-08-31	15.46	15.66	15.38	15.54	15.36	qfq	3,440,700	53,356,906	0.65%
2023-08-30	15.30	15.58	15.25	15.44	15.26	qfq	2,785,100	43,066,589	0.32%
2023-08-29	14.97	15.57	14.85	15.39	15.21	qfq	4,136,300	63,526,687	2.87%
2023-08-28	15.59	15.79	14.83	14.96	14.79	qfq	2,838,000	43,078,848	-0.27%
2023-08-25	15.21	15.53	14.96	15.00	14.83	qfq	2,010,100	30,669,865	-1.51%
2023-08-24	15.10	15.40	14.90	15.23	15.05	qfq	2,696,500	40,975,088	0.53%
2023-08-23	15.40	15.40	15.03	15.15	14.97	qfq	2,289,400	34,768,397	-1.11%
2023-08-22	15.41	15.59	15.12	15.32	15.14	qfq	2,705,300	41,481,853	-0.84%
2023-08-21	15.32	15.75	15.25	15.45	15.27	qfq	2,520,400	39,201,156	1.11%
2023-08-18	15.49	15.67	15.25	15.28	15.10	qfq	2,468,500	38,227,456	-1.29%
2023-08-17	15.21	15.48	14.94	15.48	15.30	qfq	2,022,500	30,870,685	1.57%
2023-08-16	15.20	15.35	15.15	15.24	15.06	qfq	1,076,500	16,425,013	0.07%
2023-08-15	15.18	15.42	15.15	15.23	15.05	qfq	1,880,100	28,732,820	-0.07%
2023-08-14	14.91	15.25	14.69	15.24	15.06	qfq	1,567,700	23,470,604	2.21%
2023-08-11	15.17	15.26	14.86	14.91	14.74	qfq	1,265,600	19,033,921	-1.71%
2023-08-10	14.94	15.40	14.77	15.17	14.99	qfq	1,795,700	27,062,359	2.15%
2023-08-09	15.17	15.20	14.84	14.85	14.68	qfq	1,420,200	21,256,474	-2.37%
2023-08-08	15.26	15.41	15.11	15.21	15.03	qfq	1,209,200	18,409,457	-0.39%
2023-08-07	15.23	15.47	15.15	15.27	15.09	qfq	1,855,750	28,429,780	0.26%
2023-08-04	15.49	15.62	15.22	15.23	15.05	qfq	2,052,000	31,471,364	-1.61%
2023-08-03	15.71	15.71	15.29	15.48	15.30	qfq	1,982,300	30,543,316	-1.02%
2023-08-02	15.68	15.74	15.52	15.64	15.46	qfq	1,248,600	19,495,418	-0.70%
2023-08-01	15.80	15.85	15.51	15.75	15.57	qfq	2,132,600	33,404,370	0.06%
2023-07-31	15.84	15.95	15.52	15.74	15.56	qfq	2,652,400	41,644,537	-0.44%
2023-07-28	15.86	16.06	15.71	15.81	15.63	qfq	1,981,900	31,467,641	-0.25%
2023-07-27	16.02	16.11	15.80	15.85	15.67	qfq	1,837,100	29,245,918	-1.37%
2023-07-26	16.05	16.29	15.94	16.07	15.88	qfq	2,869,400	46,256,285	0.12%
2023-07-25	16.00	16.20	15.82	16.05	15.86	qfq	2,917,618	46,679,135	0.56%
2023-07-24	15.44	15.98	15.29	15.96	15.78	qfq	3,533,500	55,644,180	3.37%
2023-07-21	15.76	15.77	15.38	15.44	15.26	qfq	2,924,800	45,386,816	-2.03%
2023-07-20	15.91	16.06	15.68	15.76	15.58	qfq	3,774,600	59,912,404	-0.88%
2023-07-19	16.09	16.09	15.84	15.90	15.72	qfq	2,333,300	37,233,835	-0.56%
2023-07-18	16.13	16.23	15.82	15.99	15.80	qfq	4,478,376	71,758,364	-0.81%