SECURITY DETAIL · RAW DATA

达威股份300535.SZ

ASZSECNYSTOCK

最近收盘价13.252026-07-17

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）2,796,200

成交额（元）37,979,128

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 2 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
2026-06-30	2026-07-08	cash_dividend	0.105	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-11	cash_dividend	0.07	—	—	—	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	13.88	14.05	13.06	13.25	13.25	qfq	2,796,200	37,979,128	-3.78%
2026-07-16	13.69	14.10	13.48	13.77	13.77	qfq	1,699,370	23,510,023	0.58%
2026-07-15	13.55	13.85	13.45	13.69	13.69	qfq	1,604,700	21,949,777	0.22%
2026-07-14	13.21	13.69	13.01	13.66	13.66	qfq	2,196,171	29,417,016	3.88%
2026-07-13	13.70	13.75	13.13	13.15	13.15	qfq	1,825,400	24,411,670	-4.01%
2026-07-10	13.38	14.05	13.08	13.70	13.70	qfq	2,488,471	33,976,079	2.32%
2026-07-09	13.39	13.58	13.00	13.39	13.39	qfq	1,685,473	22,343,923	-0.30%
2026-07-08	13.68	13.89	13.31	13.43	13.43	qfq	1,410,200	19,012,819	-2.47%
2026-07-07	14.24	14.30	13.62	13.77	13.66	qfq	2,145,400	29,693,074	-3.57%
2026-07-06	14.54	14.78	14.16	14.28	14.17	qfq	2,259,500	32,497,280	-1.18%
2026-07-03	14.16	14.63	14.05	14.45	14.34	qfq	2,470,100	35,594,168	2.85%
2026-07-02	14.11	14.62	13.89	14.05	13.94	qfq	2,420,200	34,613,018	-0.28%
2026-07-01	13.62	14.32	13.58	14.09	13.98	qfq	2,568,692	35,817,890	3.37%
2026-06-30	13.59	13.88	13.41	13.63	13.53	qfq	2,143,706	29,159,803	-0.07%
2026-06-29	13.71	13.94	13.22	13.64	13.54	qfq	2,945,500	39,968,383	-0.44%
2026-06-26	13.98	14.01	13.50	13.70	13.60	qfq	2,553,237	35,202,771	-2.70%
2026-06-25	14.50	14.50	14.00	14.08	13.97	qfq	2,553,500	36,214,647	-2.36%
2026-06-24	15.25	15.25	14.36	14.42	14.31	qfq	2,989,800	43,731,526	-5.44%
2026-06-23	14.82	15.58	14.66	15.25	15.13	qfq	2,954,002	45,032,612	2.62%
2026-06-22	14.35	14.95	13.81	14.86	14.75	qfq	3,228,934	46,366,367	2.13%
2026-06-18	14.50	14.86	14.20	14.55	14.44	qfq	2,040,668	29,615,228	-0.61%
2026-06-17	15.05	15.09	14.50	14.64	14.53	qfq	2,010,293	29,580,330	-2.79%
2026-06-16	14.99	15.28	14.52	15.06	14.95	qfq	2,250,746	33,564,295	0.53%
2026-06-15	15.50	15.78	14.79	14.98	14.87	qfq	2,189,600	33,365,071	-1.83%
2026-06-12	15.28	15.49	14.91	15.26	15.14	qfq	1,935,192	29,560,294	1.33%
2026-06-11	15.32	15.39	14.70	15.06	14.95	qfq	2,183,226	32,765,759	-0.59%
2026-06-10	15.22	15.55	14.75	15.15	15.03	qfq	2,089,168	31,591,367	-1.11%
2026-06-09	15.27	15.88	15.15	15.32	15.20	qfq	2,524,267	38,971,867	1.26%
2026-06-08	15.45	16.00	14.86	15.13	15.01	qfq	2,602,339	40,032,125	-4.72%
2026-06-05	15.38	15.97	14.90	15.88	15.76	qfq	3,241,972	50,098,244	3.52%
2026-06-04	15.66	15.69	15.11	15.34	15.22	qfq	2,261,437	34,656,863	-2.23%
2026-06-03	15.95	16.11	15.52	15.69	15.57	qfq	2,457,980	38,592,973	-2.00%
2026-06-02	16.70	17.20	15.83	16.01	15.89	qfq	3,180,545	51,296,182	-3.96%
2026-06-01	16.33	16.93	16.00	16.67	16.54	qfq	3,343,400	55,616,935	1.89%
2026-05-29	16.90	17.10	16.14	16.36	16.24	qfq	2,251,585	37,296,636	-3.31%
2026-05-28	16.75	17.08	16.35	16.92	16.79	qfq	2,303,934	38,657,222	0.53%
2026-05-27	17.42	17.42	16.34	16.83	16.70	qfq	3,160,235	52,915,889	-2.89%
2026-05-26	17.17	17.68	17.03	17.33	17.20	qfq	2,879,753	50,018,877	-0.17%
2026-05-25	18.15	18.39	17.17	17.36	17.23	qfq	2,755,334	48,436,165	-4.19%
2026-05-22	17.65	18.24	17.32	18.12	17.98	qfq	2,400,437	42,813,602	2.95%
2026-05-21	18.31	18.59	17.45	17.60	17.47	qfq	2,566,969	46,361,453	-3.88%
2026-05-20	18.45	18.47	18.00	18.31	18.17	qfq	2,139,401	39,152,337	-0.87%
2026-05-19	18.56	18.90	18.13	18.47	18.33	qfq	2,226,634	41,099,529	-0.65%
2026-05-18	18.24	18.77	17.77	18.59	18.45	qfq	3,356,801	61,421,727	3.39%
2026-05-15	18.44	18.60	17.80	17.98	17.84	qfq	2,924,117	53,148,632	-2.60%
2026-05-14	18.53	18.74	18.10	18.46	18.32	qfq	2,624,546	48,530,109	-0.05%
2026-05-13	18.90	18.90	18.31	18.47	18.33	qfq	2,197,837	40,814,327	-1.76%
2026-05-12	19.20	19.24	18.65	18.80	18.66	qfq	2,168,263	40,934,432	-1.62%
2026-05-11	19.49	19.49	18.83	19.11	18.96	qfq	3,373,206	64,324,637	-1.24%
2026-05-08	19.28	19.42	19.11	19.35	19.20	qfq	2,736,238	52,719,143	0.31%
2026-05-07	19.40	19.68	19.21	19.29	19.14	qfq	3,468,001	67,417,060	-0.36%
2026-05-06	20.29	20.29	19.03	19.36	19.21	qfq	5,960,778	117,100,602	-2.17%
2026-04-30	19.49	19.90	19.49	19.79	19.64	qfq	3,029,054	59,661,307	1.54%
2026-04-29	18.82	19.70	18.76	19.49	19.34	qfq	5,312,655	102,239,650	3.23%
2026-04-28	19.65	19.77	18.25	18.88	18.74	qfq	7,676,836	144,320,342	-7.04%
2026-04-27	19.82	20.45	19.55	20.31	20.16	qfq	3,425,900	68,537,451	2.47%
2026-04-24	19.42	19.98	19.18	19.82	19.67	qfq	1,927,134	37,826,707	1.38%
2026-04-23	19.90	19.90	19.48	19.55	19.40	qfq	1,869,918	36,698,043	-1.26%
2026-04-22	19.95	19.95	19.51	19.80	19.65	qfq	1,299,375	25,662,309	0.00%
2026-04-21	19.70	20.14	19.50	19.80	19.65	qfq	2,015,000	39,952,140	0.66%
2026-04-20	19.77	19.77	19.36	19.67	19.52	qfq	2,016,642	39,467,305	-0.05%
2026-04-17	19.92	19.96	19.50	19.68	19.53	qfq	1,889,500	37,215,575	-1.20%
2026-04-16	19.13	19.99	18.97	19.92	19.77	qfq	2,057,342	40,374,461	4.13%
2026-04-15	19.25	19.42	19.07	19.13	18.98	qfq	1,999,300	38,443,061	0.00%
2026-04-14	19.49	19.53	18.83	19.13	18.98	qfq	2,586,400	49,444,009	-1.49%
2026-04-13	19.21	19.55	19.10	19.42	19.27	qfq	2,117,634	40,809,365	0.10%
2026-04-10	19.54	19.71	19.31	19.40	19.25	qfq	1,771,500	34,525,422	0.52%
2026-04-09	19.97	19.97	19.15	19.30	19.15	qfq	2,186,100	42,557,310	-3.36%
2026-04-08	19.64	20.08	19.35	19.97	19.82	qfq	2,844,443	56,457,026	4.50%
2026-04-07	18.44	19.22	18.01	19.11	18.96	qfq	3,432,969	64,985,172	4.54%
2026-04-03	19.06	19.21	18.05	18.28	18.14	qfq	2,728,000	50,222,667	-3.64%
2026-04-02	19.84	19.84	18.70	18.97	18.83	qfq	2,550,519	48,832,150	-3.26%
2026-04-01	19.75	20.09	19.41	19.61	19.46	qfq	2,512,200	49,387,667	1.24%
2026-03-31	19.90	20.13	19.20	19.37	19.22	qfq	2,779,768	54,580,378	-2.42%
2026-03-30	19.46	20.00	19.30	19.85	19.70	qfq	2,772,300	54,556,200	0.20%
2026-03-27	19.10	19.91	19.10	19.81	19.66	qfq	3,142,700	61,783,492	1.49%
2026-03-26	20.12	20.19	19.14	19.52	19.37	qfq	3,295,435	64,377,049	-1.81%
2026-03-25	19.54	20.25	19.39	19.88	19.73	qfq	3,272,068	65,141,381	2.05%
2026-03-24	18.81	19.56	18.38	19.48	19.33	qfq	3,585,700	68,147,009	5.47%
2026-03-23	19.41	19.80	18.16	18.47	18.33	qfq	4,076,472	77,475,015	-7.23%
2026-03-20	20.99	21.20	19.78	19.91	19.76	qfq	3,253,237	65,939,596	-4.78%
2026-03-19	21.61	21.61	20.74	20.91	20.75	qfq	1,453,234	30,713,930	-3.60%
2026-03-18	21.05	21.69	20.95	21.69	21.52	qfq	1,676,400	35,746,503	2.84%
2026-03-17	21.79	21.99	21.00	21.09	20.93	qfq	1,675,245	35,963,609	-2.72%
2026-03-16	21.76	21.99	21.42	21.68	21.51	qfq	2,174,600	47,150,749	-0.37%
2026-03-13	21.79	22.14	21.51	21.76	21.59	qfq	1,892,873	41,396,606	0.28%
2026-03-12	22.18	22.37	21.56	21.70	21.53	qfq	2,383,700	52,317,943	-1.77%
2026-03-11	22.55	22.65	21.87	22.09	21.92	qfq	2,760,037	61,490,747	-2.04%
2026-03-10	22.17	22.74	21.97	22.55	22.38	qfq	3,150,310	70,811,003	2.97%
2026-03-09	22.54	22.87	21.61	21.90	21.73	qfq	5,861,013	128,945,232	-4.58%
2026-03-06	21.56	23.60	21.32	22.95	22.77	qfq	4,146,149	93,937,959	6.99%
2026-03-05	21.57	21.95	21.19	21.45	21.29	qfq	1,915,644	41,285,989	0.85%
2026-03-04	20.97	21.67	20.68	21.27	21.11	qfq	2,899,359	61,769,372	0.71%
2026-03-03	21.82	22.38	20.98	21.12	20.96	qfq	2,868,040	61,998,861	-2.81%
2026-03-02	21.86	22.71	21.52	21.73	21.56	qfq	3,575,671	78,773,090	-3.03%
2026-02-27	22.72	22.72	22.18	22.41	22.24	qfq	2,354,900	52,712,133	-2.01%
2026-02-26	22.49	22.99	22.27	22.87	22.70	qfq	2,314,870	52,528,712	1.73%
2026-02-25	22.40	22.90	22.20	22.48	22.31	qfq	1,974,806	44,414,805	0.99%
2026-02-24	21.91	22.35	21.85	22.26	22.09	qfq	1,889,303	41,888,531	1.88%
2026-02-13	21.63	22.54	21.63	21.85	21.68	qfq	2,463,734	54,403,915	0.14%
2026-02-12	21.84	21.96	21.36	21.82	21.65	qfq	2,353,400	51,277,062	0.74%
2026-02-11	21.69	21.89	21.52	21.66	21.49	qfq	1,974,867	42,888,060	0.32%
2026-02-10	21.80	21.89	21.56	21.59	21.43	qfq	2,150,610	46,612,592	-1.01%
2026-02-09	21.46	21.95	21.21	21.81	21.64	qfq	2,746,990	59,506,835	2.88%
2026-02-06	21.02	21.68	20.75	21.20	21.04	qfq	2,805,409	59,831,231	0.76%
2026-02-05	20.99	21.41	20.78	21.04	20.88	qfq	2,547,645	53,790,640	0.24%
2026-02-04	21.06	21.29	20.55	20.99	20.83	qfq	3,093,171	64,855,813	-0.05%
2026-02-03	20.53	21.00	20.22	21.00	20.84	qfq	3,426,959	70,838,151	3.35%
2026-02-02	20.90	21.19	20.24	20.32	20.17	qfq	4,196,568	86,474,308	-3.56%
2026-01-30	20.36	21.08	20.16	21.07	20.91	qfq	2,748,837	57,008,568	2.83%
2026-01-29	20.26	20.99	20.10	20.49	20.33	qfq	3,314,434	68,248,727	0.49%
2026-01-28	20.52	20.74	20.31	20.39	20.23	qfq	1,800,808	36,896,191	-0.44%
2026-01-27	20.31	20.77	19.86	20.48	20.32	qfq	2,806,234	57,237,517	0.74%
2026-01-26	20.95	21.15	19.94	20.33	20.17	qfq	3,179,981	64,858,462	-3.19%
2026-01-23	20.34	21.07	20.23	21.00	20.84	qfq	2,494,001	51,535,356	3.45%
2026-01-22	20.16	20.52	19.90	20.30	20.15	qfq	2,292,232	46,360,512	0.69%
2026-01-21	19.49	20.33	19.40	20.16	20.01	qfq	2,861,719	57,070,357	3.07%
2026-01-20	19.75	19.78	19.36	19.56	19.41	qfq	2,195,974	43,014,809	0.31%
2026-01-19	18.93	19.51	18.85	19.50	19.35	qfq	2,435,707	47,020,070	3.07%
2026-01-16	18.94	19.23	18.72	18.92	18.78	qfq	2,455,687	46,530,105	0.64%
2026-01-15	18.60	18.96	18.46	18.80	18.66	qfq	2,080,668	38,949,328	0.86%
2026-01-14	18.71	18.99	18.38	18.64	18.50	qfq	2,608,967	48,794,719	0.22%
2026-01-13	18.67	18.89	18.40	18.60	18.46	qfq	2,351,700	43,964,512	-0.27%
2026-01-12	18.56	18.70	18.29	18.65	18.51	qfq	2,501,700	46,297,105	1.08%
2026-01-09	18.36	18.54	18.26	18.45	18.31	qfq	2,074,900	38,163,891	0.54%
2026-01-08	17.93	18.43	17.74	18.35	18.21	qfq	2,698,254	49,196,432	2.40%
2026-01-07	18.09	18.20	17.84	17.92	17.78	qfq	1,736,054	31,305,686	-0.99%
2026-01-06	18.20	18.60	17.99	18.10	17.96	qfq	2,901,700	52,964,942	-0.33%
2026-01-05	18.00	18.52	17.92	18.16	18.02	qfq	3,678,156	67,041,818	1.68%
2025-12-31	17.78	18.02	17.50	17.86	17.72	qfq	2,174,934	38,557,950	0.28%
2025-12-30	17.93	18.11	17.67	17.81	17.67	qfq	1,653,900	29,596,994	-0.22%
2025-12-29	17.86	18.00	17.63	17.85	17.71	qfq	2,244,436	40,059,459	0.00%
2025-12-26	18.19	18.28	17.80	17.85	17.71	qfq	2,462,191	44,466,071	-2.30%
2025-12-25	18.16	18.39	17.98	18.27	18.13	qfq	2,103,667	38,204,007	1.05%
2025-12-24	18.02	18.10	17.79	18.08	17.94	qfq	1,610,971	28,983,906	1.35%
2025-12-23	17.92	17.94	17.60	17.84	17.70	qfq	2,102,000	37,287,994	0.73%
2025-12-22	17.99	18.31	17.71	17.71	17.57	qfq	2,291,504	41,053,145	-1.61%
2025-12-19	17.60	18.08	17.60	18.00	17.86	qfq	1,792,275	31,968,276	2.74%
2025-12-18	17.17	17.90	17.10	17.52	17.39	qfq	2,324,000	40,821,740	1.68%
2025-12-17	17.09	17.34	16.73	17.23	17.10	qfq	1,993,700	34,029,895	1.06%
2025-12-16	17.45	17.52	16.98	17.05	16.92	qfq	1,661,635	28,532,941	-2.12%
2025-12-15	17.21	17.53	17.04	17.42	17.29	qfq	2,471,840	42,831,259	1.04%
2025-12-12	17.77	17.99	17.10	17.24	17.11	qfq	3,069,034	53,892,459	-2.21%
2025-12-11	18.18	18.33	17.59	17.63	17.50	qfq	2,276,800	40,737,978	-2.49%
2025-12-10	18.67	18.88	18.08	18.08	17.94	qfq	1,912,384	35,187,413	-3.16%
2025-12-09	19.02	19.11	18.57	18.67	18.53	qfq	1,896,500	35,708,198	-2.20%
2025-12-08	19.03	19.24	18.90	19.09	18.94	qfq	2,201,070	42,021,478	0.63%
2025-12-05	18.81	19.07	18.68	18.97	18.83	qfq	1,642,569	31,032,155	0.42%
2025-12-04	19.18	19.33	18.72	18.89	18.75	qfq	1,599,600	30,368,926	-1.51%
2025-12-03	19.39	19.39	19.04	19.18	19.03	qfq	2,007,926	38,528,202	-1.08%
2025-12-02	19.53	19.55	19.16	19.39	19.24	qfq	1,760,034	34,070,077	-0.67%
2025-12-01	19.85	20.04	19.41	19.52	19.37	qfq	2,394,601	47,226,862	-1.11%
2025-11-28	19.78	19.83	19.35	19.74	19.59	qfq	2,654,901	52,105,383	0.20%
2025-11-27	19.40	19.83	19.23	19.70	19.55	qfq	2,688,534	52,698,609	1.60%
2025-11-26	20.98	20.98	19.14	19.39	19.24	qfq	3,848,900	76,268,995	-0.21%
2025-11-25	19.14	19.85	19.10	19.43	19.28	qfq	2,055,834	40,141,383	1.46%
2025-11-24	18.86	19.40	18.69	19.15	19.00	qfq	3,052,669	58,195,216	1.92%
2025-11-21	20.09	20.44	18.75	18.79	18.65	qfq	3,469,435	66,827,753	-7.62%
2025-11-20	20.33	20.81	20.16	20.34	20.18	qfq	2,176,867	44,542,726	-0.20%
2025-11-19	20.89	21.06	20.08	20.38	20.22	qfq	2,001,334	41,025,383	-2.30%
2025-11-18	21.30	21.40	20.73	20.86	20.70	qfq	2,466,538	51,802,094	-1.70%
2025-11-17	21.46	21.59	21.09	21.22	21.06	qfq	1,645,801	34,976,417	-0.75%
2025-11-14	20.87	21.59	20.87	21.38	21.22	qfq	2,065,272	44,146,395	1.81%
2025-11-13	21.23	21.23	20.80	21.00	20.84	qfq	1,721,467	36,040,504	-0.80%
2025-11-12	21.10	21.29	20.75	21.17	21.01	qfq	1,843,636	38,767,398	0.76%
2025-11-11	21.43	21.45	20.84	21.01	20.85	qfq	1,729,467	36,526,084	-1.64%
2025-11-10	21.34	21.60	20.91	21.36	21.20	qfq	2,335,167	49,857,552	0.33%
2025-11-07	20.84	21.48	20.67	21.29	21.13	qfq	2,291,168	48,450,791	1.62%
2025-11-06	20.79	20.99	20.69	20.95	20.79	qfq	1,702,988	35,493,151	0.96%
2025-11-05	20.51	21.11	20.51	20.75	20.59	qfq	1,976,500	40,994,244	-0.19%
2025-11-04	21.00	21.20	20.39	20.79	20.63	qfq	2,637,650	54,395,207	-1.14%
2025-11-03	20.38	21.31	20.21	21.03	20.87	qfq	5,248,379	109,669,862	3.60%
2025-10-31	19.74	20.48	19.74	20.30	20.15	qfq	2,579,333	52,056,428	2.94%
2025-10-30	20.20	20.20	19.70	19.72	19.57	qfq	2,342,067	46,501,796	-2.42%
2025-10-29	20.78	20.98	20.12	20.21	20.06	qfq	2,448,955	49,801,293	-2.93%
2025-10-28	20.15	21.08	20.08	20.82	20.66	qfq	4,136,736	85,571,744	3.48%
2025-10-27	20.14	20.40	19.73	20.12	19.97	qfq	3,287,472	66,238,905	1.72%
2025-10-24	19.81	20.08	19.52	19.78	19.63	qfq	1,999,834	39,629,593	0.10%
2025-10-23	19.57	19.76	19.30	19.76	19.61	qfq	1,668,935	32,549,607	0.30%
2025-10-22	19.64	19.89	19.40	19.70	19.55	qfq	1,943,613	38,227,829	0.00%
2025-10-21	19.16	19.70	18.81	19.70	19.55	qfq	1,779,352	34,446,765	3.90%
2025-10-20	18.60	19.05	18.45	18.96	18.82	qfq	1,746,869	32,970,960	2.93%
2025-10-17	18.60	18.98	18.40	18.42	18.28	qfq	1,638,268	30,496,880	-1.44%
2025-10-16	19.02	19.30	18.57	18.69	18.55	qfq	1,408,134	26,545,505	-1.99%
2025-10-15	19.00	19.31	18.86	19.07	18.92	qfq	1,670,200	31,844,817	0.90%
2025-10-14	19.13	19.65	18.81	18.90	18.76	qfq	2,264,634	43,334,916	-0.74%
2025-10-13	17.99	19.15	17.49	19.04	18.89	qfq	3,011,301	56,606,848	0.26%
2025-10-10	18.77	19.32	18.75	18.99	18.85	qfq	2,189,903	41,840,800	1.01%
2025-10-09	19.63	19.80	18.78	18.80	18.66	qfq	2,585,167	49,484,531	-4.23%
2025-09-30	19.60	19.76	19.34	19.63	19.48	qfq	1,805,640	35,303,888	0.51%
2025-09-29	18.99	19.68	18.76	19.53	19.38	qfq	2,301,868	44,566,364	2.68%
2025-09-26	18.81	19.31	18.68	19.02	18.87	qfq	1,537,683	29,258,474	0.05%
2025-09-25	19.28	19.50	18.93	19.01	18.87	qfq	1,899,068	36,509,142	-0.94%
2025-09-24	18.69	19.58	18.39	19.19	19.04	qfq	2,796,105	53,344,134	2.57%
2025-09-23	19.26	19.26	17.73	18.71	18.57	qfq	4,174,413	76,737,539	-2.86%
2025-09-22	19.39	19.55	18.98	19.26	19.11	qfq	2,305,616	44,184,753	-0.67%
2025-09-19	19.58	19.80	19.15	19.39	19.24	qfq	2,140,793	41,602,080	0.21%
2025-09-18	20.28	20.62	19.00	19.35	19.20	qfq	3,141,172	62,078,555	-4.68%
2025-09-17	20.47	21.23	20.23	20.30	20.15	qfq	2,602,400	53,895,263	-0.83%
2025-09-16	19.95	20.54	19.80	20.47	20.31	qfq	2,144,368	43,235,019	2.40%
2025-09-15	20.04	20.41	19.87	19.99	19.84	qfq	1,823,300	36,562,008	-0.25%
2025-09-12	20.55	20.55	19.92	20.04	19.89	qfq	1,750,835	35,365,264	-2.24%
2025-09-11	20.28	20.61	19.59	20.50	20.34	qfq	2,037,002	41,163,117	1.43%
2025-09-10	20.50	20.50	19.84	20.21	20.06	qfq	2,233,189	44,941,375	-0.49%
2025-09-09	20.80	21.36	20.13	20.31	20.16	qfq	3,224,134	66,850,742	-3.15%
2025-09-08	19.68	21.03	19.51	20.97	20.81	qfq	4,592,464	94,126,725	6.55%
2025-09-05	19.50	19.91	19.40	19.68	19.53	qfq	2,413,549	47,476,836	0.66%
2025-09-04	19.52	19.92	19.21	19.55	19.40	qfq	2,512,272	49,378,675	0.10%
2025-09-03	20.03	20.25	19.39	19.53	19.38	qfq	2,104,235	41,682,562	-2.50%
2025-09-02	20.07	20.32	19.50	20.03	19.88	qfq	3,030,376	60,133,550	-0.10%
2025-09-01	20.16	20.63	19.91	20.05	19.90	qfq	2,903,082	58,716,896	-0.40%
2025-08-29	20.51	20.65	20.04	20.13	19.98	qfq	2,153,045	43,600,097	-2.23%
2025-08-28	20.33	20.65	19.50	20.59	20.43	qfq	4,514,439	91,204,085	0.93%
2025-08-27	21.38	21.46	20.31	20.40	20.24	qfq	3,231,421	67,660,364	-4.23%
2025-08-26	21.53	21.88	21.12	21.30	21.14	qfq	2,983,234	64,046,391	-1.57%
2025-08-25	21.90	22.35	21.36	21.64	21.47	qfq	3,889,969	84,536,569	-1.37%
2025-08-22	22.05	22.27	21.70	21.94	21.77	qfq	3,320,672	72,894,857	-0.50%
2025-08-21	22.79	22.79	22.02	22.05	21.88	qfq	2,851,369	63,513,215	-2.78%
2025-08-20	23.09	23.30	22.47	22.68	22.51	qfq	4,261,350	97,469,213	-0.79%
2025-08-19	22.18	23.36	21.56	22.86	22.69	qfq	5,736,983	129,054,886	4.00%
2025-08-18	22.32	22.55	21.81	21.98	21.81	qfq	4,908,251	108,458,938	-0.95%
2025-08-15	22.27	22.56	21.22	22.19	22.02	qfq	8,105,473	177,913,929	1.14%
2025-08-14	22.69	23.81	21.85	21.94	21.77	qfq	8,939,762	202,702,305	-3.26%
2025-08-13	21.72	23.18	21.28	22.68	22.51	qfq	10,098,236	224,469,110	5.49%
2025-08-12	21.10	22.66	20.90	21.50	21.34	qfq	11,391,259	247,388,204	1.75%
2025-08-11	19.36	21.66	19.10	21.13	20.97	qfq	9,422,931	194,621,625	9.20%
2025-08-08	19.09	19.71	18.86	19.35	19.20	qfq	3,830,509	73,914,998	1.36%
2025-08-07	18.68	19.19	18.48	19.09	18.94	qfq	4,303,523	81,310,328	2.09%
2025-08-06	18.76	18.95	18.43	18.70	18.56	qfq	3,455,404	64,345,632	-0.05%
2025-08-05	18.63	18.78	18.08	18.71	18.57	qfq	5,102,577	94,368,127	1.41%
2025-08-04	17.40	18.58	17.10	18.45	18.31	qfq	6,766,476	122,090,560	5.91%
2025-08-01	17.00	17.50	16.92	17.42	17.29	qfq	3,153,628	54,565,676	2.11%
2025-07-31	17.41	17.59	16.96	17.06	16.93	qfq	4,371,806	75,333,612	-2.12%
2025-07-30	17.57	17.98	17.27	17.43	17.30	qfq	4,210,942	73,578,296	-0.91%
2025-07-29	17.99	17.99	17.36	17.59	17.46	qfq	5,566,875	97,834,010	-2.22%
2025-07-28	17.79	18.12	17.65	17.99	17.85	qfq	6,640,889	118,937,515	-0.11%
2025-07-25	18.40	18.55	17.72	18.01	17.87	qfq	10,270,892	185,711,482	-5.31%
2025-07-24	17.50	19.30	17.06	19.02	18.87	qfq	14,721,514	271,422,899	6.02%
2025-07-23	17.23	19.90	17.15	17.94	17.80	qfq	13,112,815	240,987,931	4.36%
2025-07-22	17.52	17.67	17.08	17.19	17.06	qfq	2,392,468	41,390,034	-2.16%
2025-07-21	17.13	17.57	17.12	17.57	17.44	qfq	2,687,701	46,854,335	2.57%
2025-07-18	17.18	17.26	17.00	17.13	17.00	qfq	1,203,600	20,594,103	0.06%
2025-07-17	16.93	17.26	16.89	17.12	16.99	qfq	1,835,500	31,410,480	1.12%
2025-07-16	16.90	17.07	16.74	16.93	16.80	qfq	1,718,611	29,114,931	0.65%
2025-07-15	17.15	17.21	16.59	16.82	16.69	qfq	2,009,611	33,739,959	-1.92%
2025-07-14	16.92	17.17	16.76	17.15	17.02	qfq	1,650,178	28,142,052	1.36%
2025-07-11	17.07	17.17	16.68	16.92	16.79	qfq	1,824,302	30,796,301	-0.99%
2025-07-10	17.07	17.29	16.91	17.09	16.96	qfq	1,860,035	31,728,490	-0.47%
2025-07-09	17.26	17.38	17.00	17.17	17.04	qfq	2,400,910	41,239,065	0.23%
2025-07-08	17.18	17.32	16.86	17.13	17.00	qfq	2,918,738	49,790,849	0.23%
2025-07-07	16.50	17.31	16.41	17.09	16.96	qfq	2,729,967	46,310,756	2.70%
2025-07-04	16.81	16.95	16.56	16.64	16.51	qfq	2,315,574	38,702,387	-1.54%
2025-07-03	16.91	17.04	16.69	16.90	16.77	qfq	1,665,434	28,123,152	0.00%
2025-07-02	16.87	17.06	16.63	16.90	16.77	qfq	3,180,336	53,623,262	0.78%
2025-07-01	16.68	17.04	16.51	16.77	16.64	qfq	2,570,501	43,146,858	1.08%
2025-06-30	16.44	16.64	16.30	16.59	16.46	qfq	1,590,401	26,253,089	0.97%
2025-06-27	16.23	16.58	16.13	16.43	16.30	qfq	2,407,767	39,497,854	1.55%
2025-06-26	16.15	16.33	16.10	16.18	16.06	qfq	1,652,600	26,776,082	0.19%
2025-06-25	16.24	16.30	15.98	16.15	16.03	qfq	2,107,873	34,008,852	-0.06%
2025-06-24	15.57	16.26	15.48	16.16	16.04	qfq	2,386,584	38,103,360	4.19%
2025-06-23	14.77	15.51	14.77	15.51	15.39	qfq	1,911,167	29,196,687	3.68%
2025-06-20	14.92	15.27	14.76	14.96	14.85	qfq	1,531,267	23,051,064	0.27%
2025-06-19	15.38	15.52	14.85	14.92	14.81	qfq	1,529,900	23,169,432	-3.31%
2025-06-18	15.48	15.68	15.28	15.43	15.31	qfq	1,906,835	29,375,630	-1.09%
2025-06-17	15.77	15.95	15.49	15.60	15.48	qfq	1,752,173	27,398,824	-0.95%
2025-06-16	15.74	16.08	15.55	15.75	15.63	qfq	1,910,240	30,155,683	0.64%
2025-06-13	15.97	16.09	15.58	15.65	15.53	qfq	2,030,706	31,919,125	-2.55%
2025-06-12	15.98	16.18	15.81	16.06	15.94	qfq	1,936,273	30,964,431	-0.06%
2025-06-11	16.14	16.31	16.00	16.07	15.95	qfq	2,269,734	36,624,258	-0.80%
2025-06-10	16.54	16.66	16.06	16.20	16.08	qfq	3,269,600	53,380,975	-2.11%
2025-06-09	16.22	16.98	16.22	16.55	16.42	qfq	3,625,883	59,976,063	2.48%
2025-06-06	15.82	16.22	15.67	16.15	16.03	qfq	2,182,085	34,891,213	2.09%
2025-06-05	16.01	16.04	15.70	15.82	15.70	qfq	1,421,980	22,529,326	-0.63%
2025-06-04	15.74	15.96	15.64	15.92	15.80	qfq	1,683,568	26,691,569	0.95%
2025-06-03	15.51	15.96	15.45	15.77	15.65	qfq	1,816,868	28,671,250	1.61%
2025-05-30	15.77	15.77	15.43	15.52	15.40	qfq	1,432,600	22,272,401	-1.40%
2025-05-29	15.43	15.80	15.42	15.74	15.62	qfq	1,524,500	23,947,168	1.22%
2025-05-28	15.63	15.95	15.41	15.55	15.43	qfq	1,508,000	23,455,274	-0.58%
2025-05-27	15.51	15.65	15.33	15.64	15.52	qfq	1,698,957	26,386,315	0.84%
2025-05-26	15.47	15.79	15.29	15.51	15.39	qfq	1,661,800	25,842,502	0.26%
2025-05-23	15.47	15.86	15.20	15.47	15.35	qfq	2,151,867	33,521,050	0.06%
2025-05-22	15.77	16.10	15.45	15.46	15.34	qfq	2,448,900	38,421,328	-2.52%
2025-05-21	15.95	16.07	15.71	15.86	15.74	qfq	1,897,683	30,116,897	-1.12%
2025-05-20	15.79	16.04	15.57	16.04	15.92	qfq	2,308,073	36,622,675	2.10%
2025-05-19	15.53	15.84	15.38	15.71	15.59	qfq	2,236,106	34,970,847	1.35%
2025-05-16	15.33	15.60	15.33	15.50	15.38	qfq	1,667,769	25,890,536	0.78%
2025-05-15	15.41	15.62	15.27	15.38	15.26	qfq	1,751,947	27,044,533	-0.58%
2025-05-14	15.49	15.58	15.27	15.47	15.35	qfq	1,667,068	25,644,324	-0.19%
2025-05-13	15.58	15.60	15.32	15.50	15.38	qfq	1,561,737	24,087,559	0.06%
2025-05-12	15.47	15.67	15.27	15.49	15.37	qfq	1,768,315	27,300,750	0.39%
2025-05-09	15.53	15.63	15.30	15.43	15.31	qfq	1,634,234	25,220,855	-0.64%
2025-05-08	15.49	15.73	15.34	15.53	15.41	qfq	2,081,734	32,369,148	0.19%
2025-05-07	15.58	15.73	15.27	15.50	15.38	qfq	2,482,367	38,348,312	0.39%
2025-05-06	14.89	15.45	14.89	15.44	15.32	qfq	2,814,369	42,932,722	3.69%
2025-04-30	14.90	14.94	14.70	14.89	14.78	qfq	2,663,806	39,570,413	0.88%
2025-04-29	14.17	14.98	14.17	14.76	14.65	qfq	2,981,468	44,081,355	3.65%
2025-04-28	13.93	14.37	13.70	14.24	14.13	qfq	2,785,801	39,287,572	1.42%
2025-04-25	14.24	14.27	14.01	14.04	13.93	qfq	1,137,400	16,048,823	-0.85%
2025-04-24	14.36	14.44	13.94	14.16	14.05	qfq	1,671,000	23,680,417	-1.80%
2025-04-23	14.16	14.44	14.08	14.42	14.31	qfq	1,977,168	28,256,849	1.84%
2025-04-22	13.98	14.25	13.83	14.16	14.05	qfq	1,771,100	24,870,882	1.14%
2025-04-21	13.82	14.05	13.64	14.00	13.89	qfq	1,834,539	25,531,077	1.38%
2025-04-18	13.78	13.98	13.55	13.81	13.70	qfq	1,515,534	20,871,365	0.07%
2025-04-17	13.72	14.06	13.38	13.80	13.69	qfq	2,223,300	30,929,937	1.62%
2025-04-16	13.89	13.89	13.25	13.58	13.48	qfq	1,835,734	24,920,736	-2.16%
2025-04-15	13.64	13.95	13.55	13.88	13.77	qfq	1,822,734	25,118,482	1.76%
2025-04-14	13.55	13.94	13.55	13.64	13.54	qfq	1,514,636	20,840,327	1.26%
2025-04-11	13.42	13.77	13.42	13.47	13.37	qfq	1,662,330	22,585,945	-0.52%
2025-04-10	13.15	13.80	13.15	13.54	13.44	qfq	2,659,967	36,252,742	3.36%
2025-04-09	12.50	13.23	11.69	13.10	13.00	qfq	3,297,467	41,287,553	2.50%
2025-04-08	12.37	13.30	12.30	12.78	12.68	qfq	3,160,241	40,253,064	4.41%
2025-04-07	14.03	14.05	12.02	12.24	12.15	qfq	4,410,800	56,656,467	-17.85%
2025-04-03	14.58	15.05	14.53	14.90	14.79	qfq	2,339,906	34,694,421	0.81%
2025-04-02	14.69	14.96	14.54	14.78	14.67	qfq	2,217,036	32,736,295	0.34%
2025-04-01	14.29	15.25	14.26	14.73	14.62	qfq	3,355,206	49,760,182	3.08%
2025-03-31	14.16	14.33	13.76	14.29	14.18	qfq	2,641,800	37,150,895	0.07%
2025-03-28	14.89	14.95	14.24	14.28	14.17	qfq	2,459,700	35,569,680	-4.61%
2025-03-27	14.80	15.14	14.44	14.97	14.86	qfq	3,360,736	50,015,756	0.88%
2025-03-26	14.08	15.10	14.04	14.84	14.73	qfq	3,609,602	53,424,814	5.10%
2025-03-25	14.00	14.28	13.67	14.12	14.01	qfq	2,079,411	29,049,486	0.57%
2025-03-24	14.73	14.93	13.68	14.04	13.93	qfq	3,364,500	47,702,501	-5.45%
2025-03-21	15.18	15.20	14.66	14.85	14.74	qfq	2,316,101	34,451,439	-2.69%
2025-03-20	15.03	15.33	14.80	15.26	15.14	qfq	2,324,971	35,151,656	0.93%
2025-03-19	15.32	15.34	15.00	15.12	15.00	qfq	1,500,270	22,725,725	-1.37%
2025-03-18	15.27	15.45	15.12	15.33	15.21	qfq	1,727,001	26,397,760	0.39%
2025-03-17	14.95	15.28	14.84	15.27	15.15	qfq	3,183,110	47,946,419	1.87%
2025-03-14	14.64	14.99	14.41	14.99	14.88	qfq	2,646,555	38,963,612	2.04%
2025-03-13	14.88	14.95	14.35	14.69	14.58	qfq	2,461,869	35,957,237	-1.28%
2025-03-12	14.93	14.96	14.80	14.88	14.77	qfq	1,494,705	22,253,749	0.00%
2025-03-11	14.74	14.91	14.59	14.88	14.77	qfq	1,591,067	23,480,562	0.74%
2025-03-10	14.69	15.00	14.67	14.77	14.66	qfq	1,537,200	22,774,265	0.54%
2025-03-07	14.90	14.95	14.60	14.69	14.58	qfq	1,250,601	18,479,899	-1.54%
2025-03-06	14.75	15.00	14.68	14.92	14.81	qfq	2,186,570	32,569,556	0.95%
2025-03-05	14.86	14.95	14.61	14.78	14.67	qfq	2,177,234	32,088,978	-1.20%
2025-03-04	14.45	15.01	14.32	14.96	14.85	qfq	2,540,569	37,579,306	2.82%
2025-03-03	14.25	14.86	14.25	14.55	14.44	qfq	2,630,751	38,572,435	2.18%
2025-02-28	14.41	14.45	14.20	14.24	14.13	qfq	1,534,573	21,955,961	-1.93%
2025-02-27	14.60	14.83	14.17	14.52	14.41	qfq	1,646,723	23,774,187	-0.68%
2025-02-26	14.42	14.74	14.42	14.62	14.51	qfq	1,534,003	22,461,738	1.39%
2025-02-25	14.56	14.64	14.33	14.42	14.31	qfq	1,349,502	19,539,770	-1.37%
2025-02-24	14.58	14.75	14.39	14.62	14.51	qfq	1,553,203	22,610,839	-0.14%
2025-02-21	14.51	14.64	14.23	14.64	14.53	qfq	1,789,375	25,821,052	0.62%
2025-02-20	14.25	14.65	14.25	14.55	14.44	qfq	1,981,105	28,686,191	1.61%
2025-02-19	13.82	14.34	13.82	14.32	14.21	qfq	1,848,210	26,241,062	3.39%
2025-02-18	14.21	14.38	13.79	13.85	13.74	qfq	1,564,639	22,052,258	-2.81%
2025-02-17	13.86	14.39	13.70	14.25	14.14	qfq	2,424,584	34,331,120	3.56%
2025-02-14	13.79	13.94	13.67	13.76	13.66	qfq	1,202,015	16,567,851	-0.29%
2025-02-13	14.08	14.15	13.77	13.80	13.69	qfq	1,317,135	18,311,130	-1.99%
2025-02-12	14.06	14.10	13.93	14.08	13.97	qfq	1,129,334	15,811,700	0.57%
2025-02-11	14.08	14.11	13.81	14.00	13.89	qfq	1,215,000	16,921,313	-0.57%
2025-02-10	13.85	14.10	13.80	14.08	13.97	qfq	1,485,000	20,757,181	1.59%
2025-02-07	13.98	14.10	13.69	13.86	13.75	qfq	1,533,600	21,402,551	-0.36%
2025-02-06	13.74	13.92	13.55	13.91	13.80	qfq	1,658,083	22,845,882	1.38%
2025-02-05	13.50	13.90	13.46	13.72	13.62	qfq	1,663,082	22,756,464	2.08%
2025-01-27	13.60	13.79	13.35	13.44	13.34	qfq	1,519,752	20,610,085	0.07%
2025-01-24	13.36	13.50	13.10	13.43	13.33	qfq	1,303,334	17,313,201	0.60%
2025-01-23	13.27	13.58	13.26	13.35	13.25	qfq	1,644,834	22,129,961	1.14%
2025-01-22	13.24	13.34	13.08	13.20	13.10	qfq	1,675,200	22,108,365	-1.42%
2025-01-21	13.61	13.76	13.10	13.39	13.29	qfq	2,793,805	37,261,996	-2.69%
2025-01-20	13.59	13.85	13.26	13.76	13.66	qfq	1,974,369	27,018,728	2.84%
2025-01-17	13.39	13.47	13.25	13.38	13.28	qfq	1,178,900	15,749,991	-0.37%
2025-01-16	13.44	13.58	13.28	13.43	13.33	qfq	1,482,800	19,898,946	0.75%
2025-01-15	13.48	13.56	13.26	13.33	13.23	qfq	1,395,800	18,665,249	-1.19%
2025-01-14	12.92	13.49	12.92	13.49	13.39	qfq	2,094,584	27,782,745	4.98%
2025-01-13	12.50	12.98	12.21	12.85	12.75	qfq	1,516,500	19,146,655	1.26%
2025-01-10	13.03	13.35	12.69	12.69	12.59	qfq	1,622,200	21,087,582	-2.98%
2025-01-09	12.79	13.13	12.75	13.08	12.98	qfq	1,494,200	19,474,949	1.71%
2025-01-08	12.87	13.03	12.45	12.86	12.76	qfq	1,461,700	18,690,469	-0.16%
2025-01-07	12.45	12.89	12.39	12.88	12.78	qfq	1,742,472	22,048,409	3.87%
2025-01-06	12.56	12.60	11.87	12.40	12.31	qfq	1,985,106	24,467,494	-0.48%
2025-01-03	13.01	13.15	12.43	12.46	12.36	qfq	2,544,572	32,292,961	-4.15%
2025-01-02	13.18	13.51	12.90	13.00	12.90	qfq	2,427,300	32,049,222	-0.23%
2024-12-31	13.43	13.55	13.03	13.03	12.93	qfq	1,431,503	18,974,056	-2.32%
2024-12-30	13.60	13.76	13.00	13.34	13.24	qfq	2,258,634	30,045,020	-2.56%
2024-12-27	13.48	13.85	13.40	13.69	13.59	qfq	1,541,735	21,115,169	1.63%
2024-12-26	13.34	13.66	13.28	13.47	13.37	qfq	1,684,500	22,768,891	1.51%
2024-12-25	13.56	13.63	13.05	13.27	13.17	qfq	2,288,400	30,337,496	-2.64%
2024-12-24	13.78	13.91	13.38	13.63	13.53	qfq	2,065,400	28,179,903	-0.51%
2024-12-23	14.68	14.68	13.49	13.70	13.60	qfq	3,614,651	50,339,980	-6.16%
2024-12-20	14.46	14.78	14.35	14.60	14.49	qfq	1,781,800	25,972,881	1.81%
2024-12-19	14.38	14.45	14.08	14.34	14.23	qfq	1,777,519	25,321,392	-0.14%
2024-12-18	14.69	14.78	14.01	14.36	14.25	qfq	2,361,644	34,076,713	-1.31%
2024-12-17	15.61	15.69	14.50	14.55	14.44	qfq	3,675,600	54,584,733	-6.67%
2024-12-16	15.68	15.98	15.43	15.59	15.47	qfq	2,581,734	40,468,017	0.00%
2024-12-13	16.11	16.12	15.57	15.59	15.47	qfq	2,896,400	45,755,959	-3.23%
2024-12-12	15.80	16.49	15.78	16.11	15.99	qfq	3,771,006	60,649,269	2.03%
2024-12-11	15.80	16.04	15.61	15.79	15.67	qfq	2,722,234	42,965,011	-0.13%
2024-12-10	16.37	16.45	15.75	15.81	15.69	qfq	5,357,356	85,858,956	-1.68%
2024-12-09	15.54	16.50	15.47	16.08	15.96	qfq	8,555,567	137,304,306	4.08%
2024-12-06	15.49	15.56	15.24	15.45	15.33	qfq	2,319,400	35,716,936	-0.26%
2024-12-05	15.17	15.50	15.06	15.49	15.37	qfq	2,197,202	33,738,834	2.11%
2024-12-04	15.45	15.55	15.06	15.17	15.05	qfq	2,719,298	41,661,757	-2.00%
2024-12-03	15.49	15.60	15.28	15.48	15.36	qfq	2,819,546	43,587,815	0.32%
2024-12-02	15.50	15.65	15.32	15.43	15.31	qfq	4,152,728	64,310,409	-0.39%
2024-11-29	15.05	15.61	14.30	15.49	15.37	qfq	4,233,024	64,826,959	2.38%
2024-11-28	15.08	15.30	15.01	15.13	15.01	qfq	2,337,700	35,455,459	0.46%
2024-11-27	14.82	15.06	14.31	15.06	14.95	qfq	2,253,400	33,025,506	0.94%
2024-11-26	15.09	15.35	14.82	14.92	14.81	qfq	2,082,441	31,350,932	-1.13%
2024-11-25	14.61	15.10	14.48	15.09	14.97	qfq	2,731,300	40,616,658	4.43%
2024-11-22	15.29	15.31	14.44	14.45	14.34	qfq	2,345,735	34,918,384	-5.25%
2024-11-21	15.15	15.28	15.02	15.25	15.13	qfq	2,052,767	31,166,515	0.66%
2024-11-20	14.98	15.20	14.79	15.15	15.03	qfq	2,569,667	38,669,074	2.16%
2024-11-19	14.42	14.83	14.25	14.83	14.72	qfq	1,901,100	27,508,796	4.07%
2024-11-18	14.69	14.88	13.96	14.25	14.14	qfq	2,547,735	36,518,499	-2.93%
2024-11-15	14.73	15.04	14.68	14.68	14.57	qfq	2,696,000	40,151,464	-1.14%
2024-11-14	15.38	15.48	14.82	14.85	14.74	qfq	2,427,377	36,634,036	-3.51%
2024-11-13	15.19	15.47	14.83	15.39	15.27	qfq	3,018,267	45,943,054	0.46%
2024-11-12	15.55	15.64	15.15	15.32	15.20	qfq	3,887,552	59,793,566	-1.54%
2024-11-11	15.20	15.57	14.98	15.56	15.44	qfq	4,715,318	72,481,292	3.32%
2024-11-08	15.29	15.50	14.99	15.06	14.95	qfq	3,601,842	54,636,647	-1.25%
2024-11-07	14.57	15.36	14.57	15.25	15.13	qfq	4,562,578	68,928,973	3.60%
2024-11-06	14.83	15.00	14.58	14.72	14.61	qfq	3,140,171	46,398,670	-0.47%
2024-11-05	14.41	14.87	14.41	14.79	14.68	qfq	3,477,568	51,026,834	2.42%
2024-11-04	14.23	14.44	14.07	14.44	14.33	qfq	2,213,100	31,616,426	1.98%
2024-11-01	14.68	14.78	13.90	14.16	14.05	qfq	4,712,303	67,010,825	-3.74%
2024-10-31	14.60	14.82	14.56	14.71	14.60	qfq	3,242,403	47,681,124	0.75%
2024-10-30	14.71	14.88	14.36	14.60	14.49	qfq	3,410,637	49,822,090	-0.75%
2024-10-29	15.39	15.50	14.70	14.71	14.60	qfq	5,703,734	85,327,673	-4.42%
2024-10-28	15.70	15.70	15.30	15.39	15.27	qfq	5,087,785	78,446,213	0.07%
2024-10-25	15.23	15.53	15.22	15.38	15.26	qfq	4,525,008	69,548,017	1.05%
2024-10-24	15.46	15.59	15.05	15.22	15.10	qfq	4,314,368	65,660,434	-2.62%
2024-10-23	15.35	15.70	15.00	15.63	15.51	qfq	7,399,855	113,921,579	1.36%
2024-10-22	15.52	15.73	15.20	15.42	15.30	qfq	8,738,081	135,092,143	-4.52%
2024-10-21	15.37	16.55	14.88	16.15	16.03	qfq	15,289,633	239,573,734	2.09%
2024-10-18	14.99	16.52	14.90	15.82	15.70	qfq	14,828,062	233,744,787	1.93%
2024-10-17	17.04	17.85	15.52	15.52	15.40	qfq	23,609,301	400,182,153	-4.61%
2024-10-16	13.31	16.27	13.30	16.27	16.15	qfq	9,365,134	149,470,805	19.99%
2024-10-15	13.63	13.86	13.53	13.56	13.46	qfq	1,724,943	23,572,345	-1.31%
2024-10-14	13.25	13.75	13.23	13.74	13.64	qfq	2,933,244	39,757,905	4.17%
2024-10-11	13.70	13.86	13.03	13.19	13.09	qfq	2,755,868	36,780,189	-4.00%
2024-10-10	13.74	14.10	13.27	13.74	13.64	qfq	3,500,867	48,275,951	2.23%
2024-10-09	14.52	14.74	13.25	13.44	13.34	qfq	4,749,086	66,890,495	-12.10%
2024-10-08	16.20	16.20	14.11	15.29	15.17	qfq	6,391,637	96,071,254	9.68%
2024-09-30	12.71	14.22	12.70	13.94	13.83	qfq	4,746,839	63,683,334	11.52%
2024-09-27	12.08	12.65	12.08	12.50	12.40	qfq	2,531,868	31,287,320	4.34%
2024-09-26	11.78	11.99	11.72	11.98	11.89	qfq	1,479,101	17,610,776	1.61%
2024-09-25	11.74	11.94	11.71	11.79	11.70	qfq	1,795,600	21,242,265	1.55%
2024-09-24	11.34	11.67	11.25	11.61	11.52	qfq	1,683,936	19,304,705	2.93%
2024-09-23	11.20	11.38	11.14	11.28	11.19	qfq	1,169,842	13,173,938	0.80%
2024-09-20	11.41	11.43	11.11	11.19	11.10	qfq	1,251,700	14,073,625	-1.76%
2024-09-19	10.99	11.51	10.99	11.39	11.30	qfq	1,707,700	19,343,198	3.92%
2024-09-18	11.10	11.16	10.74	10.96	10.88	qfq	1,383,600	15,100,819	-1.26%
2024-09-13	11.37	11.40	11.07	11.10	11.02	qfq	1,008,800	11,294,045	-2.29%
2024-09-12	11.41	11.52	11.31	11.36	11.27	qfq	921,300	10,528,618	-0.35%
2024-09-11	11.53	11.58	11.29	11.40	11.31	qfq	945,700	10,795,370	-1.13%
2024-09-10	11.34	11.58	11.22	11.53	11.44	qfq	1,109,400	12,651,809	1.86%
2024-09-09	11.28	11.47	11.11	11.32	11.23	qfq	1,275,768	14,412,747	0.00%
2024-09-06	11.58	11.64	11.26	11.32	11.23	qfq	966,600	11,045,690	-1.91%
2024-09-05	11.51	11.59	11.42	11.54	11.45	qfq	920,800	10,607,511	0.96%
2024-09-04	11.57	11.68	11.41	11.43	11.34	qfq	1,200,567	13,815,515	-1.97%
2024-09-03	11.58	11.78	11.47	11.66	11.57	qfq	1,294,270	15,084,522	0.78%
2024-09-02	11.55	11.78	11.43	11.57	11.48	qfq	2,075,400	24,137,866	-0.26%
2024-08-30	11.40	11.70	11.28	11.60	11.51	qfq	2,057,467	23,784,375	1.75%
2024-08-29	11.12	11.43	11.08	11.40	11.31	qfq	1,993,300	22,451,103	1.79%
2024-08-28	10.94	11.34	10.81	11.20	11.11	qfq	3,071,608	34,315,476	3.80%
2024-08-27	10.84	10.93	10.63	10.79	10.71	qfq	1,177,300	12,693,910	-0.46%
2024-08-26	10.48	10.98	10.48	10.84	10.76	qfq	1,643,200	17,775,318	3.44%
2024-08-23	10.71	10.74	10.38	10.48	10.40	qfq	1,105,800	11,657,974	-1.87%
2024-08-22	11.00	11.06	10.68	10.68	10.60	qfq	873,600	9,447,990	-2.91%
2024-08-21	10.92	11.11	10.90	11.00	10.92	qfq	733,400	8,067,461	0.27%
2024-08-20	11.28	11.35	10.82	10.97	10.89	qfq	1,373,800	15,152,907	-2.58%
2024-08-19	11.48	11.49	11.21	11.26	11.17	qfq	1,093,800	12,391,991	-1.40%
2024-08-16	11.37	11.49	11.27	11.42	11.33	qfq	1,240,700	14,127,931	0.53%
2024-08-15	11.21	11.45	11.06	11.36	11.27	qfq	1,351,968	15,259,008	1.34%
2024-08-14	11.31	11.46	11.21	11.21	11.12	qfq	1,301,400	14,744,076	-0.88%
2024-08-13	11.02	11.33	10.89	11.31	11.22	qfq	2,032,468	22,550,984	2.26%
2024-08-12	11.21	11.80	11.03	11.06	10.98	qfq	3,194,401	36,292,065	-0.72%
2024-08-09	11.21	11.34	11.11	11.14	11.06	qfq	896,800	10,065,328	-0.36%
2024-08-08	11.23	11.28	10.89	11.18	11.09	qfq	1,189,200	13,188,640	-0.36%
2024-08-07	11.15	11.28	11.06	11.22	11.13	qfq	1,184,200	13,246,707	1.17%
2024-08-06	10.85	11.14	10.85	11.09	11.01	qfq	1,199,200	13,215,221	2.78%
2024-08-05	11.21	11.27	10.72	10.79	10.71	qfq	2,285,400	25,162,129	-3.75%
2024-08-02	11.40	11.46	11.13	11.21	11.12	qfq	1,589,100	17,948,942	-1.92%
2024-08-01	11.44	11.52	11.37	11.43	11.34	qfq	1,271,300	14,548,089	0.09%
2024-07-31	11.20	11.44	11.06	11.42	11.33	qfq	1,831,117	20,760,143	1.96%
2024-07-30	11.08	11.30	11.06	11.20	11.11	qfq	994,100	11,116,684	0.36%
2024-07-29	11.15	11.28	10.91	11.16	11.07	qfq	1,253,200	13,923,096	0.72%
2024-07-26	10.75	11.09	10.74	11.08	11.00	qfq	1,627,303	17,916,788	3.17%
2024-07-25	10.49	10.83	10.36	10.74	10.66	qfq	1,358,502	14,460,860	1.90%
2024-07-24	10.70	10.78	10.50	10.54	10.46	qfq	1,202,068	12,752,344	-2.04%
2024-07-23	11.02	11.17	10.73	10.76	10.68	qfq	942,900	10,354,108	-2.54%
2024-07-22	10.88	11.07	10.84	11.04	10.96	qfq	964,400	10,594,808	1.19%
2024-07-19	10.71	11.12	10.63	10.91	10.83	qfq	1,403,468	15,306,524	1.77%
2024-07-18	10.91	10.91	10.43	10.72	10.64	qfq	1,979,000	20,987,126	-1.83%
2024-07-17	11.07	11.16	10.82	10.92	10.84	qfq	1,233,600	13,510,357	-1.71%
2024-07-16	11.27	11.30	11.01	11.11	11.03	qfq	1,416,901	15,736,313	-1.42%
2024-07-15	11.62	11.67	11.18	11.27	11.18	qfq	1,811,391	20,485,969	-3.10%
2024-07-12	11.65	11.88	11.52	11.63	11.54	qfq	1,863,700	21,769,711	0.26%
2024-07-11	11.40	11.68	11.32	11.60	11.51	qfq	2,672,425	30,848,233	2.56%
2024-07-10	11.84	11.88	11.20	11.31	11.15	qfq	4,300,423	49,309,015	-5.75%
2024-07-09	11.10	12.15	11.00	12.00	11.83	qfq	4,811,191	55,883,072	7.14%
2024-07-08	11.48	12.35	11.12	11.20	11.05	qfq	3,271,527	37,854,063	-2.78%
2024-07-05	11.32	11.63	11.15	11.52	11.36	qfq	1,092,267	12,462,313	1.32%
2024-07-04	11.81	11.89	11.32	11.37	11.21	qfq	1,579,567	18,175,200	-3.89%
2024-07-03	12.00	12.07	11.81	11.83	11.67	qfq	1,132,800	13,470,021	-1.42%
2024-07-02	11.92	12.12	11.77	12.00	11.83	qfq	1,548,598	18,585,301	1.44%
2024-07-01	11.75	11.96	11.57	11.83	11.67	qfq	1,482,700	17,406,337	0.25%
2024-06-28	11.97	12.14	11.74	11.80	11.64	qfq	1,689,703	20,195,780	-0.59%
2024-06-27	11.96	12.17	11.83	11.87	11.71	qfq	2,070,036	24,951,354	-0.92%
2024-06-26	11.38	12.00	11.19	11.98	11.82	qfq	1,869,905	21,780,152	4.90%
2024-06-25	11.22	11.61	11.22	11.42	11.26	qfq	1,570,501	17,983,593	1.78%
2024-06-24	11.73	11.78	11.14	11.22	11.07	qfq	1,803,136	20,520,926	-5.71%
2024-06-21	11.98	12.19	11.70	11.90	11.74	qfq	1,891,246	22,609,727	-1.82%
2024-06-20	12.26	12.54	12.07	12.12	11.95	qfq	2,427,792	29,822,704	-0.57%
2024-06-19	12.13	12.36	12.06	12.19	12.02	qfq	1,640,367	20,022,192	0.91%
2024-06-18	11.73	12.16	11.63	12.08	11.91	qfq	1,506,258	18,072,289	2.98%
2024-06-17	11.99	12.03	11.65	11.73	11.57	qfq	1,445,871	17,068,118	-2.33%
2024-06-14	12.03	12.13	11.83	12.01	11.84	qfq	1,641,800	19,677,610	-1.15%
2024-06-13	12.10	12.25	11.87	12.15	11.98	qfq	1,804,149	21,797,732	0.66%
2024-06-12	11.79	12.15	11.70	12.07	11.90	qfq	2,047,146	24,593,781	2.90%
2024-06-11	11.90	11.90	11.37	11.73	11.57	qfq	2,832,303	32,840,347	-1.51%
2024-06-07	11.38	12.23	11.38	11.91	11.75	qfq	4,315,802	50,963,610	8.47%
2024-06-06	11.76	11.95	10.77	10.98	10.83	qfq	3,229,601	36,023,254	-6.79%
2024-06-05	12.16	12.16	11.77	11.78	11.62	qfq	1,989,500	23,689,879	-3.60%
2024-06-04	12.58	12.77	11.96	12.22	12.05	qfq	3,029,151	36,793,147	-3.40%
2024-06-03	13.29	13.29	12.48	12.65	12.48	qfq	2,835,134	36,210,476	-4.67%
2024-05-31	13.21	13.45	13.10	13.27	13.09	qfq	1,648,500	21,843,387	0.45%
2024-05-30	13.45	13.67	13.15	13.21	13.03	qfq	1,622,100	21,680,947	-1.49%
2024-05-29	13.28	13.64	13.24	13.41	13.23	qfq	1,557,800	20,956,540	0.30%
2024-05-28	13.57	13.66	13.27	13.37	13.19	qfq	2,396,334	32,164,838	-2.12%
2024-05-27	13.00	13.67	12.71	13.66	13.47	qfq	2,827,701	37,366,133	4.35%
2024-05-24	13.10	13.54	13.05	13.09	12.91	qfq	1,596,667	21,152,491	0.08%
2024-05-23	13.44	13.50	12.93	13.08	12.90	qfq	1,797,200	23,622,514	-2.75%
2024-05-22	13.38	13.52	13.25	13.45	13.26	qfq	1,451,300	19,467,085	0.45%
2024-05-21	13.51	13.63	13.25	13.39	13.21	qfq	1,830,900	24,548,169	-0.67%
2024-05-20	13.61	13.75	13.42	13.48	13.29	qfq	2,086,634	28,281,759	-0.88%
2024-05-17	13.44	13.64	13.24	13.60	13.41	qfq	2,254,874	30,443,191	1.34%
2024-05-16	13.53	13.72	13.28	13.42	13.24	qfq	3,214,987	43,223,187	-0.96%
2024-05-15	12.89	13.73	12.74	13.55	13.36	qfq	3,942,942	52,854,759	4.88%
2024-05-14	12.55	12.99	12.55	12.92	12.74	qfq	2,444,040	31,334,317	2.70%
2024-05-13	13.10	13.15	12.48	12.58	12.41	qfq	3,233,344	41,008,875	-4.41%
2024-05-10	13.43	13.72	13.10	13.16	12.98	qfq	3,140,517	41,825,338	-2.81%
2024-05-09	13.45	14.10	13.40	13.54	13.35	qfq	3,127,936	42,780,544	0.74%
2024-05-08	13.70	14.08	13.38	13.44	13.25	qfq	3,628,102	49,490,834	-1.97%
2024-05-07	13.30	13.80	13.29	13.71	13.52	qfq	3,580,717	48,652,003	3.16%
2024-05-06	12.86	13.39	12.86	13.29	13.11	qfq	3,595,798	47,276,038	3.91%
2024-04-30	12.75	13.02	12.60	12.79	12.61	qfq	2,352,509	30,113,591	-0.54%
2024-04-29	12.25	12.95	12.19	12.86	12.68	qfq	3,931,775	49,755,554	4.89%
2024-04-26	12.25	12.45	12.00	12.26	12.09	qfq	4,246,302	52,177,757	-0.24%
2024-04-25	12.58	12.89	12.13	12.29	12.12	qfq	4,300,832	53,060,821	2.50%
2024-04-24	11.33	11.99	11.33	11.99	11.82	qfq	3,901,589	45,958,332	5.08%
2024-04-23	11.15	11.56	11.02	11.41	11.25	qfq	3,471,972	39,441,398	3.26%
2024-04-22	11.22	11.30	10.70	11.05	10.90	qfq	2,512,106	27,523,432	-1.34%
2024-04-19	11.21	11.50	10.98	11.20	11.05	qfq	3,623,045	40,633,521	-1.32%
2024-04-18	12.04	12.16	11.20	11.35	11.19	qfq	6,441,470	74,119,354	-5.50%
2024-04-17	10.34	12.01	10.34	12.01	11.84	qfq	3,184,735	37,225,937	19.98%
2024-04-16	11.44	11.45	10.01	10.01	9.87	qfq	4,544,803	47,274,939	-14.00%
2024-04-15	12.99	13.14	11.32	11.64	11.48	qfq	5,068,412	60,366,759	-11.42%
2024-04-12	13.04	13.44	13.03	13.14	12.96	qfq	2,112,941	27,946,430	1.70%
2024-04-11	12.81	13.23	12.65	12.92	12.74	qfq	1,695,000	22,016,176	0.16%
2024-04-10	13.53	13.53	12.75	12.90	12.72	qfq	2,290,400	29,847,393	-4.66%
2024-04-09	13.24	13.56	13.10	13.53	13.34	qfq	2,053,541	27,424,001	2.11%
2024-04-08	13.90	14.05	13.20	13.25	13.07	qfq	2,971,650	40,332,844	-3.50%
2024-04-03	13.62	13.86	13.38	13.73	13.54	qfq	2,155,000	29,356,346	0.81%
2024-04-02	13.65	13.92	13.58	13.62	13.43	qfq	2,196,436	30,175,075	-0.29%
2024-04-01	13.28	13.67	13.25	13.66	13.47	qfq	2,530,305	34,135,642	2.71%
2024-03-29	13.08	13.31	12.97	13.30	13.12	qfq	2,061,805	27,155,850	1.76%
2024-03-28	12.50	13.10	12.50	13.07	12.89	qfq	1,878,290	24,181,723	4.56%
2024-03-27	12.85	13.00	12.47	12.50	12.33	qfq	2,035,605	26,028,611	-2.50%
2024-03-26	12.70	12.98	12.41	12.82	12.64	qfq	1,951,500	24,895,975	0.47%
2024-03-25	13.11	13.23	12.65	12.76	12.58	qfq	2,223,536	28,923,214	-2.97%
2024-03-22	13.54	13.67	13.08	13.15	12.97	qfq	2,257,387	29,981,623	-2.66%
2024-03-21	13.39	13.65	13.13	13.51	13.32	qfq	2,639,905	35,326,981	0.90%
2024-03-20	13.15	13.39	13.08	13.39	13.21	qfq	1,777,596	23,593,296	1.90%
2024-03-19	13.12	13.37	13.00	13.14	12.96	qfq	1,898,208	24,982,477	-0.08%
2024-03-18	12.78	13.17	12.71	13.15	12.97	qfq	2,352,267	30,650,067	2.73%
2024-03-15	12.32	12.88	12.22	12.80	12.62	qfq	2,706,001	33,989,633	3.06%
2024-03-14	12.48	12.62	12.14	12.42	12.25	qfq	1,824,267	22,698,657	-0.16%
2024-03-13	12.33	12.56	12.24	12.44	12.27	qfq	1,925,000	23,866,155	0.48%
2024-03-12	12.09	12.41	11.98	12.38	12.21	qfq	2,210,894	27,014,246	2.57%
2024-03-11	12.00	12.10	11.71	12.07	11.90	qfq	1,866,300	22,226,544	2.03%
2024-03-08	11.81	11.95	11.55	11.83	11.67	qfq	1,623,372	19,144,685	1.11%
2024-03-07	11.74	12.17	11.67	11.70	11.54	qfq	2,713,637	32,374,592	0.34%
2024-03-06	11.22	11.73	11.22	11.66	11.50	qfq	2,642,834	30,458,576	2.73%
2024-03-05	11.67	11.75	11.19	11.35	11.19	qfq	3,545,800	40,287,718	-3.81%
2024-03-04	11.86	12.06	11.40	11.80	11.64	qfq	2,643,191	31,016,953	-1.17%
2024-03-01	11.85	12.05	11.61	11.94	11.78	qfq	3,059,400	36,218,682	1.02%
2024-02-29	10.95	11.84	10.79	11.82	11.66	qfq	4,871,703	55,945,887	4.97%
2024-02-28	12.86	12.96	11.22	11.26	11.10	qfq	6,989,430	84,804,583	-12.37%
2024-02-27	12.31	12.86	12.10	12.85	12.67	qfq	2,690,083	33,921,247	3.71%
2024-02-26	12.08	12.77	11.87	12.39	12.22	qfq	4,729,469	58,324,625	3.25%
2024-02-23	11.41	12.05	11.30	12.00	11.83	qfq	4,224,579	49,444,879	5.82%
2024-02-22	11.06	11.35	10.82	11.34	11.18	qfq	3,764,823	41,936,036	3.47%
2024-02-21	10.45	11.34	10.38	10.96	10.81	qfq	3,958,338	43,501,055	3.89%
2024-02-20	10.28	10.65	10.10	10.55	10.40	qfq	3,536,568	37,015,836	2.43%
2024-02-19	9.84	10.66	9.83	10.30	10.16	qfq	5,766,050	59,131,274	4.99%
2024-02-08	8.65	9.86	8.11	9.81	9.67	qfq	5,893,360	53,425,433	12.37%
2024-02-07	9.80	9.85	8.32	8.73	8.61	qfq	6,168,416	54,589,561	-9.53%
2024-02-06	9.60	10.16	8.51	9.65	9.52	qfq	7,464,928	68,892,166	-2.13%
2024-02-05	11.76	11.80	9.65	9.86	9.72	qfq	6,756,068	69,089,527	-17.83%
2024-02-02	13.09	13.25	11.52	12.00	11.83	qfq	4,535,676	55,630,137	-7.12%
2024-02-01	13.27	13.35	12.38	12.92	12.74	qfq	4,180,243	53,485,459	-2.64%
2024-01-31	14.14	14.20	13.15	13.27	13.09	qfq	3,885,524	52,770,693	-7.46%
2024-01-30	15.03	15.03	14.25	14.34	14.14	qfq	2,055,800	30,030,205	-4.02%
2024-01-29	16.04	16.08	14.86	14.94	14.73	qfq	2,911,640	44,284,274	-5.92%
2024-01-26	15.59	16.17	15.49	15.88	15.66	qfq	3,168,000	50,624,808	1.93%
2024-01-25	15.07	15.60	14.89	15.58	15.37	qfq	2,298,292	35,054,577	4.42%
2024-01-24	14.63	15.23	14.29	14.92	14.71	qfq	3,675,878	54,241,304	2.47%
2024-01-23	15.05	15.09	14.24	14.56	14.36	qfq	3,287,119	47,643,005	-2.93%
2024-01-22	16.30	16.42	14.96	15.00	14.79	qfq	3,131,133	48,867,513	-7.98%
2024-01-19	16.62	16.78	16.26	16.30	16.08	qfq	2,172,741	35,743,889	-2.10%
2024-01-18	16.86	17.20	16.18	16.65	16.42	qfq	2,809,672	46,521,162	-1.83%
2024-01-17	17.40	17.59	16.96	16.96	16.73	qfq	2,169,100	37,550,383	-2.25%
2024-01-16	17.39	17.59	17.14	17.35	17.11	qfq	2,150,567	37,373,726	-0.23%
2024-01-15	17.42	17.66	17.27	17.39	17.15	qfq	1,504,637	26,180,468	0.23%
2024-01-12	17.45	17.68	17.32	17.35	17.11	qfq	1,832,467	32,072,802	-0.57%
2024-01-11	17.52	17.68	17.34	17.45	17.21	qfq	1,794,467	31,318,628	-0.29%
2024-01-10	17.84	17.92	17.44	17.50	17.26	qfq	1,892,904	33,377,334	-1.07%
2024-01-09	17.45	17.89	17.41	17.69	17.45	qfq	2,180,934	38,535,408	0.97%
2024-01-08	17.62	17.85	17.43	17.52	17.28	qfq	1,901,238	33,485,157	0.00%
2024-01-05	17.93	18.08	17.40	17.52	17.28	qfq	1,973,204	34,882,723	-2.61%
2024-01-04	17.83	18.03	17.62	17.99	17.74	qfq	2,079,165	37,183,161	0.84%
2024-01-03	18.33	18.42	17.65	17.84	17.59	qfq	3,383,970	60,492,264	-3.15%
2024-01-02	17.77	18.53	17.57	18.42	18.17	qfq	4,224,456	76,736,522	5.20%
2023-12-29	17.10	17.53	16.97	17.51	17.27	qfq	1,412,509	24,494,392	2.76%
2023-12-28	16.89	17.15	16.42	17.04	16.81	qfq	1,442,214	24,338,164	1.37%
2023-12-27	16.62	16.90	16.42	16.81	16.58	qfq	1,552,100	25,914,558	1.82%
2023-12-26	16.84	17.05	16.36	16.51	16.28	qfq	1,575,734	26,167,884	-1.02%
2023-12-25	16.60	16.80	16.31	16.68	16.45	qfq	2,356,073	39,042,747	-0.24%
2023-12-22	17.18	17.25	16.60	16.72	16.49	qfq	1,399,800	23,609,202	-2.73%
2023-12-21	17.11	17.20	16.50	17.19	16.95	qfq	2,127,270	35,849,405	0.64%
2023-12-20	17.11	17.38	17.04	17.08	16.84	qfq	1,421,870	24,487,220	0.06%
2023-12-19	16.84	17.15	16.70	17.07	16.83	qfq	1,184,002	20,036,724	1.37%
2023-12-18	17.00	17.13	16.80	16.84	16.61	qfq	1,529,269	25,951,117	-0.94%
2023-12-15	16.94	17.23	16.88	17.00	16.77	qfq	1,105,200	18,789,396	0.35%
2023-12-14	17.05	17.25	16.86	16.94	16.71	qfq	1,267,234	21,620,693	0.36%
2023-12-13	16.92	17.23	16.70	16.88	16.65	qfq	1,286,200	21,774,910	-0.30%
2023-12-12	16.89	16.96	16.62	16.93	16.70	qfq	1,551,800	26,025,440	0.53%
2023-12-11	16.53	17.14	16.43	16.84	16.61	qfq	3,280,870	55,140,625	1.51%
2023-12-08	17.32	17.43	16.59	16.59	16.36	qfq	2,263,137	38,174,755	-4.27%
2023-12-07	17.41	17.71	17.23	17.33	17.09	qfq	1,638,401	28,456,619	-1.08%
2023-12-06	17.19	17.74	17.15	17.52	17.28	qfq	1,794,513	31,489,353	1.92%
2023-12-05	17.41	17.54	17.17	17.19	16.95	qfq	1,070,301	18,505,784	-1.21%
2023-12-04	17.30	17.54	17.30	17.40	17.16	qfq	1,226,938	21,384,925	0.69%
2023-12-01	17.39	17.47	17.20	17.28	17.04	qfq	1,305,935	22,620,042	-0.63%
2023-11-30	17.71	17.71	17.13	17.39	17.15	qfq	1,444,738	25,023,307	-1.36%
2023-11-29	17.70	17.88	17.54	17.63	17.39	qfq	1,392,154	24,615,567	0.00%
2023-11-28	17.53	17.79	17.30	17.63	17.39	qfq	1,671,167	29,505,224	1.26%
2023-11-27	17.30	17.70	17.27	17.41	17.17	qfq	2,104,302	36,771,262	0.52%
2023-11-24	17.65	17.65	17.23	17.32	17.08	qfq	1,379,100	23,892,823	-1.37%
2023-11-23	17.30	17.57	17.30	17.56	17.32	qfq	1,255,934	21,923,523	1.62%
2023-11-22	17.56	17.65	17.25	17.28	17.04	qfq	1,443,448	25,112,175	-1.26%
2023-11-21	17.85	17.88	17.46	17.50	17.26	qfq	1,765,574	31,132,501	-1.69%
2023-11-20	17.52	17.90	17.46	17.80	17.55	qfq	2,204,348	39,012,998	1.95%
2023-11-17	17.50	17.57	17.27	17.46	17.22	qfq	1,279,204	22,333,652	0.81%
2023-11-16	17.41	17.48	17.26	17.32	17.08	qfq	1,166,204	20,244,994	-0.80%
2023-11-15	17.40	17.57	17.22	17.46	17.22	qfq	1,588,577	27,592,424	1.22%
2023-11-14	17.49	17.53	17.08	17.25	17.01	qfq	1,702,696	29,296,172	-0.58%
2023-11-13	17.59	17.66	16.90	17.35	17.11	qfq	2,248,586	38,768,169	-1.08%
2023-11-10	17.40	17.58	17.21	17.54	17.30	qfq	1,654,446	28,828,588	0.52%
2023-11-09	17.30	17.51	17.26	17.45	17.21	qfq	1,511,007	26,275,334	1.10%
2023-11-08	17.36	17.58	17.18	17.26	17.02	qfq	1,602,534	27,784,903	-0.29%
2023-11-07	17.59	17.59	17.15	17.31	17.07	qfq	2,511,680	43,589,442	-2.31%
2023-11-06	17.27	17.72	17.18	17.72	17.48	qfq	3,201,053	56,130,134	3.38%
2023-11-03	16.92	17.25	16.87	17.14	16.90	qfq	1,825,626	31,243,327	1.54%
2023-11-02	16.99	17.08	16.84	16.88	16.65	qfq	2,201,134	37,310,351	-1.17%
2023-11-01	17.00	17.08	16.76	17.08	16.84	qfq	2,075,326	35,255,796	1.36%
2023-10-31	16.92	17.00	16.70	16.85	16.62	qfq	1,904,134	32,099,064	-0.35%
2023-10-30	16.69	16.98	16.50	16.91	16.68	qfq	2,542,736	42,866,884	1.38%
2023-10-27	16.45	16.74	16.13	16.68	16.45	qfq	2,632,802	43,836,271	2.08%
2023-10-26	16.30	16.62	16.25	16.34	16.12	qfq	2,557,810	41,875,307	0.55%
2023-10-25	16.09	16.30	15.90	16.25	16.03	qfq	2,268,836	36,774,701	2.01%
2023-10-24	15.07	16.01	15.06	15.93	15.71	qfq	2,306,303	36,328,009	6.06%
2023-10-23	15.57	15.63	14.96	15.02	14.81	qfq	1,733,200	26,326,405	-3.10%
2023-10-20	15.73	15.84	15.31	15.50	15.29	qfq	1,469,434	22,840,759	-0.90%
2023-10-19	15.46	16.01	15.40	15.64	15.42	qfq	1,842,034	28,984,347	1.62%
2023-10-18	15.82	15.89	15.37	15.39	15.18	qfq	1,342,700	20,834,982	-2.72%
2023-10-17	15.68	16.10	15.66	15.82	15.60	qfq	1,502,667	23,850,498	1.09%
2023-10-16	15.65	15.84	15.48	15.65	15.43	qfq	1,257,370	19,680,502	-0.70%
2023-10-13	15.89	15.95	15.56	15.76	15.54	qfq	1,285,600	20,155,905	-0.82%
2023-10-12	16.06	16.06	15.58	15.89	15.67	qfq	1,183,367	18,760,299	-1.12%
2023-10-11	15.96	16.20	15.70	16.07	15.85	qfq	1,672,100	26,660,677	0.82%
2023-10-10	16.11	16.30	15.91	15.94	15.72	qfq	1,252,398	20,104,659	-1.36%
2023-10-09	16.29	16.51	16.10	16.16	15.94	qfq	2,010,039	32,609,077	-1.10%
2023-09-28	16.28	16.50	16.12	16.34	16.12	qfq	1,587,134	25,918,812	0.74%
2023-09-27	16.02	16.36	15.86	16.22	16.00	qfq	2,039,685	33,100,536	1.38%
2023-09-26	16.04	16.18	15.80	16.00	15.78	qfq	1,138,567	18,216,215	0.06%
2023-09-25	15.93	16.30	15.85	15.99	15.77	qfq	1,368,700	21,949,029	0.44%
2023-09-22	15.86	15.95	15.64	15.92	15.70	qfq	1,099,800	17,432,308	0.38%
2023-09-21	15.81	16.14	15.70	15.86	15.64	qfq	1,063,438	16,916,205	-0.63%
2023-09-20	15.89	16.12	15.76	15.96	15.74	qfq	1,226,367	19,610,421	0.63%
2023-09-19	16.20	16.20	15.86	15.86	15.64	qfq	1,036,235	16,513,575	-1.80%
2023-09-18	15.85	16.20	15.66	16.15	15.93	qfq	1,495,712	23,964,321	1.89%
2023-09-15	15.77	16.02	15.60	15.85	15.63	qfq	1,513,635	23,986,508	1.02%
2023-09-14	15.90	15.90	15.54	15.69	15.47	qfq	1,330,001	20,819,608	-0.63%
2023-09-13	16.01	16.12	15.65	15.79	15.57	qfq	2,073,502	32,847,659	-1.25%
2023-09-12	16.63	16.68	15.82	15.99	15.77	qfq	3,633,044	58,362,250	-4.14%
2023-09-11	15.95	17.10	15.85	16.68	16.45	qfq	4,778,124	79,304,451	4.97%
2023-09-08	15.80	16.16	15.80	15.89	15.67	qfq	1,257,300	20,084,712	-0.19%
2023-09-07	16.16	16.18	15.85	15.92	15.70	qfq	1,365,240	21,809,752	-1.73%
2023-09-06	15.78	16.20	15.78	16.20	15.98	qfq	1,850,501	29,694,418	2.40%
2023-09-05	16.01	16.06	15.72	15.82	15.60	qfq	1,400,276	22,190,609	-1.19%
2023-09-04	15.81	16.02	15.75	16.01	15.79	qfq	2,100,399	33,446,284	1.20%
2023-09-01	15.67	16.10	15.60	15.82	15.60	qfq	2,361,979	37,518,247	0.51%
2023-08-31	15.76	15.86	15.61	15.74	15.52	qfq	2,412,757	37,925,193	-0.19%
2023-08-30	16.05	16.17	15.71	15.77	15.55	qfq	3,659,976	58,258,110	-3.37%
2023-08-29	15.10	16.42	14.92	16.32	16.10	qfq	6,559,719	104,634,151	8.95%
2023-08-28	15.00	15.66	14.90	14.98	14.77	qfq	4,785,518	72,883,073	5.05%
2023-08-25	14.51	14.68	14.10	14.26	14.06	qfq	1,276,944	18,341,596	-1.04%
2023-08-24	14.84	14.84	14.35	14.41	14.21	qfq	1,281,878	18,592,956	-2.17%
2023-08-23	15.10	15.10	14.71	14.73	14.53	qfq	1,026,002	15,208,427	-1.73%
2023-08-22	15.12	15.26	14.73	14.99	14.78	qfq	1,468,140	21,958,236	-0.66%
2023-08-21	15.24	15.30	15.02	15.09	14.88	qfq	1,613,400	24,485,438	-0.33%
2023-08-18	15.20	15.40	15.02	15.14	14.93	qfq	1,771,269	26,994,982	-0.26%
2023-08-17	14.60	15.22	14.41	15.18	14.97	qfq	1,820,434	27,265,398	3.41%
2023-08-16	14.72	14.83	14.53	14.68	14.48	qfq	828,134	12,173,548	-0.54%
2023-08-15	14.63	14.79	14.45	14.76	14.56	qfq	1,020,800	14,945,057	1.03%
2023-08-14	14.60	14.75	14.36	14.61	14.41	qfq	808,473	11,725,228	0.07%
2023-08-11	14.80	14.87	14.58	14.60	14.40	qfq	934,934	13,781,996	-0.95%
2023-08-10	14.48	14.80	14.40	14.74	14.54	qfq	799,100	11,695,822	2.15%
2023-08-09	14.49	14.58	14.37	14.43	14.23	qfq	867,200	12,559,155	-0.96%
2023-08-08	14.50	14.60	14.39	14.57	14.37	qfq	847,534	12,286,649	0.90%
2023-08-07	14.62	14.65	14.35	14.44	14.24	qfq	1,070,484	15,467,389	-0.89%
2023-08-04	14.85	14.90	14.57	14.57	14.37	qfq	844,294	12,412,923	-0.95%
2023-08-03	14.90	14.93	14.68	14.71	14.51	qfq	915,000	13,499,150	-1.14%
2023-08-02	14.94	15.02	14.74	14.88	14.68	qfq	1,310,784	19,519,090	0.27%
2023-08-01	15.10	15.17	14.77	14.84	14.64	qfq	1,428,832	21,248,075	-1.59%
2023-07-31	15.08	15.23	14.95	15.08	14.87	qfq	1,067,792	16,087,581	0.53%
2023-07-28	15.11	15.17	14.95	15.00	14.79	qfq	1,186,936	17,831,928	-0.73%
2023-07-27	15.25	15.38	15.08	15.11	14.90	qfq	987,668	15,026,729	-1.11%
2023-07-26	15.19	15.35	15.11	15.28	15.07	qfq	996,769	15,182,561	-0.13%
2023-07-25	15.11	15.30	15.06	15.30	15.09	qfq	1,004,242	15,306,432	1.66%
2023-07-24	14.92	15.19	14.92	15.05	14.84	qfq	927,167	13,981,304	0.87%
2023-07-21	15.01	15.13	14.88	14.92	14.71	qfq	967,040	14,502,739	-0.60%
2023-07-20	15.10	15.29	15.00	15.01	14.80	qfq	1,439,804	21,781,101	-0.13%
2023-07-19	15.15	15.22	14.99	15.03	14.82	qfq	1,124,000	16,932,947	-1.18%
2023-07-18	15.00	15.21	14.97	15.21	15.00	qfq	1,383,001	20,886,715	0.73%