SECURITY DETAIL · RAW DATA

建研设计301167.SZ

ASZSECNYSTOCK

最近收盘价12.172026-07-17

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）3,315,500

成交额（元）41,247,243

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
2026-05-23	2026-06-01	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-31	cash_dividend	0.216	—	—	—	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	12.65	12.95	12.12	12.17	12.17	qfq	3,315,500	41,247,243	-4.62%
2026-07-16	12.56	12.92	12.41	12.76	12.76	qfq	2,050,200	26,023,923	1.67%
2026-07-15	12.38	12.68	12.28	12.55	12.55	qfq	2,059,232	25,770,155	1.46%
2026-07-14	12.06	12.37	11.86	12.37	12.37	qfq	2,317,100	28,161,109	2.40%
2026-07-13	12.56	12.61	12.06	12.08	12.08	qfq	2,458,852	29,955,977	-3.82%
2026-07-10	12.15	12.75	11.97	12.56	12.56	qfq	2,796,640	34,840,069	3.20%
2026-07-09	12.29	12.42	11.90	12.17	12.17	qfq	1,946,780	23,601,406	-1.22%
2026-07-08	12.46	12.46	12.03	12.32	12.32	qfq	2,426,960	29,791,429	-1.12%
2026-07-07	12.83	12.92	12.31	12.46	12.46	qfq	3,074,392	38,548,460	-3.56%
2026-07-06	13.13	13.28	12.81	12.92	12.92	qfq	2,178,700	28,380,139	-0.62%
2026-07-03	12.86	13.23	12.70	13.00	13.00	qfq	2,860,000	37,149,006	2.36%
2026-07-02	12.71	13.15	12.60	12.70	12.70	qfq	2,545,100	32,745,839	-0.31%
2026-07-01	12.35	12.95	12.26	12.74	12.74	qfq	2,867,280	36,218,656	2.82%
2026-06-30	12.54	12.58	12.18	12.39	12.39	qfq	3,244,361	40,341,069	-1.20%
2026-06-29	12.65	12.65	11.96	12.54	12.54	qfq	2,539,740	31,274,871	0.16%
2026-06-26	12.75	12.75	12.33	12.52	12.52	qfq	2,377,015	29,760,259	-1.80%
2026-06-25	13.11	13.29	12.64	12.75	12.75	qfq	2,398,993	30,702,503	-2.82%
2026-06-24	13.85	13.89	13.03	13.12	13.12	qfq	2,545,200	33,882,506	-5.27%
2026-06-23	13.41	14.05	13.35	13.85	13.85	qfq	2,642,594	36,579,192	2.29%
2026-06-22	13.37	13.54	12.77	13.54	13.54	qfq	2,742,240	36,086,509	0.67%
2026-06-18	13.47	13.61	13.21	13.45	13.45	qfq	2,387,000	32,062,028	-1.32%
2026-06-17	13.89	13.99	13.51	13.63	13.63	qfq	2,361,478	32,244,482	-2.22%
2026-06-16	13.88	14.11	13.57	13.94	13.94	qfq	3,055,600	42,205,281	0.36%
2026-06-15	14.10	14.53	13.81	13.89	13.89	qfq	3,155,020	44,589,128	-1.35%
2026-06-12	14.05	14.29	13.70	14.08	14.08	qfq	2,700,519	37,987,772	0.21%
2026-06-11	14.10	14.21	13.60	14.05	14.05	qfq	2,640,128	36,647,564	-1.20%
2026-06-10	14.16	14.35	13.86	14.22	14.22	qfq	2,190,200	30,846,338	-0.49%
2026-06-09	14.40	14.64	14.12	14.29	14.29	qfq	3,097,480	44,517,814	-0.35%
2026-06-08	14.61	14.98	14.10	14.34	14.34	qfq	3,564,020	51,852,692	-3.76%
2026-06-05	14.41	14.92	14.05	14.90	14.90	qfq	3,738,720	54,456,398	3.62%
2026-06-04	14.60	14.76	14.22	14.38	14.38	qfq	2,358,980	34,043,404	-2.31%
2026-06-03	15.08	15.08	14.60	14.72	14.72	qfq	3,092,926	45,645,530	-1.60%
2026-06-02	15.56	15.80	14.86	14.96	14.96	qfq	3,442,920	52,120,544	-3.86%
2026-06-01	15.00	15.70	14.85	15.56	15.56	qfq	3,448,540	53,231,606	1.90%
2026-05-29	15.56	15.98	15.05	15.27	15.18	qfq	3,322,184	51,223,331	-2.18%
2026-05-28	15.60	15.83	15.20	15.61	15.52	qfq	2,561,698	39,797,554	-0.32%
2026-05-27	16.01	16.10	15.26	15.66	15.57	qfq	4,104,620	63,794,890	-2.43%
2026-05-26	16.47	16.52	15.80	16.05	15.96	qfq	3,143,720	50,658,840	-3.25%
2026-05-25	17.02	17.24	16.46	16.59	16.49	qfq	2,789,300	46,475,181	-2.30%
2026-05-22	16.48	17.08	16.33	16.98	16.88	qfq	2,596,379	43,450,215	3.16%
2026-05-21	17.22	17.45	16.40	16.46	16.36	qfq	2,614,480	44,330,884	-4.25%
2026-05-20	17.39	17.40	17.04	17.19	17.09	qfq	2,078,820	35,731,199	-1.21%
2026-05-19	17.52	17.70	17.12	17.40	17.30	qfq	1,887,240	32,807,307	-0.80%
2026-05-18	17.27	17.60	17.03	17.54	17.44	qfq	2,626,120	45,703,189	1.56%
2026-05-15	17.55	17.81	17.10	17.27	17.17	qfq	2,623,240	45,794,056	-1.60%
2026-05-14	17.73	17.79	17.45	17.55	17.45	qfq	2,391,719	42,198,499	-0.45%
2026-05-13	17.67	17.94	17.47	17.63	17.53	qfq	3,360,270	59,457,011	-0.90%
2026-05-12	18.18	18.18	17.65	17.79	17.69	qfq	2,021,102	36,015,238	-1.60%
2026-05-11	18.02	18.21	17.86	18.08	17.97	qfq	2,696,340	48,574,372	0.50%
2026-05-08	17.85	18.05	17.71	17.99	17.88	qfq	2,642,404	47,356,196	0.95%
2026-05-07	17.94	18.14	17.77	17.82	17.71	qfq	2,749,119	49,361,435	-0.72%
2026-05-06	17.80	18.12	17.65	17.95	17.84	qfq	3,937,040	70,642,324	1.30%
2026-04-30	17.44	17.77	17.34	17.72	17.62	qfq	2,729,574	48,050,855	1.72%
2026-04-29	17.13	17.59	17.12	17.42	17.32	qfq	3,054,518	53,296,633	1.16%
2026-04-28	17.19	17.40	17.01	17.22	17.12	qfq	3,579,360	61,654,385	0.35%
2026-04-27	16.73	17.20	16.53	17.16	17.06	qfq	3,450,680	58,422,413	3.06%
2026-04-24	16.51	16.75	16.32	16.65	16.55	qfq	2,535,800	41,951,579	0.73%
2026-04-23	16.76	16.81	16.40	16.53	16.43	qfq	2,015,800	33,341,738	-1.20%
2026-04-22	16.75	16.87	16.53	16.73	16.63	qfq	1,880,740	31,427,296	-0.65%
2026-04-21	16.79	16.92	16.68	16.84	16.74	qfq	1,964,141	33,030,333	0.54%
2026-04-20	16.66	16.80	16.46	16.75	16.65	qfq	1,564,856	26,078,483	0.48%
2026-04-17	16.75	16.78	16.53	16.67	16.57	qfq	1,924,400	32,033,608	-0.12%
2026-04-16	16.45	16.79	16.10	16.69	16.59	qfq	2,783,400	45,955,213	2.39%
2026-04-15	16.40	16.46	16.20	16.30	16.20	qfq	2,267,300	37,027,234	-0.31%
2026-04-14	16.48	16.52	16.11	16.35	16.25	qfq	2,545,460	41,453,941	-0.18%
2026-04-13	16.55	16.55	16.14	16.38	16.28	qfq	2,635,838	42,997,304	-0.79%
2026-04-10	16.65	16.77	16.45	16.51	16.41	qfq	3,229,838	53,580,343	0.36%
2026-04-09	16.81	16.83	16.36	16.45	16.35	qfq	2,222,400	36,788,451	-2.61%
2026-04-08	16.40	16.98	16.32	16.89	16.79	qfq	3,954,540	66,320,787	5.56%
2026-04-07	15.63	16.12	15.49	16.00	15.91	qfq	3,866,700	61,486,309	2.43%
2026-04-03	16.41	16.44	15.46	15.62	15.53	qfq	2,979,338	46,876,903	-3.82%
2026-04-02	16.71	16.86	16.05	16.24	16.14	qfq	3,202,900	52,378,197	-3.22%
2026-04-01	16.65	16.89	16.54	16.78	16.68	qfq	3,050,300	50,874,299	2.19%
2026-03-31	16.45	16.77	16.28	16.42	16.32	qfq	3,199,160	52,836,273	-0.30%
2026-03-30	16.01	16.48	15.94	16.47	16.37	qfq	3,136,880	50,990,812	1.60%
2026-03-27	15.80	16.28	15.70	16.21	16.11	qfq	3,108,160	50,004,525	1.38%
2026-03-26	16.24	16.48	15.88	15.99	15.90	qfq	3,078,540	49,531,853	-2.02%
2026-03-25	16.30	16.68	16.21	16.32	16.22	qfq	4,492,817	73,792,676	0.74%
2026-03-24	15.80	16.28	15.31	16.20	16.10	qfq	6,240,166	98,682,702	4.92%
2026-03-23	16.40	16.40	15.20	15.44	15.35	qfq	5,038,820	79,616,948	-6.82%
2026-03-20	17.50	17.60	16.52	16.57	16.47	qfq	4,312,720	72,525,929	-4.33%
2026-03-19	17.82	18.05	17.21	17.32	17.22	qfq	1,995,120	35,006,508	-3.08%
2026-03-18	17.64	17.95	17.48	17.87	17.76	qfq	2,128,280	37,672,760	1.53%
2026-03-17	18.09	18.20	17.58	17.60	17.50	qfq	2,121,880	37,878,189	-2.49%
2026-03-16	17.98	18.28	17.80	18.05	17.94	qfq	2,576,580	46,332,470	-0.61%
2026-03-13	17.90	18.48	17.70	18.16	18.05	qfq	2,814,480	51,241,929	1.23%
2026-03-12	18.26	18.36	17.86	17.94	17.83	qfq	2,961,900	53,595,309	-1.75%
2026-03-11	18.57	18.70	18.10	18.26	18.15	qfq	1,850,200	33,956,615	-1.24%
2026-03-10	17.99	18.53	17.80	18.49	18.38	qfq	2,971,145	54,444,608	4.76%
2026-03-09	17.73	18.00	17.50	17.65	17.55	qfq	3,377,859	59,928,283	-2.00%
2026-03-06	17.23	18.06	17.01	18.01	17.90	qfq	2,674,919	47,579,526	4.10%
2026-03-05	17.40	17.62	17.26	17.30	17.20	qfq	2,053,797	35,830,380	1.05%
2026-03-04	17.15	17.40	16.91	17.12	17.02	qfq	2,436,938	41,715,793	-0.87%
2026-03-03	17.74	17.99	17.22	17.27	17.17	qfq	2,746,841	48,244,380	-2.65%
2026-03-02	18.40	18.58	17.53	17.74	17.64	qfq	2,572,160	46,091,225	-4.83%
2026-02-27	18.56	18.64	18.34	18.64	18.53	qfq	1,681,100	31,095,579	0.38%
2026-02-26	18.61	18.69	18.44	18.57	18.46	qfq	1,850,920	34,332,682	-0.27%
2026-02-25	18.91	18.91	18.54	18.62	18.51	qfq	2,454,293	45,899,561	-1.12%
2026-02-24	18.63	18.89	18.55	18.83	18.72	qfq	2,018,267	37,924,529	1.56%
2026-02-13	18.40	18.73	18.31	18.54	18.43	qfq	1,984,220	36,842,424	0.60%
2026-02-12	18.60	18.66	18.27	18.43	18.32	qfq	1,723,040	31,782,509	-0.91%
2026-02-11	18.54	18.74	18.50	18.60	18.49	qfq	1,589,773	29,600,554	0.38%
2026-02-10	18.61	18.65	18.50	18.53	18.42	qfq	1,879,580	34,884,230	-0.27%
2026-02-09	18.50	18.70	18.35	18.58	18.47	qfq	3,109,688	57,658,892	0.87%
2026-02-06	18.50	18.75	18.00	18.42	18.31	qfq	3,692,481	68,513,631	-1.39%
2026-02-05	18.30	18.73	18.26	18.68	18.57	qfq	3,543,213	65,541,707	2.08%
2026-02-04	18.40	18.54	18.21	18.30	18.19	qfq	2,021,595	37,173,513	-0.87%
2026-02-03	18.30	18.53	18.15	18.46	18.35	qfq	3,019,240	55,461,342	1.71%
2026-02-02	18.10	18.55	18.01	18.15	18.04	qfq	3,614,562	66,216,315	0.28%
2026-01-30	17.65	18.15	17.65	18.10	17.99	qfq	2,765,180	49,753,605	1.74%
2026-01-29	17.66	18.06	17.58	17.79	17.69	qfq	2,345,700	41,877,723	0.06%
2026-01-28	18.08	18.10	17.74	17.78	17.68	qfq	2,191,363	39,166,310	-1.39%
2026-01-27	17.90	18.13	17.52	18.03	17.92	qfq	3,646,815	65,264,880	0.84%
2026-01-26	18.25	18.27	17.77	17.88	17.77	qfq	2,453,902	44,057,215	-1.27%
2026-01-23	18.11	18.20	17.87	18.11	18.00	qfq	1,970,820	35,550,703	-0.06%
2026-01-22	17.99	18.19	17.79	18.12	18.01	qfq	2,677,336	48,302,007	1.80%
2026-01-21	17.55	17.90	17.50	17.80	17.70	qfq	2,189,800	38,822,465	0.51%
2026-01-20	17.60	17.78	17.51	17.71	17.61	qfq	2,826,680	49,886,516	1.26%
2026-01-19	17.25	17.52	17.11	17.49	17.39	qfq	2,633,760	45,818,103	1.39%
2026-01-16	17.29	17.29	17.04	17.25	17.15	qfq	2,635,420	45,218,696	0.41%
2026-01-15	17.08	17.20	16.85	17.18	17.08	qfq	2,454,525	42,002,102	1.24%
2026-01-14	16.83	17.18	16.74	16.97	16.87	qfq	3,072,583	52,174,512	0.53%
2026-01-13	16.90	17.06	16.66	16.88	16.78	qfq	2,700,923	45,726,611	0.24%
2026-01-12	16.70	16.87	16.55	16.84	16.74	qfq	2,627,040	43,988,208	1.88%
2026-01-09	16.47	16.60	16.32	16.53	16.43	qfq	2,035,340	33,482,341	0.67%
2026-01-08	16.04	16.49	16.00	16.42	16.32	qfq	2,676,664	43,716,030	2.18%
2026-01-07	16.27	16.28	15.99	16.07	15.98	qfq	2,206,921	35,611,204	-1.23%
2026-01-06	16.42	16.54	16.15	16.27	16.17	qfq	2,571,200	41,968,138	-0.61%
2026-01-05	16.27	16.48	16.10	16.37	16.27	qfq	2,584,840	42,220,547	0.74%
2025-12-31	16.10	16.28	15.92	16.25	16.15	qfq	1,737,040	27,992,533	0.62%
2025-12-30	16.32	16.38	16.12	16.15	16.05	qfq	1,601,500	25,979,798	-1.16%
2025-12-29	16.23	16.37	16.11	16.34	16.24	qfq	1,561,098	25,352,589	0.43%
2025-12-26	16.52	16.57	16.19	16.27	16.17	qfq	1,736,037	28,364,212	-1.45%
2025-12-25	16.43	16.59	16.35	16.51	16.41	qfq	2,513,665	41,382,350	0.55%
2025-12-24	16.28	16.47	16.25	16.42	16.32	qfq	1,276,416	20,928,769	0.55%
2025-12-23	16.48	16.51	16.22	16.33	16.23	qfq	1,989,480	32,467,337	-1.15%
2025-12-22	16.50	16.71	16.44	16.52	16.42	qfq	3,739,580	61,935,550	0.24%
2025-12-19	15.99	16.54	15.99	16.48	16.38	qfq	2,426,980	39,656,841	2.62%
2025-12-18	15.78	16.15	15.64	16.06	15.97	qfq	2,068,860	33,137,974	1.26%
2025-12-17	15.70	15.89	15.38	15.86	15.77	qfq	2,613,860	41,049,139	0.32%
2025-12-16	15.96	16.12	15.70	15.81	15.72	qfq	1,988,960	31,558,473	-1.37%
2025-12-15	15.83	16.22	15.60	16.03	15.94	qfq	2,249,980	36,039,640	1.26%
2025-12-12	16.15	16.54	15.70	15.83	15.74	qfq	2,427,240	39,213,292	-1.98%
2025-12-11	16.75	16.81	16.12	16.15	16.05	qfq	2,707,000	44,412,367	-3.70%
2025-12-10	17.25	17.27	16.75	16.77	16.67	qfq	2,044,600	34,716,325	-2.67%
2025-12-09	17.27	17.44	17.12	17.23	17.13	qfq	2,198,593	37,958,038	-0.40%
2025-12-08	17.01	17.30	17.01	17.30	17.20	qfq	2,356,220	40,582,519	1.70%
2025-12-05	16.44	17.05	16.31	17.01	16.91	qfq	2,588,230	43,398,559	3.34%
2025-12-04	16.72	16.86	16.42	16.46	16.36	qfq	1,888,620	31,260,448	-2.20%
2025-12-03	17.04	17.13	16.80	16.83	16.73	qfq	1,763,920	29,782,177	-1.58%
2025-12-02	17.31	17.35	16.80	17.10	17.00	qfq	1,802,840	30,693,688	-0.87%
2025-12-01	17.25	17.56	17.00	17.25	17.15	qfq	2,918,440	50,571,885	0.29%
2025-11-28	16.85	17.20	16.66	17.20	17.10	qfq	2,213,780	37,615,634	2.14%
2025-11-27	16.57	16.89	16.50	16.84	16.74	qfq	2,305,620	38,561,618	1.63%
2025-11-26	16.79	17.40	16.50	16.57	16.47	qfq	3,884,680	65,744,811	-1.19%
2025-11-25	16.53	16.95	16.52	16.77	16.67	qfq	2,610,320	43,807,673	1.45%
2025-11-24	16.35	16.77	16.35	16.53	16.43	qfq	3,780,565	62,514,165	1.41%
2025-11-21	16.99	17.28	16.22	16.30	16.20	qfq	4,210,060	69,685,128	-4.96%
2025-11-20	17.39	17.39	16.91	17.15	17.05	qfq	2,678,654	45,989,222	-0.69%
2025-11-19	17.74	17.77	17.14	17.27	17.17	qfq	3,143,054	54,460,636	-2.26%
2025-11-18	17.84	17.84	17.56	17.67	17.57	qfq	2,043,080	36,052,226	-1.01%
2025-11-17	17.91	17.94	17.70	17.85	17.74	qfq	2,175,826	38,784,356	0.56%
2025-11-14	17.62	17.94	17.60	17.75	17.65	qfq	3,330,780	59,274,994	-0.56%
2025-11-13	17.85	18.19	17.65	17.85	17.74	qfq	3,345,240	59,698,631	1.13%
2025-11-12	17.60	17.80	17.44	17.65	17.55	qfq	2,313,960	40,803,876	0.28%
2025-11-11	17.58	17.77	17.55	17.60	17.50	qfq	1,829,060	32,214,753	0.23%
2025-11-10	17.85	17.85	17.43	17.56	17.46	qfq	2,125,540	37,396,229	-0.62%
2025-11-07	17.51	17.75	17.40	17.67	17.57	qfq	2,600,845	45,715,884	0.68%
2025-11-06	17.67	17.67	17.34	17.55	17.45	qfq	2,742,600	47,915,291	-0.74%
2025-11-05	17.07	17.76	16.97	17.68	17.58	qfq	5,063,740	88,404,955	3.03%
2025-11-04	17.09	17.18	16.99	17.16	17.06	qfq	3,522,418	60,204,902	0.47%
2025-11-03	16.97	17.21	16.89	17.08	16.98	qfq	4,207,860	71,789,897	1.49%
2025-10-31	16.77	16.93	16.64	16.83	16.73	qfq	3,494,640	58,880,493	0.06%
2025-10-30	16.59	16.95	16.58	16.82	16.72	qfq	4,131,692	69,472,971	1.75%
2025-10-29	16.68	16.78	16.36	16.53	16.43	qfq	3,368,174	55,607,711	-1.37%
2025-10-28	16.76	16.92	16.65	16.76	16.66	qfq	3,648,239	61,297,827	-0.06%
2025-10-27	16.82	17.00	16.42	16.77	16.67	qfq	7,817,198	130,561,317	-1.76%
2025-10-24	16.70	17.88	16.50	17.07	16.97	qfq	8,395,235	143,617,027	2.46%
2025-10-23	16.70	16.73	16.41	16.66	16.56	qfq	3,444,280	57,126,971	0.00%
2025-10-22	16.49	16.75	16.43	16.66	16.56	qfq	3,006,280	50,053,104	1.03%
2025-10-21	16.12	16.49	16.09	16.49	16.39	qfq	2,613,347	42,817,929	2.23%
2025-10-20	16.03	16.23	15.95	16.13	16.03	qfq	2,021,840	32,573,390	1.38%
2025-10-17	16.15	16.25	15.90	15.91	15.82	qfq	1,780,340	28,570,354	-0.81%
2025-10-16	16.39	16.39	15.95	16.04	15.95	qfq	2,071,846	33,440,855	-1.78%
2025-10-15	16.25	16.44	16.13	16.33	16.23	qfq	2,971,240	48,483,783	0.62%
2025-10-14	16.15	16.46	16.08	16.23	16.13	qfq	2,803,130	45,537,310	0.56%
2025-10-13	15.60	16.25	15.21	16.14	16.04	qfq	3,737,512	59,731,027	-1.41%
2025-10-10	16.44	16.77	16.17	16.37	16.27	qfq	5,115,300	84,407,929	-1.27%
2025-10-09	16.15	16.70	15.96	16.58	16.48	qfq	6,502,732	106,537,043	4.41%
2025-09-30	15.90	15.95	15.75	15.88	15.79	qfq	1,355,660	21,534,260	0.19%
2025-09-29	15.64	15.87	15.30	15.85	15.76	qfq	2,085,240	32,770,705	1.34%
2025-09-26	15.62	15.79	15.29	15.64	15.55	qfq	2,507,610	39,221,950	0.64%
2025-09-25	15.65	15.90	15.52	15.54	15.45	qfq	2,239,000	35,175,142	-0.64%
2025-09-24	15.24	15.69	15.10	15.64	15.55	qfq	2,272,920	35,281,392	1.76%
2025-09-23	15.58	15.67	14.83	15.37	15.28	qfq	3,002,149	45,592,746	-1.73%
2025-09-22	15.59	15.78	15.48	15.64	15.55	qfq	1,678,566	26,195,154	-0.38%
2025-09-19	15.87	15.94	15.56	15.70	15.61	qfq	1,992,234	31,290,324	-0.63%
2025-09-18	16.21	16.32	15.75	15.80	15.71	qfq	2,355,639	37,808,406	-2.77%
2025-09-17	16.40	16.49	16.23	16.25	16.15	qfq	1,713,775	28,000,625	-0.67%
2025-09-16	16.07	16.39	16.05	16.36	16.26	qfq	2,376,400	38,614,691	1.49%
2025-09-15	16.21	16.29	16.04	16.12	16.02	qfq	1,664,626	26,799,446	-0.56%
2025-09-12	16.40	16.41	16.15	16.21	16.11	qfq	1,616,360	26,307,734	-0.86%
2025-09-11	16.39	16.39	16.11	16.35	16.25	qfq	1,791,046	29,142,049	0.12%
2025-09-10	16.31	16.41	16.20	16.33	16.23	qfq	1,535,764	25,060,454	0.12%
2025-09-09	16.31	16.42	16.14	16.31	16.21	qfq	2,278,184	37,130,198	0.00%
2025-09-08	16.02	16.35	15.95	16.31	16.21	qfq	2,718,300	43,973,756	2.07%
2025-09-05	15.93	16.07	15.66	15.98	15.89	qfq	2,574,600	40,915,242	0.57%
2025-09-04	15.70	16.10	15.69	15.89	15.80	qfq	3,840,473	61,105,793	1.08%
2025-09-03	16.18	16.18	15.63	15.72	15.63	qfq	2,696,060	42,647,841	-2.30%
2025-09-02	16.35	16.35	15.74	16.09	16.00	qfq	4,121,935	65,894,957	-0.80%
2025-09-01	15.92	16.38	15.83	16.22	16.12	qfq	5,269,220	85,483,435	1.88%
2025-08-29	16.52	16.85	15.86	15.92	15.83	qfq	5,838,503	94,903,002	-0.62%
2025-08-28	16.12	16.49	15.42	16.02	15.93	qfq	6,707,042	106,831,852	-1.11%
2025-08-27	17.15	17.15	16.18	16.20	16.10	qfq	7,549,362	126,095,204	-5.92%
2025-08-26	17.18	17.55	17.12	17.22	17.12	qfq	9,830,275	169,536,991	-2.38%
2025-08-25	16.71	18.85	16.60	17.64	17.54	qfq	11,681,181	205,003,000	6.14%
2025-08-22	17.00	17.05	16.51	16.62	16.52	qfq	3,957,300	65,980,993	-2.00%
2025-08-21	16.95	17.22	16.80	16.96	16.86	qfq	4,577,540	78,090,016	0.06%
2025-08-20	16.90	17.08	16.50	16.95	16.85	qfq	4,608,499	77,513,233	-2.02%
2025-08-19	17.09	17.35	16.91	17.30	17.20	qfq	3,382,490	58,186,207	1.23%
2025-08-18	17.08	17.20	16.83	17.09	16.99	qfq	3,110,460	53,064,130	0.41%
2025-08-15	16.97	17.15	16.82	17.02	16.92	qfq	2,918,720	49,576,293	0.06%
2025-08-14	17.83	17.83	16.96	17.01	16.91	qfq	2,998,429	51,779,889	-3.68%
2025-08-13	17.97	18.04	17.56	17.66	17.56	qfq	2,999,466	53,126,551	-1.40%
2025-08-12	17.95	18.05	17.76	17.91	17.80	qfq	2,541,398	45,459,240	-0.11%
2025-08-11	17.67	17.95	17.59	17.93	17.82	qfq	3,022,644	53,901,640	1.47%
2025-08-08	17.49	17.72	17.35	17.67	17.57	qfq	3,090,937	54,265,206	0.80%
2025-08-07	17.60	17.75	17.49	17.53	17.43	qfq	2,536,800	44,661,972	-0.28%
2025-08-06	17.45	17.60	17.31	17.58	17.48	qfq	2,535,580	44,366,350	0.74%
2025-08-05	17.30	17.49	17.22	17.45	17.35	qfq	2,664,800	46,360,014	1.45%
2025-08-04	17.13	17.27	16.90	17.20	17.10	qfq	2,386,804	40,990,355	0.35%
2025-08-01	16.91	17.22	16.87	17.14	17.04	qfq	2,976,000	50,886,833	1.18%
2025-07-31	17.27	17.50	16.88	16.94	16.84	qfq	3,202,400	54,897,403	-1.68%
2025-07-30	17.01	17.30	16.94	17.23	17.13	qfq	3,551,460	60,931,077	0.88%
2025-07-29	17.24	17.27	16.83	17.08	16.98	qfq	2,181,780	37,086,668	0.00%
2025-07-28	17.19	17.19	16.93	17.08	16.98	qfq	2,819,960	48,155,371	0.06%
2025-07-25	17.11	17.17	16.93	17.07	16.97	qfq	2,330,040	39,748,861	-0.47%
2025-07-24	17.05	17.26	16.69	17.15	17.05	qfq	3,388,020	57,966,945	0.35%
2025-07-23	17.44	17.47	16.95	17.09	16.99	qfq	4,746,080	81,156,297	-1.33%
2025-07-22	16.97	17.46	16.86	17.32	17.22	qfq	6,209,740	106,538,113	2.12%
2025-07-21	16.90	17.15	16.75	16.96	16.86	qfq	3,900,060	66,128,040	2.29%
2025-07-18	16.44	16.67	16.44	16.58	16.48	qfq	1,856,920	30,724,235	0.67%
2025-07-17	16.46	16.57	16.39	16.47	16.37	qfq	1,922,000	31,664,510	0.06%
2025-07-16	16.48	16.63	16.35	16.46	16.36	qfq	2,061,260	33,980,696	-0.24%
2025-07-15	16.68	16.68	16.15	16.50	16.40	qfq	4,226,840	69,536,295	-1.08%
2025-07-14	16.63	16.74	16.37	16.68	16.58	qfq	3,525,940	58,424,467	0.12%
2025-07-11	16.83	16.97	16.43	16.66	16.56	qfq	6,149,460	102,237,335	-1.71%
2025-07-10	17.05	17.58	16.67	16.95	16.85	qfq	10,231,889	174,243,750	-0.82%
2025-07-09	16.74	17.12	16.61	17.09	16.99	qfq	5,489,277	93,000,504	2.27%
2025-07-08	16.37	16.83	16.30	16.71	16.61	qfq	4,678,800	77,544,465	2.08%
2025-07-07	16.09	16.40	15.91	16.37	16.27	qfq	3,221,560	52,425,684	0.92%
2025-07-04	16.08	16.48	16.06	16.22	16.12	qfq	4,493,740	73,071,299	0.56%
2025-07-03	16.00	16.23	15.71	16.13	16.03	qfq	2,570,120	41,380,538	0.88%
2025-07-02	15.97	16.10	15.80	15.99	15.90	qfq	2,334,380	37,200,670	0.13%
2025-07-01	15.93	16.14	15.86	15.97	15.88	qfq	3,683,900	59,064,077	0.06%
2025-06-30	15.90	16.12	15.65	15.96	15.87	qfq	3,802,160	60,359,329	2.18%
2025-06-27	15.42	15.76	15.26	15.62	15.53	qfq	3,326,280	51,777,624	1.69%
2025-06-26	15.30	15.43	15.17	15.36	15.27	qfq	2,164,960	33,189,805	0.52%
2025-06-25	15.44	15.49	15.15	15.28	15.19	qfq	2,675,260	40,947,202	0.13%
2025-06-24	15.08	15.31	14.86	15.26	15.17	qfq	2,435,820	36,971,454	2.76%
2025-06-23	14.64	14.87	14.46	14.85	14.76	qfq	2,300,740	34,003,100	1.57%
2025-06-20	14.77	14.94	14.47	14.62	14.53	qfq	2,088,560	30,688,608	-1.02%
2025-06-19	15.15	15.21	14.70	14.77	14.68	qfq	2,331,240	34,809,515	-2.31%
2025-06-18	15.22	15.40	15.04	15.12	15.03	qfq	1,533,600	23,209,028	-1.18%
2025-06-17	15.39	15.44	15.22	15.30	15.21	qfq	1,472,980	22,559,392	-0.20%
2025-06-16	15.19	15.50	15.07	15.33	15.24	qfq	1,922,020	29,393,617	0.99%
2025-06-13	15.39	15.63	15.12	15.18	15.09	qfq	2,113,900	32,192,121	-1.87%
2025-06-12	15.42	15.49	15.26	15.47	15.38	qfq	1,619,636	24,967,022	0.65%
2025-06-11	15.36	15.51	15.34	15.37	15.28	qfq	1,760,936	27,153,720	0.20%
2025-06-10	15.58	15.69	15.17	15.34	15.25	qfq	2,746,000	42,305,782	-1.67%
2025-06-09	15.48	15.62	15.32	15.60	15.51	qfq	2,584,816	40,043,452	0.84%
2025-06-06	15.27	15.55	15.23	15.47	15.38	qfq	2,672,980	41,269,923	0.72%
2025-06-05	15.08	15.43	15.02	15.36	15.27	qfq	4,108,340	62,766,527	2.13%
2025-06-04	14.83	15.12	14.77	15.04	14.95	qfq	2,809,100	42,212,856	2.04%
2025-06-03	14.55	14.90	14.53	14.74	14.65	qfq	2,039,960	30,181,291	0.07%
2025-05-30	14.85	14.88	14.60	14.73	14.64	qfq	2,031,640	29,916,549	-0.47%
2025-05-29	14.62	14.92	14.57	14.80	14.71	qfq	1,926,840	28,514,732	0.89%
2025-05-28	14.80	14.91	14.55	14.67	14.52	qfq	1,569,720	23,030,919	-0.74%
2025-05-27	14.76	14.87	14.57	14.78	14.63	qfq	2,038,861	30,061,051	0.61%
2025-05-26	14.62	14.83	14.54	14.69	14.54	qfq	1,932,642	28,412,757	1.10%
2025-05-23	14.72	14.87	14.38	14.53	14.39	qfq	2,514,760	36,846,112	-1.62%
2025-05-22	15.06	15.17	14.62	14.77	14.62	qfq	3,988,708	59,382,109	-2.89%
2025-05-21	15.10	15.39	14.88	15.21	15.06	qfq	4,523,747	68,621,137	0.40%
2025-05-20	14.71	15.20	14.50	15.15	15.00	qfq	5,540,711	82,742,246	3.77%
2025-05-19	14.68	14.78	14.16	14.60	14.45	qfq	5,800,800	84,405,907	-0.41%
2025-05-16	14.97	15.80	14.51	14.66	14.51	qfq	8,126,202	121,289,073	1.95%
2025-05-15	14.26	14.50	14.15	14.38	14.24	qfq	2,301,990	33,083,058	0.63%
2025-05-14	14.48	14.49	14.22	14.29	14.15	qfq	1,759,760	25,215,387	-0.76%
2025-05-13	14.60	14.69	14.36	14.40	14.26	qfq	2,646,340	38,228,305	-0.89%
2025-05-12	14.61	14.76	14.42	14.53	14.39	qfq	2,616,140	38,057,316	0.07%
2025-05-09	14.51	14.76	14.41	14.52	14.38	qfq	2,805,820	40,923,196	-0.14%
2025-05-08	14.50	14.68	14.32	14.54	14.40	qfq	2,492,400	36,117,265	1.04%
2025-05-07	14.50	14.65	14.25	14.39	14.25	qfq	3,054,460	44,241,191	0.35%
2025-05-06	14.08	14.44	14.08	14.34	14.20	qfq	3,928,860	56,260,841	2.14%
2025-04-30	13.93	14.21	13.88	14.04	13.90	qfq	4,107,160	57,826,299	1.15%
2025-04-29	13.72	14.06	13.59	13.88	13.74	qfq	3,870,662	53,781,700	2.13%
2025-04-28	13.47	13.86	13.40	13.59	13.45	qfq	5,138,782	69,977,587	3.27%
2025-04-25	13.35	13.35	13.10	13.16	13.03	qfq	1,312,980	17,363,758	-0.45%
2025-04-24	13.32	13.46	13.04	13.22	13.09	qfq	2,006,666	26,547,967	-0.53%
2025-04-23	13.29	13.40	13.20	13.29	13.16	qfq	1,891,886	25,160,931	0.45%
2025-04-22	13.05	13.28	12.97	13.23	13.10	qfq	1,946,640	25,570,851	0.84%
2025-04-21	13.07	13.19	12.78	13.12	12.99	qfq	2,370,600	30,900,329	-1.35%
2025-04-18	12.87	13.69	12.71	13.30	13.17	qfq	3,115,660	41,092,360	2.94%
2025-04-17	12.76	13.18	12.69	12.92	12.79	qfq	1,922,440	25,025,913	1.25%
2025-04-16	12.92	13.05	12.51	12.76	12.63	qfq	1,301,700	16,628,598	-1.47%
2025-04-15	12.93	13.07	12.84	12.95	12.82	qfq	1,123,180	14,538,323	0.15%
2025-04-14	12.82	13.09	12.82	12.93	12.80	qfq	1,282,280	16,618,017	1.41%
2025-04-11	12.93	13.10	12.74	12.75	12.62	qfq	1,539,580	19,868,852	-1.77%
2025-04-10	12.71	13.15	12.71	12.98	12.85	qfq	2,449,100	31,830,120	2.69%
2025-04-09	11.95	12.78	11.25	12.64	12.51	qfq	3,431,200	41,301,987	4.20%
2025-04-08	11.68	12.43	11.65	12.13	12.01	qfq	3,083,907	37,225,915	4.75%
2025-04-07	13.02	13.02	11.16	11.58	11.46	qfq	3,739,120	44,638,071	-13.84%
2025-04-03	13.31	13.57	13.18	13.44	13.31	qfq	1,931,180	25,828,109	0.00%
2025-04-02	13.22	13.64	13.09	13.44	13.31	qfq	2,273,320	30,537,600	1.82%
2025-04-01	12.95	13.41	12.89	13.20	13.07	qfq	2,184,540	28,932,553	2.72%
2025-03-31	12.86	12.96	12.62	12.85	12.72	qfq	1,665,220	21,264,343	-0.70%
2025-03-28	13.15	13.18	12.88	12.94	12.81	qfq	1,479,960	19,242,171	-1.60%
2025-03-27	13.31	13.31	12.92	13.15	13.02	qfq	1,660,540	21,771,399	-1.50%
2025-03-26	12.97	13.43	12.87	13.35	13.22	qfq	2,679,040	35,595,131	2.69%
2025-03-25	13.13	13.13	12.71	13.00	12.87	qfq	2,036,920	26,328,065	-1.07%
2025-03-24	13.71	13.86	12.83	13.14	13.01	qfq	3,350,198	44,380,825	-4.92%
2025-03-21	13.87	14.04	13.66	13.82	13.68	qfq	2,330,589	32,198,586	-0.58%
2025-03-20	13.95	14.05	13.75	13.90	13.76	qfq	1,484,580	20,622,367	-0.57%
2025-03-19	14.11	14.11	13.87	13.98	13.84	qfq	1,335,800	18,677,510	-0.64%
2025-03-18	14.14	14.14	13.92	14.07	13.93	qfq	1,292,820	18,154,889	0.36%
2025-03-17	14.00	14.08	13.82	14.02	13.88	qfq	1,536,560	21,473,579	1.08%
2025-03-14	13.59	13.88	13.43	13.87	13.73	qfq	2,526,070	34,607,317	2.21%
2025-03-13	13.77	13.85	13.28	13.57	13.43	qfq	2,025,896	27,300,315	-1.38%
2025-03-12	13.80	13.87	13.62	13.76	13.62	qfq	1,386,440	19,058,556	-0.15%
2025-03-11	13.69	13.78	13.51	13.78	13.64	qfq	1,393,080	19,008,586	0.00%
2025-03-10	13.96	14.00	13.68	13.78	13.64	qfq	2,014,860	27,921,139	0.51%
2025-03-07	13.84	13.85	13.61	13.71	13.57	qfq	1,197,740	16,462,578	-1.01%
2025-03-06	13.59	13.97	13.53	13.85	13.71	qfq	2,071,820	28,527,729	2.06%
2025-03-05	13.72	13.80	13.38	13.57	13.43	qfq	1,542,960	20,812,279	-1.09%
2025-03-04	13.51	13.76	13.41	13.72	13.58	qfq	1,710,700	23,367,348	1.86%
2025-03-03	13.51	13.74	13.37	13.47	13.34	qfq	1,608,040	21,871,552	0.90%
2025-02-28	13.62	13.77	13.31	13.35	13.22	qfq	1,531,780	20,722,726	-2.27%
2025-02-27	13.79	13.81	13.40	13.66	13.52	qfq	1,807,780	24,582,448	-0.15%
2025-02-26	13.69	13.83	13.64	13.68	13.54	qfq	1,249,069	17,157,895	0.07%
2025-02-25	13.70	13.83	13.58	13.67	13.53	qfq	1,187,140	16,246,165	-1.44%
2025-02-24	13.62	13.89	13.54	13.87	13.73	qfq	1,866,058	25,733,556	2.36%
2025-02-21	13.57	13.65	13.39	13.55	13.42	qfq	1,802,853	24,319,683	-0.51%
2025-02-20	13.68	13.69	13.52	13.62	13.48	qfq	1,123,989	15,276,954	0.00%
2025-02-19	13.25	13.62	13.25	13.62	13.48	qfq	1,409,340	19,076,777	2.56%
2025-02-18	13.71	13.81	13.23	13.28	13.15	qfq	1,793,000	24,189,339	-3.77%
2025-02-17	13.70	14.03	13.69	13.80	13.66	qfq	1,930,860	26,765,993	0.73%
2025-02-14	13.70	13.78	13.56	13.70	13.56	qfq	1,472,651	20,089,750	1.26%
2025-02-13	13.62	13.70	13.48	13.53	13.40	qfq	1,677,000	22,782,803	-0.37%
2025-02-12	13.60	13.62	13.42	13.58	13.44	qfq	1,497,338	20,277,703	0.67%
2025-02-11	13.51	13.58	13.33	13.49	13.36	qfq	1,473,818	19,873,948	0.00%
2025-02-10	13.36	13.50	13.30	13.49	13.36	qfq	1,367,100	18,365,947	0.97%
2025-02-07	13.42	13.52	13.20	13.36	13.23	qfq	1,531,060	20,506,484	-0.15%
2025-02-06	13.39	13.42	13.23	13.38	13.25	qfq	1,906,947	25,429,272	0.00%
2025-02-05	13.13	13.41	13.02	13.38	13.25	qfq	2,600,414	34,520,043	3.40%
2025-01-27	13.00	13.19	12.91	12.94	12.81	qfq	1,801,940	23,557,276	0.23%
2025-01-24	12.65	12.93	12.63	12.91	12.78	qfq	1,632,440	20,864,937	1.65%
2025-01-23	12.80	12.94	12.68	12.70	12.57	qfq	1,654,780	21,199,054	0.63%
2025-01-22	12.86	12.92	12.58	12.62	12.49	qfq	2,379,300	30,249,394	-2.55%
2025-01-21	13.42	13.56	12.80	12.95	12.82	qfq	3,943,709	51,138,367	-1.89%
2025-01-20	13.50	13.77	13.13	13.20	13.07	qfq	6,572,655	88,143,485	-2.15%
2025-01-17	12.40	13.49	12.28	13.49	13.36	qfq	5,246,060	67,201,054	8.79%
2025-01-16	12.44	12.57	12.26	12.40	12.28	qfq	1,330,919	16,545,855	0.24%
2025-01-15	12.46	12.60	12.35	12.37	12.25	qfq	1,304,000	16,234,885	-0.72%
2025-01-14	11.96	12.46	11.91	12.46	12.34	qfq	2,183,140	26,799,469	5.15%
2025-01-13	11.70	12.03	11.45	11.85	11.73	qfq	1,711,780	20,096,496	-0.25%
2025-01-10	12.15	12.33	11.85	11.88	11.76	qfq	1,566,840	18,954,605	-2.22%
2025-01-09	12.15	12.35	12.00	12.15	12.03	qfq	1,548,380	18,933,807	0.00%
2025-01-08	12.16	12.40	11.83	12.15	12.03	qfq	1,862,524	22,600,504	-0.33%
2025-01-07	11.82	12.20	11.80	12.19	12.07	qfq	1,813,860	21,796,498	3.13%
2025-01-06	11.82	12.00	11.40	11.82	11.70	qfq	1,666,484	19,617,619	-0.67%
2025-01-03	12.51	12.59	11.83	11.90	11.78	qfq	2,284,620	27,695,667	-4.57%
2025-01-02	12.65	12.92	12.34	12.47	12.35	qfq	2,137,720	26,996,198	-1.73%
2024-12-31	13.00	13.17	12.66	12.69	12.56	qfq	1,697,900	21,853,885	-2.46%
2024-12-30	13.02	13.13	12.62	13.01	12.88	qfq	1,988,040	25,652,576	-1.06%
2024-12-27	13.08	13.31	13.00	13.15	13.02	qfq	1,990,680	26,273,444	0.77%
2024-12-26	12.90	13.17	12.85	13.05	12.92	qfq	1,613,620	21,072,366	1.32%
2024-12-25	13.12	13.15	12.71	12.88	12.75	qfq	2,928,440	37,767,642	-2.72%
2024-12-24	13.35	13.58	13.05	13.24	13.11	qfq	2,691,740	35,797,936	0.08%
2024-12-23	14.10	14.10	13.16	13.23	13.10	qfq	4,600,628	62,218,197	-6.30%
2024-12-20	13.84	14.20	13.83	14.12	13.98	qfq	3,175,960	44,714,512	2.17%
2024-12-19	13.73	13.90	13.56	13.82	13.68	qfq	2,344,200	32,202,244	-0.22%
2024-12-18	13.99	14.11	13.46	13.85	13.71	qfq	3,044,680	42,101,671	-0.65%
2024-12-17	14.87	14.91	13.87	13.94	13.80	qfq	4,113,120	58,485,454	-6.25%
2024-12-16	14.74	15.05	14.74	14.87	14.72	qfq	3,897,720	58,039,011	1.09%
2024-12-13	14.99	14.99	14.63	14.71	14.56	qfq	3,787,760	55,952,504	-2.19%
2024-12-12	14.75	15.05	14.64	15.04	14.89	qfq	4,926,480	73,401,533	2.10%
2024-12-11	14.61	14.79	14.56	14.73	14.58	qfq	2,959,184	43,493,982	1.17%
2024-12-10	14.98	15.10	14.52	14.56	14.41	qfq	3,866,856	57,251,987	-0.27%
2024-12-09	14.60	14.74	14.35	14.60	14.45	qfq	4,252,880	61,921,905	-0.61%
2024-12-06	14.89	15.01	14.56	14.69	14.54	qfq	6,774,700	100,064,536	1.52%
2024-12-05	14.42	14.52	14.22	14.47	14.33	qfq	2,449,952	35,343,241	0.91%
2024-12-04	14.77	14.81	14.23	14.34	14.20	qfq	4,145,380	60,027,946	-3.04%
2024-12-03	14.86	14.94	14.60	14.79	14.64	qfq	4,676,165	68,983,422	-0.80%
2024-12-02	14.57	15.03	14.45	14.91	14.76	qfq	6,612,018	97,198,023	2.33%
2024-11-29	14.29	14.67	14.12	14.57	14.42	qfq	5,133,940	74,299,439	1.53%
2024-11-28	14.26	14.58	14.09	14.35	14.21	qfq	5,315,860	76,490,913	2.21%
2024-11-27	13.88	14.09	13.39	14.04	13.90	qfq	2,840,800	39,050,267	1.59%
2024-11-26	13.96	14.11	13.73	13.82	13.68	qfq	2,092,460	29,086,898	-1.07%
2024-11-25	13.69	14.01	13.45	13.97	13.83	qfq	2,518,592	34,667,934	2.65%
2024-11-22	14.23	14.45	13.58	13.61	13.47	qfq	3,273,180	45,953,090	-4.89%
2024-11-21	14.34	14.55	14.10	14.31	14.17	qfq	3,657,240	52,313,313	0.28%
2024-11-20	13.82	14.35	13.71	14.27	14.13	qfq	4,182,906	58,976,014	3.26%
2024-11-19	13.50	13.87	13.38	13.82	13.68	qfq	2,488,180	33,815,397	2.60%
2024-11-18	13.86	14.03	13.28	13.47	13.34	qfq	3,514,100	47,738,559	-1.68%
2024-11-15	14.00	14.42	13.70	13.70	13.56	qfq	3,421,660	48,106,605	-2.63%
2024-11-14	14.50	14.60	14.06	14.07	13.93	qfq	3,591,160	51,235,799	-2.56%
2024-11-13	14.28	14.58	14.00	14.44	14.30	qfq	4,179,580	59,789,381	0.91%
2024-11-12	14.43	14.69	14.16	14.31	14.17	qfq	4,251,812	61,427,205	-0.69%
2024-11-11	14.14	14.42	14.06	14.41	14.27	qfq	4,057,049	57,732,868	2.27%
2024-11-08	14.35	14.44	14.00	14.09	13.95	qfq	4,608,420	65,285,272	-1.61%
2024-11-07	13.86	14.33	13.74	14.32	14.18	qfq	5,293,640	74,869,841	3.47%
2024-11-06	13.76	14.08	13.68	13.84	13.70	qfq	4,216,503	58,674,497	0.44%
2024-11-05	13.43	13.78	13.38	13.78	13.64	qfq	3,099,232	42,351,619	2.45%
2024-11-04	13.13	13.47	12.91	13.45	13.32	qfq	2,679,900	35,532,340	1.89%
2024-11-01	13.75	14.17	13.20	13.20	13.07	qfq	4,641,100	63,017,445	-4.76%
2024-10-31	13.68	14.14	13.60	13.86	13.72	qfq	4,031,400	56,044,033	2.59%
2024-10-30	13.78	13.85	13.32	13.51	13.38	qfq	3,198,940	43,354,111	-1.96%
2024-10-29	14.29	14.45	13.78	13.78	13.64	qfq	4,924,360	69,380,059	-3.43%
2024-10-28	14.11	14.33	14.01	14.27	14.13	qfq	4,902,488	69,709,717	1.86%
2024-10-25	13.66	14.05	13.66	14.01	13.87	qfq	3,901,360	54,477,667	3.09%
2024-10-24	13.68	13.76	13.50	13.59	13.45	qfq	2,438,120	33,226,612	-1.24%
2024-10-23	13.93	14.13	13.70	13.76	13.62	qfq	3,991,100	55,517,369	-0.79%
2024-10-22	14.04	14.04	13.70	13.87	13.73	qfq	4,233,500	58,818,705	-1.07%
2024-10-21	13.85	14.24	13.73	14.02	13.88	qfq	6,435,417	89,961,679	0.36%
2024-10-18	13.56	14.19	13.21	13.97	13.83	qfq	6,407,097	87,428,372	1.45%
2024-10-17	14.34	14.45	13.61	13.77	13.63	qfq	7,702,680	107,508,091	-4.97%
2024-10-16	13.50	14.61	13.50	14.49	14.35	qfq	9,643,013	137,946,418	6.39%
2024-10-15	13.47	14.13	13.30	13.62	13.48	qfq	5,992,873	82,155,258	-0.51%
2024-10-14	13.33	13.77	13.15	13.69	13.55	qfq	4,159,560	56,320,056	3.71%
2024-10-11	14.10	14.10	13.11	13.20	13.07	qfq	4,743,120	63,586,401	-6.38%
2024-10-10	13.71	14.44	13.21	14.10	13.96	qfq	7,231,120	100,518,395	4.83%
2024-10-09	15.00	15.11	13.14	13.45	13.32	qfq	9,947,918	141,816,093	-16.67%
2024-10-08	16.00	16.60	14.28	16.14	15.98	qfq	15,067,204	235,917,892	16.03%
2024-09-30	12.80	14.27	12.55	13.91	13.77	qfq	9,977,202	133,260,373	12.81%
2024-09-27	12.00	12.48	11.75	12.33	12.21	qfq	6,038,359	73,016,241	5.12%
2024-09-26	11.39	11.73	11.35	11.73	11.61	qfq	4,417,440	51,089,945	2.89%
2024-09-25	11.42	11.67	11.37	11.40	11.29	qfq	4,324,093	49,833,284	0.44%
2024-09-24	11.09	11.40	10.90	11.35	11.24	qfq	4,068,553	45,548,078	3.09%
2024-09-23	11.20	11.20	10.92	11.01	10.90	qfq	2,499,900	27,580,114	-2.22%
2024-09-20	11.19	11.33	11.08	11.26	11.15	qfq	3,438,700	38,569,996	0.54%
2024-09-19	10.84	11.28	10.73	11.20	11.09	qfq	3,696,060	40,964,355	3.61%
2024-09-18	11.30	11.36	10.67	10.81	10.70	qfq	5,565,900	60,853,118	-6.00%
2024-09-13	11.16	11.69	10.98	11.50	11.39	qfq	7,263,780	83,414,527	3.05%
2024-09-12	10.99	11.44	10.99	11.16	11.05	qfq	3,988,720	44,832,177	2.10%
2024-09-11	11.00	11.07	10.89	10.93	10.82	qfq	1,394,760	15,320,443	-1.62%
2024-09-10	11.18	11.32	10.98	11.11	11.00	qfq	2,523,300	28,058,691	0.00%
2024-09-09	10.79	11.20	10.62	11.11	11.00	qfq	2,627,020	28,872,881	2.78%
2024-09-06	11.00	11.11	10.75	10.81	10.70	qfq	1,874,480	20,423,247	-1.73%
2024-09-05	10.79	11.05	10.79	11.00	10.89	qfq	2,085,600	22,842,941	1.76%
2024-09-04	10.89	11.03	10.75	10.81	10.70	qfq	2,162,080	23,476,340	-1.73%
2024-09-03	11.06	11.23	10.90	11.00	10.89	qfq	3,011,820	33,215,334	-1.26%
2024-09-02	11.33	11.51	11.11	11.14	11.03	qfq	3,688,580	41,638,184	-3.21%
2024-08-30	11.10	11.64	10.91	11.51	11.40	qfq	6,460,786	73,103,660	3.79%
2024-08-29	11.24	11.30	10.97	11.09	10.98	qfq	6,005,006	66,536,362	-3.57%
2024-08-28	11.76	11.83	11.20	11.50	11.39	qfq	8,625,940	98,989,293	-5.81%
2024-08-27	11.28	12.58	10.91	12.21	12.09	qfq	13,086,285	154,475,429	9.12%
2024-08-26	10.93	11.45	10.80	11.19	11.08	qfq	4,455,879	49,301,463	4.00%
2024-08-23	10.70	10.95	10.23	10.76	10.65	qfq	4,353,319	46,079,203	1.22%
2024-08-22	11.16	11.27	10.61	10.63	10.52	qfq	4,028,880	43,819,749	-5.26%
2024-08-21	11.19	11.37	11.11	11.22	11.11	qfq	2,603,417	29,193,867	-0.62%
2024-08-20	11.50	11.76	11.14	11.29	11.18	qfq	3,889,617	44,243,718	-2.34%
2024-08-19	11.32	11.80	11.20	11.56	11.44	qfq	5,535,362	63,509,195	0.00%
2024-08-16	12.00	12.13	11.50	11.56	11.44	qfq	8,813,460	103,596,161	-6.70%
2024-08-15	12.16	12.57	11.93	12.39	12.27	qfq	11,264,855	137,550,661	-2.29%
2024-08-14	11.88	14.38	11.88	12.68	12.55	qfq	15,321,670	204,049,981	5.84%
2024-08-13	11.21	12.38	11.05	11.98	11.86	qfq	6,616,792	78,436,508	6.30%
2024-08-12	11.26	11.75	11.15	11.27	11.16	qfq	2,811,420	31,897,452	0.27%
2024-08-09	11.23	11.62	11.13	11.24	11.13	qfq	3,276,860	37,396,472	1.44%
2024-08-08	11.16	11.22	10.90	11.08	10.97	qfq	1,130,120	12,471,441	-0.81%
2024-08-07	11.21	11.35	11.07	11.17	11.06	qfq	1,079,869	12,129,018	0.18%
2024-08-06	10.94	11.20	10.94	11.15	11.04	qfq	1,299,200	14,426,667	2.67%
2024-08-05	11.13	11.35	10.83	10.86	10.75	qfq	1,691,480	18,770,010	-3.21%
2024-08-02	11.09	11.58	11.02	11.22	11.11	qfq	2,820,448	32,055,137	0.09%
2024-08-01	11.27	11.63	11.13	11.21	11.10	qfq	2,530,792	28,638,156	1.17%
2024-07-31	10.87	11.12	10.74	11.08	10.97	qfq	1,595,680	17,501,712	2.31%
2024-07-30	10.63	10.89	10.63	10.83	10.72	qfq	1,139,700	12,300,886	1.50%
2024-07-29	10.72	10.78	10.43	10.67	10.56	qfq	1,110,100	11,818,914	0.95%
2024-07-26	10.42	10.63	10.42	10.57	10.46	qfq	950,660	10,026,224	1.73%
2024-07-25	10.17	10.52	10.15	10.39	10.29	qfq	1,151,900	11,943,297	0.97%
2024-07-24	10.42	10.54	10.16	10.29	10.19	qfq	1,342,800	13,867,602	-2.09%
2024-07-23	10.70	10.89	10.51	10.51	10.41	qfq	907,980	9,740,636	-1.59%
2024-07-22	10.69	10.73	10.60	10.68	10.57	qfq	651,140	6,943,236	0.47%
2024-07-19	10.58	10.76	10.48	10.63	10.52	qfq	791,060	8,407,905	0.38%
2024-07-18	10.61	10.88	10.42	10.59	10.48	qfq	1,253,719	13,204,214	-1.03%
2024-07-17	10.90	11.00	10.70	10.70	10.59	qfq	1,276,440	13,795,392	-1.74%
2024-07-16	10.99	10.99	10.78	10.89	10.78	qfq	1,036,040	11,258,642	-1.27%
2024-07-15	11.10	11.19	10.82	11.03	10.92	qfq	2,202,358	24,142,191	-2.48%
2024-07-12	11.12	11.54	11.04	11.31	11.20	qfq	2,488,609	28,129,372	2.26%
2024-07-11	11.00	11.15	10.88	11.06	10.95	qfq	1,768,088	19,550,132	2.88%
2024-07-10	10.91	11.08	10.73	10.75	10.64	qfq	1,159,400	12,645,793	-2.18%
2024-07-09	10.81	11.06	10.43	10.99	10.88	qfq	1,778,888	19,141,220	1.67%
2024-07-08	11.20	11.36	10.75	10.81	10.70	qfq	1,610,480	17,683,230	-4.00%
2024-07-05	11.16	11.45	10.88	11.26	11.15	qfq	1,543,740	17,335,654	0.09%
2024-07-04	11.90	11.93	11.17	11.25	11.14	qfq	3,036,026	34,920,428	-6.33%
2024-07-03	11.89	12.29	11.70	12.01	11.89	qfq	3,302,606	39,509,113	0.25%
2024-07-02	11.73	12.12	11.63	11.98	11.86	qfq	2,777,580	33,067,147	1.18%
2024-07-01	11.55	12.18	11.50	11.84	11.72	qfq	2,541,845	30,189,903	1.72%
2024-06-28	11.76	11.97	11.61	11.64	11.52	qfq	2,336,260	27,538,959	0.17%
2024-06-27	11.58	11.99	11.53	11.62	11.50	qfq	2,235,280	26,324,176	-0.43%
2024-06-26	11.23	11.73	10.92	11.67	11.55	qfq	2,817,445	31,968,317	2.64%
2024-06-25	11.48	11.95	11.30	11.37	11.26	qfq	2,499,009	28,919,171	-1.13%
2024-06-24	11.80	12.18	11.31	11.50	11.39	qfq	4,197,245	48,626,830	-4.17%
2024-06-21	11.46	12.34	11.30	12.00	11.88	qfq	4,917,818	58,942,500	4.90%
2024-06-20	11.98	12.03	11.41	11.44	11.33	qfq	2,868,280	33,475,044	-5.61%
2024-06-19	11.86	12.28	11.82	12.12	12.00	qfq	4,094,620	49,627,539	2.89%
2024-06-18	11.64	11.83	11.50	11.78	11.66	qfq	1,464,380	17,165,601	2.08%
2024-06-17	11.73	11.88	11.50	11.54	11.43	qfq	1,540,180	17,998,174	-1.62%
2024-06-14	11.65	11.78	11.44	11.73	11.61	qfq	1,169,780	13,668,690	0.51%
2024-06-13	11.87	11.94	11.60	11.67	11.55	qfq	1,269,200	14,852,441	-1.02%
2024-06-12	11.56	11.89	11.46	11.79	11.67	qfq	1,809,662	21,297,246	1.99%
2024-06-11	11.63	11.67	11.20	11.56	11.44	qfq	1,445,660	16,595,849	-0.60%
2024-06-07	11.34	11.70	11.33	11.63	11.51	qfq	2,292,260	26,424,009	3.56%
2024-06-06	11.99	12.29	11.13	11.23	11.12	qfq	3,437,700	39,671,411	-7.11%
2024-06-05	12.33	12.39	12.00	12.09	11.97	qfq	3,062,280	37,348,163	-3.67%
2024-06-04	12.11	12.98	11.56	12.55	12.43	qfq	5,070,562	63,016,419	4.85%
2024-06-03	12.21	12.87	11.89	11.97	11.85	qfq	2,529,480	31,056,763	-1.64%
2024-05-31	12.10	12.28	11.96	12.17	12.05	qfq	2,284,982	27,759,221	-0.65%
2024-05-30	12.78	12.80	12.20	12.25	11.91	qfq	3,225,400	40,033,450	-3.85%
2024-05-29	12.73	13.05	12.68	12.74	12.39	qfq	2,322,060	29,802,808	-0.78%
2024-05-28	13.59	13.59	12.81	12.84	12.49	qfq	3,207,202	42,133,921	-4.11%
2024-05-27	13.58	13.58	13.01	13.39	13.02	qfq	3,609,486	47,905,654	-0.07%
2024-05-24	13.20	13.67	12.80	13.40	13.03	qfq	5,358,500	71,355,209	0.83%
2024-05-23	13.52	13.73	12.89	13.29	12.93	qfq	6,570,280	86,978,300	-3.42%
2024-05-22	13.28	13.92	13.15	13.76	13.38	qfq	7,038,537	96,099,374	3.85%
2024-05-21	13.35	13.67	13.17	13.25	12.89	qfq	3,963,240	53,078,965	-1.27%
2024-05-20	13.94	13.97	13.40	13.42	13.05	qfq	7,145,760	97,444,145	-5.29%
2024-05-17	13.63	14.20	13.45	14.17	13.78	qfq	10,591,342	146,973,654	2.83%
2024-05-16	13.02	13.80	12.93	13.78	13.40	qfq	9,691,092	131,108,301	5.84%
2024-05-15	13.07	13.40	12.75	13.02	12.66	qfq	4,229,754	55,382,706	-0.38%
2024-05-14	13.33	13.49	13.02	13.07	12.71	qfq	4,767,220	62,860,386	-2.83%
2024-05-13	13.03	13.52	12.78	13.45	13.08	qfq	7,821,862	103,276,111	1.13%
2024-05-10	12.97	13.68	12.61	13.30	12.94	qfq	8,015,389	104,859,124	2.07%
2024-05-09	12.77	13.20	12.68	13.03	12.67	qfq	4,957,137	64,176,242	3.17%
2024-05-08	13.10	13.10	12.62	12.63	12.28	qfq	4,499,660	57,418,866	-4.46%
2024-05-07	12.75	13.42	12.60	13.22	12.86	qfq	7,768,875	101,501,246	3.77%
2024-05-06	12.50	12.80	12.45	12.74	12.39	qfq	5,745,829	72,951,113	2.91%
2024-04-30	12.79	12.86	12.29	12.38	12.04	qfq	6,559,498	81,815,048	-4.48%
2024-04-29	12.66	13.13	12.38	12.96	12.60	qfq	8,980,258	114,600,044	0.39%
2024-04-26	13.30	13.59	12.64	12.91	12.56	qfq	14,276,603	187,916,580	-8.44%
2024-04-25	13.30	15.25	13.20	14.10	13.71	qfq	15,498,371	216,758,588	3.45%
2024-04-24	13.86	14.64	13.36	13.63	13.26	qfq	20,123,129	279,258,879	0.52%
2024-04-23	11.20	13.56	11.20	13.56	13.19	qfq	11,245,516	143,381,157	20.00%
2024-04-22	11.68	11.99	11.18	11.30	10.99	qfq	4,134,037	47,121,622	-4.88%
2024-04-19	11.36	12.29	11.12	11.88	11.55	qfq	5,326,060	62,325,465	3.04%
2024-04-18	11.55	11.99	11.17	11.53	11.21	qfq	3,880,160	44,911,746	-0.09%
2024-04-17	10.63	11.55	10.53	11.54	11.22	qfq	4,646,163	52,156,522	12.70%
2024-04-16	11.03	11.11	10.18	10.24	9.96	qfq	4,192,259	43,703,964	-8.57%
2024-04-15	12.19	12.32	10.98	11.20	10.89	qfq	4,208,120	48,174,524	-8.72%
2024-04-12	12.33	12.60	12.16	12.27	11.93	qfq	1,417,720	17,509,188	-1.21%
2024-04-11	12.25	12.64	12.02	12.42	12.08	qfq	1,861,520	23,102,790	0.98%
2024-04-10	12.68	12.77	12.00	12.30	11.96	qfq	2,207,360	27,234,483	-3.30%
2024-04-09	12.53	12.76	12.47	12.72	12.37	qfq	1,802,820	22,783,163	1.68%
2024-04-08	13.28	13.35	12.51	12.51	12.17	qfq	3,086,784	39,739,053	-6.15%
2024-04-03	13.41	13.42	13.09	13.33	12.96	qfq	1,975,160	26,149,630	-0.97%
2024-04-02	13.34	13.58	13.21	13.46	13.09	qfq	2,965,259	39,911,013	0.82%
2024-04-01	13.16	13.37	13.02	13.35	12.98	qfq	3,433,093	45,390,847	1.83%
2024-03-29	12.76	13.70	12.65	13.11	12.75	qfq	4,422,399	58,015,084	2.82%
2024-03-28	12.28	12.94	12.25	12.75	12.40	qfq	2,564,893	32,419,866	3.24%
2024-03-27	12.58	12.72	12.33	12.35	12.01	qfq	2,031,760	25,441,795	-1.98%
2024-03-26	12.59	12.79	12.36	12.60	12.25	qfq	2,120,552	26,525,145	0.08%
2024-03-25	12.95	13.02	12.55	12.59	12.24	qfq	2,253,100	28,902,985	-2.85%
2024-03-22	13.34	13.36	12.85	12.96	12.60	qfq	2,192,364	28,631,040	-2.92%
2024-03-21	13.27	13.43	13.08	13.35	12.98	qfq	2,111,228	28,031,953	0.60%
2024-03-20	13.10	13.33	13.05	13.27	12.91	qfq	2,333,384	30,851,170	1.76%
2024-03-19	13.08	13.20	12.98	13.04	12.68	qfq	2,579,717	33,735,654	-0.31%
2024-03-18	12.80	13.13	12.67	13.08	12.72	qfq	3,528,080	45,684,979	3.89%
2024-03-15	12.36	12.63	12.27	12.59	12.24	qfq	2,263,060	28,209,763	1.53%
2024-03-14	12.43	12.52	12.10	12.40	12.06	qfq	2,148,984	26,590,180	-0.24%
2024-03-13	12.53	12.60	12.28	12.43	12.09	qfq	2,332,300	28,903,827	-0.72%
2024-03-12	12.23	12.55	12.09	12.52	12.18	qfq	2,516,820	31,099,414	2.37%
2024-03-11	12.12	12.23	11.95	12.23	11.89	qfq	2,023,035	24,502,084	1.92%
2024-03-08	11.95	12.19	11.83	12.00	11.67	qfq	2,181,220	26,166,579	0.08%
2024-03-07	12.03	12.49	11.95	11.99	11.66	qfq	3,344,272	40,708,301	-0.08%
2024-03-06	11.85	12.29	11.75	12.00	11.67	qfq	2,330,122	28,039,471	1.18%
2024-03-05	12.29	12.29	11.82	11.86	11.53	qfq	3,791,875	45,571,352	-4.43%
2024-03-04	11.91	12.98	11.39	12.41	12.07	qfq	5,123,840	61,725,474	4.20%
2024-03-01	11.89	12.19	11.61	11.91	11.58	qfq	3,023,700	35,900,445	0.51%
2024-02-29	11.19	11.96	11.10	11.85	11.53	qfq	4,760,079	55,476,040	4.04%
2024-02-28	12.85	13.49	11.31	11.39	11.08	qfq	6,560,260	81,614,533	-11.29%
2024-02-27	12.41	12.87	12.31	12.84	12.49	qfq	2,983,080	37,875,582	3.13%
2024-02-26	12.35	12.90	12.10	12.45	12.11	qfq	4,252,720	52,878,070	0.89%
2024-02-23	11.87	12.35	11.81	12.34	12.00	qfq	3,412,222	41,363,985	3.87%
2024-02-22	11.48	11.90	11.48	11.88	11.55	qfq	3,641,125	42,675,179	3.48%
2024-02-21	10.82	12.21	10.66	11.48	11.17	qfq	5,973,175	68,637,968	6.10%
2024-02-20	10.69	11.22	10.35	10.82	10.52	qfq	4,344,556	46,914,388	1.22%
2024-02-19	10.22	11.07	10.22	10.69	10.40	qfq	5,876,880	62,212,700	6.05%
2024-02-08	8.75	10.09	8.51	10.08	9.80	qfq	6,425,892	60,602,295	16.40%
2024-02-07	9.64	9.73	8.57	8.66	8.42	qfq	6,257,623	56,096,595	-10.26%
2024-02-06	9.62	10.24	8.57	9.65	9.39	qfq	6,333,076	58,776,885	-3.21%
2024-02-05	11.85	12.03	9.70	9.97	9.70	qfq	5,987,319	61,713,089	-17.60%
2024-02-02	12.93	13.35	11.69	12.10	11.77	qfq	2,901,528	36,087,480	-6.56%
2024-02-01	13.66	13.70	12.63	12.95	12.59	qfq	2,548,440	33,075,628	-4.22%
2024-01-31	14.55	14.59	13.45	13.52	13.15	qfq	2,182,951	30,235,335	-6.89%
2024-01-30	15.17	15.19	14.48	14.52	14.12	qfq	1,494,780	22,091,828	-4.66%
2024-01-29	15.76	15.88	15.13	15.23	14.81	qfq	1,799,600	27,754,710	-3.55%
2024-01-26	15.61	16.17	15.60	15.79	15.36	qfq	2,316,290	36,770,028	1.15%
2024-01-25	14.69	15.62	14.60	15.61	15.18	qfq	2,581,577	39,298,105	7.06%
2024-01-24	14.20	14.66	13.87	14.58	14.18	qfq	2,151,964	30,769,484	2.82%
2024-01-23	14.50	14.50	13.75	14.18	13.79	qfq	2,393,551	33,534,922	-1.46%
2024-01-22	15.51	15.51	14.10	14.39	14.00	qfq	2,795,195	41,560,737	-6.86%
2024-01-19	16.01	16.08	15.44	15.45	15.03	qfq	2,279,994	35,708,724	-3.07%
2024-01-18	16.40	16.53	15.60	15.94	15.50	qfq	2,364,040	37,759,886	-2.80%
2024-01-17	16.99	17.02	16.40	16.40	15.95	qfq	1,386,080	23,126,147	-2.55%
2024-01-16	17.00	17.22	16.65	16.83	16.37	qfq	1,380,540	23,291,038	-0.88%
2024-01-15	17.20	17.35	16.80	16.98	16.51	qfq	1,957,500	33,169,391	-1.16%
2024-01-12	17.07	17.39	17.07	17.18	16.71	qfq	1,513,780	26,135,368	0.53%
2024-01-11	17.04	17.17	16.96	17.09	16.62	qfq	1,063,780	18,157,391	0.35%
2024-01-10	17.15	17.24	16.91	17.03	16.56	qfq	1,523,300	26,031,727	-0.87%
2024-01-09	17.04	17.35	17.04	17.18	16.71	qfq	1,957,900	33,611,818	0.35%
2024-01-08	17.09	17.58	17.01	17.12	16.65	qfq	2,021,100	34,827,097	-0.06%
2024-01-05	17.25	17.37	17.06	17.13	16.66	qfq	965,400	16,597,977	-0.70%
2024-01-04	17.23	17.34	17.11	17.25	16.78	qfq	911,090	15,675,989	0.17%
2024-01-03	17.28	17.35	17.03	17.22	16.75	qfq	1,174,220	20,174,841	0.17%
2024-01-02	16.92	17.30	16.89	17.19	16.72	qfq	2,186,560	37,584,729	1.60%
2023-12-29	16.60	16.93	16.57	16.92	16.46	qfq	1,234,890	20,689,071	2.05%
2023-12-28	16.26	16.65	15.98	16.58	16.13	qfq	1,173,393	19,246,108	2.28%
2023-12-27	16.18	16.44	16.08	16.21	15.77	qfq	984,293	15,979,418	0.50%
2023-12-26	16.27	16.42	16.06	16.13	15.69	qfq	1,182,980	19,138,141	-0.68%
2023-12-25	16.60	16.70	16.15	16.24	15.79	qfq	1,354,460	22,049,965	-2.58%
2023-12-22	16.90	17.04	16.60	16.67	16.21	qfq	1,461,620	24,455,896	-1.77%
2023-12-21	16.91	17.10	16.68	16.97	16.50	qfq	2,007,236	33,934,356	-0.53%
2023-12-20	16.87	17.31	16.86	17.06	16.59	qfq	1,834,120	31,471,477	0.95%
2023-12-19	17.04	17.20	16.67	16.90	16.44	qfq	1,439,806	24,360,288	-0.82%
2023-12-18	17.18	17.37	17.00	17.04	16.57	qfq	2,089,220	35,897,581	-0.70%
2023-12-15	17.01	17.17	16.95	17.16	16.69	qfq	1,538,420	26,278,676	0.35%
2023-12-14	16.85	17.24	16.83	17.10	16.63	qfq	1,709,840	29,204,704	1.60%
2023-12-13	16.80	16.98	16.64	16.83	16.37	qfq	1,670,980	28,139,823	0.30%
2023-12-12	16.58	16.80	16.30	16.78	16.32	qfq	1,373,200	22,742,703	2.25%
2023-12-11	16.32	16.68	16.10	16.41	15.96	qfq	1,951,133	32,017,112	0.43%
2023-12-08	16.92	17.06	16.32	16.34	15.89	qfq	2,320,020	38,603,858	-3.94%
2023-12-07	17.13	17.22	16.91	17.01	16.54	qfq	1,226,720	20,871,200	-0.70%
2023-12-06	17.00	17.21	16.94	17.13	16.66	qfq	1,318,600	22,582,599	0.76%
2023-12-05	17.26	17.30	17.00	17.00	16.53	qfq	1,852,220	31,728,470	-0.70%
2023-12-04	17.05	17.20	17.00	17.12	16.65	qfq	1,324,320	22,682,564	0.53%
2023-12-01	16.87	17.13	16.62	17.03	16.56	qfq	1,129,160	19,185,527	1.13%
2023-11-30	17.02	17.05	16.71	16.84	16.38	qfq	1,067,080	17,974,517	-0.77%
2023-11-29	17.16	17.16	16.91	16.97	16.50	qfq	949,520	16,139,074	-1.05%
2023-11-28	17.11	17.18	16.84	17.15	16.68	qfq	1,119,785	19,145,694	1.24%
2023-11-27	16.99	17.17	16.86	16.94	16.48	qfq	1,077,579	18,294,446	-0.24%
2023-11-24	17.24	17.29	16.90	16.98	16.51	qfq	1,371,270	23,369,368	-1.51%
2023-11-23	17.21	17.28	16.98	17.24	16.77	qfq	1,203,625	20,655,440	0.64%
2023-11-22	17.19	17.45	17.11	17.13	16.66	qfq	1,836,158	31,786,774	-0.29%
2023-11-21	17.21	17.35	17.14	17.18	16.71	qfq	1,234,360	21,306,192	-0.17%
2023-11-20	17.22	17.35	17.04	17.21	16.74	qfq	1,310,740	22,491,656	0.70%
2023-11-17	17.00	17.18	17.00	17.09	16.62	qfq	833,000	14,228,676	0.06%
2023-11-16	17.22	17.28	17.07	17.08	16.61	qfq	1,044,960	17,917,418	-0.76%
2023-11-15	17.30	17.30	17.10	17.21	16.74	qfq	1,040,680	17,900,042	0.12%
2023-11-14	17.18	17.29	17.01	17.19	16.72	qfq	1,185,452	20,323,490	0.23%
2023-11-13	16.95	17.17	16.95	17.15	16.68	qfq	1,572,280	26,852,634	1.84%
2023-11-10	16.87	16.90	16.67	16.84	16.38	qfq	929,380	15,617,885	-0.36%
2023-11-09	16.93	17.06	16.85	16.90	16.44	qfq	1,263,456	21,409,587	-0.53%
2023-11-08	16.88	17.22	16.81	16.99	16.52	qfq	1,546,180	26,252,157	0.77%
2023-11-07	16.86	16.92	16.70	16.86	16.40	qfq	1,189,325	19,989,431	-0.12%
2023-11-06	16.76	16.93	16.74	16.88	16.42	qfq	1,532,656	25,802,738	1.20%
2023-11-03	17.00	17.00	16.65	16.68	16.22	qfq	1,304,035	21,823,001	-0.06%
2023-11-02	16.68	16.93	16.65	16.69	16.23	qfq	1,529,040	25,666,918	0.06%
2023-11-01	16.66	16.78	16.54	16.68	16.22	qfq	1,367,680	22,743,310	0.30%
2023-10-31	16.55	16.76	16.54	16.63	16.17	qfq	1,207,466	20,134,764	0.24%
2023-10-30	16.52	16.69	16.41	16.59	16.14	qfq	1,422,100	23,544,521	0.12%
2023-10-27	16.33	16.61	16.30	16.57	16.12	qfq	1,812,101	29,879,406	0.85%
2023-10-26	16.75	17.04	16.30	16.43	15.98	qfq	2,566,425	42,381,775	-3.24%
2023-10-25	16.50	17.10	16.49	16.98	16.51	qfq	4,025,156	67,914,106	5.73%
2023-10-24	15.45	16.08	15.43	16.06	15.62	qfq	2,271,518	36,058,662	4.56%
2023-10-23	15.85	15.86	15.22	15.36	14.94	qfq	1,272,460	19,714,223	-3.15%
2023-10-20	15.95	16.07	15.79	15.86	15.43	qfq	867,298	13,786,854	-0.31%
2023-10-19	15.89	16.26	15.79	15.91	15.47	qfq	1,199,052	19,223,112	-0.19%
2023-10-18	16.24	16.24	15.90	15.94	15.50	qfq	1,128,576	18,022,926	-1.85%
2023-10-17	16.30	16.38	16.09	16.24	15.79	qfq	949,440	15,367,627	-0.37%
2023-10-16	16.20	16.43	16.17	16.30	15.85	qfq	1,351,760	22,007,256	0.62%
2023-10-13	16.67	16.67	16.17	16.20	15.76	qfq	1,807,160	29,536,214	-2.88%
2023-10-12	16.77	16.85	16.53	16.68	16.22	qfq	1,794,440	29,930,949	-0.42%
2023-10-11	16.81	16.91	16.67	16.75	16.29	qfq	1,134,293	19,028,688	-0.24%
2023-10-10	16.99	17.14	16.78	16.79	16.33	qfq	1,408,045	23,760,298	-0.65%
2023-10-09	17.25	17.25	16.87	16.90	16.44	qfq	1,378,780	23,370,813	-1.74%
2023-09-28	17.35	17.35	17.15	17.20	16.73	qfq	1,140,980	19,625,497	0.12%
2023-09-27	16.98	17.29	16.95	17.18	16.71	qfq	1,444,560	24,816,444	1.42%
2023-09-26	17.03	17.20	16.91	16.94	16.48	qfq	1,093,060	18,608,513	-0.41%
2023-09-25	17.25	17.41	16.95	17.01	16.54	qfq	1,306,680	22,367,919	-1.33%
2023-09-22	16.81	17.28	16.73	17.24	16.77	qfq	1,566,975	26,762,860	2.74%
2023-09-21	17.11	17.23	16.77	16.78	16.32	qfq	1,202,520	20,361,187	-1.99%
2023-09-20	17.20	17.45	17.11	17.12	16.65	qfq	1,288,306	22,308,763	-0.70%
2023-09-19	17.38	17.53	17.21	17.24	16.77	qfq	1,183,020	20,546,338	-0.58%
2023-09-18	17.00	17.49	16.91	17.34	16.86	qfq	1,783,765	30,913,672	1.52%
2023-09-15	17.13	17.28	17.01	17.08	16.61	qfq	1,125,338	19,300,415	0.47%
2023-09-14	17.34	17.34	16.84	17.00	16.53	qfq	1,516,220	25,852,854	-1.79%
2023-09-13	17.32	17.68	17.20	17.31	16.84	qfq	1,721,213	29,957,880	-0.52%
2023-09-12	17.35	17.48	17.13	17.40	16.92	qfq	1,815,647	31,456,183	0.58%
2023-09-11	17.28	17.35	16.94	17.30	16.83	qfq	1,785,008	30,739,148	0.17%
2023-09-08	17.54	17.70	17.19	17.27	16.80	qfq	2,103,420	36,472,024	-1.54%
2023-09-07	18.01	18.11	17.54	17.54	17.06	qfq	2,474,535	44,078,722	-2.61%
2023-09-06	18.24	18.24	17.88	18.01	17.52	qfq	2,130,380	38,330,255	-0.88%
2023-09-05	18.58	18.59	18.02	18.17	17.67	qfq	3,252,671	59,329,549	-2.63%
2023-09-04	18.55	18.90	18.35	18.66	18.15	qfq	3,399,854	63,344,331	1.08%
2023-09-01	18.38	18.67	18.13	18.46	17.95	qfq	3,000,065	55,086,637	0.60%
2023-08-31	18.79	18.81	18.23	18.35	17.85	qfq	3,311,165	60,949,177	-2.45%
2023-08-30	19.29	19.29	18.55	18.81	18.29	qfq	3,810,600	71,655,278	-2.34%
2023-08-29	18.33	19.29	18.33	19.26	18.73	qfq	5,405,940	102,499,633	4.28%
2023-08-28	18.80	18.98	18.08	18.47	17.96	qfq	5,496,189	102,510,399	2.95%
2023-08-25	18.05	18.32	17.84	17.94	17.45	qfq	2,262,720	40,817,719	-1.16%
2023-08-24	18.59	18.62	18.01	18.15	17.65	qfq	1,908,940	34,796,266	-1.52%
2023-08-23	18.76	18.79	18.37	18.43	17.92	qfq	1,862,440	34,614,586	-1.44%
2023-08-22	18.82	18.82	18.30	18.70	18.19	qfq	2,649,462	49,286,723	0.05%
2023-08-21	18.36	18.89	18.32	18.69	18.18	qfq	3,073,304	57,563,764	1.36%
2023-08-18	18.25	18.79	18.15	18.44	17.93	qfq	3,608,200	66,951,118	0.88%
2023-08-17	18.16	18.29	17.70	18.28	17.78	qfq	3,409,680	61,259,789	-0.11%
2023-08-16	17.64	18.42	17.52	18.30	17.80	qfq	5,175,040	93,778,418	3.33%
2023-08-15	18.02	18.11	17.58	17.71	17.22	qfq	3,073,620	54,509,504	-2.10%
2023-08-14	17.83	18.28	17.83	18.09	17.59	qfq	2,688,520	48,370,678	-0.55%
2023-08-11	18.52	18.68	18.09	18.19	17.69	qfq	4,176,780	76,615,266	-0.71%
2023-08-10	18.57	18.66	18.24	18.32	17.82	qfq	3,520,829	64,659,890	-0.97%
2023-08-09	18.60	19.19	18.23	18.50	17.99	qfq	4,510,520	84,316,411	-0.16%
2023-08-08	18.32	18.89	18.32	18.53	18.02	qfq	4,835,746	90,327,461	0.54%
2023-08-07	19.08	19.12	18.34	18.43	17.92	qfq	7,514,497	139,652,150	-4.26%
2023-08-04	19.27	20.06	18.84	19.25	18.72	qfq	9,788,947	190,479,201	1.00%
2023-08-03	19.36	19.80	19.03	19.06	18.54	qfq	7,226,558	139,672,815	-1.45%
2023-08-02	19.21	19.85	19.15	19.34	18.81	qfq	11,022,434	214,273,018	-2.32%
2023-08-01	20.20	21.49	19.80	19.80	19.26	qfq	18,050,388	371,805,838	0.35%
2023-07-31	19.66	20.20	19.53	19.73	19.19	qfq	10,929,280	217,226,993	1.13%
2023-07-28	19.41	19.97	19.10	19.51	18.98	qfq	10,760,999	209,634,401	-0.71%
2023-07-27	19.83	20.49	19.19	19.65	19.11	qfq	15,490,157	306,503,261	-5.26%
2023-07-26	19.77	21.69	19.49	20.74	20.17	qfq	21,958,169	450,393,607	4.91%
2023-07-25	18.50	19.80	18.48	19.77	19.23	qfq	14,366,839	278,688,278	5.95%
2023-07-24	18.78	18.98	18.30	18.66	18.15	qfq	8,992,521	168,020,048	0.86%
2023-07-21	17.98	18.65	17.98	18.50	17.99	qfq	5,649,656	103,959,867	2.66%
2023-07-20	18.39	18.39	18.00	18.02	17.53	qfq	1,518,426	27,535,861	-1.53%
2023-07-19	18.10	18.40	18.10	18.30	17.80	qfq	2,444,880	44,705,769	1.10%
2023-07-18	18.16	18.28	17.80	18.10	17.60	qfq	1,793,680	32,318,207	0.22%