SECURITY DETAIL · RAW DATA

金丹科技300829.SZ

ASZSECNYSTOCK

最近收盘价13.922026-07-17

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）3,151,329

成交额（元）44,327,997

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
2026-06-02	2026-06-08	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-06-03	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-04	cash_dividend	0.1	—	—	—	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	14.14	14.43	13.68	13.92	13.92	qfq	3,151,329	44,327,997	-1.28%
2026-07-16	14.04	14.24	13.83	14.10	14.10	qfq	1,906,380	26,850,004	0.14%
2026-07-15	13.73	14.10	13.63	14.08	14.08	qfq	2,275,599	31,818,378	2.10%
2026-07-14	13.53	13.80	13.37	13.79	13.79	qfq	2,292,100	31,167,634	2.22%
2026-07-13	14.03	14.03	13.47	13.49	13.49	qfq	2,615,016	35,715,438	-3.85%
2026-07-10	13.95	14.30	13.83	14.03	14.03	qfq	2,806,338	39,468,541	0.57%
2026-07-09	13.78	14.05	13.52	13.95	13.95	qfq	3,131,400	43,226,128	1.23%
2026-07-08	14.01	14.28	13.75	13.78	13.78	qfq	3,123,982	43,616,036	-1.85%
2026-07-07	15.00	15.02	14.03	14.04	14.04	qfq	4,056,340	58,309,167	-5.14%
2026-07-06	14.32	15.00	14.23	14.80	14.80	qfq	4,812,782	71,037,732	3.35%
2026-07-03	14.01	14.50	14.01	14.32	14.32	qfq	3,494,900	49,918,254	2.21%
2026-07-02	13.99	14.40	13.91	14.01	14.01	qfq	4,348,987	61,603,165	0.21%
2026-07-01	13.79	14.17	13.61	13.98	13.98	qfq	4,532,487	63,372,912	1.82%
2026-06-30	13.66	13.83	13.46	13.73	13.73	qfq	2,673,487	36,485,469	0.15%
2026-06-29	13.71	13.89	13.45	13.71	13.71	qfq	3,588,007	48,995,949	-0.07%
2026-06-26	14.04	14.13	13.61	13.72	13.72	qfq	3,678,526	50,787,400	-1.86%
2026-06-25	14.25	14.25	13.83	13.98	13.98	qfq	4,476,800	62,727,966	-2.31%
2026-06-24	14.71	14.80	14.05	14.31	14.31	qfq	5,274,280	75,545,972	-3.90%
2026-06-23	14.90	15.18	14.77	14.89	14.89	qfq	3,641,617	54,521,085	0.00%
2026-06-22	15.12	15.12	14.38	14.89	14.89	qfq	4,385,320	64,288,439	-1.39%
2026-06-18	15.00	15.18	14.70	15.10	15.10	qfq	4,126,077	61,783,666	0.00%
2026-06-17	15.60	15.60	14.94	15.10	15.10	qfq	5,377,304	81,435,874	-3.45%
2026-06-16	15.99	15.99	15.46	15.64	15.64	qfq	4,735,821	74,250,897	-2.07%
2026-06-15	16.14	16.33	15.76	15.97	15.97	qfq	3,451,200	55,221,959	-0.50%
2026-06-12	16.00	16.27	15.48	16.05	16.05	qfq	4,619,880	73,642,391	1.26%
2026-06-11	16.79	16.90	15.65	15.85	15.85	qfq	5,650,380	90,824,842	-5.65%
2026-06-10	17.20	17.30	16.72	16.80	16.80	qfq	3,246,500	54,886,850	-3.06%
2026-06-09	17.00	17.33	16.83	17.33	17.33	qfq	2,775,120	47,565,856	2.61%
2026-06-08	16.83	17.12	16.66	16.89	16.89	qfq	3,038,908	51,286,783	-2.43%
2026-06-05	17.22	17.54	16.74	17.31	17.21	qfq	4,884,060	83,569,955	-0.46%
2026-06-04	17.18	17.55	17.06	17.39	17.29	qfq	3,600,400	62,354,528	0.46%
2026-06-03	17.51	17.52	17.04	17.31	17.21	qfq	4,698,700	81,094,219	-1.48%
2026-06-02	17.87	17.93	17.26	17.57	17.47	qfq	5,320,100	93,084,405	-1.68%
2026-06-01	18.48	18.49	17.86	17.87	17.77	qfq	7,755,667	140,497,506	-5.20%
2026-05-29	19.73	19.79	18.81	18.85	18.74	qfq	8,813,004	169,546,206	-5.09%
2026-05-28	19.46	19.98	19.45	19.86	19.75	qfq	8,804,275	173,866,097	1.74%
2026-05-27	19.70	20.29	19.42	19.52	19.41	qfq	10,314,295	203,600,255	-2.35%
2026-05-26	18.90	19.99	18.63	19.99	19.88	qfq	11,099,120	215,091,021	5.27%
2026-05-25	19.44	19.83	18.93	18.99	18.88	qfq	7,895,220	152,728,332	-2.31%
2026-05-22	18.66	19.50	18.66	19.44	19.33	qfq	7,437,897	142,378,258	3.29%
2026-05-21	19.34	19.66	18.72	18.82	18.71	qfq	8,365,707	160,823,996	-3.54%
2026-05-20	18.87	19.58	18.48	19.51	19.40	qfq	11,146,600	214,762,423	3.01%
2026-05-19	18.76	19.05	18.70	18.94	18.83	qfq	5,963,813	112,518,858	0.58%
2026-05-18	18.70	18.99	18.36	18.83	18.72	qfq	6,471,568	120,749,281	0.00%
2026-05-15	18.81	19.27	18.57	18.83	18.72	qfq	7,456,500	140,991,340	0.05%
2026-05-14	19.06	19.34	18.69	18.82	18.71	qfq	9,456,261	179,376,038	-1.21%
2026-05-13	19.61	19.66	18.88	19.05	18.94	qfq	12,854,095	246,267,957	-3.64%
2026-05-12	17.72	19.98	17.71	19.77	19.66	qfq	21,807,805	413,624,255	11.01%
2026-05-11	18.02	18.05	17.59	17.81	17.71	qfq	5,986,360	106,316,556	-1.17%
2026-05-08	17.56	18.15	17.36	18.02	17.92	qfq	6,257,157	111,443,348	2.62%
2026-05-07	17.40	17.57	17.01	17.56	17.46	qfq	6,353,205	109,897,731	1.27%
2026-05-06	17.52	17.62	17.25	17.34	17.24	qfq	5,644,809	98,340,216	-0.29%
2026-04-30	17.68	17.78	17.35	17.39	17.29	qfq	4,537,246	79,506,691	-1.64%
2026-04-29	17.50	17.83	17.30	17.68	17.58	qfq	4,448,050	78,569,101	1.09%
2026-04-28	18.00	18.18	17.36	17.49	17.39	qfq	7,763,260	137,249,946	-4.01%
2026-04-27	17.90	18.30	17.75	18.22	18.12	qfq	5,793,207	104,773,512	1.17%
2026-04-24	18.22	18.34	17.71	18.01	17.91	qfq	6,840,685	123,289,092	-1.58%
2026-04-23	17.90	18.70	17.64	18.30	18.20	qfq	9,763,010	178,093,001	2.18%
2026-04-22	17.88	18.22	17.83	17.91	17.81	qfq	5,775,628	103,974,328	1.02%
2026-04-21	18.02	18.08	17.55	17.73	17.63	qfq	4,038,044	71,479,634	-1.61%
2026-04-20	17.95	18.04	17.67	18.02	17.92	qfq	3,920,199	70,172,022	0.33%
2026-04-17	18.33	18.44	17.83	17.96	17.86	qfq	5,342,560	96,374,003	-2.50%
2026-04-16	18.17	18.46	17.85	18.42	18.32	qfq	5,139,197	93,407,395	1.54%
2026-04-15	18.50	18.53	18.08	18.14	18.04	qfq	4,765,700	87,119,289	-1.63%
2026-04-14	18.84	18.92	18.31	18.44	18.34	qfq	5,655,300	104,560,171	-1.65%
2026-04-13	19.00	19.00	18.58	18.75	18.64	qfq	4,420,100	82,917,935	-1.99%
2026-04-10	19.17	19.25	18.88	19.13	19.02	qfq	4,176,600	79,642,319	0.63%
2026-04-09	18.80	19.50	18.69	19.01	18.90	qfq	6,376,099	122,205,909	0.48%
2026-04-08	18.77	18.95	18.50	18.92	18.81	qfq	5,800,900	108,873,718	2.83%
2026-04-07	17.80	18.41	17.65	18.40	18.30	qfq	7,229,860	131,399,960	2.85%
2026-04-03	19.58	19.61	17.83	17.89	17.79	qfq	11,301,939	207,419,131	-8.30%
2026-04-02	19.75	20.25	19.39	19.51	19.40	qfq	5,583,200	109,977,915	-1.56%
2026-04-01	20.00	20.23	19.65	19.82	19.71	qfq	6,056,333	120,473,777	0.66%
2026-03-31	20.69	20.81	19.69	19.69	19.58	qfq	9,953,829	199,781,277	-5.38%
2026-03-30	20.75	20.99	20.47	20.81	20.69	qfq	7,750,327	160,532,332	-1.09%
2026-03-27	20.20	21.43	20.11	21.04	20.92	qfq	12,782,563	268,929,898	2.99%
2026-03-26	20.78	21.09	20.31	20.43	20.31	qfq	7,310,676	150,744,034	-1.49%
2026-03-25	20.74	21.02	20.36	20.74	20.62	qfq	8,779,198	182,121,109	1.07%
2026-03-24	19.79	20.58	19.16	20.52	20.40	qfq	11,897,300	236,834,616	5.39%
2026-03-23	19.45	20.25	19.20	19.47	19.36	qfq	10,881,090	214,308,368	-2.41%
2026-03-20	21.18	21.20	19.88	19.95	19.84	qfq	11,739,782	241,318,519	-4.18%
2026-03-19	20.97	21.65	20.60	20.82	20.70	qfq	13,337,786	280,820,786	0.19%
2026-03-18	20.98	21.09	20.45	20.78	20.66	qfq	8,711,899	180,758,567	-1.14%
2026-03-17	21.33	21.94	20.92	21.02	20.90	qfq	14,231,483	304,083,372	-2.41%
2026-03-16	20.35	21.60	20.11	21.54	21.42	qfq	19,551,739	409,237,924	5.69%
2026-03-13	20.88	21.38	20.22	20.38	20.26	qfq	14,261,768	296,934,240	-1.92%
2026-03-12	21.55	21.55	20.50	20.78	20.66	qfq	15,088,724	315,318,970	-2.58%
2026-03-11	21.20	22.00	21.04	21.33	21.21	qfq	17,722,797	380,342,694	-0.84%
2026-03-10	20.01	21.95	19.93	21.51	21.39	qfq	22,646,501	477,264,557	5.44%
2026-03-09	20.33	20.93	20.10	20.40	20.28	qfq	16,002,469	329,447,122	-0.15%
2026-03-06	20.39	20.86	20.02	20.43	20.31	qfq	14,998,730	305,900,127	-2.25%
2026-03-05	19.90	21.20	19.44	20.90	20.78	qfq	24,837,311	500,540,409	3.98%
2026-03-04	19.12	20.17	18.85	20.10	19.99	qfq	24,176,934	477,085,463	3.61%
2026-03-03	18.74	19.90	18.46	19.40	19.29	qfq	17,563,043	339,210,831	4.19%
2026-03-02	18.75	19.05	18.37	18.62	18.51	qfq	4,327,485	80,775,477	-2.36%
2026-02-27	18.98	19.24	18.86	19.07	18.96	qfq	3,523,631	67,035,128	-0.10%
2026-02-26	19.01	19.26	18.95	19.09	18.98	qfq	4,946,411	94,280,298	0.21%
2026-02-25	18.63	19.39	18.63	19.05	18.94	qfq	7,138,108	136,143,451	2.36%
2026-02-24	18.37	18.65	18.17	18.61	18.50	qfq	3,637,093	67,186,706	2.48%
2026-02-13	18.21	18.50	18.14	18.16	18.06	qfq	2,840,174	51,994,222	-0.44%
2026-02-12	18.51	18.78	18.23	18.24	18.14	qfq	3,978,913	73,152,750	-1.78%
2026-02-11	18.25	18.94	18.20	18.57	18.46	qfq	5,581,393	104,182,382	1.75%
2026-02-10	18.42	18.50	18.22	18.25	18.15	qfq	2,728,141	49,941,705	-0.92%
2026-02-09	18.44	18.65	18.33	18.42	18.32	qfq	3,919,003	72,300,321	0.77%
2026-02-06	17.90	18.47	17.85	18.28	18.18	qfq	3,900,274	71,324,717	1.22%
2026-02-05	18.38	18.56	18.00	18.06	17.96	qfq	4,467,480	81,466,442	-1.85%
2026-02-04	18.26	18.55	18.16	18.40	18.30	qfq	4,235,940	77,877,024	-0.11%
2026-02-03	18.28	18.47	18.10	18.42	18.32	qfq	4,823,275	88,423,137	1.66%
2026-02-02	18.90	18.91	18.08	18.12	18.02	qfq	8,137,981	149,907,939	-4.88%
2026-01-30	18.70	19.17	18.26	19.05	18.94	qfq	10,373,057	195,871,766	1.17%
2026-01-29	18.56	18.97	18.52	18.83	18.72	qfq	6,206,290	116,686,605	0.27%
2026-01-28	18.60	18.95	18.50	18.78	18.67	qfq	6,869,518	129,062,731	1.02%
2026-01-27	18.62	18.75	18.20	18.59	18.48	qfq	5,554,527	102,576,205	-0.69%
2026-01-26	18.74	18.89	18.50	18.72	18.61	qfq	7,320,566	136,712,361	-0.11%
2026-01-23	18.90	18.90	18.63	18.74	18.63	qfq	5,873,115	109,926,595	-0.27%
2026-01-22	18.56	19.11	18.42	18.79	18.68	qfq	7,499,677	140,817,494	0.91%
2026-01-21	18.30	18.64	18.18	18.62	18.51	qfq	6,560,505	121,223,434	0.92%
2026-01-20	18.28	18.72	18.13	18.45	18.35	qfq	7,249,377	133,521,660	0.93%
2026-01-19	17.44	18.53	17.41	18.28	18.18	qfq	9,172,406	166,299,774	4.22%
2026-01-16	17.49	17.59	17.37	17.54	17.44	qfq	3,270,275	57,200,674	0.46%
2026-01-15	17.38	17.67	17.33	17.46	17.36	qfq	3,335,187	58,338,238	-0.46%
2026-01-14	17.28	17.71	17.17	17.54	17.44	qfq	6,392,940	111,813,763	1.04%
2026-01-13	17.43	17.68	17.30	17.36	17.26	qfq	5,316,487	92,972,199	-0.34%
2026-01-12	17.24	17.44	17.15	17.42	17.32	qfq	5,068,122	87,593,737	1.16%
2026-01-09	17.29	17.30	17.10	17.22	17.12	qfq	4,401,211	75,638,756	0.12%
2026-01-08	17.03	17.26	16.99	17.20	17.10	qfq	3,239,425	55,649,707	0.76%
2026-01-07	17.03	17.33	16.88	17.07	16.97	qfq	4,396,120	75,190,446	0.29%
2026-01-06	16.88	17.07	16.83	17.02	16.92	qfq	3,682,495	62,510,898	0.89%
2026-01-05	16.66	16.91	16.66	16.87	16.77	qfq	2,515,784	42,305,009	1.69%
2025-12-31	16.60	16.62	16.41	16.59	16.50	qfq	2,027,820	33,487,120	0.06%
2025-12-30	16.73	16.78	16.48	16.58	16.49	qfq	2,501,663	41,578,995	-0.66%
2025-12-29	16.82	16.84	16.62	16.69	16.60	qfq	2,144,116	35,808,819	-0.65%
2025-12-26	16.95	16.99	16.75	16.80	16.70	qfq	2,602,617	43,886,446	-0.83%
2025-12-25	16.89	16.99	16.75	16.94	16.84	qfq	2,266,527	38,250,096	0.30%
2025-12-24	16.88	16.95	16.72	16.89	16.79	qfq	2,330,580	39,317,549	0.42%
2025-12-23	16.97	17.08	16.79	16.82	16.72	qfq	2,081,379	35,155,515	-0.71%
2025-12-22	17.08	17.10	16.88	16.94	16.84	qfq	2,477,952	42,052,855	-0.41%
2025-12-19	16.90	17.03	16.73	17.01	16.91	qfq	2,570,559	43,494,521	1.25%
2025-12-18	16.54	16.93	16.54	16.80	16.70	qfq	2,820,400	47,482,852	0.60%
2025-12-17	16.45	16.71	16.19	16.70	16.61	qfq	3,178,080	52,365,821	1.33%
2025-12-16	16.65	16.82	16.37	16.48	16.39	qfq	2,355,297	38,879,314	-0.90%
2025-12-15	16.42	16.79	16.33	16.63	16.54	qfq	2,774,087	46,094,078	1.40%
2025-12-12	16.40	16.55	16.32	16.40	16.31	qfq	2,294,900	37,812,065	0.24%
2025-12-11	16.69	16.73	16.33	16.36	16.27	qfq	2,965,667	48,867,530	-1.92%
2025-12-10	16.84	16.89	16.60	16.68	16.59	qfq	2,567,826	42,951,907	-0.48%
2025-12-09	16.92	17.01	16.73	16.76	16.66	qfq	2,634,654	44,408,128	-1.18%
2025-12-08	17.07	17.15	16.90	16.96	16.86	qfq	2,920,680	49,599,893	-0.59%
2025-12-05	16.95	17.07	16.75	17.06	16.96	qfq	3,183,126	53,933,565	1.19%
2025-12-04	17.41	17.51	16.83	16.86	16.76	qfq	5,469,735	92,965,857	-3.44%
2025-12-03	17.69	17.80	17.37	17.46	17.36	qfq	2,642,920	46,372,702	-1.13%
2025-12-02	17.67	17.70	17.50	17.66	17.56	qfq	2,065,994	36,355,623	-0.45%
2025-12-01	17.79	17.88	17.60	17.74	17.64	qfq	2,521,638	44,862,183	-0.22%
2025-11-28	17.62	17.90	17.62	17.78	17.68	qfq	1,938,800	34,455,756	0.79%
2025-11-27	17.50	17.86	17.42	17.64	17.54	qfq	2,440,580	43,151,311	0.80%
2025-11-26	17.72	17.87	17.45	17.50	17.40	qfq	3,190,117	56,399,818	-1.74%
2025-11-25	17.80	18.11	17.60	17.81	17.71	qfq	4,624,281	82,822,884	0.34%
2025-11-24	17.29	17.83	17.20	17.75	17.65	qfq	5,396,419	94,713,117	3.20%
2025-11-21	18.09	18.35	17.20	17.20	17.10	qfq	7,294,593	128,103,363	-6.01%
2025-11-20	18.65	18.85	18.26	18.30	18.20	qfq	3,365,647	62,138,871	-1.88%
2025-11-19	18.77	18.96	18.47	18.65	18.54	qfq	3,293,790	61,367,686	-0.32%
2025-11-18	19.02	19.23	18.58	18.71	18.60	qfq	5,072,536	95,409,925	-1.42%
2025-11-17	19.00	19.10	18.81	18.98	18.87	qfq	5,100,306	96,645,236	-0.05%
2025-11-14	19.17	19.34	18.99	18.99	18.88	qfq	5,501,638	105,301,436	-1.35%
2025-11-13	19.06	19.34	18.91	19.25	19.14	qfq	5,866,155	112,436,449	0.79%
2025-11-12	19.03	19.15	18.79	19.10	18.99	qfq	5,673,179	107,599,020	0.16%
2025-11-11	18.76	19.25	18.71	19.07	18.96	qfq	6,442,067	122,739,103	1.17%
2025-11-10	18.73	19.03	18.70	18.85	18.74	qfq	6,491,815	122,411,857	0.75%
2025-11-07	18.65	18.79	18.47	18.71	18.60	qfq	5,268,395	98,199,808	-0.43%
2025-11-06	18.12	18.84	18.04	18.79	18.68	qfq	9,992,561	186,315,114	3.70%
2025-11-05	17.88	18.15	17.88	18.12	18.02	qfq	2,394,740	43,303,685	0.44%
2025-11-04	18.08	18.13	17.89	18.04	17.94	qfq	2,110,317	37,979,162	-0.50%
2025-11-03	18.02	18.13	17.88	18.13	18.03	qfq	2,655,873	47,870,141	1.00%
2025-10-31	17.69	17.99	17.69	17.95	17.85	qfq	2,440,468	43,694,474	1.36%
2025-10-30	17.95	18.08	17.68	17.71	17.61	qfq	2,664,508	47,531,008	-1.34%
2025-10-29	18.02	18.10	17.70	17.95	17.85	qfq	3,117,836	55,605,746	-0.28%
2025-10-28	18.16	18.18	17.90	18.00	17.90	qfq	4,255,783	76,650,706	-1.69%
2025-10-27	17.97	18.34	17.93	18.31	18.21	qfq	4,090,476	74,288,202	2.23%
2025-10-24	17.88	18.07	17.86	17.91	17.81	qfq	2,492,583	44,704,541	-0.28%
2025-10-23	17.75	17.96	17.52	17.96	17.86	qfq	2,601,783	46,039,683	0.56%
2025-10-22	17.88	18.05	17.82	17.86	17.76	qfq	2,724,081	48,896,321	-0.11%
2025-10-21	17.66	17.92	17.62	17.88	17.78	qfq	2,155,944	38,411,335	0.96%
2025-10-20	17.62	17.72	17.53	17.71	17.61	qfq	1,828,571	32,238,695	1.37%
2025-10-17	17.75	17.84	17.46	17.47	17.37	qfq	3,248,716	57,333,078	-1.85%
2025-10-16	18.16	18.25	17.71	17.80	17.70	qfq	3,494,145	62,599,520	-1.93%
2025-10-15	18.18	18.25	17.96	18.15	18.05	qfq	2,676,367	48,538,214	1.06%
2025-10-14	18.26	18.37	17.89	17.96	17.86	qfq	3,375,662	61,228,762	-1.64%
2025-10-13	17.70	18.28	17.68	18.26	18.16	qfq	3,154,888	56,924,143	-0.27%
2025-10-10	18.23	18.48	18.22	18.31	18.21	qfq	3,590,697	65,975,763	-0.11%
2025-10-09	18.24	18.36	18.02	18.33	18.23	qfq	3,919,074	71,344,437	0.49%
2025-09-30	18.43	18.47	18.22	18.24	18.14	qfq	3,143,400	57,640,397	-1.03%
2025-09-29	18.45	18.47	18.07	18.43	18.33	qfq	2,980,782	54,678,982	-0.05%
2025-09-26	18.60	18.78	18.43	18.44	18.34	qfq	3,572,381	66,515,814	-1.18%
2025-09-25	18.47	18.75	18.32	18.66	18.55	qfq	4,563,085	84,914,662	1.03%
2025-09-24	18.23	18.47	18.13	18.47	18.37	qfq	3,200,053	58,624,606	1.54%
2025-09-23	18.66	18.68	17.94	18.19	18.09	qfq	6,266,132	114,115,730	-3.09%
2025-09-22	18.55	18.81	18.46	18.77	18.66	qfq	3,849,845	71,729,244	0.48%
2025-09-19	18.80	18.88	18.49	18.68	18.57	qfq	5,285,823	98,538,200	-0.64%
2025-09-18	19.31	19.43	18.69	18.80	18.69	qfq	9,253,541	176,020,817	-2.69%
2025-09-17	19.80	19.89	19.30	19.32	19.21	qfq	8,424,281	164,137,809	-2.72%
2025-09-16	19.54	19.91	19.28	19.86	19.75	qfq	7,899,812	154,860,227	1.59%
2025-09-15	19.69	19.84	19.53	19.55	19.44	qfq	6,393,102	125,558,314	-1.21%
2025-09-12	20.16	20.16	19.71	19.79	19.68	qfq	8,616,950	170,994,568	-1.74%
2025-09-11	20.20	20.24	19.88	20.14	20.03	qfq	11,226,406	224,662,767	-1.18%
2025-09-10	19.62	20.47	19.61	20.38	20.26	qfq	14,922,703	300,303,964	3.45%
2025-09-09	19.80	20.04	19.51	19.70	19.59	qfq	8,097,152	160,034,744	-0.86%
2025-09-08	19.61	19.94	19.58	19.87	19.76	qfq	10,844,282	214,655,477	0.66%
2025-09-05	19.06	19.75	18.87	19.74	19.63	qfq	13,682,008	266,963,991	3.62%
2025-09-04	18.87	19.38	18.66	19.05	18.94	qfq	9,855,465	188,251,133	0.95%
2025-09-03	19.47	19.58	18.73	18.87	18.76	qfq	7,897,755	151,119,237	-3.03%
2025-09-02	19.81	19.82	19.25	19.46	19.35	qfq	10,966,990	213,440,036	-2.21%
2025-09-01	18.98	20.05	18.75	19.90	19.79	qfq	18,341,400	361,976,436	5.07%
2025-08-29	18.81	19.34	18.81	18.94	18.83	qfq	7,073,070	134,928,049	0.16%
2025-08-28	18.73	19.08	18.30	18.91	18.80	qfq	8,346,575	156,236,825	1.18%
2025-08-27	19.44	19.44	18.64	18.69	18.58	qfq	10,661,392	203,204,831	-3.86%
2025-08-26	19.26	19.86	19.09	19.44	19.33	qfq	9,898,234	192,639,204	1.04%
2025-08-25	19.39	19.41	19.13	19.24	19.13	qfq	9,252,109	178,033,218	-0.21%
2025-08-22	19.86	19.91	19.04	19.28	19.17	qfq	11,710,103	225,739,198	-0.57%
2025-08-21	19.26	19.67	19.13	19.39	19.28	qfq	10,114,122	196,790,511	0.83%
2025-08-20	19.18	19.44	19.05	19.23	19.12	qfq	7,525,810	144,226,291	-0.21%
2025-08-19	19.06	19.61	18.87	19.27	19.16	qfq	12,733,749	244,495,123	1.15%
2025-08-18	18.44	19.17	18.43	19.05	18.94	qfq	11,269,152	212,891,296	3.31%
2025-08-15	17.98	18.48	17.98	18.44	18.34	qfq	7,210,634	132,096,653	2.10%
2025-08-14	18.63	18.77	17.93	18.06	17.96	qfq	12,892,089	235,378,428	-3.73%
2025-08-13	18.94	19.07	18.55	18.76	18.65	qfq	10,560,617	197,675,358	-0.90%
2025-08-12	18.55	19.39	18.49	18.93	18.82	qfq	13,655,810	259,228,306	1.72%
2025-08-11	18.47	18.67	18.33	18.61	18.50	qfq	10,635,132	196,840,077	1.31%
2025-08-08	17.76	18.61	17.73	18.37	18.27	qfq	16,695,402	306,221,884	3.38%
2025-08-07	17.75	17.84	17.69	17.77	17.67	qfq	4,944,292	87,855,056	0.23%
2025-08-06	17.67	17.80	17.60	17.73	17.63	qfq	5,124,305	90,694,770	0.28%
2025-08-05	17.62	17.69	17.49	17.68	17.58	qfq	5,045,146	88,781,481	0.57%
2025-08-04	17.42	17.62	17.15	17.58	17.48	qfq	4,349,955	76,003,167	0.69%
2025-08-01	17.27	17.56	17.27	17.46	17.36	qfq	4,977,914	86,823,451	1.16%
2025-07-31	17.62	17.68	17.23	17.26	17.16	qfq	5,821,852	101,470,160	-2.49%
2025-07-30	17.70	17.86	17.50	17.70	17.60	qfq	6,175,673	109,193,511	-0.39%
2025-07-29	17.89	18.08	17.51	17.77	17.67	qfq	5,939,179	105,079,656	-0.22%
2025-07-28	17.73	17.85	17.60	17.81	17.71	qfq	5,671,863	100,438,356	0.56%
2025-07-25	17.63	17.94	17.60	17.71	17.61	qfq	8,107,079	144,009,548	0.68%
2025-07-24	17.33	17.66	17.28	17.59	17.49	qfq	6,878,403	120,471,557	1.62%
2025-07-23	17.48	17.55	17.29	17.31	17.21	qfq	6,252,536	108,972,875	-0.69%
2025-07-22	17.47	17.52	17.30	17.43	17.33	qfq	5,022,261	87,449,589	-0.17%
2025-07-21	17.32	17.48	17.23	17.46	17.36	qfq	5,326,818	92,729,009	0.81%
2025-07-18	17.32	17.42	17.21	17.32	17.22	qfq	4,301,403	74,544,022	-0.17%
2025-07-17	17.20	17.49	17.15	17.35	17.25	qfq	5,483,714	95,204,668	0.87%
2025-07-16	17.10	17.23	17.00	17.20	17.10	qfq	3,782,776	64,908,902	0.35%
2025-07-15	17.31	17.33	16.90	17.14	17.04	qfq	5,484,126	93,638,560	-0.98%
2025-07-14	17.30	17.36	17.21	17.31	17.21	qfq	3,904,430	67,497,638	0.00%
2025-07-11	17.42	17.43	17.19	17.31	17.21	qfq	5,424,940	93,871,365	-0.40%
2025-07-10	17.27	17.48	17.23	17.38	17.28	qfq	5,403,008	93,737,391	0.23%
2025-07-09	17.42	17.60	17.26	17.34	17.24	qfq	6,968,098	121,285,520	-1.08%
2025-07-08	16.98	17.57	16.95	17.53	17.43	qfq	13,090,485	227,614,509	3.06%
2025-07-07	16.86	17.10	16.80	17.01	16.91	qfq	4,960,081	84,273,589	0.65%
2025-07-04	17.28	17.28	16.89	16.90	16.80	qfq	7,512,967	127,963,147	-2.09%
2025-07-03	17.23	17.35	17.10	17.26	17.16	qfq	5,134,730	88,580,473	0.12%
2025-07-02	17.28	17.40	17.01	17.24	17.14	qfq	6,727,321	115,919,279	0.00%
2025-07-01	17.33	17.43	17.06	17.24	17.14	qfq	6,803,003	117,318,421	-0.81%
2025-06-30	17.30	17.49	17.22	17.38	17.28	qfq	5,733,022	99,689,497	0.52%
2025-06-27	17.43	17.52	17.27	17.29	17.19	qfq	7,098,352	123,225,002	-0.40%
2025-06-26	17.48	17.63	17.31	17.36	17.26	qfq	7,762,866	135,388,507	-1.36%
2025-06-25	17.35	17.69	17.29	17.60	17.50	qfq	9,430,635	164,927,888	1.15%
2025-06-24	17.38	17.55	17.21	17.40	17.30	qfq	9,582,091	166,619,220	0.40%
2025-06-23	16.77	17.35	16.68	17.33	17.23	qfq	8,546,068	147,021,278	1.94%
2025-06-20	17.31	17.54	16.90	17.00	16.90	qfq	11,767,627	201,612,173	-1.90%
2025-06-19	18.23	18.30	17.28	17.33	17.23	qfq	15,757,451	278,078,121	-6.88%
2025-06-18	20.10	20.26	18.55	18.61	18.50	qfq	22,195,454	423,748,587	-9.00%
2025-06-17	21.51	21.66	20.35	20.45	20.33	qfq	25,013,431	523,208,096	-8.17%
2025-06-16	19.91	22.99	19.90	22.27	22.14	qfq	26,647,285	580,985,704	9.38%
2025-06-13	19.56	20.70	19.27	20.36	20.24	qfq	13,813,381	277,019,160	3.14%
2025-06-12	19.70	19.90	19.55	19.74	19.63	qfq	4,507,712	88,789,458	-0.20%
2025-06-11	20.09	20.13	19.73	19.78	19.67	qfq	8,261,707	164,409,106	-2.71%
2025-06-10	19.61	20.45	19.07	20.33	20.21	qfq	12,599,991	251,248,788	3.62%
2025-06-09	18.56	19.77	18.56	19.62	19.51	qfq	8,724,561	167,682,858	-0.25%
2025-06-06	19.50	20.24	19.49	19.67	19.56	qfq	7,046,431	139,859,296	0.36%
2025-06-05	19.65	19.89	19.40	19.60	19.49	qfq	5,616,999	110,226,665	-0.91%
2025-06-04	18.72	19.83	18.60	19.78	19.67	qfq	8,616,596	167,407,276	5.21%
2025-06-03	18.78	19.05	18.64	18.80	18.69	qfq	3,444,878	64,835,039	0.53%
2025-05-30	19.31	19.43	18.70	18.70	18.55	qfq	4,603,553	87,436,029	-3.11%
2025-05-29	18.84	19.70	18.47	19.30	19.14	qfq	6,847,676	130,553,653	2.17%
2025-05-28	18.97	19.29	18.66	18.89	18.73	qfq	4,784,900	90,607,334	0.43%
2025-05-27	18.54	19.21	18.43	18.81	18.65	qfq	5,163,178	97,324,354	1.46%
2025-05-26	18.32	18.61	18.20	18.54	18.39	qfq	3,727,856	68,747,988	1.04%
2025-05-23	18.60	18.80	18.20	18.35	18.20	qfq	7,034,906	130,035,086	-2.39%
2025-05-22	20.25	20.72	18.79	18.80	18.64	qfq	10,030,412	197,818,769	-6.79%
2025-05-21	19.40	20.39	19.20	20.17	20.00	qfq	10,284,613	204,424,405	3.81%
2025-05-20	19.04	19.66	19.04	19.43	19.27	qfq	4,975,258	96,510,192	1.67%
2025-05-19	19.38	19.38	19.01	19.11	18.95	qfq	3,722,281	71,299,828	-2.00%
2025-05-16	18.91	19.61	18.67	19.50	19.34	qfq	6,562,117	125,966,768	2.58%
2025-05-15	19.01	19.23	18.80	19.01	18.85	qfq	4,328,019	82,445,814	-0.47%
2025-05-14	19.32	19.51	18.92	19.10	18.94	qfq	6,210,250	118,771,397	-2.15%
2025-05-13	20.00	20.09	19.36	19.52	19.36	qfq	6,347,472	124,667,003	-2.40%
2025-05-12	19.45	20.11	19.20	20.00	19.83	qfq	7,778,239	152,948,426	1.94%
2025-05-09	19.68	20.29	19.57	19.62	19.46	qfq	10,287,699	204,565,889	-1.01%
2025-05-08	20.00	20.03	19.53	19.82	19.66	qfq	12,307,398	242,828,931	-2.03%
2025-05-07	18.98	20.50	18.87	20.23	20.06	qfq	15,178,586	300,360,946	7.61%
2025-05-06	18.51	19.08	18.40	18.80	18.64	qfq	7,512,967	140,908,931	1.90%
2025-04-30	19.82	19.87	18.43	18.45	18.30	qfq	10,259,255	193,327,552	-4.11%
2025-04-29	17.96	19.74	17.83	19.24	19.08	qfq	12,803,313	245,804,201	6.53%
2025-04-28	18.50	18.54	17.95	18.06	17.91	qfq	5,397,434	97,720,857	-2.85%
2025-04-25	18.20	18.78	17.92	18.59	18.44	qfq	10,262,727	188,280,035	1.36%
2025-04-24	17.30	18.34	17.00	18.34	18.19	qfq	10,568,562	188,233,333	5.52%
2025-04-23	17.32	17.45	17.00	17.38	17.24	qfq	4,882,745	84,320,804	0.29%
2025-04-22	17.65	18.00	17.17	17.33	17.19	qfq	6,649,270	115,571,832	-3.45%
2025-04-21	17.89	18.38	17.73	17.95	17.80	qfq	6,326,837	113,600,106	1.53%
2025-04-18	17.99	18.16	17.31	17.68	17.53	qfq	7,672,168	135,553,634	-1.61%
2025-04-17	18.34	18.50	17.78	17.97	17.82	qfq	9,837,046	176,963,728	-1.91%
2025-04-16	16.77	19.28	16.77	18.32	18.17	qfq	14,860,568	271,075,036	9.24%
2025-04-15	17.06	17.16	16.72	16.77	16.63	qfq	3,407,600	57,603,473	-1.35%
2025-04-14	16.60	17.26	16.58	17.00	16.86	qfq	4,560,172	77,630,391	2.29%
2025-04-11	17.38	17.38	16.62	16.62	16.48	qfq	7,232,125	122,887,709	-6.63%
2025-04-10	16.50	18.66	16.50	17.80	17.65	qfq	11,874,579	207,634,352	5.01%
2025-04-09	15.34	18.01	15.34	16.95	16.81	qfq	9,260,844	157,508,102	11.44%
2025-04-08	14.38	15.33	14.33	15.21	15.08	qfq	4,376,089	65,350,277	7.95%
2025-04-07	16.00	16.10	13.84	14.09	13.97	qfq	4,405,090	65,295,875	-16.23%
2025-04-03	16.66	17.14	16.56	16.82	16.68	qfq	1,547,882	26,056,338	-0.24%
2025-04-02	16.79	17.03	16.68	16.86	16.72	qfq	1,376,261	23,193,404	0.72%
2025-04-01	16.49	16.83	16.48	16.74	16.60	qfq	1,260,497	21,082,823	1.58%
2025-03-31	16.49	16.58	16.27	16.48	16.34	qfq	1,608,115	26,375,615	-0.48%
2025-03-28	17.26	17.26	16.56	16.56	16.42	qfq	3,033,401	50,954,164	-4.00%
2025-03-27	16.99	17.43	16.85	17.25	17.11	qfq	2,515,734	43,322,078	0.94%
2025-03-26	16.97	17.27	16.97	17.09	16.95	qfq	1,955,656	33,538,692	0.18%
2025-03-25	16.78	17.26	16.57	17.06	16.92	qfq	2,938,365	49,597,578	2.03%
2025-03-24	17.06	17.35	16.41	16.72	16.58	qfq	3,302,654	55,643,186	-2.62%
2025-03-21	17.49	17.61	17.04	17.17	17.03	qfq	2,726,472	47,060,788	-2.61%
2025-03-20	17.85	18.00	17.62	17.63	17.48	qfq	2,225,860	39,608,739	-1.23%
2025-03-19	18.12	18.14	17.73	17.85	17.70	qfq	2,175,560	38,915,900	-1.49%
2025-03-18	17.97	18.15	17.85	18.12	17.97	qfq	3,587,953	64,631,546	0.55%
2025-03-17	17.95	18.25	17.76	18.02	17.87	qfq	4,476,591	80,253,161	0.28%
2025-03-14	17.15	18.26	17.15	17.97	17.82	qfq	7,061,763	126,353,297	4.54%
2025-03-13	17.24	17.33	16.98	17.19	17.05	qfq	2,631,858	45,006,498	-0.52%
2025-03-12	17.40	17.48	17.25	17.28	17.14	qfq	2,631,843	45,615,401	-0.80%
2025-03-11	17.63	17.66	17.20	17.42	17.28	qfq	3,625,446	62,863,014	-2.41%
2025-03-10	17.76	18.00	17.62	17.85	17.70	qfq	2,579,474	45,992,917	0.96%
2025-03-07	17.90	18.12	17.51	17.68	17.53	qfq	3,107,035	55,269,908	-1.06%
2025-03-06	17.61	17.92	17.57	17.87	17.72	qfq	3,063,500	54,521,730	1.19%
2025-03-05	17.86	17.97	17.40	17.66	17.51	qfq	3,384,611	59,575,321	-1.78%
2025-03-04	17.89	18.06	17.63	17.98	17.83	qfq	3,713,065	66,080,271	-0.44%
2025-03-03	18.10	18.49	17.97	18.06	17.91	qfq	4,197,155	76,351,458	-0.71%
2025-02-28	18.31	19.25	17.92	18.19	18.04	qfq	8,084,464	150,177,962	-2.73%
2025-02-27	17.61	18.70	17.61	18.70	18.55	qfq	8,453,558	153,765,497	5.17%
2025-02-26	17.69	17.96	17.62	17.78	17.63	qfq	4,068,354	72,217,738	-0.28%
2025-02-25	17.21	18.48	17.06	17.83	17.68	qfq	7,200,225	127,820,187	1.83%
2025-02-24	17.75	18.16	17.51	17.51	17.37	qfq	5,427,485	96,696,515	0.06%
2025-02-21	17.50	17.55	17.23	17.50	17.36	qfq	5,275,200	91,694,010	-1.07%
2025-02-20	16.70	18.20	16.65	17.69	17.54	qfq	8,762,357	154,331,887	5.93%
2025-02-19	16.62	16.76	16.56	16.70	16.56	qfq	3,044,749	50,730,600	0.18%
2025-02-18	17.34	17.34	16.59	16.67	16.53	qfq	3,809,036	64,192,197	-3.75%
2025-02-17	17.23	17.47	17.15	17.32	17.18	qfq	4,093,070	70,898,333	0.23%
2025-02-14	17.47	17.63	17.14	17.28	17.14	qfq	3,747,950	64,973,593	-1.99%
2025-02-13	18.20	18.21	17.60	17.63	17.48	qfq	6,588,138	117,205,685	-3.77%
2025-02-12	16.14	18.41	16.08	18.32	18.17	qfq	12,405,338	218,186,285	13.16%
2025-02-11	16.21	16.21	15.91	16.19	16.06	qfq	2,224,403	35,765,947	0.12%
2025-02-10	16.24	16.24	15.91	16.17	16.04	qfq	2,937,631	47,219,186	0.75%
2025-02-07	15.60	16.15	15.57	16.05	15.92	qfq	4,441,943	70,732,629	2.82%
2025-02-06	15.47	15.65	15.31	15.61	15.48	qfq	3,940,739	61,153,279	0.45%
2025-02-05	15.80	15.86	15.40	15.54	15.41	qfq	3,102,986	48,227,887	-1.27%
2025-01-27	15.88	16.25	15.74	15.74	15.61	qfq	3,109,916	49,775,263	-0.94%
2025-01-24	15.86	15.97	15.68	15.89	15.76	qfq	4,272,575	67,526,293	-1.06%
2025-01-23	17.17	17.25	15.73	16.06	15.93	qfq	9,862,378	159,701,344	-7.33%
2025-01-22	17.80	17.85	17.28	17.33	17.19	qfq	2,539,838	44,503,537	-3.40%
2025-01-21	17.74	17.94	17.24	17.94	17.79	qfq	4,049,745	71,171,526	1.13%
2025-01-20	18.12	18.19	17.62	17.74	17.59	qfq	3,629,792	64,698,908	-0.89%
2025-01-17	17.68	18.27	17.51	17.90	17.75	qfq	3,612,616	64,757,649	0.17%
2025-01-16	18.05	18.24	17.39	17.87	17.72	qfq	4,917,492	87,712,203	-0.78%
2025-01-15	17.79	18.51	17.52	18.01	17.86	qfq	5,197,415	93,530,410	0.95%
2025-01-14	17.25	17.84	17.18	17.84	17.69	qfq	4,641,540	81,144,363	5.62%
2025-01-13	17.30	17.56	16.55	16.89	16.75	qfq	5,252,590	88,767,887	-5.43%
2025-01-10	18.81	19.15	17.86	17.86	17.71	qfq	6,141,933	112,168,313	-6.25%
2025-01-09	19.71	19.83	18.97	19.05	18.89	qfq	6,439,589	124,133,144	-2.36%
2025-01-08	19.76	19.76	19.00	19.51	19.35	qfq	7,198,604	139,382,559	-2.16%
2025-01-07	19.45	20.46	19.02	19.94	19.77	qfq	11,366,658	223,068,876	1.37%
2025-01-06	17.49	19.67	17.03	19.67	19.51	qfq	10,151,088	190,785,273	10.88%
2025-01-03	18.90	19.42	17.46	17.74	17.59	qfq	6,481,642	120,570,832	-7.84%
2025-01-02	18.91	19.79	18.40	19.25	19.09	qfq	9,856,591	188,322,205	2.45%
2024-12-31	17.48	18.98	17.39	18.79	18.63	qfq	8,447,169	153,961,507	7.86%
2024-12-30	17.74	17.74	17.00	17.42	17.28	qfq	2,808,940	48,690,697	-1.69%
2024-12-27	17.42	17.94	17.30	17.72	17.57	qfq	2,815,461	49,854,046	1.66%
2024-12-26	17.39	17.53	17.15	17.43	17.29	qfq	2,420,985	42,094,018	1.81%
2024-12-25	17.69	17.78	16.88	17.12	16.98	qfq	3,177,293	54,393,818	-2.95%
2024-12-24	17.85	17.94	17.28	17.64	17.49	qfq	3,717,299	65,316,780	-0.34%
2024-12-23	18.70	18.93	17.62	17.70	17.55	qfq	5,401,597	97,831,077	-5.75%
2024-12-20	18.58	19.44	18.50	18.78	18.62	qfq	6,476,270	122,980,476	1.51%
2024-12-19	19.34	19.43	18.28	18.50	18.35	qfq	8,619,581	161,005,854	-5.47%
2024-12-18	19.67	20.16	19.25	19.57	19.41	qfq	9,200,632	180,899,370	-3.12%
2024-12-17	19.26	20.40	18.52	20.20	20.03	qfq	12,789,576	249,207,170	4.39%
2024-12-16	19.51	20.96	19.30	19.35	19.19	qfq	11,792,052	235,915,978	-1.33%
2024-12-13	20.20	20.45	19.55	19.61	19.45	qfq	15,612,475	311,418,181	-7.11%
2024-12-12	18.60	22.48	18.28	21.11	20.94	qfq	20,337,636	411,741,355	12.23%
2024-12-11	17.70	19.40	17.56	18.81	18.65	qfq	11,081,357	205,282,387	6.09%
2024-12-10	18.32	18.88	17.68	17.73	17.58	qfq	7,668,440	140,239,601	-0.95%
2024-12-09	17.22	18.08	17.20	17.90	17.75	qfq	6,066,777	107,916,889	3.47%
2024-12-06	17.12	17.32	16.97	17.30	17.16	qfq	2,394,268	41,120,785	0.93%
2024-12-05	16.91	17.17	16.80	17.14	17.00	qfq	1,893,947	32,285,538	1.18%
2024-12-04	17.19	17.26	16.79	16.94	16.80	qfq	2,576,420	43,831,326	-1.45%
2024-12-03	17.18	17.43	17.05	17.19	17.05	qfq	2,820,520	48,571,373	-0.35%
2024-12-02	17.14	17.36	16.89	17.25	17.11	qfq	4,050,471	69,246,005	0.12%
2024-11-29	17.00	17.43	16.89	17.23	17.09	qfq	3,746,900	64,465,528	1.89%
2024-11-28	16.57	17.13	16.47	16.91	16.77	qfq	2,799,468	47,212,598	2.30%
2024-11-27	16.23	16.58	15.70	16.53	16.39	qfq	2,083,160	33,575,349	1.85%
2024-11-26	16.41	16.58	16.13	16.23	16.10	qfq	1,194,018	19,548,801	-1.34%
2024-11-25	15.98	16.45	15.96	16.45	16.31	qfq	2,012,560	32,627,794	3.01%
2024-11-22	16.84	16.86	15.92	15.97	15.84	qfq	2,918,540	47,748,841	-5.05%
2024-11-21	16.75	16.99	16.60	16.82	16.68	qfq	1,874,730	31,488,888	0.24%
2024-11-20	16.42	16.87	16.33	16.78	16.64	qfq	2,278,917	38,047,414	2.19%
2024-11-19	16.00	16.45	15.90	16.42	16.28	qfq	2,248,535	36,277,724	3.01%
2024-11-18	16.43	16.62	15.80	15.94	15.81	qfq	3,014,808	48,599,401	-2.39%
2024-11-15	16.56	16.88	16.32	16.33	16.19	qfq	2,955,220	49,251,541	-1.45%
2024-11-14	17.13	17.22	16.51	16.57	16.43	qfq	2,912,539	48,968,355	-3.33%
2024-11-13	17.24	17.42	16.74	17.14	17.00	qfq	3,927,949	66,891,981	-1.32%
2024-11-12	17.49	18.18	17.24	17.37	17.23	qfq	5,508,426	97,359,537	-1.42%
2024-11-11	16.90	17.74	16.88	17.62	17.47	qfq	5,629,690	98,115,129	2.98%
2024-11-08	17.46	17.55	16.97	17.11	16.97	qfq	6,169,354	105,994,897	-2.40%
2024-11-07	16.30	17.76	16.20	17.53	17.38	qfq	9,569,319	165,710,974	7.35%
2024-11-06	16.33	16.56	16.23	16.33	16.19	qfq	3,000,231	49,186,086	0.12%
2024-11-05	16.11	16.48	16.03	16.31	16.17	qfq	3,097,042	50,431,820	1.05%
2024-11-04	15.52	16.33	15.37	16.14	16.01	qfq	2,911,932	46,340,111	4.40%
2024-11-01	15.91	16.08	15.45	15.46	15.33	qfq	3,212,678	50,344,423	-3.19%
2024-10-31	16.22	16.22	15.90	15.97	15.84	qfq	2,275,166	36,515,625	-0.50%
2024-10-30	16.04	16.24	15.89	16.05	15.92	qfq	2,316,560	37,206,842	0.12%
2024-10-29	16.77	16.88	16.02	16.03	15.90	qfq	3,033,832	49,402,067	-3.43%
2024-10-28	16.29	16.60	16.22	16.60	16.46	qfq	2,892,860	47,554,247	2.72%
2024-10-25	15.80	16.22	15.79	16.16	16.03	qfq	2,796,200	44,860,878	2.60%
2024-10-24	15.78	15.89	15.64	15.75	15.62	qfq	1,516,296	23,895,143	-0.25%
2024-10-23	15.90	15.99	15.68	15.79	15.66	qfq	2,398,280	37,986,802	-0.63%
2024-10-22	15.74	15.93	15.56	15.89	15.76	qfq	2,768,172	43,783,275	0.95%
2024-10-21	15.53	15.86	15.35	15.74	15.61	qfq	3,084,047	48,272,351	2.01%
2024-10-18	14.91	15.65	14.90	15.43	15.30	qfq	3,154,180	48,277,361	3.28%
2024-10-17	15.26	15.54	14.93	14.94	14.82	qfq	2,192,371	33,274,268	-2.10%
2024-10-16	15.21	15.33	14.95	15.26	15.13	qfq	1,843,324	27,995,326	0.73%
2024-10-15	15.40	15.65	15.12	15.15	15.02	qfq	2,435,919	37,492,809	-1.94%
2024-10-14	15.17	15.55	14.90	15.45	15.32	qfq	2,584,125	39,442,659	1.98%
2024-10-11	15.75	15.86	14.93	15.15	15.02	qfq	3,158,665	48,651,989	-3.75%
2024-10-10	16.08	16.29	15.59	15.74	15.61	qfq	3,642,537	58,089,772	0.90%
2024-10-09	17.59	17.59	15.60	15.60	15.47	qfq	6,219,960	102,960,103	-13.76%
2024-10-08	19.35	19.57	16.80	18.09	17.94	qfq	9,586,621	172,336,762	10.78%
2024-09-30	14.99	16.77	14.68	16.33	16.19	qfq	7,759,473	121,687,877	13.32%
2024-09-27	14.10	14.68	13.85	14.41	14.29	qfq	3,807,857	54,288,377	5.34%
2024-09-26	13.35	13.68	13.18	13.68	13.57	qfq	2,248,120	30,281,552	3.25%
2024-09-25	13.31	13.58	13.17	13.25	13.14	qfq	2,098,574	28,114,174	0.68%
2024-09-24	12.63	13.17	12.51	13.16	13.05	qfq	1,933,579	24,862,119	5.20%
2024-09-23	12.31	12.61	12.30	12.51	12.41	qfq	1,019,460	12,699,161	0.48%
2024-09-20	12.63	12.71	12.38	12.45	12.35	qfq	999,200	12,480,318	-1.58%
2024-09-19	12.27	12.77	12.23	12.65	12.55	qfq	1,290,106	16,218,313	3.69%
2024-09-18	12.46	12.59	12.01	12.20	12.10	qfq	1,195,143	14,595,793	-2.09%
2024-09-13	12.96	13.05	12.46	12.46	12.36	qfq	1,540,643	19,510,110	-4.08%
2024-09-12	13.11	13.30	12.98	12.99	12.88	qfq	1,086,943	14,292,329	-0.99%
2024-09-11	13.06	13.23	13.00	13.12	13.01	qfq	1,063,320	13,962,261	-0.38%
2024-09-10	13.10	13.23	12.93	13.17	13.06	qfq	910,790	11,918,579	0.53%
2024-09-09	13.12	13.32	12.99	13.10	12.99	qfq	1,097,460	14,415,948	-0.46%
2024-09-06	13.50	13.51	13.14	13.16	13.05	qfq	1,287,823	17,126,161	-2.73%
2024-09-05	13.45	13.61	13.41	13.53	13.42	qfq	1,086,283	14,648,645	0.30%
2024-09-04	13.56	13.64	13.36	13.49	13.38	qfq	1,320,700	17,837,585	-0.15%
2024-09-03	13.25	13.58	13.20	13.51	13.40	qfq	1,401,320	18,873,644	1.81%
2024-09-02	13.42	13.49	13.26	13.27	13.16	qfq	1,420,120	18,988,420	-0.97%
2024-08-30	13.28	13.63	13.20	13.40	13.29	qfq	2,032,643	27,360,384	0.68%
2024-08-29	13.13	13.38	13.03	13.31	13.20	qfq	1,704,374	22,553,203	0.45%
2024-08-28	13.12	13.48	12.96	13.25	13.14	qfq	3,633,387	48,295,652	3.92%
2024-08-27	12.90	13.00	12.74	12.75	12.64	qfq	946,310	12,136,424	-1.32%
2024-08-26	12.53	12.93	12.49	12.92	12.81	qfq	1,167,029	14,981,599	3.44%
2024-08-23	12.66	12.72	12.38	12.49	12.39	qfq	906,074	11,343,628	-1.26%
2024-08-22	13.02	13.21	12.65	12.65	12.55	qfq	956,300	12,277,903	-2.47%
2024-08-21	12.95	13.07	12.80	12.97	12.86	qfq	770,949	9,992,023	0.23%
2024-08-20	13.30	13.40	12.88	12.94	12.83	qfq	1,462,129	19,087,183	-2.71%
2024-08-19	13.47	13.58	13.27	13.30	13.19	qfq	1,244,660	16,691,266	-1.41%
2024-08-16	13.67	13.73	13.43	13.49	13.38	qfq	1,198,709	16,217,730	-1.32%
2024-08-15	13.59	13.80	13.43	13.67	13.56	qfq	1,039,854	14,184,069	0.44%
2024-08-14	13.75	13.95	13.59	13.61	13.50	qfq	968,080	13,245,631	-1.31%
2024-08-13	13.71	13.82	13.42	13.79	13.68	qfq	916,223	12,528,059	0.66%
2024-08-12	13.80	13.89	13.59	13.70	13.59	qfq	971,210	13,337,286	-0.87%
2024-08-09	14.05	14.17	13.81	13.82	13.71	qfq	1,225,840	17,042,778	-1.22%
2024-08-08	13.83	14.03	13.60	13.99	13.87	qfq	1,722,380	23,885,658	1.16%
2024-08-07	13.83	13.97	13.76	13.83	13.72	qfq	1,043,590	14,475,386	-0.72%
2024-08-06	13.65	13.93	13.60	13.93	13.81	qfq	1,460,690	20,090,772	3.49%
2024-08-05	13.70	13.97	13.46	13.46	13.35	qfq	1,494,309	20,497,172	-2.96%
2024-08-02	14.00	14.19	13.84	13.87	13.76	qfq	1,292,060	18,144,190	-1.07%
2024-08-01	14.00	14.18	13.96	14.02	13.90	qfq	1,457,700	20,517,093	0.36%
2024-07-31	13.53	13.97	13.41	13.97	13.85	qfq	1,569,243	21,686,458	3.18%
2024-07-30	13.51	13.73	13.45	13.54	13.43	qfq	1,047,574	14,235,993	-0.15%
2024-07-29	13.74	13.74	13.35	13.56	13.45	qfq	899,590	12,161,938	-0.15%
2024-07-26	13.45	13.64	13.42	13.58	13.47	qfq	963,919	13,039,539	1.34%
2024-07-25	13.19	13.55	13.04	13.40	13.29	qfq	1,182,000	15,776,526	0.98%
2024-07-24	13.53	13.65	13.25	13.27	13.16	qfq	1,281,700	17,169,262	-1.92%
2024-07-23	13.85	13.99	13.53	13.53	13.42	qfq	1,127,658	15,558,322	-3.15%
2024-07-22	13.80	14.02	13.79	13.97	13.85	qfq	1,112,890	15,499,860	1.09%
2024-07-19	13.67	13.91	13.39	13.82	13.71	qfq	1,157,400	15,893,027	0.51%
2024-07-18	13.70	13.84	13.38	13.75	13.64	qfq	1,480,200	20,104,897	-0.15%
2024-07-17	13.98	14.01	13.71	13.77	13.66	qfq	1,314,400	18,145,795	-1.64%
2024-07-16	14.08	14.14	13.90	14.00	13.88	qfq	1,065,132	14,918,426	-0.57%
2024-07-15	14.47	14.49	14.03	14.08	13.96	qfq	1,227,000	17,388,115	-2.70%
2024-07-12	14.56	14.69	14.42	14.47	14.35	qfq	1,131,570	16,433,648	-0.55%
2024-07-11	14.29	14.61	14.29	14.55	14.43	qfq	1,783,807	25,853,720	3.41%
2024-07-10	14.13	14.25	13.96	14.07	13.95	qfq	1,430,480	20,176,187	-0.71%
2024-07-09	13.80	14.17	13.61	14.17	14.05	qfq	1,820,629	25,402,981	2.02%
2024-07-08	14.36	14.40	13.83	13.89	13.78	qfq	1,894,800	26,536,629	-3.74%
2024-07-05	14.30	14.49	14.14	14.43	14.31	qfq	1,211,291	17,358,050	0.91%
2024-07-04	14.81	14.88	14.25	14.30	14.18	qfq	2,133,369	30,916,250	-3.77%
2024-07-03	14.89	15.03	14.77	14.86	14.74	qfq	1,486,921	22,119,627	-1.07%
2024-07-02	14.91	15.36	14.87	15.02	14.90	qfq	2,566,356	38,678,796	1.42%
2024-07-01	14.75	14.98	14.41	14.81	14.69	qfq	2,146,362	31,529,125	2.28%
2024-06-28	14.52	14.83	14.45	14.48	14.36	qfq	1,635,618	23,962,058	-0.28%
2024-06-27	14.80	14.96	14.51	14.52	14.40	qfq	1,680,720	24,737,876	-2.22%
2024-06-26	14.35	14.87	14.17	14.85	14.73	qfq	1,645,963	23,960,950	3.77%
2024-06-25	14.21	14.50	14.19	14.31	14.19	qfq	1,792,926	25,747,306	0.70%
2024-06-24	15.23	15.24	14.19	14.21	14.09	qfq	2,413,218	34,950,781	-5.14%
2024-06-21	14.97	15.12	14.70	14.98	14.86	qfq	1,720,755	25,789,923	0.00%
2024-06-20	15.36	15.58	14.93	14.98	14.86	qfq	1,984,000	30,056,836	-2.73%
2024-06-19	15.59	15.68	15.32	15.40	15.27	qfq	1,966,620	30,432,546	-1.16%
2024-06-18	15.48	15.66	15.38	15.58	15.45	qfq	1,980,100	30,772,058	1.76%
2024-06-17	15.35	15.56	15.17	15.31	15.18	qfq	1,784,450	27,379,973	-0.84%
2024-06-14	15.64	15.69	15.39	15.44	15.31	qfq	1,830,872	28,339,738	-1.47%
2024-06-13	15.90	16.00	15.51	15.67	15.54	qfq	2,968,552	46,658,139	-1.45%
2024-06-12	15.29	16.09	15.29	15.90	15.77	qfq	3,228,879	50,817,652	3.45%
2024-06-11	15.00	15.46	14.81	15.37	15.24	qfq	1,984,740	30,147,389	1.39%
2024-06-07	14.90	15.17	14.71	15.16	15.03	qfq	2,766,059	41,521,838	3.98%
2024-06-06	15.36	15.52	14.45	14.58	14.46	qfq	4,026,158	59,596,742	-4.71%
2024-06-05	15.72	15.72	15.26	15.30	15.17	qfq	2,328,158	35,984,841	-3.04%
2024-06-04	15.97	15.97	15.52	15.78	15.65	qfq	2,428,668	38,112,617	-2.11%
2024-06-03	16.47	16.47	15.91	16.12	15.89	qfq	2,738,387	44,223,178	-1.65%
2024-05-31	16.56	16.68	16.28	16.39	16.15	qfq	2,535,214	41,671,444	-0.79%
2024-05-30	16.60	17.08	16.48	16.52	16.28	qfq	2,908,078	48,775,048	-1.26%
2024-05-29	16.78	16.97	16.55	16.73	16.49	qfq	2,464,364	41,275,887	-0.54%
2024-05-28	17.12	17.22	16.76	16.82	16.58	qfq	3,146,828	53,345,929	-2.66%
2024-05-27	17.13	17.30	16.65	17.28	17.03	qfq	3,893,586	65,839,893	0.52%
2024-05-24	17.06	17.49	16.83	17.19	16.94	qfq	4,594,669	79,084,482	1.30%
2024-05-23	17.38	17.49	16.91	16.97	16.73	qfq	4,201,027	71,983,815	-3.36%
2024-05-22	17.70	17.98	17.37	17.56	17.31	qfq	6,090,316	107,119,314	-2.01%
2024-05-21	18.24	18.46	17.81	17.92	17.66	qfq	5,040,698	91,183,324	-1.65%
2024-05-20	18.30	18.76	18.09	18.22	17.96	qfq	6,109,997	111,774,090	-1.03%
2024-05-17	17.92	18.89	17.80	18.41	18.14	qfq	8,170,456	150,104,225	1.54%
2024-05-16	18.16	18.92	18.05	18.13	17.87	qfq	9,685,281	178,640,607	-2.00%
2024-05-15	17.59	18.78	17.41	18.50	18.23	qfq	10,424,703	188,747,039	4.28%
2024-05-14	17.79	18.37	17.58	17.74	17.48	qfq	7,196,584	128,414,337	-0.50%
2024-05-13	18.31	18.57	17.72	17.83	17.57	qfq	9,603,754	172,599,865	-5.91%
2024-05-10	19.00	19.98	18.91	18.95	18.68	qfq	13,112,355	255,148,002	-1.15%
2024-05-09	19.68	19.82	19.01	19.17	18.89	qfq	14,349,597	276,187,705	-4.86%
2024-05-08	20.40	21.10	20.04	20.15	19.86	qfq	18,820,168	384,858,592	-6.63%
2024-05-07	23.80	23.99	21.23	21.58	21.27	qfq	25,094,421	559,795,647	4.55%
2024-05-06	17.91	20.64	17.23	20.64	20.34	qfq	14,337,685	276,193,901	20.00%
2024-04-30	16.62	17.79	16.13	17.20	16.95	qfq	6,969,841	119,509,158	4.81%
2024-04-29	15.45	16.58	15.45	16.41	16.17	qfq	2,499,140	40,335,828	6.42%
2024-04-26	15.43	15.66	15.00	15.42	15.20	qfq	1,550,468	23,787,559	0.26%
2024-04-25	15.11	15.66	15.07	15.38	15.16	qfq	1,626,559	25,120,135	0.98%
2024-04-24	15.01	15.23	14.91	15.23	15.01	qfq	1,270,580	19,191,621	1.60%
2024-04-23	14.79	15.50	14.65	14.99	14.77	qfq	1,864,245	28,037,647	1.35%
2024-04-22	15.06	15.07	14.50	14.79	14.58	qfq	2,067,831	30,523,919	-3.65%
2024-04-19	14.88	15.38	14.81	15.35	15.13	qfq	1,765,120	26,851,287	2.33%
2024-04-18	15.19	15.19	14.76	15.00	14.78	qfq	1,536,324	23,069,077	-1.25%
2024-04-17	13.83	15.21	13.82	15.19	14.97	qfq	2,024,300	29,952,868	10.63%
2024-04-16	15.02	15.08	13.70	13.73	13.53	qfq	2,748,069	38,950,859	-9.73%
2024-04-15	16.07	16.42	15.08	15.21	14.99	qfq	2,562,749	39,918,454	-7.26%
2024-04-12	16.57	16.74	16.32	16.40	16.16	qfq	1,135,310	18,721,045	-0.91%
2024-04-11	16.37	16.95	16.37	16.55	16.31	qfq	1,286,020	21,435,916	-0.60%
2024-04-10	16.98	17.15	16.39	16.65	16.41	qfq	1,338,260	22,331,072	-2.35%
2024-04-09	16.54	17.16	16.54	17.05	16.80	qfq	1,380,200	23,360,340	2.10%
2024-04-08	17.34	17.46	16.66	16.70	16.46	qfq	2,028,330	34,438,140	-4.52%
2024-04-03	17.21	17.87	17.20	17.49	17.24	qfq	2,671,160	46,645,424	1.10%
2024-04-02	17.30	17.43	17.06	17.30	17.05	qfq	2,479,676	42,813,920	1.11%
2024-04-01	16.40	17.19	16.40	17.11	16.86	qfq	2,171,786	36,676,520	3.95%
2024-03-29	16.18	16.50	16.02	16.46	16.22	qfq	1,271,660	20,848,605	1.73%
2024-03-28	15.88	16.56	15.88	16.18	15.95	qfq	1,784,242	28,838,095	1.25%
2024-03-27	16.44	16.67	15.98	15.98	15.75	qfq	1,970,615	32,146,517	-2.32%
2024-03-26	16.19	16.54	15.85	16.36	16.12	qfq	2,312,815	37,534,054	0.74%
2024-03-25	16.95	16.95	16.24	16.24	16.01	qfq	2,725,793	45,136,213	-3.96%
2024-03-22	17.20	17.30	16.71	16.91	16.67	qfq	2,487,426	42,169,474	-2.31%
2024-03-21	17.60	17.83	17.25	17.31	17.06	qfq	2,986,860	52,174,164	-2.09%
2024-03-20	17.95	18.66	17.51	17.68	17.42	qfq	3,978,292	71,643,682	-1.61%
2024-03-19	17.37	19.00	17.05	17.97	17.71	qfq	6,335,678	113,162,348	1.47%
2024-03-18	16.59	18.32	16.13	17.71	17.45	qfq	6,082,088	103,447,550	6.37%
2024-03-15	15.40	17.50	15.32	16.65	16.41	qfq	5,701,620	94,222,848	7.98%
2024-03-14	15.69	15.78	15.22	15.42	15.20	qfq	1,482,839	22,956,180	-1.97%
2024-03-13	15.53	15.83	15.34	15.73	15.50	qfq	1,465,280	22,923,058	0.96%
2024-03-12	15.63	15.64	15.22	15.58	15.36	qfq	1,402,148	21,681,455	0.65%
2024-03-11	15.02	15.48	15.02	15.48	15.26	qfq	1,412,341	21,576,346	3.27%
2024-03-08	14.91	15.14	14.72	14.99	14.77	qfq	863,700	12,905,438	-0.13%
2024-03-07	15.12	15.20	14.89	15.01	14.79	qfq	1,135,040	17,108,676	0.00%
2024-03-06	14.75	15.17	14.60	15.01	14.79	qfq	1,346,113	20,100,346	1.69%
2024-03-05	15.15	15.15	14.72	14.76	14.55	qfq	1,237,940	18,360,173	-2.89%
2024-03-04	15.23	15.31	14.72	15.20	14.98	qfq	1,623,520	24,372,093	-0.13%
2024-03-01	15.19	15.30	14.90	15.22	15.00	qfq	1,756,793	26,585,095	0.20%
2024-02-29	14.45	15.33	14.44	15.19	14.97	qfq	2,436,800	36,464,232	3.05%
2024-02-28	16.19	16.28	14.62	14.74	14.53	qfq	4,531,113	70,094,976	-8.45%
2024-02-27	15.54	16.28	15.39	16.10	15.87	qfq	2,330,980	37,061,674	4.34%
2024-02-26	15.09	15.95	14.94	15.43	15.21	qfq	2,629,853	40,629,111	2.05%
2024-02-23	14.79	15.13	14.53	15.12	14.90	qfq	2,138,068	31,631,161	3.85%
2024-02-22	14.40	14.77	14.24	14.56	14.35	qfq	2,027,840	29,376,258	2.46%
2024-02-21	13.75	14.88	13.75	14.21	14.00	qfq	2,527,820	36,320,498	1.79%
2024-02-20	13.58	14.14	13.33	13.96	13.76	qfq	2,075,793	28,712,716	1.97%
2024-02-19	13.38	14.15	13.18	13.69	13.49	qfq	3,641,651	49,815,870	1.86%
2024-02-08	11.84	13.53	11.66	13.44	13.25	qfq	3,901,933	48,963,388	14.38%
2024-02-07	12.40	12.47	11.52	11.75	11.58	qfq	2,904,210	34,752,236	-5.24%
2024-02-06	11.82	12.76	11.30	12.40	12.22	qfq	3,284,718	39,065,451	1.22%
2024-02-05	14.12	14.21	11.95	12.25	12.07	qfq	3,323,021	42,016,433	-13.24%
2024-02-02	15.11	15.41	13.61	14.12	13.92	qfq	2,520,920	36,375,253	-6.30%
2024-02-01	15.70	15.75	14.91	15.07	14.85	qfq	2,187,897	33,221,472	-3.58%
2024-01-31	16.52	16.77	15.53	15.63	15.40	qfq	1,713,757	27,439,103	-4.87%
2024-01-30	16.89	17.25	16.41	16.43	16.19	qfq	1,025,560	17,185,660	-4.03%
2024-01-29	18.00	18.10	17.06	17.12	16.87	qfq	1,312,180	22,870,027	-4.89%
2024-01-26	17.80	18.20	17.80	18.00	17.74	qfq	1,220,480	22,015,015	0.84%
2024-01-25	17.40	17.87	17.22	17.85	17.59	qfq	1,319,300	23,263,021	2.88%
2024-01-24	17.32	17.55	16.66	17.35	17.10	qfq	1,162,000	19,923,880	0.46%
2024-01-23	17.61	17.61	17.11	17.27	17.02	qfq	1,506,680	26,113,524	-2.04%
2024-01-22	18.98	19.25	17.54	17.63	17.38	qfq	1,511,160	27,542,174	-7.11%
2024-01-19	19.35	19.48	18.95	18.98	18.71	qfq	892,240	17,085,007	-1.15%
2024-01-18	19.59	19.87	18.67	19.20	18.92	qfq	1,364,080	26,016,817	-2.69%
2024-01-17	20.13	20.29	19.67	19.73	19.45	qfq	768,502	15,323,767	-2.23%
2024-01-16	20.13	20.49	19.79	20.18	19.89	qfq	847,710	17,002,815	0.20%
2024-01-15	20.30	20.34	19.99	20.14	19.85	qfq	663,950	13,398,799	-0.30%
2024-01-12	20.36	20.69	20.20	20.20	19.91	qfq	762,200	15,573,638	-0.39%
2024-01-11	20.00	20.36	19.94	20.28	19.99	qfq	787,160	15,880,728	0.75%
2024-01-10	20.55	20.55	19.88	20.13	19.84	qfq	923,680	18,622,197	0.15%
2024-01-09	20.34	20.46	20.02	20.10	19.81	qfq	625,300	12,616,923	0.45%
2024-01-08	20.69	20.69	20.01	20.01	19.72	qfq	938,520	19,038,047	-2.72%
2024-01-05	20.77	21.04	20.47	20.57	20.27	qfq	806,460	16,759,684	-1.44%
2024-01-04	21.07	21.08	20.77	20.87	20.57	qfq	510,086	10,640,211	-0.52%
2024-01-03	20.95	21.15	20.79	20.98	20.68	qfq	825,300	17,312,739	0.10%
2024-01-02	20.89	21.12	20.85	20.96	20.66	qfq	1,485,875	31,242,728	0.38%
2023-12-29	20.79	20.91	20.63	20.88	20.58	qfq	714,200	14,853,520	0.92%
2023-12-28	20.09	20.87	19.94	20.69	20.39	qfq	824,040	16,889,107	3.35%
2023-12-27	19.90	20.16	19.82	20.02	19.73	qfq	585,100	11,682,350	0.86%
2023-12-26	20.05	20.29	19.83	19.85	19.56	qfq	695,560	13,884,245	-1.29%
2023-12-25	20.22	20.65	19.93	20.11	19.82	qfq	764,160	15,350,049	-0.64%
2023-12-22	20.58	20.65	20.22	20.24	19.95	qfq	751,740	15,323,909	-1.22%
2023-12-21	20.28	20.57	19.93	20.49	20.19	qfq	766,597	15,541,817	0.99%
2023-12-20	20.38	20.53	20.29	20.29	20.00	qfq	620,300	12,647,719	0.15%
2023-12-19	20.16	20.34	19.95	20.26	19.97	qfq	597,900	12,064,813	0.75%
2023-12-18	20.39	20.54	20.08	20.11	19.82	qfq	810,100	16,365,916	-1.32%
2023-12-15	20.43	20.71	20.32	20.38	20.09	qfq	744,200	15,198,066	-0.24%
2023-12-14	20.46	20.75	20.40	20.43	20.14	qfq	775,940	15,945,866	0.00%
2023-12-13	20.89	20.90	20.43	20.43	20.14	qfq	591,920	12,204,424	-2.25%
2023-12-12	21.05	21.05	20.53	20.90	20.60	qfq	777,360	16,162,140	0.77%
2023-12-11	20.51	20.77	20.32	20.74	20.44	qfq	990,903	20,432,773	0.73%
2023-12-08	20.99	21.05	20.53	20.59	20.29	qfq	1,021,180	21,223,769	-1.91%
2023-12-07	21.25	21.25	20.82	20.99	20.69	qfq	909,680	19,081,025	-0.66%
2023-12-06	20.91	21.27	20.87	21.13	20.83	qfq	742,200	15,679,294	0.43%
2023-12-05	21.27	21.39	21.00	21.04	20.74	qfq	878,240	18,628,586	-0.80%
2023-12-04	21.17	21.31	20.97	21.21	20.90	qfq	976,740	20,666,960	0.24%
2023-12-01	21.35	21.60	21.10	21.16	20.85	qfq	1,137,040	24,135,302	-0.89%
2023-11-30	21.46	21.64	21.15	21.35	21.04	qfq	811,740	17,297,447	-0.61%
2023-11-29	21.70	21.71	21.45	21.48	21.17	qfq	664,793	14,331,689	-0.46%
2023-11-28	21.39	21.63	21.18	21.58	21.27	qfq	940,173	20,236,841	0.94%
2023-11-27	21.39	21.50	21.21	21.38	21.07	qfq	749,360	15,994,408	-0.14%
2023-11-24	21.49	21.65	21.27	21.41	21.10	qfq	1,158,980	24,862,287	-0.37%
2023-11-23	21.42	21.49	21.13	21.49	21.18	qfq	975,125	20,841,305	1.37%
2023-11-22	21.42	21.48	21.10	21.20	20.89	qfq	1,148,580	24,427,144	-1.30%
2023-11-21	21.53	21.65	21.37	21.48	21.17	qfq	1,007,717	21,685,951	-0.32%
2023-11-20	21.58	21.82	21.36	21.55	21.24	qfq	1,320,337	28,372,296	-0.14%
2023-11-17	21.68	21.68	21.38	21.58	21.27	qfq	1,199,560	25,801,187	0.14%
2023-11-16	21.97	21.98	21.47	21.55	21.24	qfq	2,373,205	51,495,244	-2.22%
2023-11-15	21.34	22.29	21.16	22.04	21.72	qfq	4,506,321	98,506,538	3.52%
2023-11-14	21.29	21.82	21.01	21.29	20.98	qfq	2,582,585	55,045,483	-0.37%
2023-11-13	20.86	21.98	20.86	21.37	21.06	qfq	2,750,696	58,956,369	2.44%
2023-11-10	20.90	21.11	20.81	20.86	20.56	qfq	752,540	15,765,479	-1.04%
2023-11-09	20.84	21.24	20.84	21.08	20.78	qfq	1,117,420	23,594,450	0.05%
2023-11-08	20.72	21.08	20.72	21.07	20.77	qfq	947,554	19,839,134	0.52%
2023-11-07	20.97	21.01	20.71	20.96	20.66	qfq	924,540	19,306,618	-0.14%
2023-11-06	20.90	21.02	20.80	20.99	20.69	qfq	1,022,875	21,400,733	0.91%
2023-11-03	20.63	20.97	20.61	20.80	20.50	qfq	936,165	19,492,252	0.97%
2023-11-02	21.00	21.08	20.60	20.60	20.30	qfq	1,517,560	31,483,700	-1.95%
2023-11-01	20.67	21.12	20.57	21.01	20.71	qfq	1,518,467	31,809,097	1.64%
2023-10-31	20.25	20.78	20.20	20.67	20.37	qfq	1,794,583	36,979,936	1.52%
2023-10-30	19.96	20.43	19.93	20.36	20.07	qfq	2,236,370	45,209,772	0.74%
2023-10-27	19.55	20.52	19.05	20.21	19.92	qfq	3,890,621	78,494,642	6.31%
2023-10-26	19.19	19.33	18.71	19.01	18.74	qfq	1,114,780	21,107,445	-1.25%
2023-10-25	19.37	19.45	19.16	19.25	18.97	qfq	885,723	17,102,675	0.36%
2023-10-24	19.10	19.29	18.71	19.18	18.90	qfq	1,192,290	22,712,830	0.95%
2023-10-23	19.75	19.75	18.90	19.00	18.73	qfq	763,981	14,618,620	-2.31%
2023-10-20	19.62	19.80	19.40	19.45	19.17	qfq	543,471	10,640,008	-0.92%
2023-10-19	19.86	20.10	19.61	19.63	19.35	qfq	636,371	12,591,036	-0.91%
2023-10-18	20.20	20.28	19.81	19.81	19.52	qfq	577,039	11,527,642	-2.27%
2023-10-17	20.05	20.36	20.05	20.27	19.98	qfq	640,400	12,926,843	0.45%
2023-10-16	20.30	20.37	20.03	20.18	19.89	qfq	586,180	11,826,625	-0.49%
2023-10-13	20.55	20.55	20.10	20.28	19.99	qfq	564,300	11,406,086	-1.07%
2023-10-12	20.42	20.63	20.30	20.50	20.20	qfq	530,320	10,848,259	0.24%
2023-10-11	20.58	20.61	20.38	20.45	20.15	qfq	493,580	10,115,809	0.34%
2023-10-10	20.76	20.93	20.35	20.38	20.09	qfq	485,360	9,956,704	-1.21%
2023-10-09	20.84	20.96	20.42	20.63	20.33	qfq	771,680	15,905,679	-0.67%
2023-09-28	20.44	21.00	20.44	20.77	20.47	qfq	984,523	20,416,700	1.61%
2023-09-27	20.41	20.70	20.20	20.44	20.15	qfq	793,823	16,255,364	-0.73%
2023-09-26	20.96	21.05	20.48	20.59	20.29	qfq	1,250,200	25,877,502	-2.28%
2023-09-25	20.83	21.15	20.70	21.07	20.77	qfq	573,580	12,016,493	0.91%
2023-09-22	20.82	20.99	20.56	20.88	20.58	qfq	721,840	15,033,714	0.53%
2023-09-21	20.76	21.05	20.62	20.77	20.47	qfq	786,080	16,398,570	-0.67%
2023-09-20	20.93	21.30	20.85	20.91	20.61	qfq	742,180	15,630,096	-0.10%
2023-09-19	21.02	21.15	20.82	20.93	20.63	qfq	590,200	12,378,139	-0.81%
2023-09-18	21.12	21.38	20.88	21.10	20.80	qfq	572,560	12,108,703	-0.09%
2023-09-15	20.94	21.29	20.78	21.12	20.82	qfq	868,820	18,316,950	0.86%
2023-09-14	21.13	21.13	20.81	20.94	20.64	qfq	806,734	16,910,032	-1.23%
2023-09-13	21.26	21.40	21.10	21.20	20.89	qfq	1,349,320	28,658,994	0.05%
2023-09-12	21.50	21.66	21.13	21.19	20.88	qfq	919,214	19,544,511	-1.49%
2023-09-11	21.06	21.53	20.80	21.51	21.20	qfq	1,551,719	33,169,910	1.99%
2023-09-08	20.89	21.30	20.72	21.09	20.79	qfq	1,219,880	25,818,013	0.76%
2023-09-07	21.18	21.26	20.93	20.93	20.63	qfq	1,344,954	28,380,315	-0.95%
2023-09-06	20.95	21.18	20.70	21.13	20.83	qfq	968,534	20,375,594	0.81%
2023-09-05	20.69	21.00	20.58	20.96	20.66	qfq	1,342,360	28,046,520	1.70%
2023-09-04	20.26	20.61	20.25	20.61	20.31	qfq	804,660	16,456,358	1.73%
2023-09-01	20.19	20.38	19.98	20.26	19.97	qfq	824,300	16,652,572	1.30%
2023-08-31	20.15	20.24	19.77	20.00	19.71	qfq	604,260	12,056,734	0.05%
2023-08-30	20.01	20.29	19.98	19.99	19.70	qfq	846,090	17,021,140	0.00%
2023-08-29	19.10	20.01	18.89	19.99	19.70	qfq	1,814,461	35,630,179	5.71%
2023-08-28	20.00	20.24	18.86	18.91	18.64	qfq	1,184,200	22,996,406	-0.47%
2023-08-25	19.20	19.46	18.92	19.00	18.73	qfq	790,960	15,164,535	-0.78%
2023-08-24	19.38	19.39	18.92	19.15	18.87	qfq	752,040	14,425,346	-0.42%
2023-08-23	19.78	19.78	19.10	19.23	18.95	qfq	1,338,200	25,865,223	-2.58%
2023-08-22	20.72	20.86	19.39	19.74	19.46	qfq	2,148,220	42,911,841	-4.22%
2023-08-21	20.90	21.07	20.60	20.61	20.31	qfq	752,260	15,662,559	-1.72%
2023-08-18	20.96	21.16	20.90	20.97	20.67	qfq	724,700	15,247,146	-0.33%
2023-08-17	20.94	21.11	20.63	21.04	20.74	qfq	606,640	12,675,288	1.01%
2023-08-16	20.58	21.11	20.50	20.83	20.53	qfq	937,100	19,561,573	0.77%
2023-08-15	20.69	20.90	20.44	20.67	20.37	qfq	814,040	16,806,637	0.00%
2023-08-14	20.81	20.81	20.34	20.67	20.37	qfq	1,007,400	20,727,794	-0.72%
2023-08-11	21.22	21.23	20.76	20.82	20.52	qfq	762,300	15,970,080	-1.75%
2023-08-10	20.75	21.22	20.71	21.19	20.88	qfq	1,079,550	22,726,817	2.02%
2023-08-09	21.10	21.13	20.62	20.77	20.47	qfq	1,039,850	21,702,809	-2.12%
2023-08-08	21.12	21.43	20.93	21.22	20.91	qfq	1,110,980	23,506,368	0.43%
2023-08-07	21.43	21.44	21.01	21.13	20.83	qfq	930,700	19,658,842	-0.80%
2023-08-04	21.50	21.71	21.26	21.30	20.99	qfq	2,023,850	43,367,408	-1.39%
2023-08-03	21.08	22.08	20.93	21.60	21.29	qfq	3,736,211	80,944,612	2.47%
2023-08-02	21.02	21.48	20.93	21.08	20.78	qfq	1,211,480	25,615,194	0.33%
2023-08-01	21.16	21.18	20.97	21.01	20.71	qfq	685,940	14,442,369	-0.80%
2023-07-31	20.78	21.24	20.73	21.18	20.87	qfq	1,219,994	25,643,899	2.47%
2023-07-28	20.50	20.78	20.18	20.67	20.37	qfq	930,119	19,073,324	0.83%
2023-07-27	20.69	20.80	20.47	20.50	20.20	qfq	822,900	16,970,403	-1.06%
2023-07-26	20.55	20.78	20.44	20.72	20.42	qfq	881,974	18,235,195	0.68%
2023-07-25	20.52	20.60	20.38	20.58	20.28	qfq	983,009	20,148,134	1.33%
2023-07-24	21.28	21.28	20.30	20.31	20.02	qfq	2,208,061	45,539,796	-4.92%
2023-07-21	21.21	21.37	21.03	21.36	21.05	qfq	1,148,455	24,453,081	0.80%
2023-07-20	21.21	21.36	21.17	21.19	20.88	qfq	1,059,920	22,531,066	-0.33%
2023-07-19	21.19	21.52	21.10	21.26	20.95	qfq	1,028,443	21,885,533	0.33%
2023-07-18	21.30	21.35	21.07	21.19	20.88	qfq	749,480	15,861,384	-0.14%