SECURITY DETAIL · RAW DATA

国安达300902.SZ

ASZSECNYSTOCK

最近收盘价13.452026-07-17

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）4,690,740

成交额（元）64,673,710

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
2024-05-20	2024-05-27	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-20	2024-05-27	bonus_share	—	—	0.4	—	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	14.36	14.50	13.20	13.45	13.45	qfq	4,690,740	64,673,710	-6.27%
2026-07-16	14.40	14.77	14.07	14.35	14.35	qfq	3,140,808	45,327,219	-1.51%
2026-07-15	14.31	14.75	14.00	14.57	14.57	qfq	4,251,600	61,053,581	1.53%
2026-07-14	14.72	15.04	13.91	14.35	14.35	qfq	3,850,686	55,280,310	-3.17%
2026-07-13	15.50	15.60	14.58	14.82	14.82	qfq	3,814,160	57,218,920	-5.06%
2026-07-10	15.65	16.27	15.41	15.61	15.61	qfq	4,735,180	74,746,790	1.96%
2026-07-09	15.38	15.43	14.83	15.31	15.31	qfq	3,304,710	50,039,228	-0.46%
2026-07-08	15.22	16.25	14.98	15.38	15.38	qfq	5,492,282	85,803,674	1.18%
2026-07-07	15.40	15.56	14.94	15.20	15.20	qfq	3,597,175	54,551,941	-1.17%
2026-07-06	15.84	16.15	15.23	15.38	15.38	qfq	2,879,600	44,889,642	-3.33%
2026-07-03	15.87	16.15	15.79	15.91	15.91	qfq	2,775,268	44,325,828	0.32%
2026-07-02	16.35	16.57	15.77	15.86	15.86	qfq	2,886,092	46,666,360	-3.00%
2026-07-01	16.52	17.00	16.26	16.35	16.35	qfq	3,718,580	61,533,045	-0.24%
2026-06-30	15.63	16.50	15.43	16.39	16.39	qfq	4,188,314	67,798,739	4.33%
2026-06-29	15.81	15.90	14.96	15.71	15.71	qfq	4,345,902	66,902,394	0.26%
2026-06-26	16.15	16.28	15.65	15.67	15.67	qfq	3,931,706	62,508,996	-3.03%
2026-06-25	16.80	16.97	15.86	16.16	16.16	qfq	4,723,076	76,514,448	-3.98%
2026-06-24	17.15	17.24	16.62	16.83	16.83	qfq	3,637,901	61,383,298	-1.75%
2026-06-23	17.18	17.60	17.07	17.13	17.13	qfq	3,867,080	66,809,054	-0.98%
2026-06-22	17.98	18.50	17.07	17.30	17.30	qfq	5,620,787	98,583,991	-3.62%
2026-06-18	17.22	18.16	16.63	17.95	17.95	qfq	7,628,770	134,310,950	5.09%
2026-06-17	17.00	17.78	16.75	17.08	17.08	qfq	6,812,908	117,900,851	-0.41%
2026-06-16	17.00	17.34	15.88	17.15	17.15	qfq	11,610,292	193,314,848	0.53%
2026-06-15	14.94	17.17	14.91	17.06	17.06	qfq	13,641,579	224,490,981	14.34%
2026-06-12	14.45	14.92	14.33	14.92	14.92	qfq	4,019,900	58,826,910	3.68%
2026-06-11	14.17	14.67	13.75	14.39	14.39	qfq	4,195,260	59,445,442	1.34%
2026-06-10	14.49	14.55	13.80	14.20	14.20	qfq	3,053,662	43,092,860	-2.00%
2026-06-09	14.62	14.67	14.29	14.49	14.49	qfq	1,895,000	27,420,385	0.28%
2026-06-08	14.84	15.04	14.27	14.45	14.45	qfq	2,743,460	40,106,304	-4.05%
2026-06-05	14.90	15.37	14.56	15.06	15.06	qfq	2,797,160	42,020,405	0.87%
2026-06-04	15.02	15.10	14.75	14.93	14.93	qfq	1,990,800	29,680,061	-0.53%
2026-06-03	15.31	15.35	14.85	15.01	15.01	qfq	2,811,600	42,411,637	-1.96%
2026-06-02	15.72	15.76	15.09	15.31	15.31	qfq	2,630,840	40,278,872	-2.61%
2026-06-01	15.38	15.94	15.31	15.72	15.72	qfq	2,423,245	38,029,898	1.09%
2026-05-29	16.50	16.54	15.41	15.55	15.55	qfq	4,382,045	69,373,114	-5.59%
2026-05-28	16.09	16.57	16.02	16.47	16.47	qfq	3,480,970	56,762,800	1.79%
2026-05-27	17.15	17.25	16.08	16.18	16.18	qfq	5,598,559	92,247,718	-6.20%
2026-05-26	17.96	18.07	17.04	17.25	17.25	qfq	5,529,100	96,114,219	-3.79%
2026-05-25	18.11	19.00	17.76	17.93	17.93	qfq	6,420,729	117,928,003	-0.17%
2026-05-22	18.27	18.32	17.61	17.96	17.96	qfq	4,050,196	72,528,552	-0.77%
2026-05-21	18.98	19.23	18.01	18.10	18.10	qfq	6,380,140	119,788,121	-3.93%
2026-05-20	19.11	19.24	18.71	18.84	18.84	qfq	5,582,252	105,386,284	-2.08%
2026-05-19	19.00	19.30	18.63	19.24	19.24	qfq	9,368,606	178,076,263	-0.05%
2026-05-18	17.26	19.39	17.06	19.25	19.25	qfq	15,304,950	285,530,205	11.59%
2026-05-15	17.50	17.69	17.18	17.25	17.25	qfq	2,984,240	51,935,765	-1.43%
2026-05-14	18.03	18.05	17.50	17.50	17.50	qfq	3,216,100	56,765,724	-2.45%
2026-05-13	18.25	18.25	17.80	17.94	17.94	qfq	3,642,001	65,364,215	-1.54%
2026-05-12	18.45	18.61	18.16	18.22	18.22	qfq	2,741,940	50,349,852	-1.67%
2026-05-11	18.43	18.53	18.32	18.53	18.53	qfq	2,693,195	49,626,619	0.54%
2026-05-08	18.25	18.46	18.15	18.43	18.43	qfq	2,552,620	46,812,358	0.77%
2026-05-07	18.06	18.31	18.00	18.29	18.29	qfq	2,761,961	50,262,242	1.61%
2026-05-06	18.27	18.31	17.87	18.00	18.00	qfq	2,916,000	52,798,201	0.56%
2026-04-30	17.99	18.18	17.82	17.90	17.90	qfq	2,945,700	52,990,294	-0.33%
2026-04-29	17.40	18.12	17.35	17.96	17.96	qfq	3,945,040	70,706,549	2.57%
2026-04-28	18.22	18.30	17.40	17.51	17.51	qfq	6,175,820	109,213,623	-6.21%
2026-04-27	18.32	18.69	18.02	18.67	18.67	qfq	3,433,917	63,163,368	1.80%
2026-04-24	18.15	18.56	18.02	18.34	18.34	qfq	3,127,905	57,337,298	1.05%
2026-04-23	18.48	18.65	18.15	18.15	18.15	qfq	3,356,981	61,578,106	-2.31%
2026-04-22	18.26	18.67	18.26	18.58	18.58	qfq	4,231,402	78,328,564	0.87%
2026-04-21	18.59	18.78	18.25	18.42	18.42	qfq	5,619,004	103,452,731	-1.50%
2026-04-20	18.18	18.70	17.99	18.70	18.70	qfq	7,265,339	133,970,058	1.25%
2026-04-17	17.82	18.80	17.71	18.47	18.47	qfq	7,859,700	144,076,199	3.07%
2026-04-16	17.68	17.95	17.50	17.92	17.92	qfq	2,483,460	44,169,010	1.76%
2026-04-15	17.88	17.98	17.54	17.61	17.61	qfq	2,239,080	39,715,809	-1.12%
2026-04-14	18.24	18.50	17.61	17.81	17.81	qfq	3,743,614	66,648,246	-1.17%
2026-04-13	18.00	18.09	17.83	18.02	18.02	qfq	1,589,480	28,545,161	0.17%
2026-04-10	17.83	18.17	17.83	17.99	17.99	qfq	2,238,000	40,409,054	1.75%
2026-04-09	17.88	17.99	17.51	17.68	17.68	qfq	2,638,900	46,762,577	-1.89%
2026-04-08	17.59	18.06	17.51	18.02	18.02	qfq	3,491,600	62,482,356	4.16%
2026-04-07	17.04	17.45	16.90	17.30	17.30	qfq	2,981,878	51,477,314	2.43%
2026-04-03	17.45	17.46	16.84	16.89	16.89	qfq	2,381,042	40,551,170	-2.76%
2026-04-02	17.71	17.78	17.23	17.37	17.37	qfq	2,578,500	45,041,315	-2.20%
2026-04-01	17.85	18.12	17.58	17.76	17.76	qfq	2,961,139	52,578,344	1.02%
2026-03-31	17.78	18.08	17.57	17.58	17.58	qfq	3,483,340	62,202,602	-1.01%
2026-03-30	17.44	17.78	17.35	17.76	17.76	qfq	2,134,100	37,558,238	0.40%
2026-03-27	17.25	17.76	17.20	17.69	17.69	qfq	2,077,480	36,548,098	1.20%
2026-03-26	17.80	17.98	17.34	17.48	17.48	qfq	2,277,140	40,063,113	-2.13%
2026-03-25	17.60	18.06	17.60	17.86	17.86	qfq	3,070,859	54,976,529	1.65%
2026-03-24	17.24	17.58	16.84	17.57	17.57	qfq	3,552,400	61,205,080	3.90%
2026-03-23	17.90	17.90	16.63	16.91	16.91	qfq	6,654,649	114,003,347	-6.57%
2026-03-20	18.63	18.76	17.94	18.10	18.10	qfq	3,592,516	65,484,593	-2.58%
2026-03-19	19.07	19.07	18.52	18.58	18.58	qfq	2,670,750	49,926,212	-3.08%
2026-03-18	18.87	19.19	18.65	19.17	19.17	qfq	3,168,826	59,991,251	2.51%
2026-03-17	19.23	19.32	18.66	18.70	18.70	qfq	3,448,405	65,279,396	-2.71%
2026-03-16	19.11	19.23	18.98	19.22	19.22	qfq	2,274,640	43,476,374	0.31%
2026-03-13	19.14	19.52	19.11	19.16	19.16	qfq	2,164,600	41,744,513	-0.88%
2026-03-12	19.73	19.79	19.28	19.33	19.33	qfq	2,300,023	44,807,784	-1.83%
2026-03-11	20.07	20.08	19.64	19.69	19.69	qfq	2,480,840	49,135,933	-1.60%
2026-03-10	19.79	20.04	19.68	20.01	20.01	qfq	2,422,214	48,336,273	2.09%
2026-03-09	19.64	19.73	19.28	19.60	19.60	qfq	3,697,140	72,054,565	-1.11%
2026-03-06	19.27	19.89	19.20	19.82	19.82	qfq	2,930,836	57,751,153	2.27%
2026-03-05	19.41	19.61	19.24	19.38	19.38	qfq	3,577,139	69,544,514	1.36%
2026-03-04	19.21	19.62	18.92	19.12	19.12	qfq	4,711,797	90,589,223	-1.39%
2026-03-03	20.56	20.57	19.38	19.39	19.39	qfq	5,522,401	109,934,984	-5.09%
2026-03-02	21.08	21.23	20.35	20.43	20.43	qfq	5,419,880	111,963,712	-4.26%
2026-02-27	21.27	21.44	21.15	21.34	21.34	qfq	2,690,455	57,155,812	-0.14%
2026-02-26	21.72	21.72	21.28	21.37	21.37	qfq	3,200,634	68,451,687	-1.25%
2026-02-25	21.83	22.06	21.52	21.64	21.64	qfq	4,882,200	106,364,667	-1.10%
2026-02-24	21.40	22.05	21.23	21.88	21.88	qfq	6,649,539	145,311,825	3.55%
2026-02-13	20.95	21.33	20.95	21.13	21.13	qfq	2,839,648	60,241,148	0.19%
2026-02-12	21.10	21.30	20.80	21.09	21.09	qfq	2,832,414	59,795,507	-0.14%
2026-02-11	21.28	21.32	21.05	21.12	21.12	qfq	1,759,040	37,259,131	-0.52%
2026-02-10	21.28	21.45	21.14	21.23	21.23	qfq	2,400,195	51,188,636	-0.23%
2026-02-09	21.09	21.39	21.02	21.28	21.28	qfq	2,778,849	59,085,388	1.67%
2026-02-06	20.70	21.11	20.50	20.93	20.93	qfq	2,837,001	59,327,953	0.92%
2026-02-05	20.89	21.10	20.71	20.74	20.74	qfq	2,819,900	58,888,820	-1.24%
2026-02-04	20.97	21.22	20.76	21.00	21.00	qfq	2,818,577	59,061,144	-0.43%
2026-02-03	20.66	21.12	20.63	21.09	21.09	qfq	3,481,260	72,904,413	2.83%
2026-02-02	20.69	21.14	20.50	20.51	20.51	qfq	3,724,600	77,765,853	-0.92%
2026-01-30	20.65	20.83	20.31	20.70	20.70	qfq	3,382,179	69,678,930	0.24%
2026-01-29	21.06	21.26	20.60	20.65	20.65	qfq	4,929,040	103,034,087	-2.09%
2026-01-28	21.56	21.85	21.08	21.09	21.09	qfq	4,940,449	105,352,373	-2.72%
2026-01-27	21.89	21.95	20.92	21.68	21.68	qfq	4,766,947	101,994,149	-0.91%
2026-01-26	22.61	22.66	21.66	21.88	21.88	qfq	6,085,254	134,040,689	-2.80%
2026-01-23	22.32	22.59	22.16	22.51	22.51	qfq	5,086,975	114,131,671	0.85%
2026-01-22	22.08	22.40	22.00	22.32	22.32	qfq	3,617,717	80,521,996	1.13%
2026-01-21	21.87	22.10	21.62	22.07	22.07	qfq	3,223,480	70,778,282	0.27%
2026-01-20	22.50	22.66	21.80	22.01	22.01	qfq	6,146,177	136,157,300	-2.83%
2026-01-19	21.90	22.73	21.82	22.65	22.65	qfq	7,279,265	163,307,032	2.58%
2026-01-16	22.00	22.20	21.69	22.08	22.08	qfq	4,689,860	103,097,711	0.73%
2026-01-15	22.30	22.39	21.77	21.92	21.92	qfq	5,163,594	113,532,584	-1.97%
2026-01-14	22.22	22.74	22.00	22.36	22.36	qfq	8,485,175	190,030,630	0.45%
2026-01-13	22.78	22.95	22.00	22.26	22.26	qfq	10,276,595	230,590,652	-4.59%
2026-01-12	22.60	23.46	22.58	23.33	23.33	qfq	9,063,699	208,648,443	3.87%
2026-01-09	22.65	22.77	22.42	22.46	22.46	qfq	9,104,321	205,407,150	-0.88%
2026-01-08	21.19	22.96	21.12	22.66	22.66	qfq	16,173,214	359,697,470	6.89%
2026-01-07	21.36	21.38	21.03	21.20	21.20	qfq	4,994,680	105,847,995	-0.89%
2026-01-06	21.21	21.40	21.13	21.39	21.39	qfq	6,568,247	139,752,199	0.71%
2026-01-05	20.89	21.36	20.81	21.24	21.24	qfq	4,361,973	92,078,445	1.97%
2025-12-31	21.15	21.18	20.60	20.83	20.83	qfq	6,226,558	129,638,217	-1.09%
2025-12-30	21.13	21.32	20.97	21.06	21.06	qfq	5,217,853	110,302,544	-1.03%
2025-12-29	21.73	21.84	21.13	21.28	21.28	qfq	7,674,504	164,289,898	-2.96%
2025-12-26	21.50	22.20	21.47	21.93	21.93	qfq	8,346,266	182,337,888	1.53%
2025-12-25	21.26	21.63	21.15	21.60	21.60	qfq	6,330,661	135,509,958	1.74%
2025-12-24	20.91	21.39	20.77	21.23	21.23	qfq	6,319,006	133,903,135	1.00%
2025-12-23	20.91	21.39	20.75	21.02	21.02	qfq	7,662,271	161,555,930	0.29%
2025-12-22	21.19	21.34	20.90	20.96	20.96	qfq	6,150,720	129,814,574	-1.41%
2025-12-19	21.00	21.39	20.99	21.26	21.26	qfq	5,391,879	114,291,670	1.48%
2025-12-18	21.03	21.47	20.95	20.95	20.95	qfq	6,162,369	130,659,507	-1.50%
2025-12-17	21.17	21.36	20.55	21.27	21.27	qfq	7,934,180	166,305,258	0.47%
2025-12-16	22.18	22.37	21.17	21.17	21.17	qfq	9,109,678	195,792,514	-5.36%
2025-12-15	22.40	22.85	22.20	22.37	22.37	qfq	7,737,659	174,024,401	-1.93%
2025-12-12	23.21	23.80	22.77	22.81	22.81	qfq	11,902,073	276,265,850	-2.81%
2025-12-11	24.54	24.57	23.46	23.47	23.47	qfq	13,396,151	318,674,842	-4.24%
2025-12-10	24.95	25.45	24.40	24.51	24.51	qfq	14,783,703	367,606,314	-1.45%
2025-12-09	24.68	25.20	24.63	24.87	24.87	qfq	16,906,480	421,329,794	-0.24%
2025-12-08	24.47	25.09	24.43	24.93	24.93	qfq	21,235,770	527,011,587	1.92%
2025-12-05	23.13	24.68	22.68	24.46	24.46	qfq	21,270,841	511,863,228	6.30%
2025-12-04	23.80	23.88	23.00	23.01	23.01	qfq	12,527,809	291,297,286	-4.28%
2025-12-03	24.29	24.52	23.81	24.04	24.04	qfq	13,479,809	324,971,547	-2.47%
2025-12-02	23.50	24.85	23.30	24.65	24.65	qfq	21,868,281	529,212,194	2.79%
2025-12-01	24.31	24.93	23.65	23.98	23.98	qfq	24,434,502	592,142,078	0.04%
2025-11-28	22.86	24.34	22.43	23.97	23.97	qfq	27,313,985	636,071,109	2.70%
2025-11-27	24.84	26.01	23.23	23.34	23.34	qfq	33,786,665	838,254,693	5.28%
2025-11-26	23.06	23.06	22.12	22.17	22.17	qfq	11,753,330	265,071,652	-5.22%
2025-11-25	22.80	23.55	22.40	23.39	23.39	qfq	16,666,008	383,584,009	1.21%
2025-11-24	21.60	23.50	21.21	23.11	23.11	qfq	16,185,452	362,374,586	6.99%
2025-11-21	22.80	22.85	21.59	21.60	21.60	qfq	14,273,068	315,376,242	-7.46%
2025-11-20	23.74	23.98	22.86	23.34	23.34	qfq	15,608,630	363,953,369	-3.87%
2025-11-19	22.60	25.00	22.52	24.28	24.28	qfq	23,458,245	565,683,816	6.07%
2025-11-18	23.28	24.22	22.40	22.89	22.89	qfq	21,917,339	505,654,285	-6.53%
2025-11-17	26.08	27.11	24.24	24.49	24.49	qfq	33,241,737	843,242,029	6.39%
2025-11-14	22.00	23.45	21.90	23.02	23.02	qfq	19,282,704	441,133,779	3.74%
2025-11-13	21.33	22.50	21.28	22.19	22.19	qfq	10,917,624	239,865,083	3.02%
2025-11-12	21.30	21.57	21.06	21.54	21.54	qfq	4,523,288	96,272,786	0.51%
2025-11-11	21.65	21.77	21.34	21.43	21.43	qfq	4,527,976	97,353,074	-1.38%
2025-11-10	21.45	21.76	21.24	21.73	21.73	qfq	5,415,171	116,685,311	1.16%
2025-11-07	21.76	21.76	21.38	21.48	21.48	qfq	5,179,723	111,375,031	-1.20%
2025-11-06	22.12	22.17	21.68	21.74	21.74	qfq	8,113,293	176,847,918	-2.51%
2025-11-05	21.49	22.50	21.49	22.30	22.30	qfq	12,302,683	273,178,100	1.92%
2025-11-04	21.25	22.23	21.21	21.88	21.88	qfq	14,636,760	319,305,937	2.96%
2025-11-03	21.10	21.32	21.05	21.25	21.25	qfq	4,473,420	94,866,859	0.09%
2025-10-31	21.03	21.38	20.88	21.23	21.23	qfq	5,832,405	123,374,210	0.90%
2025-10-30	21.26	21.29	20.71	21.04	21.04	qfq	6,688,282	140,058,992	-1.08%
2025-10-29	21.47	21.47	21.00	21.27	21.27	qfq	9,500,498	201,268,144	-2.07%
2025-10-28	20.49	22.02	20.49	21.72	21.72	qfq	15,810,261	338,527,569	5.13%
2025-10-27	20.52	20.78	20.37	20.66	20.66	qfq	4,558,266	93,924,584	0.83%
2025-10-24	20.38	20.55	20.35	20.49	20.49	qfq	3,290,855	67,270,830	0.74%
2025-10-23	20.45	20.45	20.03	20.34	20.34	qfq	3,379,130	68,149,323	-0.25%
2025-10-22	20.40	20.58	20.28	20.39	20.39	qfq	3,647,275	74,374,749	-0.15%
2025-10-21	20.26	20.44	20.19	20.42	20.42	qfq	2,833,620	57,668,426	0.64%
2025-10-20	20.20	20.33	20.06	20.29	20.29	qfq	3,178,406	64,134,305	0.84%
2025-10-17	20.62	20.72	20.01	20.12	20.12	qfq	4,064,606	82,716,079	-2.42%
2025-10-16	21.00	21.10	20.59	20.62	20.62	qfq	3,528,000	73,361,545	-1.76%
2025-10-15	20.85	20.99	20.54	20.99	20.99	qfq	3,124,040	64,854,355	1.21%
2025-10-14	20.97	21.14	20.57	20.74	20.74	qfq	3,701,743	77,225,330	-0.81%
2025-10-13	20.72	21.15	20.29	20.91	20.91	qfq	4,767,184	99,135,648	-1.04%
2025-10-10	21.25	21.44	21.05	21.13	21.13	qfq	4,769,952	101,177,779	-0.38%
2025-10-09	21.36	21.48	21.18	21.21	21.21	qfq	3,913,506	83,226,415	-0.70%
2025-09-30	21.68	21.73	21.36	21.36	21.36	qfq	3,851,144	82,969,727	-1.25%
2025-09-29	21.57	21.74	21.40	21.63	21.63	qfq	3,044,818	65,744,113	-0.23%
2025-09-26	21.75	22.08	21.56	21.68	21.68	qfq	2,743,201	59,619,853	-1.00%
2025-09-25	22.00	22.20	21.79	21.90	21.90	qfq	3,298,219	72,465,335	-0.77%
2025-09-24	21.69	22.10	21.50	22.07	22.07	qfq	4,146,620	90,931,692	1.28%
2025-09-23	22.43	22.43	21.24	21.79	21.79	qfq	6,001,920	129,976,675	-2.55%
2025-09-22	22.56	22.66	22.20	22.36	22.36	qfq	3,625,690	81,232,753	-1.37%
2025-09-19	22.70	22.76	22.31	22.67	22.67	qfq	5,421,920	121,955,517	-0.96%
2025-09-18	23.05	23.48	22.46	22.89	22.89	qfq	8,562,856	196,923,456	-1.25%
2025-09-17	23.16	23.33	23.00	23.18	23.18	qfq	4,693,540	108,642,894	0.09%
2025-09-16	22.73	23.16	22.70	23.16	23.16	qfq	4,926,176	113,061,208	1.80%
2025-09-15	23.11	23.16	22.73	22.75	22.75	qfq	3,918,104	89,485,052	-1.30%
2025-09-12	23.03	23.31	22.88	23.05	23.05	qfq	4,814,235	111,221,318	0.00%
2025-09-11	22.63	23.06	22.36	23.05	23.05	qfq	5,734,981	130,657,018	1.72%
2025-09-10	23.01	23.09	22.64	22.66	22.66	qfq	4,519,780	102,845,036	-0.92%
2025-09-09	23.01	23.12	22.51	22.87	22.87	qfq	4,894,410	111,422,662	-1.12%
2025-09-08	23.01	23.20	22.84	23.13	23.13	qfq	4,547,057	104,547,813	0.52%
2025-09-05	22.56	23.16	22.52	23.01	23.01	qfq	6,079,042	138,629,329	1.77%
2025-09-04	22.78	22.95	22.19	22.61	22.61	qfq	6,053,420	137,024,861	-0.75%
2025-09-03	23.32	23.38	22.51	22.78	22.78	qfq	6,621,241	151,690,239	-2.32%
2025-09-02	23.69	23.69	22.76	23.32	23.32	qfq	9,740,979	225,245,709	-1.23%
2025-09-01	23.78	23.88	23.50	23.61	23.61	qfq	7,833,418	185,094,301	-0.67%
2025-08-29	23.99	24.09	23.60	23.77	23.77	qfq	9,032,459	215,132,964	-1.16%
2025-08-28	24.30	24.50	23.32	24.05	24.05	qfq	13,203,889	316,232,015	-1.47%
2025-08-27	25.49	25.79	24.24	24.41	24.41	qfq	25,874,434	645,855,326	-5.68%
2025-08-26	26.77	26.80	25.50	25.88	25.88	qfq	24,589,803	635,904,548	-5.93%
2025-08-25	30.77	30.77	26.80	27.51	27.51	qfq	33,953,017	935,282,268	-15.04%
2025-08-22	30.71	33.02	30.71	32.38	32.38	qfq	17,917,713	568,849,431	6.02%
2025-08-21	30.80	32.44	30.14	30.54	30.54	qfq	15,803,504	487,606,723	-1.48%
2025-08-20	30.81	33.38	30.00	31.00	31.00	qfq	20,289,438	647,125,779	-0.32%
2025-08-19	30.14	31.88	28.80	31.10	31.10	qfq	16,842,971	511,533,277	5.07%
2025-08-18	29.48	30.87	28.67	29.60	29.60	qfq	17,131,219	507,477,241	1.51%
2025-08-15	26.58	30.44	26.18	29.16	29.16	qfq	18,407,143	519,006,470	8.68%
2025-08-14	27.77	28.00	26.35	26.83	26.83	qfq	12,005,473	324,159,814	-0.63%
2025-08-13	26.00	27.85	25.58	27.00	27.00	qfq	17,343,602	463,995,316	2.90%
2025-08-12	23.80	26.49	23.80	26.24	26.24	qfq	19,697,344	503,537,818	11.42%
2025-08-11	23.00	23.65	22.83	23.55	23.55	qfq	4,464,280	104,125,752	2.53%
2025-08-08	22.92	23.20	22.62	22.97	22.97	qfq	3,780,540	86,379,553	0.09%
2025-08-07	22.97	23.35	22.76	22.95	22.95	qfq	4,869,980	111,932,454	-0.30%
2025-08-06	22.74	23.15	22.55	23.02	23.02	qfq	5,474,835	125,307,943	0.88%
2025-08-05	22.28	23.10	22.00	22.82	22.82	qfq	8,519,732	193,727,479	2.10%
2025-08-04	20.73	22.47	20.60	22.35	22.35	qfq	10,564,647	229,463,859	7.66%
2025-08-01	20.87	20.94	20.65	20.76	20.76	qfq	2,952,600	61,406,142	-0.53%
2025-07-31	21.06	21.44	20.77	20.87	20.87	qfq	4,945,742	104,322,607	-1.65%
2025-07-30	21.25	21.83	21.08	21.22	21.22	qfq	6,761,200	144,368,487	-0.09%
2025-07-29	21.27	21.39	20.97	21.24	21.24	qfq	4,069,554	86,045,172	-0.75%
2025-07-28	21.10	21.51	20.91	21.40	21.40	qfq	5,415,454	115,004,684	1.18%
2025-07-25	20.25	21.15	20.22	21.15	21.15	qfq	8,664,987	180,506,935	4.19%
2025-07-24	20.34	20.55	20.20	20.30	20.30	qfq	4,118,360	83,857,236	-0.83%
2025-07-23	20.71	20.87	20.36	20.47	20.47	qfq	6,226,800	128,164,219	-1.82%
2025-07-22	21.08	21.20	20.45	20.85	20.85	qfq	8,765,103	181,844,198	1.81%
2025-07-21	20.18	20.51	20.10	20.48	20.48	qfq	5,222,520	106,142,792	1.14%
2025-07-18	20.12	20.50	20.00	20.25	20.25	qfq	6,325,840	127,918,659	0.65%
2025-07-17	20.20	20.24	19.89	20.12	20.12	qfq	6,291,340	126,267,326	0.25%
2025-07-16	19.44	20.38	19.25	20.07	20.07	qfq	9,977,220	198,757,949	3.19%
2025-07-15	19.70	19.87	19.29	19.45	19.45	qfq	6,880,568	134,345,800	-0.97%
2025-07-14	19.54	19.89	19.51	19.64	19.64	qfq	7,283,365	143,145,333	0.00%
2025-07-11	20.00	20.73	19.52	19.64	19.64	qfq	15,405,222	304,540,585	-5.21%
2025-07-10	20.54	22.65	19.99	20.72	20.72	qfq	24,709,532	521,947,426	5.66%
2025-07-09	19.08	20.55	19.08	19.61	19.61	qfq	15,299,542	303,540,159	1.87%
2025-07-08	19.00	19.38	18.70	19.25	19.25	qfq	7,607,180	145,263,343	2.12%
2025-07-07	18.04	19.19	18.04	18.85	18.85	qfq	8,719,980	163,234,107	4.03%
2025-07-04	18.30	18.49	18.04	18.12	18.12	qfq	3,030,700	55,244,758	-1.63%
2025-07-03	18.41	18.54	18.36	18.42	18.42	qfq	2,524,420	46,537,031	-0.49%
2025-07-02	18.60	18.60	18.31	18.51	18.51	qfq	2,912,720	53,668,338	-0.48%
2025-07-01	18.97	18.97	18.42	18.60	18.60	qfq	3,162,060	58,844,966	-1.17%
2025-06-30	18.60	18.94	18.45	18.82	18.82	qfq	4,660,124	87,536,750	1.89%
2025-06-27	18.49	18.69	18.38	18.47	18.47	qfq	2,822,860	52,157,568	-0.32%
2025-06-26	18.42	19.00	18.25	18.53	18.53	qfq	7,588,852	141,747,570	1.09%
2025-06-25	18.20	18.59	18.05	18.33	18.33	qfq	3,845,592	70,399,508	0.71%
2025-06-24	17.66	18.20	17.64	18.20	18.20	qfq	3,187,360	57,543,368	3.06%
2025-06-23	17.20	17.74	17.20	17.66	17.66	qfq	2,423,200	42,618,194	1.09%
2025-06-20	17.56	17.83	17.45	17.47	17.47	qfq	2,355,571	41,471,992	-0.96%
2025-06-19	17.81	17.99	17.60	17.64	17.64	qfq	2,769,300	49,253,496	-1.51%
2025-06-18	17.80	17.94	17.71	17.91	17.91	qfq	2,011,600	35,838,587	-0.28%
2025-06-17	18.01	18.19	17.77	17.96	17.96	qfq	2,377,800	42,560,134	-0.22%
2025-06-16	17.65	18.03	17.55	18.00	18.00	qfq	3,517,480	62,814,943	1.29%
2025-06-13	18.25	18.48	17.63	17.77	17.77	qfq	6,298,060	113,434,808	-3.53%
2025-06-12	18.50	18.56	18.22	18.42	18.42	qfq	5,582,000	102,491,120	-1.92%
2025-06-11	18.40	19.06	18.38	18.78	18.78	qfq	7,517,560	140,775,580	1.79%
2025-06-10	18.64	18.73	18.25	18.45	18.45	qfq	3,769,940	69,657,409	-1.13%
2025-06-09	18.34	19.10	18.31	18.66	18.66	qfq	5,198,400	96,990,611	1.91%
2025-06-06	18.41	18.49	18.19	18.31	18.31	qfq	4,485,220	82,104,443	-0.92%
2025-06-05	18.78	18.86	18.33	18.48	18.48	qfq	4,755,500	88,025,389	-1.91%
2025-06-04	18.80	19.04	18.61	18.84	18.84	qfq	4,307,060	80,971,594	-0.79%
2025-06-03	19.98	20.30	18.92	18.99	18.99	qfq	7,577,680	146,451,019	-0.63%
2025-05-30	18.47	19.64	18.04	19.11	19.11	qfq	11,558,260	219,120,534	3.35%
2025-05-29	18.19	18.49	18.10	18.49	18.49	qfq	3,549,340	65,195,949	1.59%
2025-05-28	18.14	18.35	17.97	18.20	18.20	qfq	3,642,920	66,190,028	0.72%
2025-05-27	18.18	18.18	17.90	18.07	18.07	qfq	2,381,460	42,929,376	-0.55%
2025-05-26	18.31	18.40	18.05	18.17	18.17	qfq	3,304,780	60,192,106	-0.98%
2025-05-23	17.98	18.85	17.85	18.35	18.35	qfq	7,134,980	131,114,914	2.34%
2025-05-22	18.20	18.37	17.84	17.93	17.93	qfq	3,120,440	56,353,557	-2.02%
2025-05-21	18.17	18.39	18.13	18.30	18.30	qfq	2,956,580	53,979,136	0.05%
2025-05-20	18.32	18.33	17.92	18.29	18.29	qfq	3,759,340	68,495,460	0.27%
2025-05-19	18.00	18.40	17.73	18.24	18.24	qfq	4,815,780	87,182,065	1.62%
2025-05-16	17.80	18.18	17.80	17.95	17.95	qfq	2,778,240	50,143,700	0.17%
2025-05-15	18.21	18.28	17.87	17.92	17.92	qfq	3,455,840	62,266,365	-1.65%
2025-05-14	18.32	18.58	18.08	18.22	18.22	qfq	5,190,100	94,617,482	-1.25%
2025-05-13	19.14	19.26	18.40	18.45	18.45	qfq	9,906,000	184,924,231	-4.40%
2025-05-12	17.77	20.37	17.65	19.30	19.30	qfq	13,677,220	261,304,470	9.85%
2025-05-09	18.00	18.00	17.50	17.57	17.57	qfq	2,680,840	47,317,321	-1.95%
2025-05-08	17.56	17.95	17.47	17.92	17.92	qfq	2,678,940	47,673,440	2.05%
2025-05-07	17.98	17.98	17.42	17.56	17.56	qfq	3,388,440	59,765,031	0.80%
2025-05-06	16.93	17.42	16.68	17.42	17.42	qfq	3,615,580	62,196,663	4.31%
2025-04-30	16.22	16.79	16.22	16.70	16.70	qfq	3,476,220	57,765,426	3.47%
2025-04-29	16.38	16.68	16.08	16.14	16.14	qfq	3,879,500	63,274,687	-1.82%
2025-04-28	16.76	16.76	16.30	16.44	16.44	qfq	2,275,660	37,402,032	-1.44%
2025-04-25	16.47	17.00	16.20	16.68	16.68	qfq	3,151,640	52,469,090	2.46%
2025-04-24	16.83	16.89	16.23	16.28	16.28	qfq	3,485,184	57,390,199	-3.78%
2025-04-23	16.47	16.97	16.47	16.92	16.92	qfq	3,136,484	52,625,644	3.11%
2025-04-22	16.58	16.69	16.29	16.41	16.41	qfq	2,165,720	35,605,087	-0.97%
2025-04-21	16.26	16.63	16.10	16.57	16.57	qfq	2,144,800	35,291,481	1.28%
2025-04-18	16.54	16.67	16.18	16.36	16.36	qfq	1,778,480	29,113,873	-0.85%
2025-04-17	16.59	16.86	16.46	16.50	16.50	qfq	2,125,280	35,473,346	-0.30%
2025-04-16	17.08	17.20	16.41	16.55	16.55	qfq	4,337,860	72,489,834	-4.00%
2025-04-15	17.42	17.42	17.02	17.24	17.24	qfq	2,288,760	39,345,904	0.76%
2025-04-14	17.34	17.58	17.05	17.11	17.11	qfq	3,222,680	55,733,947	0.59%
2025-04-11	16.85	17.38	16.70	17.01	17.01	qfq	4,185,601	71,635,585	-0.53%
2025-04-10	16.90	17.97	16.80	17.10	17.10	qfq	6,072,481	105,315,359	3.45%
2025-04-09	15.67	16.77	14.16	16.53	16.53	qfq	6,110,380	94,793,842	4.36%
2025-04-08	15.80	16.48	15.18	15.84	15.84	qfq	5,630,427	88,982,594	1.28%
2025-04-07	18.60	18.60	15.64	15.64	15.64	qfq	7,614,140	127,157,476	-20.00%
2025-04-03	19.30	20.19	19.30	19.55	19.55	qfq	4,247,640	83,730,800	-1.06%
2025-04-02	19.60	20.67	19.50	19.76	19.76	qfq	4,830,020	97,114,083	1.65%
2025-04-01	19.91	20.18	19.44	19.44	19.44	qfq	3,746,920	74,123,439	-1.72%
2025-03-31	19.80	20.04	19.14	19.78	19.78	qfq	4,867,600	95,679,328	0.36%
2025-03-28	20.29	20.80	19.70	19.71	19.71	qfq	5,162,560	104,462,780	-2.86%
2025-03-27	20.30	20.67	19.92	20.29	20.29	qfq	5,143,480	105,012,265	0.05%
2025-03-26	19.21	20.60	19.05	20.28	20.28	qfq	7,416,360	149,214,439	5.96%
2025-03-25	19.30	19.54	18.90	19.14	19.14	qfq	3,818,880	73,365,443	0.47%
2025-03-24	19.94	19.94	18.60	19.05	19.05	qfq	6,188,500	118,234,649	-3.45%
2025-03-21	20.26	20.58	19.61	19.73	19.73	qfq	4,875,680	97,273,255	-3.24%
2025-03-20	20.28	20.80	20.11	20.39	20.39	qfq	7,186,400	146,796,453	1.44%
2025-03-19	20.50	20.60	20.04	20.10	20.10	qfq	5,056,700	102,231,212	-1.71%
2025-03-18	20.73	20.99	20.22	20.45	20.45	qfq	7,184,440	147,057,631	-1.87%
2025-03-17	21.13	22.10	20.51	20.84	20.84	qfq	8,716,088	183,346,466	-0.24%
2025-03-14	20.60	21.47	19.95	20.89	20.89	qfq	8,768,928	181,486,345	1.70%
2025-03-13	21.03	21.17	20.30	20.54	20.54	qfq	7,788,788	161,004,700	-2.42%
2025-03-12	20.22	21.50	20.12	21.05	21.05	qfq	11,756,100	245,283,933	6.58%
2025-03-11	20.10	20.30	19.50	19.75	19.75	qfq	5,443,660	107,911,145	-2.95%
2025-03-10	20.14	20.75	19.97	20.35	20.35	qfq	7,641,500	155,453,529	1.14%
2025-03-07	19.97	20.50	19.50	20.12	20.12	qfq	11,306,859	225,490,164	-0.30%
2025-03-06	18.60	21.00	18.35	20.18	20.18	qfq	18,229,890	357,039,276	9.97%
2025-03-05	17.67	18.78	17.30	18.35	18.35	qfq	8,263,680	148,465,628	3.91%
2025-03-04	17.24	17.96	17.02	17.66	17.66	qfq	4,059,860	71,424,608	2.44%
2025-03-03	17.17	17.65	16.90	17.24	17.24	qfq	3,724,840	64,325,395	1.35%
2025-02-28	17.71	17.85	16.92	17.01	17.01	qfq	4,993,651	86,820,786	-5.03%
2025-02-27	18.17	18.24	17.50	17.91	17.91	qfq	5,525,140	98,714,103	-1.43%
2025-02-26	18.20	18.41	18.05	18.17	18.17	qfq	4,940,382	90,023,185	-0.22%
2025-02-25	18.00	18.35	17.92	18.21	18.21	qfq	3,976,840	72,313,139	0.05%
2025-02-24	18.35	18.42	17.98	18.20	18.20	qfq	5,816,740	105,601,566	-1.36%
2025-02-21	18.33	18.71	18.33	18.45	18.45	qfq	4,847,640	89,516,016	-0.27%
2025-02-20	18.62	18.66	18.15	18.50	18.50	qfq	4,707,012	86,517,124	-0.59%
2025-02-19	18.53	18.82	18.11	18.61	18.61	qfq	6,932,699	128,217,331	0.32%
2025-02-18	18.65	19.07	18.25	18.55	18.55	qfq	9,108,420	170,401,225	1.64%
2025-02-17	18.00	18.37	17.99	18.25	18.25	qfq	4,814,900	87,427,412	1.39%
2025-02-14	18.13	18.28	17.82	18.00	18.00	qfq	3,881,169	69,781,038	-0.72%
2025-02-13	18.30	18.69	18.08	18.13	18.13	qfq	5,792,960	106,634,947	-0.55%
2025-02-12	17.98	18.37	17.88	18.23	18.23	qfq	4,809,160	87,165,085	1.17%
2025-02-11	18.28	18.29	17.89	18.02	18.02	qfq	4,158,500	74,823,117	-1.53%
2025-02-10	18.08	18.30	17.78	18.30	18.30	qfq	5,928,900	107,100,841	1.44%
2025-02-07	17.98	18.50	17.71	18.04	18.04	qfq	6,497,343	118,345,883	0.22%
2025-02-06	17.50	18.17	17.27	18.00	18.00	qfq	5,063,254	90,068,735	2.45%
2025-02-05	17.13	17.66	17.08	17.57	17.57	qfq	4,878,794	84,914,615	3.05%
2025-01-27	17.66	17.82	17.03	17.05	17.05	qfq	5,136,602	89,082,980	-3.45%
2025-01-24	17.69	17.88	17.52	17.66	17.66	qfq	6,641,780	117,564,326	-1.06%
2025-01-23	18.55	18.57	17.68	17.85	17.85	qfq	9,711,729	175,596,125	-1.82%
2025-01-22	19.12	19.58	17.96	18.18	18.18	qfq	14,869,501	275,160,997	-8.00%
2025-01-21	25.10	25.18	19.76	19.76	19.76	qfq	19,790,518	424,755,815	-20.00%
2025-01-20	23.68	24.90	23.45	24.70	24.70	qfq	8,201,220	199,140,578	3.69%
2025-01-17	23.09	24.09	22.71	23.82	23.82	qfq	6,207,942	146,527,541	4.20%
2025-01-16	22.98	23.32	22.60	22.86	22.86	qfq	3,932,807	90,226,188	-0.82%
2025-01-15	22.75	23.36	22.61	23.05	23.05	qfq	4,097,400	94,324,387	0.74%
2025-01-14	21.65	23.15	21.37	22.88	22.88	qfq	4,206,796	93,956,919	6.97%
2025-01-13	21.64	22.01	21.02	21.39	21.39	qfq	2,621,180	56,240,896	-3.04%
2025-01-10	22.30	23.15	22.00	22.06	22.06	qfq	4,735,644	107,054,095	-0.54%
2025-01-09	21.42	22.53	21.03	22.18	22.18	qfq	3,909,409	85,427,393	2.83%
2025-01-08	22.54	22.55	21.21	21.57	21.57	qfq	3,847,740	83,472,804	-4.77%
2025-01-07	22.98	22.98	21.44	22.65	22.65	qfq	2,927,040	65,083,630	1.57%
2025-01-06	21.49	22.98	20.36	22.30	22.30	qfq	4,666,580	103,570,326	4.50%
2025-01-03	22.60	23.04	21.15	21.34	21.34	qfq	3,251,540	71,010,633	-5.58%
2025-01-02	22.76	23.28	22.30	22.60	22.60	qfq	2,731,980	62,150,498	-1.22%
2024-12-31	24.09	24.81	22.82	22.88	22.88	qfq	4,238,840	99,050,527	-5.14%
2024-12-30	25.08	25.08	23.88	24.12	24.12	qfq	5,745,540	139,776,995	-2.90%
2024-12-27	23.78	25.27	23.41	24.84	24.84	qfq	8,028,069	197,773,546	4.46%
2024-12-26	23.02	24.44	22.90	23.78	23.78	qfq	5,055,280	119,527,235	3.30%
2024-12-25	22.38	23.37	21.56	23.02	23.02	qfq	5,502,829	124,495,053	2.27%
2024-12-24	22.69	23.12	21.71	22.51	22.51	qfq	4,351,000	97,151,236	-0.31%
2024-12-23	24.59	25.08	22.30	22.58	22.58	qfq	7,437,904	173,512,805	-8.14%
2024-12-20	23.32	25.30	23.20	24.58	24.58	qfq	9,087,909	220,646,590	4.42%
2024-12-19	23.77	24.78	23.19	23.54	23.54	qfq	5,913,220	141,069,123	-1.01%
2024-12-18	24.37	24.90	23.48	23.78	23.78	qfq	6,148,689	147,013,850	-2.50%
2024-12-17	25.30	25.89	24.23	24.39	24.39	qfq	7,637,840	189,695,788	-4.39%
2024-12-16	24.94	26.89	24.50	25.51	25.51	qfq	10,679,246	271,944,106	2.08%
2024-12-13	26.01	26.56	24.89	24.99	24.99	qfq	11,249,691	286,735,811	-5.41%
2024-12-12	24.00	26.48	23.68	26.42	26.42	qfq	14,411,516	364,966,473	8.72%
2024-12-11	22.51	24.90	21.89	24.30	24.30	qfq	19,982,693	470,130,990	9.76%
2024-12-10	21.74	22.38	21.74	22.14	22.14	qfq	11,087,578	244,499,256	3.94%
2024-12-09	21.29	22.20	20.95	21.30	21.30	qfq	9,323,749	200,814,660	0.95%
2024-12-06	21.14	21.46	20.45	21.10	21.10	qfq	8,868,960	186,288,243	1.44%
2024-12-05	20.60	21.27	20.33	20.80	20.80	qfq	8,853,860	183,546,600	0.05%
2024-12-04	19.49	21.45	19.45	20.79	20.79	qfq	13,296,916	274,088,563	5.27%
2024-12-03	19.36	20.46	19.21	19.75	19.75	qfq	6,484,880	128,769,447	3.08%
2024-12-02	18.66	19.19	18.54	19.16	19.16	qfq	3,097,360	58,608,361	3.34%
2024-11-29	18.43	18.70	18.22	18.54	18.54	qfq	2,592,280	47,998,077	1.04%
2024-11-28	18.72	18.72	18.31	18.35	18.35	qfq	2,233,660	41,363,035	-1.02%
2024-11-27	18.15	18.54	17.71	18.54	18.54	qfq	2,392,720	43,378,130	2.26%
2024-11-26	18.53	18.65	18.05	18.13	18.13	qfq	2,097,760	38,423,769	-2.16%
2024-11-25	18.80	18.80	18.06	18.53	18.53	qfq	2,427,548	44,548,931	3.35%
2024-11-22	19.06	19.06	17.93	17.93	17.93	qfq	3,317,081	61,164,105	-5.23%
2024-11-21	19.15	19.31	18.65	18.92	18.92	qfq	3,406,681	64,651,329	-1.92%
2024-11-20	19.10	19.43	19.03	19.29	19.29	qfq	3,776,741	72,535,833	-0.67%
2024-11-19	18.56	19.72	18.35	19.42	19.42	qfq	4,139,681	78,465,479	6.12%
2024-11-18	18.88	19.17	18.02	18.30	18.30	qfq	3,015,611	55,559,493	-2.40%
2024-11-15	19.54	19.68	18.70	18.75	18.75	qfq	3,125,638	60,030,099	-4.19%
2024-11-14	20.20	20.31	19.30	19.57	19.57	qfq	3,237,200	64,213,749	-3.74%
2024-11-13	20.47	20.86	19.88	20.33	20.33	qfq	4,003,760	81,144,288	-0.29%
2024-11-12	20.70	20.79	20.25	20.39	20.39	qfq	5,335,073	109,534,864	-1.26%
2024-11-11	20.21	20.77	20.10	20.65	20.65	qfq	6,112,817	125,208,714	1.13%
2024-11-08	20.27	20.60	20.10	20.42	20.42	qfq	6,565,337	133,589,602	1.09%
2024-11-07	20.00	20.43	19.80	20.20	20.20	qfq	4,974,820	99,989,181	1.15%
2024-11-06	20.15	20.57	19.80	19.97	19.97	qfq	6,376,820	128,914,077	0.50%
2024-11-05	19.30	19.99	19.26	19.87	19.87	qfq	4,462,800	87,845,029	2.79%
2024-11-04	19.05	19.47	18.80	19.33	19.33	qfq	2,883,220	55,551,131	0.68%
2024-11-01	19.93	20.63	19.20	19.20	19.20	qfq	6,175,920	122,112,763	-4.57%
2024-10-31	19.24	21.48	19.24	20.12	20.12	qfq	8,384,910	168,982,103	4.57%
2024-10-30	19.41	19.88	18.95	19.24	19.24	qfq	3,927,260	76,002,742	-0.82%
2024-10-29	20.17	20.36	19.35	19.40	19.40	qfq	5,555,720	110,098,632	-4.10%
2024-10-28	20.00	20.50	19.88	20.23	20.23	qfq	5,638,236	113,920,313	0.25%
2024-10-25	19.59	20.72	19.59	20.18	20.18	qfq	7,605,569	153,951,900	-3.31%
2024-10-24	20.92	21.33	20.51	20.87	20.87	qfq	6,960,294	145,340,930	-0.86%
2024-10-23	20.41	21.75	20.00	21.05	21.05	qfq	12,065,480	251,934,688	1.59%
2024-10-22	20.90	22.70	20.41	20.72	20.72	qfq	13,396,016	283,242,845	-2.49%
2024-10-21	20.30	21.50	20.08	21.25	21.25	qfq	13,036,180	273,032,268	5.20%
2024-10-18	18.05	20.50	18.04	20.20	20.20	qfq	11,425,182	226,181,390	12.10%
2024-10-17	18.18	18.56	17.94	18.02	18.02	qfq	2,598,800	47,521,085	0.00%
2024-10-16	18.01	18.40	17.72	18.02	18.02	qfq	2,453,420	44,248,147	-0.88%
2024-10-15	18.15	18.87	18.11	18.18	18.18	qfq	2,675,141	49,367,550	-1.20%
2024-10-14	17.94	18.42	17.52	18.40	18.40	qfq	3,076,712	55,613,999	2.39%
2024-10-11	19.09	19.09	17.72	17.97	17.97	qfq	3,224,700	58,743,935	-5.07%
2024-10-10	19.00	19.81	18.78	18.93	18.93	qfq	4,097,107	78,772,928	0.85%
2024-10-09	20.80	21.00	18.77	18.77	18.77	qfq	6,346,704	126,037,790	-14.21%
2024-10-08	23.80	23.80	20.26	21.88	21.88	qfq	8,566,006	185,287,372	9.40%
2024-09-30	18.40	20.30	18.40	20.00	20.00	qfq	8,121,778	158,620,394	14.61%
2024-09-27	16.73	17.58	16.38	17.45	17.45	qfq	3,336,180	56,862,288	6.53%
2024-09-26	15.96	16.38	15.96	16.38	16.38	qfq	1,548,890	25,156,108	1.93%
2024-09-25	15.93	16.38	15.81	16.07	16.07	qfq	2,182,580	35,296,358	2.62%
2024-09-24	15.34	15.66	15.17	15.66	15.66	qfq	1,963,680	30,417,167	3.16%
2024-09-23	15.19	15.38	15.06	15.18	15.18	qfq	594,889	9,045,833	-0.07%
2024-09-20	15.52	15.63	15.09	15.19	15.19	qfq	899,340	13,763,497	-2.38%
2024-09-19	15.22	15.71	15.12	15.56	15.56	qfq	980,800	15,196,377	2.91%
2024-09-18	15.41	15.41	14.89	15.12	15.12	qfq	906,520	13,654,743	-1.18%
2024-09-13	15.81	15.86	15.16	15.30	15.30	qfq	1,467,949	22,598,105	-3.23%
2024-09-12	16.08	16.25	15.80	15.81	15.81	qfq	964,951	15,443,028	-1.68%
2024-09-11	16.28	16.43	16.05	16.08	16.08	qfq	1,087,450	17,603,528	-1.83%
2024-09-10	16.06	16.52	16.06	16.38	16.38	qfq	1,047,780	17,061,030	1.11%
2024-09-09	16.54	16.75	16.03	16.20	16.20	qfq	2,075,109	33,812,566	-2.29%
2024-09-06	17.02	17.58	16.55	16.58	16.58	qfq	3,573,718	61,166,382	-1.54%
2024-09-05	16.21	16.86	16.21	16.84	16.84	qfq	2,281,580	38,007,190	3.89%
2024-09-04	15.97	16.37	15.90	16.21	16.21	qfq	760,280	12,329,066	0.31%
2024-09-03	16.38	16.50	16.02	16.16	16.16	qfq	1,127,460	18,243,152	-0.06%
2024-09-02	16.84	16.84	16.15	16.17	16.17	qfq	1,977,874	32,605,114	-3.98%
2024-08-30	16.30	17.18	16.17	16.84	16.84	qfq	2,235,180	37,359,943	3.95%
2024-08-29	15.72	16.43	15.72	16.20	16.20	qfq	1,041,960	16,895,808	2.08%
2024-08-28	15.58	16.05	15.58	15.87	15.87	qfq	755,640	11,973,764	0.89%
2024-08-27	16.18	16.26	15.67	15.73	15.73	qfq	1,094,420	17,365,680	-3.14%
2024-08-26	15.79	16.38	15.70	16.24	16.24	qfq	1,402,040	22,621,902	4.04%
2024-08-23	16.31	16.40	15.61	15.61	15.61	qfq	1,528,053	24,462,193	-4.99%
2024-08-22	16.39	16.87	16.30	16.43	16.43	qfq	1,151,740	19,167,755	-0.06%
2024-08-21	16.27	16.56	16.20	16.44	16.44	qfq	646,040	10,619,585	0.61%
2024-08-20	17.12	17.12	16.25	16.34	16.34	qfq	1,342,620	22,210,865	-3.88%
2024-08-19	16.73	17.21	16.64	17.00	17.00	qfq	1,439,100	24,466,560	1.61%
2024-08-16	16.88	17.10	16.62	16.73	16.73	qfq	1,019,964	17,203,139	-1.30%
2024-08-15	16.63	17.08	16.56	16.95	16.95	qfq	1,029,320	17,380,892	0.65%
2024-08-14	17.27	17.27	16.80	16.84	16.84	qfq	730,420	12,374,569	-0.71%
2024-08-13	17.22	17.22	16.67	16.96	16.96	qfq	1,177,574	19,880,112	-1.51%
2024-08-12	17.23	17.45	16.88	17.22	17.22	qfq	1,392,460	23,854,441	-0.98%
2024-08-09	17.42	17.55	17.16	17.39	17.39	qfq	1,540,100	26,727,588	0.75%
2024-08-08	17.79	17.79	17.25	17.26	17.26	qfq	2,572,167	44,891,501	-3.68%
2024-08-07	18.39	18.64	17.81	17.92	17.92	qfq	2,558,660	46,425,805	-4.02%
2024-08-06	18.58	19.14	18.21	18.67	18.67	qfq	4,058,080	75,525,540	-0.64%
2024-08-05	17.67	18.89	17.45	18.79	18.79	qfq	6,155,829	113,448,698	5.03%
2024-08-02	17.00	18.49	17.00	17.89	17.89	qfq	4,083,709	72,442,897	2.00%
2024-08-01	17.24	17.80	17.24	17.54	17.54	qfq	2,701,034	47,397,207	1.86%
2024-07-31	16.51	17.33	16.51	17.22	17.22	qfq	2,108,880	35,897,852	3.67%
2024-07-30	16.44	16.77	16.24	16.61	16.61	qfq	1,102,360	18,220,709	0.85%
2024-07-29	16.37	16.80	16.23	16.47	16.47	qfq	1,601,260	26,504,905	0.73%
2024-07-26	16.12	16.68	16.12	16.35	16.35	qfq	1,154,820	18,988,120	0.86%
2024-07-25	16.15	16.68	16.09	16.21	16.21	qfq	1,379,140	22,571,505	-0.80%
2024-07-24	16.59	16.88	16.30	16.34	16.34	qfq	1,170,837	19,329,195	-2.51%
2024-07-23	17.38	17.52	16.65	16.76	16.76	qfq	1,084,360	18,477,669	-3.79%
2024-07-22	17.05	17.55	17.05	17.42	17.42	qfq	789,580	13,725,256	1.28%
2024-07-19	16.60	17.46	16.60	17.20	17.20	qfq	1,379,340	23,732,952	1.96%
2024-07-18	17.30	17.30	16.47	16.87	16.87	qfq	1,642,340	27,509,590	-1.69%
2024-07-17	17.95	17.96	17.15	17.16	17.16	qfq	1,372,080	23,837,672	-2.83%
2024-07-16	18.00	18.14	17.50	17.66	17.66	qfq	1,210,506	21,474,319	-2.11%
2024-07-15	18.63	18.63	18.01	18.04	18.04	qfq	1,038,369	18,876,457	-3.17%
2024-07-12	18.68	18.78	18.44	18.63	18.63	qfq	956,780	17,802,447	-0.05%
2024-07-11	18.45	18.80	18.32	18.64	18.64	qfq	1,793,620	33,270,398	3.67%
2024-07-10	18.02	18.49	17.96	17.98	17.98	qfq	1,350,259	24,520,752	-1.43%
2024-07-09	17.65	18.40	17.29	18.24	18.24	qfq	2,047,325	36,360,707	2.01%
2024-07-08	17.21	18.98	17.16	17.88	17.88	qfq	2,341,105	42,201,561	2.58%
2024-07-05	18.08	18.47	17.35	17.43	17.43	qfq	1,929,900	33,860,456	-3.60%
2024-07-04	18.65	19.04	18.08	18.08	18.08	qfq	1,634,109	30,257,998	-3.88%
2024-07-03	19.14	19.30	18.78	18.81	18.81	qfq	1,764,740	33,465,458	-3.19%
2024-07-02	19.69	19.96	19.40	19.43	19.43	qfq	1,977,189	38,862,157	-1.52%
2024-07-01	19.66	20.06	19.27	19.73	19.73	qfq	2,151,447	42,144,600	-0.70%
2024-06-28	19.30	20.30	19.21	19.87	19.87	qfq	3,537,940	70,246,005	-0.55%
2024-06-27	19.02	22.22	19.02	19.98	19.98	qfq	5,241,379	106,257,039	4.06%
2024-06-26	18.91	19.30	18.32	19.20	19.20	qfq	2,639,500	49,738,028	-1.18%
2024-06-25	20.00	20.00	18.58	19.43	19.43	qfq	3,234,400	62,443,620	1.41%
2024-06-24	19.95	20.35	19.09	19.16	19.16	qfq	3,069,543	59,979,869	-5.80%
2024-06-21	19.70	20.55	19.35	20.34	20.34	qfq	4,761,894	94,930,216	2.94%
2024-06-20	20.70	20.75	19.43	19.76	19.76	qfq	5,813,646	116,221,744	-7.71%
2024-06-19	18.54	22.01	18.16	21.41	21.41	qfq	7,783,252	155,474,511	15.05%
2024-06-18	18.64	18.88	18.40	18.61	18.61	qfq	2,014,580	37,463,402	-0.32%
2024-06-17	18.78	18.84	18.30	18.67	18.67	qfq	1,821,476	33,776,562	-0.74%
2024-06-14	19.14	19.14	18.69	18.81	18.81	qfq	1,677,414	31,604,325	-1.78%
2024-06-13	19.50	19.55	19.09	19.15	19.15	qfq	1,391,820	26,843,215	-0.78%
2024-06-12	19.20	19.51	19.18	19.30	19.30	qfq	1,209,931	23,384,157	0.42%
2024-06-11	19.43	19.50	18.88	19.22	19.22	qfq	1,701,280	32,630,055	-1.59%
2024-06-07	19.64	20.04	19.20	19.53	19.53	qfq	1,721,861	33,837,550	0.77%
2024-06-06	20.26	20.52	18.83	19.38	19.38	qfq	4,519,741	87,842,866	-4.67%
2024-06-05	20.32	20.90	19.98	20.33	20.33	qfq	1,667,800	34,181,646	0.00%
2024-06-04	21.17	21.55	20.03	20.33	20.33	qfq	2,332,240	48,003,960	-4.10%
2024-06-03	22.00	22.00	20.95	21.20	21.20	qfq	2,043,713	43,445,968	-2.97%
2024-05-31	21.46	21.94	21.19	21.85	21.85	qfq	2,175,160	46,982,209	2.29%
2024-05-30	21.00	21.48	20.60	21.36	21.36	qfq	1,741,480	36,955,365	1.81%
2024-05-29	21.62	21.85	20.80	20.98	20.98	qfq	2,861,993	60,896,233	-2.46%
2024-05-28	22.23	22.23	21.23	21.51	21.51	qfq	2,659,845	57,691,276	-3.28%
2024-05-27	22.70	22.70	21.79	22.24	22.24	qfq	2,557,568	56,552,692	-30.50%
2024-05-24	33.02	33.31	32.00	32.00	22.66	qfq	2,923,977	94,828,219	-4.31%
2024-05-23	32.39	33.96	32.27	33.44	23.68	qfq	3,600,792	119,975,592	2.48%
2024-05-22	32.69	32.99	31.68	32.63	23.11	qfq	3,519,192	113,798,296	-0.18%
2024-05-21	33.31	33.79	32.30	32.69	23.15	qfq	4,993,900	163,459,061	-3.65%
2024-05-20	34.79	36.49	33.68	33.93	24.03	qfq	7,819,169	274,361,679	-2.42%
2024-05-17	33.30	35.20	32.60	34.77	24.62	qfq	6,413,565	219,524,561	4.45%
2024-05-16	32.60	33.50	32.60	33.29	23.58	qfq	2,436,600	80,898,701	1.65%
2024-05-15	32.30	33.13	31.93	32.75	23.19	qfq	1,824,400	59,527,933	0.55%
2024-05-14	31.98	32.79	31.91	32.57	23.07	qfq	1,387,800	44,866,890	0.68%
2024-05-13	32.02	32.93	32.00	32.35	22.91	qfq	2,011,836	65,031,022	-0.92%
2024-05-10	33.78	33.79	32.29	32.65	23.12	qfq	3,541,200	116,322,537	-3.32%
2024-05-09	33.48	34.27	33.40	33.77	23.92	qfq	3,262,100	110,219,543	-0.12%
2024-05-08	34.15	34.50	33.40	33.81	23.94	qfq	3,734,600	126,355,329	-1.34%
2024-05-07	31.80	34.29	31.54	34.27	24.27	qfq	6,731,686	223,174,554	7.43%
2024-05-06	31.96	32.22	31.41	31.90	22.59	qfq	2,578,831	81,979,523	0.63%
2024-04-30	33.21	33.26	31.40	31.70	22.45	qfq	3,720,100	119,002,694	-4.14%
2024-04-29	32.37	33.16	32.37	33.07	23.42	qfq	5,010,600	164,113,893	-0.33%
2024-04-26	32.45	33.50	31.42	33.18	23.50	qfq	7,584,800	248,116,586	3.75%
2024-04-25	32.30	32.62	31.80	31.98	22.65	qfq	5,166,500	166,158,774	-2.97%
2024-04-24	30.40	35.00	30.40	32.96	23.34	qfq	8,671,371	285,255,853	7.54%
2024-04-23	29.89	31.51	29.60	30.65	21.71	qfq	2,960,520	90,721,723	3.03%
2024-04-22	31.38	31.38	29.40	29.75	21.07	qfq	2,352,847	70,426,321	-4.59%
2024-04-19	30.59	31.79	30.37	31.18	22.08	qfq	2,483,920	76,961,731	0.06%
2024-04-18	31.62	32.25	30.66	31.16	22.07	qfq	3,792,100	119,534,719	-0.32%
2024-04-17	28.88	31.30	28.88	31.26	22.14	qfq	3,010,600	91,606,988	9.49%
2024-04-16	30.15	30.15	27.94	28.55	20.22	qfq	2,361,821	67,813,842	-5.21%
2024-04-15	30.20	31.20	29.59	30.12	21.33	qfq	2,148,023	65,270,467	-1.86%
2024-04-12	31.28	31.29	30.00	30.69	21.73	qfq	2,688,447	81,983,658	-1.48%
2024-04-11	31.50	32.50	31.04	31.15	22.06	qfq	4,516,936	142,282,341	-7.10%
2024-04-10	32.71	35.38	31.88	33.53	23.75	qfq	6,669,318	221,567,266	4.26%
2024-04-09	31.47	32.70	30.90	32.16	22.78	qfq	2,868,309	91,951,558	2.23%
2024-04-08	30.08	31.99	30.08	31.46	22.28	qfq	2,422,468	75,296,242	-1.22%
2024-04-03	32.00	32.79	31.32	31.85	22.56	qfq	2,668,041	85,089,474	-3.57%
2024-04-02	31.98	33.50	31.68	33.03	23.39	qfq	3,426,445	111,699,221	2.93%
2024-04-01	29.75	32.10	29.42	32.09	22.73	qfq	4,027,088	125,485,691	8.08%
2024-03-29	28.30	29.86	28.30	29.69	21.03	qfq	2,206,068	64,873,629	3.38%
2024-03-28	27.12	29.30	26.99	28.72	20.34	qfq	2,203,900	62,151,444	5.86%
2024-03-27	28.23	28.25	27.07	27.13	19.21	qfq	1,031,900	28,451,461	-3.31%
2024-03-26	28.10	28.54	27.50	28.06	19.87	qfq	1,095,992	30,787,505	-0.39%
2024-03-25	28.83	29.17	28.17	28.17	19.95	qfq	914,120	26,245,866	-3.46%
2024-03-22	29.94	29.94	28.91	29.18	20.66	qfq	987,031	28,835,709	-1.59%
2024-03-21	29.93	30.15	29.35	29.65	21.00	qfq	1,059,901	31,439,451	-0.84%
2024-03-20	30.10	30.43	29.66	29.90	21.17	qfq	1,879,029	56,280,543	-0.83%
2024-03-19	30.40	30.50	29.88	30.15	21.35	qfq	1,247,900	37,717,656	-0.89%
2024-03-18	30.32	30.77	30.01	30.42	21.54	qfq	1,604,700	48,697,802	-0.94%
2024-03-15	30.28	30.82	29.86	30.71	21.75	qfq	1,213,500	36,695,924	1.82%
2024-03-14	30.45	30.90	29.83	30.16	21.36	qfq	1,746,000	52,795,453	0.87%
2024-03-13	29.90	30.29	29.70	29.90	21.17	qfq	814,430	24,375,839	-0.07%
2024-03-12	29.36	30.10	29.25	29.92	21.19	qfq	1,332,375	39,637,300	1.22%
2024-03-11	28.77	29.67	28.77	29.56	20.93	qfq	1,520,600	44,725,818	2.82%
2024-03-08	28.80	29.18	28.50	28.75	20.36	qfq	573,307	16,466,475	0.35%
2024-03-07	29.10	29.58	28.51	28.65	20.29	qfq	1,369,400	39,819,619	-1.14%
2024-03-06	28.57	29.35	28.09	28.98	20.52	qfq	796,721	22,971,762	1.40%
2024-03-05	28.42	29.28	28.00	28.58	20.24	qfq	1,009,856	29,017,252	-1.41%
2024-03-04	29.54	29.80	28.22	28.99	20.53	qfq	2,603,278	74,955,831	-3.33%
2024-03-01	28.24	31.07	27.76	29.99	21.24	qfq	3,566,356	105,585,887	6.80%
2024-02-29	27.10	28.42	26.96	28.08	19.89	qfq	1,908,106	52,784,350	2.37%
2024-02-28	29.04	30.26	27.41	27.43	19.43	qfq	2,494,600	72,571,651	-5.54%
2024-02-27	27.88	29.48	27.61	29.04	20.57	qfq	1,908,713	55,087,153	2.40%
2024-02-26	29.08	29.99	28.21	28.36	20.08	qfq	2,769,227	80,045,961	3.54%
2024-02-23	27.02	27.67	26.70	27.39	19.40	qfq	1,323,364	36,072,200	0.29%
2024-02-22	26.88	27.67	26.19	27.31	19.34	qfq	1,676,182	45,219,833	4.36%
2024-02-21	25.30	27.18	24.48	26.17	18.53	qfq	1,686,350	44,233,387	3.28%
2024-02-20	24.81	25.78	24.09	25.34	17.95	qfq	1,705,642	42,737,986	2.14%
2024-02-19	23.51	24.85	23.47	24.81	17.57	qfq	2,050,293	49,619,011	8.20%
2024-02-08	20.60	23.16	20.21	22.93	16.24	qfq	1,815,331	39,895,252	11.26%
2024-02-07	21.78	22.49	20.20	20.61	14.60	qfq	1,756,437	37,421,644	-5.07%
2024-02-06	20.79	22.47	19.50	21.71	15.37	qfq	2,498,441	52,012,197	4.22%
2024-02-05	24.26	24.50	19.91	20.83	14.75	qfq	2,647,840	56,567,682	-14.42%
2024-02-02	25.44	26.29	23.36	24.34	17.24	qfq	1,365,492	33,618,734	-5.11%
2024-02-01	25.30	26.47	24.83	25.65	18.16	qfq	988,656	25,320,894	0.20%
2024-01-31	27.55	27.96	22.39	25.60	18.13	qfq	1,733,232	45,489,701	-8.54%
2024-01-30	28.80	28.80	27.17	27.99	19.82	qfq	1,345,409	37,562,004	-2.95%
2024-01-29	29.60	30.75	28.76	28.84	20.42	qfq	1,329,700	39,466,665	-1.06%
2024-01-26	29.72	30.15	29.03	29.15	20.64	qfq	841,200	24,877,996	-2.31%
2024-01-25	29.30	30.07	28.79	29.84	21.13	qfq	1,292,171	38,136,172	3.43%
2024-01-24	29.45	29.51	28.00	28.85	20.43	qfq	1,252,103	35,956,183	-1.16%
2024-01-23	28.60	29.58	28.30	29.19	20.67	qfq	1,620,709	46,795,467	-2.70%
2024-01-22	30.55	30.60	28.47	30.00	21.25	qfq	1,343,291	39,858,906	-1.83%
2024-01-19	31.52	31.52	30.43	30.56	21.64	qfq	687,425	21,183,567	-2.11%
2024-01-18	30.92	31.34	30.12	31.22	22.11	qfq	1,447,600	44,383,825	0.45%
2024-01-17	32.33	32.47	31.08	31.08	22.01	qfq	1,483,700	47,018,674	-3.96%
2024-01-16	32.44	32.78	31.86	32.36	22.92	qfq	1,573,900	50,732,667	0.25%
2024-01-15	32.93	33.55	32.21	32.28	22.86	qfq	2,159,729	70,470,439	-1.31%
2024-01-12	32.07	33.45	32.07	32.71	23.16	qfq	894,000	29,442,283	-0.97%
2024-01-11	32.49	33.20	32.16	33.03	23.39	qfq	1,422,204	46,406,086	1.26%
2024-01-10	32.56	33.45	32.00	32.62	23.10	qfq	1,504,100	49,415,100	0.49%
2024-01-09	32.14	33.01	32.14	32.46	22.99	qfq	1,335,100	43,434,202	0.96%
2024-01-08	32.24	32.59	31.93	32.15	22.77	qfq	1,228,900	39,644,910	-0.28%
2024-01-05	33.83	33.83	32.00	32.24	22.83	qfq	1,601,700	52,185,636	-2.80%
2024-01-04	34.06	34.14	33.00	33.17	23.49	qfq	1,534,879	51,375,306	-2.95%
2024-01-03	34.39	34.87	34.00	34.18	24.21	qfq	1,044,879	35,830,347	-1.21%
2024-01-02	35.23	35.23	34.47	34.60	24.50	qfq	1,307,779	45,464,885	-1.84%
2023-12-29	33.67	35.58	33.36	35.25	24.96	qfq	3,102,470	107,372,957	4.69%
2023-12-28	31.85	33.92	31.53	33.67	23.84	qfq	2,320,757	76,414,908	5.95%
2023-12-27	31.94	31.94	31.28	31.78	22.51	qfq	606,787	19,173,009	0.60%
2023-12-26	32.43	32.43	31.31	31.59	22.37	qfq	1,009,321	31,948,988	-2.11%
2023-12-25	32.27	32.60	31.81	32.27	22.85	qfq	735,500	23,684,959	0.03%
2023-12-22	32.55	32.74	32.06	32.26	22.85	qfq	784,900	25,379,981	-0.52%
2023-12-21	32.16	32.58	31.60	32.43	22.97	qfq	982,864	31,525,930	0.84%
2023-12-20	32.51	33.00	32.08	32.16	22.78	qfq	583,300	18,949,005	-1.05%
2023-12-19	32.14	32.75	32.01	32.50	23.02	qfq	896,195	29,053,847	1.12%
2023-12-18	32.50	32.60	32.00	32.14	22.76	qfq	594,700	19,201,147	-1.11%
2023-12-15	32.60	32.96	32.40	32.50	23.02	qfq	597,933	19,520,527	-0.25%
2023-12-14	32.59	33.19	32.52	32.58	23.07	qfq	470,000	15,367,151	-0.55%
2023-12-13	32.76	33.12	32.52	32.76	23.20	qfq	507,700	16,653,351	-0.30%
2023-12-12	32.85	33.05	32.52	32.86	23.27	qfq	414,300	13,592,820	-0.39%
2023-12-11	32.53	33.15	32.05	32.99	23.36	qfq	666,760	21,886,551	1.13%
2023-12-08	32.73	33.30	32.59	32.62	23.10	qfq	634,600	20,840,234	-0.34%
2023-12-07	33.25	33.27	32.73	32.73	23.18	qfq	681,259	22,422,146	-1.48%
2023-12-06	33.15	33.61	32.78	33.22	23.53	qfq	794,700	26,458,939	1.13%
2023-12-05	33.44	33.92	32.60	32.85	23.26	qfq	1,416,200	46,763,849	-2.67%
2023-12-04	34.55	34.55	33.67	33.75	23.90	qfq	803,500	27,240,757	-1.26%
2023-12-01	34.19	34.46	33.77	34.18	24.21	qfq	747,100	25,440,257	0.62%
2023-11-30	34.66	34.81	33.63	33.97	24.06	qfq	1,037,273	35,335,469	-2.08%
2023-11-29	34.32	35.35	34.32	34.69	24.57	qfq	1,135,400	39,659,539	-0.34%
2023-11-28	34.33	35.00	34.17	34.81	24.65	qfq	1,459,869	50,690,590	1.93%
2023-11-27	33.06	34.45	33.06	34.15	24.18	qfq	1,407,400	47,639,314	2.86%
2023-11-24	33.97	34.06	33.08	33.20	23.51	qfq	1,070,600	35,739,117	-2.58%
2023-11-23	33.50	34.23	33.50	34.08	24.13	qfq	766,287	26,031,748	1.22%
2023-11-22	33.65	34.57	33.55	33.67	23.84	qfq	1,113,999	37,769,979	-1.23%
2023-11-21	35.24	35.50	33.92	34.09	24.14	qfq	1,930,465	66,477,000	-2.60%
2023-11-20	35.80	36.00	34.67	35.00	24.79	qfq	2,929,600	103,277,778	-1.96%
2023-11-17	33.50	35.90	33.50	35.70	25.28	qfq	4,184,634	146,369,351	5.93%
2023-11-16	33.74	34.65	33.52	33.70	23.87	qfq	1,763,300	60,159,383	0.36%
2023-11-15	34.00	34.00	33.45	33.58	23.78	qfq	883,180	29,790,344	0.00%
2023-11-14	34.28	34.35	33.33	33.58	23.78	qfq	1,349,331	45,415,030	-1.26%
2023-11-13	34.56	34.70	33.39	34.01	24.09	qfq	1,708,900	57,731,140	-0.53%
2023-11-10	34.18	34.70	34.01	34.19	24.21	qfq	1,290,399	44,323,493	-0.29%
2023-11-09	34.91	34.97	33.98	34.29	24.28	qfq	1,530,100	52,461,211	-1.38%
2023-11-08	35.52	35.52	34.60	34.77	24.62	qfq	952,900	33,264,449	-1.33%
2023-11-07	35.22	35.63	34.98	35.24	24.96	qfq	1,395,500	49,249,290	-0.11%
2023-11-06	34.50	35.84	34.50	35.28	24.98	qfq	2,189,900	77,022,918	2.95%
2023-11-03	33.78	34.47	33.50	34.27	24.27	qfq	1,712,400	58,549,647	2.33%
2023-11-02	34.20	34.54	33.27	33.49	23.72	qfq	1,541,000	52,222,583	-2.42%
2023-11-01	34.53	34.66	33.72	34.32	24.30	qfq	1,941,177	66,399,445	-0.03%
2023-10-31	32.50	34.49	32.00	34.33	24.31	qfq	2,962,065	99,559,955	5.31%
2023-10-30	31.26	32.97	30.92	32.60	23.09	qfq	2,257,500	72,679,983	4.59%
2023-10-27	30.00	31.35	29.86	31.17	22.07	qfq	2,153,260	66,603,332	2.87%
2023-10-26	30.09	30.30	29.56	30.30	21.46	qfq	1,375,380	41,257,785	0.60%
2023-10-25	31.20	31.67	29.81	30.12	21.33	qfq	2,178,361	66,371,752	-3.43%
2023-10-24	31.85	32.10	30.65	31.19	22.09	qfq	2,763,488	86,521,832	1.30%
2023-10-23	29.55	31.55	29.12	30.79	21.80	qfq	3,160,879	96,859,109	4.59%
2023-10-20	29.73	30.20	29.33	29.44	20.85	qfq	801,300	23,818,373	-0.57%
2023-10-19	29.94	30.06	29.30	29.61	20.97	qfq	601,800	17,894,355	-0.24%
2023-10-18	30.20	30.20	29.60	29.68	21.02	qfq	605,400	18,026,636	-1.26%
2023-10-17	30.54	30.54	29.60	30.06	21.29	qfq	762,474	22,893,638	-0.53%
2023-10-16	30.43	30.78	29.98	30.22	21.40	qfq	1,132,950	34,281,615	-0.43%
2023-10-13	30.95	30.95	30.10	30.35	21.49	qfq	658,961	20,018,735	-2.03%
2023-10-12	30.26	31.00	29.88	30.98	21.94	qfq	831,000	25,284,646	2.38%
2023-10-11	30.40	30.96	30.12	30.26	21.43	qfq	887,174	27,007,342	-0.56%
2023-10-10	30.57	30.80	30.24	30.43	21.55	qfq	539,000	16,406,596	-0.39%
2023-10-09	30.90	31.38	30.51	30.55	21.64	qfq	791,498	24,431,873	-0.49%
2023-09-28	31.00	31.51	30.50	30.70	21.74	qfq	940,351	28,994,243	-0.32%
2023-09-27	31.10	31.99	30.72	30.80	21.81	qfq	1,166,300	36,527,306	-1.03%
2023-09-26	30.20	31.40	30.01	31.12	22.04	qfq	1,736,697	53,574,453	2.54%
2023-09-25	31.14	31.85	30.17	30.35	21.49	qfq	1,821,200	55,527,374	-2.97%
2023-09-22	29.97	31.48	29.97	31.28	22.15	qfq	1,114,298	34,569,757	3.54%
2023-09-21	30.28	30.64	29.92	30.21	21.39	qfq	747,861	22,611,545	-0.07%
2023-09-20	31.30	31.42	30.05	30.23	21.41	qfq	1,048,700	32,101,385	-3.57%
2023-09-19	32.37	32.48	31.15	31.35	22.20	qfq	1,125,100	35,532,273	-3.48%
2023-09-18	32.62	33.61	32.40	32.48	23.00	qfq	812,000	26,773,416	-0.46%
2023-09-15	32.80	33.06	32.08	32.63	23.11	qfq	763,502	24,920,954	0.34%
2023-09-14	32.83	33.12	31.94	32.52	23.03	qfq	1,252,800	40,520,763	-1.54%
2023-09-13	34.11	34.85	32.75	33.03	23.39	qfq	1,908,305	63,708,909	-3.05%
2023-09-12	34.42	34.42	33.60	34.07	24.13	qfq	925,400	31,452,319	0.06%
2023-09-11	33.20	34.45	32.86	34.05	24.11	qfq	1,321,255	44,618,779	1.79%
2023-09-08	32.95	33.80	32.81	33.45	23.69	qfq	1,170,000	39,104,833	1.43%
2023-09-07	33.44	33.70	32.52	32.98	23.36	qfq	1,855,200	61,314,029	-0.87%
2023-09-06	31.44	33.50	31.08	33.27	23.56	qfq	2,112,000	68,771,391	5.28%
2023-09-05	30.15	32.40	30.15	31.60	22.38	qfq	2,839,000	89,620,626	3.71%
2023-09-04	31.00	31.27	29.91	30.47	21.58	qfq	1,187,800	36,075,654	-1.80%
2023-09-01	31.21	31.57	30.25	31.03	21.97	qfq	1,375,555	42,368,894	0.13%
2023-08-31	31.81	31.86	29.21	30.99	21.95	qfq	2,867,202	87,241,711	-2.82%
2023-08-30	31.52	32.87	31.52	31.89	22.58	qfq	2,475,957	79,798,225	1.17%
2023-08-29	30.08	31.95	30.08	31.52	22.32	qfq	1,733,600	54,326,399	4.79%
2023-08-28	32.19	32.42	29.81	30.08	21.30	qfq	1,734,530	53,221,041	-1.89%
2023-08-25	31.40	31.40	30.53	30.66	21.71	qfq	934,179	28,830,829	-1.48%
2023-08-24	31.28	31.80	30.95	31.12	22.04	qfq	625,357	19,516,285	-0.92%
2023-08-23	31.68	31.96	31.28	31.41	22.24	qfq	598,500	18,899,072	-1.54%
2023-08-22	31.80	32.57	31.27	31.90	22.59	qfq	618,845	19,674,014	-0.44%
2023-08-21	32.39	32.95	31.88	32.04	22.69	qfq	835,200	26,945,726	-0.50%
2023-08-18	32.20	32.98	31.64	32.20	22.80	qfq	857,800	27,815,556	-0.12%
2023-08-17	31.06	32.54	30.87	32.24	22.83	qfq	1,224,300	38,767,256	2.84%
2023-08-16	32.78	32.88	31.00	31.35	22.20	qfq	1,511,821	48,166,230	-4.36%
2023-08-15	33.27	33.49	32.50	32.78	23.21	qfq	470,100	15,432,179	-1.50%
2023-08-14	33.96	33.96	32.69	33.28	23.57	qfq	505,010	16,672,822	-0.27%
2023-08-11	33.63	34.18	33.30	33.37	23.63	qfq	831,900	28,077,290	-0.77%
2023-08-10	33.54	34.00	33.27	33.63	23.82	qfq	383,200	12,902,153	0.33%
2023-08-09	33.74	33.82	33.28	33.52	23.74	qfq	410,800	13,739,688	-0.62%
2023-08-08	33.87	34.17	33.45	33.73	23.89	qfq	651,100	22,017,657	-0.41%
2023-08-07	33.68	34.16	33.20	33.87	23.99	qfq	458,700	15,517,828	0.44%
2023-08-04	33.73	34.38	33.67	33.72	23.88	qfq	731,427	24,776,228	-0.53%
2023-08-03	34.11	34.29	33.77	33.90	24.01	qfq	720,100	24,455,447	-1.68%
2023-08-02	34.21	34.79	34.00	34.48	24.42	qfq	580,500	19,956,916	0.70%
2023-08-01	34.66	35.32	34.03	34.24	24.25	qfq	717,500	24,682,663	-1.18%
2023-07-31	34.35	35.50	34.19	34.65	24.54	qfq	1,050,350	36,514,379	1.29%
2023-07-28	34.38	34.75	33.82	34.21	24.23	qfq	1,411,900	48,224,564	-1.07%
2023-07-27	35.45	36.08	34.50	34.58	24.49	qfq	977,312	34,336,952	-1.31%
2023-07-26	35.50	36.00	35.01	35.04	24.81	qfq	692,642	24,418,067	-1.99%
2023-07-25	35.53	36.00	34.98	35.75	25.32	qfq	838,757	29,765,020	0.99%
2023-07-24	35.72	35.72	35.14	35.40	25.07	qfq	447,500	15,832,381	-0.34%
2023-07-21	36.28	36.36	35.46	35.52	25.15	qfq	819,050	29,398,622	-1.55%
2023-07-20	36.55	37.10	36.01	36.08	25.55	qfq	815,300	29,665,382	-1.47%
2023-07-19	37.39	37.40	36.50	36.62	25.93	qfq	718,350	26,392,217	-1.45%
2023-07-18	37.92	38.88	37.07	37.16	26.32	qfq	1,030,850	38,534,607	-1.98%