SECURITY DETAIL · RAW DATA

华峰铝业601702.SH

ASSECNYSTOCK

最近收盘价13.892026-07-17

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）12,132,103

成交额（元）170,811,827

日线记录728

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 728 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
2026-05-29	2026-06-08	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-06	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	14.00	14.34	13.75	13.89	13.89	qfq	12,132,103	170,811,827	-1.14%
2026-07-16	14.38	14.54	13.98	14.05	14.05	qfq	9,477,510	134,188,876	-2.84%
2026-07-15	14.64	14.70	14.30	14.46	14.46	qfq	8,143,200	117,855,262	-1.36%
2026-07-14	14.24	14.86	14.17	14.66	14.66	qfq	10,564,976	153,141,325	2.16%
2026-07-13	14.29	14.40	14.05	14.35	14.35	qfq	8,565,070	122,005,769	-0.62%
2026-07-10	13.80	14.74	13.68	14.44	14.44	qfq	15,799,270	226,639,039	4.64%
2026-07-09	14.21	14.30	13.61	13.80	13.80	qfq	11,445,334	158,589,286	-3.56%
2026-07-08	14.80	14.94	14.27	14.31	14.31	qfq	10,043,300	146,041,912	-4.15%
2026-07-07	14.60	15.10	14.35	14.93	14.93	qfq	18,250,600	269,936,187	0.47%
2026-07-06	14.23	14.88	14.08	14.86	14.86	qfq	13,972,665	201,194,133	4.50%
2026-07-03	13.93	14.33	13.93	14.22	14.22	qfq	11,304,033	160,157,524	2.89%
2026-07-02	14.06	14.27	13.79	13.82	13.82	qfq	11,196,142	157,101,282	-1.43%
2026-07-01	14.09	14.28	13.81	14.02	14.02	qfq	8,552,921	120,043,624	-0.57%
2026-06-30	14.25	14.35	13.98	14.10	14.10	qfq	6,974,461	98,429,711	-2.56%
2026-06-29	14.13	14.72	13.68	14.47	14.47	qfq	13,245,126	187,965,227	2.41%
2026-06-26	14.73	14.84	14.02	14.13	14.13	qfq	10,653,000	152,680,217	-3.29%
2026-06-25	14.79	15.02	14.50	14.61	14.61	qfq	12,439,487	182,675,583	-2.66%
2026-06-24	15.27	15.31	14.91	15.01	15.01	qfq	9,258,337	139,488,930	-1.77%
2026-06-23	15.79	15.88	15.18	15.28	15.28	qfq	15,362,040	236,964,313	-3.96%
2026-06-22	16.04	16.15	15.30	15.91	15.91	qfq	18,813,084	294,807,520	-0.87%
2026-06-18	16.30	16.56	15.82	16.05	16.05	qfq	13,308,595	214,196,652	-2.19%
2026-06-17	16.90	17.19	16.39	16.41	16.41	qfq	12,249,169	204,102,261	-3.36%
2026-06-16	17.63	17.63	16.90	16.98	16.98	qfq	14,580,086	250,163,270	-4.82%
2026-06-15	17.23	18.00	17.04	17.84	17.84	qfq	17,736,189	311,654,835	2.53%
2026-06-12	16.90	17.40	16.36	17.40	17.40	qfq	15,176,395	256,860,467	3.45%
2026-06-11	17.48	17.78	16.79	16.82	16.82	qfq	13,299,546	227,531,915	-4.70%
2026-06-10	17.98	18.00	17.24	17.65	17.65	qfq	12,991,561	227,705,943	-2.65%
2026-06-09	19.05	19.05	18.00	18.13	18.13	qfq	16,318,910	297,166,893	-4.83%
2026-06-08	19.23	19.66	18.73	19.05	19.05	qfq	12,648,693	242,518,648	-7.07%
2026-06-05	21.10	21.18	20.48	20.50	20.20	qfq	18,106,729	375,463,767	-4.21%
2026-06-04	20.92	21.52	20.17	21.40	21.09	qfq	25,171,257	527,672,406	1.09%
2026-06-03	20.61	21.19	20.40	21.17	20.86	qfq	31,588,797	658,415,318	3.83%
2026-06-02	20.40	20.68	20.10	20.39	20.09	qfq	18,427,968	375,509,484	0.64%
2026-06-01	20.26	21.15	20.26	20.26	19.96	qfq	27,830,644	570,292,606	-1.51%
2026-05-29	18.61	20.57	18.53	20.57	20.27	qfq	31,767,820	637,870,830	10.00%
2026-05-28	18.28	18.76	17.64	18.70	18.43	qfq	14,695,487	265,843,114	1.19%
2026-05-27	19.46	19.58	18.42	18.48	18.21	qfq	17,384,298	327,681,119	-5.95%
2026-05-26	19.64	19.99	19.27	19.65	19.36	qfq	19,316,249	379,459,277	0.77%
2026-05-25	20.50	20.78	19.50	19.50	19.21	qfq	16,818,014	336,340,543	-2.84%
2026-05-22	18.40	20.23	18.40	20.07	19.78	qfq	25,812,974	507,240,347	9.14%
2026-05-21	18.88	19.34	18.25	18.39	18.12	qfq	12,264,984	231,557,944	-4.27%
2026-05-20	18.56	19.86	18.52	19.21	18.93	qfq	17,236,555	332,886,162	4.01%
2026-05-19	18.01	18.78	17.65	18.47	18.20	qfq	9,766,216	178,230,306	3.47%
2026-05-18	17.73	17.87	17.40	17.85	17.59	qfq	7,973,977	140,529,324	-0.22%
2026-05-15	18.21	18.31	17.77	17.89	17.63	qfq	7,259,310	130,461,052	-2.19%
2026-05-14	18.87	18.88	18.22	18.29	18.02	qfq	8,414,436	155,186,789	-3.13%
2026-05-13	18.85	19.18	18.70	18.88	18.60	qfq	6,023,668	113,707,333	0.21%
2026-05-12	18.85	19.05	18.61	18.84	18.56	qfq	5,804,801	109,125,546	0.21%
2026-05-11	19.00	19.10	18.73	18.80	18.52	qfq	8,692,782	164,373,183	-1.00%
2026-05-08	19.01	19.09	18.71	18.99	18.71	qfq	10,341,977	195,550,520	-0.52%
2026-05-07	18.58	19.31	18.52	19.09	18.81	qfq	10,479,936	198,691,868	3.19%
2026-05-06	18.52	18.75	18.39	18.50	18.23	qfq	9,667,648	179,304,300	-0.11%
2026-04-30	18.66	18.79	18.21	18.52	18.25	qfq	6,647,090	122,763,592	-1.49%
2026-04-29	18.49	18.95	18.44	18.80	18.52	qfq	5,379,586	100,991,542	1.62%
2026-04-28	19.36	19.39	18.49	18.50	18.23	qfq	11,430,007	214,800,583	-5.71%
2026-04-27	19.43	19.93	19.11	19.62	19.33	qfq	5,395,737	105,565,573	0.51%
2026-04-24	19.39	19.84	19.26	19.52	19.23	qfq	5,536,550	108,155,178	0.62%
2026-04-23	20.05	20.05	19.31	19.40	19.12	qfq	8,763,341	170,655,745	-3.24%
2026-04-22	19.89	20.36	19.69	20.05	19.76	qfq	9,265,869	186,187,502	0.30%
2026-04-21	20.22	20.22	19.86	19.99	19.70	qfq	6,023,075	120,211,110	-1.43%
2026-04-20	20.73	20.85	20.15	20.28	19.98	qfq	10,808,088	221,095,807	-3.01%
2026-04-17	20.05	20.93	19.91	20.91	20.60	qfq	12,487,037	257,481,138	4.29%
2026-04-16	19.86	20.68	19.86	20.05	19.76	qfq	9,260,300	187,362,811	1.16%
2026-04-15	20.27	20.39	19.75	19.82	19.53	qfq	5,942,122	118,924,920	-1.59%
2026-04-14	20.00	20.50	19.96	20.14	19.85	qfq	6,705,394	135,590,540	1.41%
2026-04-13	19.81	19.90	19.45	19.86	19.57	qfq	6,790,600	133,751,155	-0.10%
2026-04-10	20.38	20.42	19.81	19.88	19.59	qfq	10,192,745	203,824,432	-2.12%
2026-04-09	20.11	20.66	19.88	20.31	20.01	qfq	15,379,527	313,239,809	0.59%
2026-04-08	19.66	20.21	19.55	20.19	19.89	qfq	13,110,867	262,202,234	5.16%
2026-04-07	18.60	19.70	18.56	19.20	18.92	qfq	8,100,795	156,236,496	2.89%
2026-04-03	18.90	19.12	18.50	18.66	18.39	qfq	5,825,540	108,843,830	-2.10%
2026-04-02	19.75	19.84	18.95	19.06	18.78	qfq	8,461,100	163,435,643	-3.10%
2026-04-01	19.67	19.82	19.31	19.67	19.38	qfq	10,856,426	212,657,489	1.60%
2026-03-31	19.69	19.79	19.05	19.36	19.08	qfq	15,536,781	301,596,696	-2.47%
2026-03-30	19.70	19.95	19.02	19.85	19.56	qfq	24,393,701	477,125,646	6.04%
2026-03-27	18.70	18.85	18.42	18.72	18.45	qfq	12,245,171	228,194,824	-0.85%
2026-03-26	19.80	19.80	18.72	18.88	18.60	qfq	14,778,600	282,417,801	-5.60%
2026-03-25	19.56	20.28	19.50	20.00	19.71	qfq	10,807,200	215,967,993	3.73%
2026-03-24	19.15	19.28	18.81	19.28	19.00	qfq	7,787,213	148,437,207	2.66%
2026-03-23	19.16	19.53	18.60	18.78	18.51	qfq	7,780,157	148,473,045	-4.09%
2026-03-20	19.85	20.30	19.50	19.58	19.29	qfq	6,876,400	136,672,496	-2.10%
2026-03-19	20.52	20.63	19.90	20.00	19.71	qfq	6,671,629	134,697,256	-3.71%
2026-03-18	20.87	20.98	20.58	20.77	20.47	qfq	4,142,032	85,943,318	-0.57%
2026-03-17	21.10	21.31	20.81	20.89	20.58	qfq	5,060,600	106,319,615	-1.42%
2026-03-16	21.54	21.59	20.56	21.19	20.88	qfq	10,062,047	211,082,485	-1.90%
2026-03-13	22.48	22.82	21.57	21.60	21.28	qfq	9,516,765	209,935,610	-4.17%
2026-03-12	22.39	22.99	22.20	22.54	22.21	qfq	8,347,215	188,707,592	0.67%
2026-03-11	22.59	22.61	22.23	22.39	22.06	qfq	6,188,600	138,639,404	0.40%
2026-03-10	22.19	22.57	22.00	22.30	21.97	qfq	6,665,485	148,563,741	0.31%
2026-03-09	22.18	22.41	21.60	22.23	21.90	qfq	11,090,969	243,791,929	-0.31%
2026-03-06	22.72	22.94	22.15	22.30	21.97	qfq	9,704,117	217,904,141	-2.58%
2026-03-05	23.35	23.50	22.72	22.89	22.56	qfq	8,022,445	185,930,329	0.39%
2026-03-04	21.97	23.50	21.76	22.80	22.47	qfq	11,716,503	269,384,844	2.20%
2026-03-03	24.15	24.35	22.20	22.31	21.98	qfq	15,358,876	353,252,453	-7.31%
2026-03-02	24.31	24.74	23.53	24.07	23.72	qfq	14,399,064	345,841,061	-2.87%
2026-02-27	23.21	25.27	23.21	24.78	24.42	qfq	14,420,745	352,258,916	6.08%
2026-02-26	24.20	24.20	23.26	23.36	23.02	qfq	8,140,677	191,837,647	-1.93%
2026-02-25	23.69	24.40	23.66	23.82	23.47	qfq	11,489,659	276,052,262	0.59%
2026-02-24	23.38	23.80	23.03	23.68	23.33	qfq	12,160,500	285,319,230	2.91%
2026-02-13	23.15	23.53	22.53	23.01	22.67	qfq	6,636,740	153,757,554	-1.24%
2026-02-12	23.49	24.22	23.29	23.30	22.96	qfq	8,882,700	209,992,144	-0.81%
2026-02-11	23.41	23.88	23.26	23.49	23.15	qfq	8,773,300	207,028,328	0.43%
2026-02-10	23.48	23.66	23.08	23.39	23.05	qfq	8,603,000	200,854,076	-0.21%
2026-02-09	24.00	24.06	23.31	23.44	23.10	qfq	10,924,005	257,062,957	-0.68%
2026-02-06	23.43	24.48	23.28	23.60	23.25	qfq	11,250,944	269,714,853	-1.50%
2026-02-05	24.16	24.78	23.79	23.96	23.61	qfq	11,433,304	275,782,127	-3.78%
2026-02-04	25.56	25.85	24.09	24.90	24.54	qfq	19,882,534	490,822,563	-2.81%
2026-02-03	26.92	27.41	25.25	25.62	25.25	qfq	22,214,554	576,910,678	-3.58%
2026-02-02	23.92	27.60	23.92	26.57	26.18	qfq	24,927,244	656,365,804	0.87%
2026-01-30	25.05	27.58	25.05	26.34	25.95	qfq	30,883,495	796,753,371	-5.35%
2026-01-29	26.80	28.03	24.84	27.83	27.42	qfq	36,520,860	973,137,823	6.75%
2026-01-28	23.68	26.07	23.23	26.07	25.69	qfq	23,411,666	589,829,103	10.00%
2026-01-27	22.51	24.79	22.19	23.70	23.35	qfq	22,712,197	535,178,052	5.01%
2026-01-26	23.35	23.35	22.45	22.57	22.24	qfq	22,045,694	501,983,431	-2.25%
2026-01-23	21.10	23.09	20.81	23.09	22.75	qfq	21,938,744	487,128,628	10.00%
2026-01-22	21.08	21.20	20.67	20.99	20.68	qfq	6,233,683	130,330,604	-0.52%
2026-01-21	20.35	21.22	20.05	21.10	20.79	qfq	15,548,034	323,139,775	3.43%
2026-01-20	20.24	20.60	19.86	20.40	20.10	qfq	9,422,133	190,776,143	0.94%
2026-01-19	19.94	20.40	19.80	20.21	19.91	qfq	9,184,300	184,385,459	1.40%
2026-01-16	20.30	20.58	19.88	19.93	19.64	qfq	10,479,704	211,946,199	-1.58%
2026-01-15	19.68	20.35	19.51	20.25	19.95	qfq	11,833,903	237,184,805	3.00%
2026-01-14	19.48	20.00	19.24	19.66	19.37	qfq	15,123,112	296,760,300	1.24%
2026-01-13	19.52	19.84	19.36	19.42	19.14	qfq	9,231,708	180,355,592	-0.51%
2026-01-12	19.92	19.99	19.26	19.52	19.23	qfq	12,166,649	236,780,668	-2.01%
2026-01-09	19.88	20.13	19.73	19.92	19.63	qfq	10,104,100	201,126,458	0.56%
2026-01-08	20.37	20.41	19.62	19.81	19.52	qfq	9,801,281	195,818,091	-3.46%
2026-01-07	20.57	20.92	20.30	20.52	20.22	qfq	12,719,916	261,512,115	-0.39%
2026-01-06	20.97	21.39	20.45	20.60	20.30	qfq	14,655,900	305,374,875	-1.76%
2026-01-05	20.80	21.21	20.63	20.97	20.66	qfq	10,184,357	213,500,184	2.44%
2025-12-31	20.57	20.75	20.40	20.47	20.17	qfq	4,503,367	92,612,609	-0.58%
2025-12-30	20.20	20.65	20.00	20.59	20.29	qfq	8,280,459	169,384,824	0.24%
2025-12-29	21.34	21.34	20.40	20.54	20.24	qfq	11,422,198	236,376,278	-2.84%
2025-12-26	20.89	21.30	20.83	21.14	20.83	qfq	8,011,618	168,787,860	0.33%
2025-12-25	20.30	21.39	20.29	21.07	20.76	qfq	8,833,200	183,218,293	2.73%
2025-12-24	20.68	20.74	20.24	20.51	20.21	qfq	6,636,004	135,888,755	-0.19%
2025-12-23	20.58	21.08	20.41	20.55	20.25	qfq	8,378,604	173,456,076	0.10%
2025-12-22	20.48	21.06	20.37	20.53	20.23	qfq	9,798,634	201,668,687	-0.39%
2025-12-19	19.91	20.80	19.91	20.61	20.31	qfq	13,378,120	273,788,774	2.44%
2025-12-18	20.46	20.76	19.89	20.12	19.83	qfq	10,713,813	215,800,184	-2.09%
2025-12-17	19.45	20.88	19.27	20.55	20.25	qfq	20,530,154	417,075,296	4.90%
2025-12-16	19.85	20.11	19.08	19.59	19.30	qfq	15,901,980	309,535,774	-2.78%
2025-12-15	19.50	20.76	19.48	20.15	19.86	qfq	17,970,180	362,078,096	4.95%
2025-12-12	18.58	19.30	18.50	19.20	18.92	qfq	13,879,275	263,775,521	4.35%
2025-12-11	18.60	18.72	18.38	18.40	18.13	qfq	5,416,600	100,340,262	-1.02%
2025-12-10	18.38	18.85	18.25	18.59	18.32	qfq	5,762,400	106,913,425	1.03%
2025-12-09	18.46	18.67	18.18	18.40	18.13	qfq	8,258,534	151,878,207	-1.71%
2025-12-08	18.89	18.91	18.25	18.72	18.45	qfq	8,335,514	154,565,160	-0.90%
2025-12-05	18.57	19.06	18.57	18.89	18.61	qfq	7,042,200	132,917,542	1.56%
2025-12-04	18.98	19.05	18.43	18.60	18.33	qfq	7,613,360	142,069,241	-1.22%
2025-12-03	18.64	19.28	18.63	18.83	18.55	qfq	16,166,289	307,250,566	1.13%
2025-12-02	17.90	18.87	17.82	18.62	18.35	qfq	16,138,150	297,661,091	3.50%
2025-12-01	18.31	18.42	17.92	17.99	17.73	qfq	7,599,950	137,496,947	-0.77%
2025-11-28	17.97	18.28	17.88	18.13	17.86	qfq	8,206,700	148,272,586	0.55%
2025-11-27	18.14	18.62	17.90	18.03	17.77	qfq	18,136,417	330,549,556	-0.22%
2025-11-26	16.90	18.62	16.85	18.07	17.81	qfq	32,090,422	576,352,617	6.73%
2025-11-25	16.77	17.35	16.72	16.93	16.68	qfq	10,447,100	177,724,273	1.14%
2025-11-24	16.89	16.95	16.60	16.74	16.50	qfq	5,839,701	97,728,401	-0.89%
2025-11-21	17.05	17.18	16.51	16.89	16.64	qfq	9,902,400	166,813,281	-1.57%
2025-11-20	17.24	17.55	17.08	17.16	16.91	qfq	7,663,400	132,744,770	-0.17%
2025-11-19	17.11	17.49	16.91	17.19	16.94	qfq	7,626,165	130,773,862	0.47%
2025-11-18	17.60	17.79	16.91	17.11	16.86	qfq	11,703,658	201,528,064	-3.06%
2025-11-17	17.64	17.87	17.31	17.65	17.39	qfq	10,289,600	180,793,606	-0.45%
2025-11-14	17.86	18.08	17.73	17.73	17.47	qfq	7,589,775	135,916,458	-1.77%
2025-11-13	18.10	18.20	17.82	18.05	17.79	qfq	14,626,200	264,003,558	0.06%
2025-11-12	17.52	18.20	17.30	18.04	17.78	qfq	17,172,459	307,070,345	2.91%
2025-11-11	17.86	17.92	17.45	17.53	17.27	qfq	8,294,149	145,974,263	-1.41%
2025-11-10	18.09	18.16	17.73	17.78	17.52	qfq	9,939,623	177,811,241	-1.39%
2025-11-07	17.71	18.29	17.59	18.03	17.77	qfq	13,983,600	252,352,406	0.90%
2025-11-06	17.15	18.18	17.10	17.87	17.61	qfq	19,989,579	353,212,848	5.18%
2025-11-05	16.68	17.22	16.51	16.99	16.74	qfq	10,977,912	185,482,161	0.59%
2025-11-04	17.64	17.74	16.70	16.89	16.64	qfq	19,656,001	335,077,598	-4.74%
2025-11-03	17.65	17.78	17.37	17.73	17.47	qfq	11,006,208	193,096,207	0.80%
2025-10-31	17.83	17.88	17.55	17.59	17.33	qfq	7,380,700	130,351,528	-1.29%
2025-10-30	17.72	18.13	17.62	17.82	17.56	qfq	11,699,400	209,163,474	0.17%
2025-10-29	17.33	18.08	17.07	17.79	17.53	qfq	13,354,600	236,040,803	2.65%
2025-10-28	17.20	17.88	17.17	17.33	17.08	qfq	18,687,750	328,238,106	1.05%
2025-10-27	17.20	17.44	16.90	17.15	16.90	qfq	8,329,600	142,074,608	-0.75%
2025-10-24	17.08	17.55	17.06	17.28	17.03	qfq	11,983,675	207,404,362	1.35%
2025-10-23	16.78	17.12	16.73	17.05	16.80	qfq	6,124,600	103,826,647	1.37%
2025-10-22	16.59	17.21	16.45	16.82	16.57	qfq	6,691,551	112,941,602	0.60%
2025-10-21	16.50	16.86	16.36	16.72	16.48	qfq	6,329,570	105,859,036	1.46%
2025-10-20	16.62	16.70	16.41	16.48	16.24	qfq	5,405,600	89,167,123	-0.78%
2025-10-17	16.91	17.26	16.50	16.61	16.37	qfq	9,958,820	166,480,233	-1.77%
2025-10-16	17.33	17.39	16.83	16.91	16.66	qfq	9,344,200	159,495,562	-2.65%
2025-10-15	17.13	17.50	16.99	17.37	17.12	qfq	10,429,000	179,905,650	1.82%
2025-10-14	17.19	17.59	16.90	17.06	16.81	qfq	9,593,578	165,675,533	-0.18%
2025-10-13	17.02	17.20	16.70	17.09	16.84	qfq	9,096,600	154,410,182	-2.18%
2025-10-10	17.31	17.52	17.05	17.47	17.21	qfq	13,723,223	237,035,356	1.10%
2025-10-09	17.40	17.56	17.16	17.28	17.03	qfq	12,214,087	211,675,878	1.77%
2025-09-30	16.78	17.10	16.65	16.98	16.73	qfq	5,850,400	99,217,573	1.62%
2025-09-29	16.61	16.77	16.48	16.71	16.47	qfq	4,469,300	74,322,520	1.09%
2025-09-26	16.75	16.88	16.50	16.53	16.29	qfq	5,324,300	88,479,789	-1.67%
2025-09-25	16.92	17.15	16.67	16.81	16.56	qfq	5,610,274	94,766,683	-0.41%
2025-09-24	16.60	16.97	16.50	16.88	16.63	qfq	7,584,700	127,610,928	1.44%
2025-09-23	17.14	17.18	16.35	16.64	16.40	qfq	10,801,887	179,654,936	-2.63%
2025-09-22	17.41	17.57	16.93	17.09	16.84	qfq	6,661,235	113,897,957	-1.78%
2025-09-19	17.09	17.48	16.93	17.40	17.15	qfq	9,273,300	159,399,404	1.28%
2025-09-18	17.50	17.61	16.96	17.18	16.93	qfq	10,092,700	174,636,450	-3.10%
2025-09-17	17.25	17.97	17.15	17.73	17.47	qfq	11,050,000	194,438,311	3.50%
2025-09-16	17.19	17.23	16.94	17.13	16.88	qfq	5,780,990	98,595,066	0.06%
2025-09-15	17.36	17.40	17.11	17.12	16.87	qfq	5,927,800	101,881,063	-1.33%
2025-09-12	17.31	17.60	17.28	17.35	17.10	qfq	9,150,605	159,648,742	0.99%
2025-09-11	16.92	17.21	16.70	17.18	16.93	qfq	5,799,930	99,011,939	1.54%
2025-09-10	17.15	17.18	16.86	16.92	16.67	qfq	4,845,969	82,196,019	-1.28%
2025-09-09	17.23	17.50	17.00	17.14	16.89	qfq	7,529,930	129,908,227	-0.46%
2025-09-08	17.19	17.37	17.10	17.22	16.97	qfq	5,653,367	97,377,899	0.29%
2025-09-05	16.77	17.47	16.70	17.17	16.92	qfq	8,097,268	138,736,512	2.32%
2025-09-04	17.13	17.14	16.51	16.78	16.53	qfq	6,934,284	116,600,498	-1.87%
2025-09-03	17.56	17.73	16.99	17.10	16.85	qfq	8,071,400	138,918,948	-2.23%
2025-09-02	17.60	17.83	17.36	17.49	17.23	qfq	6,073,000	106,498,977	-1.52%
2025-09-01	17.99	18.03	17.46	17.76	17.50	qfq	9,777,300	172,911,038	-0.67%
2025-08-29	17.55	18.08	17.35	17.88	17.62	qfq	13,403,258	238,398,166	2.35%
2025-08-28	17.28	17.49	17.15	17.47	17.21	qfq	8,979,258	155,661,916	0.69%
2025-08-27	17.63	17.80	17.34	17.35	17.10	qfq	10,123,500	178,296,292	-1.64%
2025-08-26	17.75	17.78	17.50	17.64	17.38	qfq	11,667,883	205,433,111	-0.56%
2025-08-25	17.92	18.19	17.49	17.74	17.48	qfq	12,363,137	219,960,316	-0.56%
2025-08-22	17.74	18.10	17.60	17.84	17.58	qfq	9,661,091	172,586,422	0.62%
2025-08-21	18.00	18.09	17.62	17.73	17.47	qfq	11,446,982	203,435,323	-1.39%
2025-08-20	18.00	18.35	17.78	17.98	17.72	qfq	10,372,848	186,748,427	0.17%
2025-08-19	18.38	18.45	17.80	17.95	17.69	qfq	12,910,590	232,764,402	-3.18%
2025-08-18	18.86	19.03	18.20	18.54	18.27	qfq	13,568,600	252,446,332	-1.59%
2025-08-15	17.69	19.35	17.58	18.84	18.56	qfq	23,766,267	441,460,386	6.50%
2025-08-14	18.46	18.52	17.66	17.69	17.43	qfq	22,980,179	412,042,570	-3.12%
2025-08-13	16.60	18.26	16.56	18.26	17.99	qfq	20,258,710	356,280,027	10.00%
2025-08-12	16.39	16.63	16.26	16.60	16.36	qfq	7,727,272	127,558,514	1.03%
2025-08-11	16.46	16.53	16.22	16.43	16.19	qfq	5,238,996	85,916,110	0.31%
2025-08-08	16.26	16.41	16.15	16.38	16.14	qfq	5,009,600	81,737,510	0.61%
2025-08-07	16.45	16.54	16.15	16.28	16.04	qfq	5,633,400	91,667,197	-0.73%
2025-08-06	16.12	16.61	16.08	16.40	16.16	qfq	8,785,253	143,747,309	1.80%
2025-08-05	16.11	16.12	15.93	16.11	15.87	qfq	3,705,800	59,352,382	0.37%
2025-08-04	15.75	16.08	15.70	16.05	15.82	qfq	6,302,399	100,642,665	1.97%
2025-08-01	15.70	15.89	15.62	15.74	15.51	qfq	4,336,552	68,356,656	0.32%
2025-07-31	15.96	16.00	15.58	15.69	15.46	qfq	9,237,417	145,026,095	-2.18%
2025-07-30	16.20	16.28	15.87	16.04	15.81	qfq	7,642,700	122,619,296	-1.05%
2025-07-29	16.24	16.38	16.13	16.21	15.97	qfq	6,703,200	108,836,059	0.43%
2025-07-28	16.36	16.36	15.95	16.14	15.90	qfq	8,019,100	129,141,459	-1.47%
2025-07-25	16.64	16.69	16.33	16.38	16.14	qfq	7,108,180	116,942,955	-1.38%
2025-07-24	16.35	16.64	16.30	16.61	16.37	qfq	7,387,292	121,909,329	1.59%
2025-07-23	16.60	16.65	16.30	16.35	16.11	qfq	6,588,372	108,354,293	-1.09%
2025-07-22	16.31	16.60	16.15	16.53	16.29	qfq	8,031,000	131,914,690	1.29%
2025-07-21	16.03	16.45	16.03	16.32	16.08	qfq	9,425,309	153,247,745	1.87%
2025-07-18	16.05	16.14	15.90	16.02	15.79	qfq	3,621,660	58,051,916	-0.19%
2025-07-17	16.01	16.20	15.99	16.05	15.82	qfq	3,275,197	52,651,196	0.25%
2025-07-16	16.01	16.07	15.92	16.01	15.78	qfq	2,886,600	46,145,455	0.19%
2025-07-15	16.14	16.24	15.91	15.98	15.75	qfq	3,800,300	60,900,183	-0.99%
2025-07-14	15.95	16.22	15.92	16.14	15.90	qfq	5,232,800	84,067,036	1.32%
2025-07-11	15.75	16.05	15.75	15.93	15.70	qfq	7,105,754	113,190,703	0.57%
2025-07-10	15.70	15.86	15.62	15.84	15.61	qfq	5,312,122	83,518,398	0.96%
2025-07-09	15.90	15.98	15.61	15.69	15.46	qfq	6,236,523	98,235,631	-1.07%
2025-07-08	15.71	15.94	15.69	15.86	15.63	qfq	4,044,098	64,123,893	0.95%
2025-07-07	15.70	15.76	15.55	15.71	15.48	qfq	3,379,500	52,885,413	-0.25%
2025-07-04	16.08	16.10	15.73	15.75	15.52	qfq	6,689,063	105,963,536	-2.30%
2025-07-03	16.12	16.20	16.02	16.12	15.88	qfq	4,023,982	64,828,290	0.37%
2025-07-02	15.97	16.22	15.88	16.06	15.82	qfq	4,715,800	75,640,111	0.63%
2025-07-01	15.90	15.97	15.80	15.96	15.73	qfq	4,435,735	70,519,240	0.44%
2025-06-30	16.25	16.30	15.82	15.89	15.66	qfq	8,907,600	141,742,992	-1.91%
2025-06-27	15.89	16.45	15.89	16.20	15.96	qfq	10,799,205	175,070,461	2.60%
2025-06-26	15.68	16.07	15.65	15.79	15.56	qfq	6,352,490	100,976,012	0.51%
2025-06-25	15.70	15.78	15.47	15.71	15.48	qfq	5,841,813	91,106,867	0.64%
2025-06-24	15.30	15.71	15.30	15.61	15.38	qfq	5,770,500	89,967,880	2.16%
2025-06-23	15.31	15.44	15.18	15.28	15.06	qfq	4,340,900	66,391,989	-0.97%
2025-06-20	15.59	15.63	15.28	15.43	15.20	qfq	4,176,033	64,482,195	-0.77%
2025-06-19	15.80	15.86	15.45	15.55	15.32	qfq	5,519,300	86,106,362	-2.14%
2025-06-18	16.00	16.10	15.71	15.89	15.66	qfq	4,115,500	65,292,152	0.06%
2025-06-17	15.68	16.02	15.53	15.88	15.65	qfq	8,132,307	129,059,857	1.60%
2025-06-16	15.57	15.78	15.48	15.63	15.40	qfq	5,267,200	82,438,595	0.32%
2025-06-13	15.70	15.76	15.50	15.58	15.35	qfq	4,319,420	67,332,203	-1.08%
2025-06-12	15.96	15.99	15.64	15.75	15.52	qfq	4,858,746	76,667,445	-1.32%
2025-06-11	15.70	16.13	15.68	15.96	15.73	qfq	8,242,000	131,867,358	1.53%
2025-06-10	15.92	16.00	15.60	15.72	15.49	qfq	6,329,850	99,849,113	-0.95%
2025-06-09	16.11	16.23	15.85	15.87	15.64	qfq	7,555,200	120,647,185	-1.18%
2025-06-06	15.94	16.20	15.78	16.06	15.82	qfq	5,857,061	93,798,783	-0.31%
2025-06-05	16.19	16.26	16.05	16.11	15.58	qfq	3,872,700	62,379,229	-0.56%
2025-06-04	16.23	16.57	16.15	16.20	15.67	qfq	5,641,561	91,857,181	0.31%
2025-06-03	16.38	16.45	16.12	16.15	15.62	qfq	4,431,212	71,905,643	-0.12%
2025-05-30	16.34	16.41	16.06	16.17	15.64	qfq	3,271,056	52,847,631	-1.04%
2025-05-29	15.88	16.79	15.88	16.34	15.80	qfq	10,555,585	174,091,594	2.13%
2025-05-28	16.00	16.18	15.91	16.00	15.47	qfq	3,701,120	59,244,299	0.38%
2025-05-27	16.11	16.15	15.82	15.94	15.41	qfq	3,515,000	55,978,082	-0.87%
2025-05-26	16.24	16.28	15.96	16.08	15.55	qfq	4,285,100	68,964,858	-0.80%
2025-05-23	16.43	16.51	16.16	16.21	15.68	qfq	5,182,112	84,666,892	-1.16%
2025-05-22	16.73	16.73	16.31	16.40	15.86	qfq	6,917,131	113,923,031	-2.21%
2025-05-21	16.70	16.95	16.54	16.77	16.22	qfq	4,919,300	82,437,805	0.72%
2025-05-20	16.81	16.88	16.61	16.65	16.10	qfq	5,457,910	91,168,351	-1.36%
2025-05-19	17.00	17.15	16.74	16.88	16.32	qfq	4,800,537	81,155,487	0.60%
2025-05-16	16.70	17.10	16.63	16.78	16.23	qfq	5,307,065	89,826,427	0.00%
2025-05-15	17.20	17.26	16.66	16.78	16.23	qfq	7,164,900	120,818,277	-2.44%
2025-05-14	17.23	17.49	17.06	17.20	16.63	qfq	3,536,282	60,906,243	-0.17%
2025-05-13	17.34	17.55	17.19	17.23	16.66	qfq	5,360,300	93,024,980	0.35%
2025-05-12	16.91	17.25	16.85	17.17	16.60	qfq	5,460,195	93,594,211	2.20%
2025-05-09	17.03	17.03	16.75	16.80	16.25	qfq	3,819,858	64,308,438	-1.00%
2025-05-08	17.05	17.15	16.93	16.97	16.41	qfq	4,254,938	72,324,605	-0.99%
2025-05-07	17.24	17.58	16.94	17.14	16.57	qfq	6,468,222	111,494,333	0.06%
2025-05-06	17.06	17.23	16.80	17.13	16.56	qfq	6,548,843	111,409,073	0.41%
2025-04-30	16.69	17.27	16.58	17.06	16.50	qfq	5,980,453	101,586,539	2.22%
2025-04-29	16.86	16.91	16.62	16.69	16.14	qfq	3,611,000	60,488,062	-0.83%
2025-04-28	16.80	16.97	16.60	16.83	16.27	qfq	3,675,696	61,731,877	0.00%
2025-04-25	16.67	17.14	16.40	16.83	16.27	qfq	5,673,513	95,398,080	1.94%
2025-04-24	17.06	17.10	16.44	16.51	15.97	qfq	7,783,500	129,720,143	-2.19%
2025-04-23	16.17	17.16	16.00	16.88	16.32	qfq	15,568,114	257,996,753	6.30%
2025-04-22	15.82	16.05	15.55	15.88	15.36	qfq	11,113,314	175,356,831	-0.50%
2025-04-21	16.28	16.28	15.51	15.96	15.43	qfq	18,885,482	299,436,646	-4.83%
2025-04-18	16.67	16.88	16.57	16.77	16.22	qfq	6,485,600	108,576,166	0.84%
2025-04-17	16.61	16.85	16.58	16.63	16.08	qfq	3,417,903	56,929,060	-1.01%
2025-04-16	17.31	17.32	16.68	16.80	16.25	qfq	4,902,836	82,607,949	-2.61%
2025-04-15	17.44	17.55	16.98	17.25	16.68	qfq	6,393,700	110,291,089	-1.03%
2025-04-14	17.24	17.71	17.10	17.43	16.86	qfq	5,834,800	101,900,756	2.05%
2025-04-11	17.24	17.58	17.02	17.08	16.52	qfq	4,572,126	78,543,358	-2.62%
2025-04-10	17.18	17.62	16.95	17.54	16.96	qfq	7,149,703	124,009,140	6.30%
2025-04-09	16.94	16.94	15.68	16.50	15.96	qfq	11,461,867	188,030,933	-3.28%
2025-04-08	17.66	17.66	16.47	17.06	16.50	qfq	10,341,408	173,736,664	-0.52%
2025-04-07	17.90	18.45	17.15	17.15	16.58	qfq	6,009,200	105,422,235	-10.02%
2025-04-03	19.50	19.60	18.87	19.06	18.43	qfq	5,715,109	108,981,752	-2.66%
2025-04-02	19.78	19.98	19.55	19.58	18.93	qfq	2,708,867	53,340,151	-1.21%
2025-04-01	20.25	20.26	19.50	19.82	19.17	qfq	5,601,900	110,900,721	-2.12%
2025-03-31	20.20	20.55	20.03	20.25	19.58	qfq	3,096,200	62,702,148	-0.54%
2025-03-28	19.96	20.60	19.60	20.36	19.69	qfq	4,994,600	100,587,205	2.52%
2025-03-27	20.04	20.13	19.71	19.86	19.20	qfq	2,261,000	45,041,527	-1.19%
2025-03-26	19.90	20.48	19.90	20.10	19.44	qfq	2,642,056	53,313,879	0.35%
2025-03-25	20.10	20.14	19.74	20.03	19.37	qfq	3,122,500	62,291,376	0.25%
2025-03-24	19.45	19.98	19.41	19.98	19.32	qfq	3,711,400	73,288,077	2.51%
2025-03-21	19.55	19.74	19.40	19.49	18.85	qfq	3,089,201	60,326,558	-0.81%
2025-03-20	19.52	19.85	19.52	19.65	19.00	qfq	1,973,448	38,850,322	-0.46%
2025-03-19	19.75	19.93	19.45	19.74	19.09	qfq	3,388,823	66,706,928	-0.50%
2025-03-18	19.96	20.25	19.65	19.84	19.19	qfq	5,032,510	100,687,491	0.15%
2025-03-17	19.86	20.20	19.79	19.81	19.16	qfq	2,869,276	57,190,745	-0.95%
2025-03-14	19.93	20.10	19.56	20.00	19.34	qfq	4,838,599	95,882,279	1.01%
2025-03-13	19.90	20.00	19.64	19.80	19.15	qfq	2,587,179	51,094,202	-0.50%
2025-03-12	20.09	20.09	19.50	19.90	19.24	qfq	4,273,749	84,642,215	-0.20%
2025-03-11	19.95	20.01	19.57	19.94	19.28	qfq	3,291,824	65,134,983	-0.55%
2025-03-10	20.50	20.50	19.86	20.05	19.39	qfq	2,443,092	48,952,438	-1.47%
2025-03-07	20.28	20.65	20.20	20.35	19.68	qfq	4,719,023	96,349,426	0.25%
2025-03-06	19.97	20.49	19.91	20.30	19.63	qfq	4,632,800	93,835,935	1.65%
2025-03-05	19.53	20.10	19.25	19.97	19.31	qfq	5,352,800	105,896,500	2.36%
2025-03-04	19.57	19.69	19.32	19.51	18.87	qfq	3,568,779	69,489,795	-0.41%
2025-03-03	20.03	20.12	19.53	19.59	18.94	qfq	3,910,163	77,520,084	-1.16%
2025-02-28	19.99	20.24	19.77	19.82	19.17	qfq	3,745,474	74,539,832	-1.83%
2025-02-27	20.33	20.39	19.68	20.19	19.52	qfq	5,882,700	117,165,909	-0.44%
2025-02-26	20.81	21.05	20.11	20.28	19.61	qfq	5,794,848	118,268,370	-2.78%
2025-02-25	20.86	21.18	20.72	20.86	20.17	qfq	3,441,532	72,035,310	-2.07%
2025-02-24	20.53	21.31	20.41	21.30	20.60	qfq	6,246,508	130,190,018	3.90%
2025-02-21	20.46	21.37	20.32	20.50	19.82	qfq	8,603,996	179,559,455	-0.10%
2025-02-20	20.80	20.95	20.20	20.52	19.84	qfq	5,271,837	108,101,920	-2.29%
2025-02-19	20.79	21.09	20.31	21.00	20.31	qfq	6,799,486	140,676,727	2.69%
2025-02-18	19.61	20.58	19.56	20.45	19.78	qfq	7,631,779	154,854,929	3.86%
2025-02-17	19.91	20.39	19.56	19.69	19.04	qfq	7,855,782	156,105,783	-2.28%
2025-02-14	19.44	20.23	19.43	20.15	19.49	qfq	5,507,967	110,001,283	2.96%
2025-02-13	19.30	20.03	19.15	19.57	18.92	qfq	5,227,300	102,690,819	1.14%
2025-02-12	19.28	19.42	18.92	19.35	18.71	qfq	6,362,632	122,032,373	-0.41%
2025-02-11	19.35	19.65	19.23	19.43	18.79	qfq	6,806,451	132,399,820	0.36%
2025-02-10	19.75	19.75	19.12	19.36	18.72	qfq	6,209,400	120,212,044	-2.02%
2025-02-07	19.36	19.92	19.18	19.76	19.11	qfq	6,382,500	125,083,668	2.07%
2025-02-06	19.55	19.77	18.92	19.36	18.72	qfq	8,010,356	154,411,913	-1.02%
2025-02-05	20.07	20.17	19.45	19.56	18.91	qfq	5,126,079	100,589,641	-2.59%
2025-01-27	20.19	20.25	19.82	20.08	19.42	qfq	3,867,200	77,292,497	-0.64%
2025-01-24	19.79	20.30	19.50	20.21	19.54	qfq	8,463,433	169,495,240	3.11%
2025-01-23	19.55	19.73	19.13	19.60	18.95	qfq	7,327,396	142,911,548	1.08%
2025-01-22	19.39	19.48	18.93	19.39	18.75	qfq	4,604,379	88,725,627	-0.05%
2025-01-21	18.84	19.57	18.79	19.40	18.76	qfq	8,418,900	162,515,970	4.13%
2025-01-20	19.27	19.31	18.06	18.63	18.02	qfq	13,324,507	247,622,229	-2.66%
2025-01-17	18.89	19.36	18.80	19.14	18.51	qfq	4,923,400	94,093,262	0.42%
2025-01-16	19.02	19.33	18.82	19.06	18.43	qfq	6,085,271	115,846,923	0.63%
2025-01-15	19.72	19.85	18.92	18.94	18.32	qfq	9,767,694	188,247,305	-4.92%
2025-01-14	20.23	20.29	19.46	19.92	19.26	qfq	10,057,675	198,667,814	-1.87%
2025-01-13	19.91	20.48	19.73	20.30	19.63	qfq	9,138,619	183,952,264	2.22%
2025-01-10	18.95	20.58	18.78	19.86	19.20	qfq	12,148,057	240,583,288	4.80%
2025-01-09	18.50	18.98	18.47	18.95	18.32	qfq	6,353,335	118,968,108	1.34%
2025-01-08	18.34	18.80	18.00	18.70	18.08	qfq	4,702,649	86,398,882	0.86%
2025-01-07	17.84	18.65	17.66	18.54	17.93	qfq	4,985,734	90,909,246	3.98%
2025-01-06	18.21	18.40	17.70	17.83	17.24	qfq	4,308,100	77,545,711	-0.22%
2025-01-03	18.06	18.50	17.79	17.87	17.28	qfq	4,272,800	77,423,641	-1.05%
2025-01-02	18.30	18.62	17.88	18.06	17.46	qfq	4,714,649	85,967,163	-1.42%
2024-12-31	18.58	18.77	18.22	18.32	17.72	qfq	5,820,673	107,119,904	-1.72%
2024-12-30	18.92	19.03	18.54	18.64	18.03	qfq	4,271,991	80,045,785	-1.48%
2024-12-27	18.60	19.06	18.57	18.92	18.30	qfq	5,897,799	111,316,787	2.27%
2024-12-26	18.86	19.01	18.45	18.50	17.89	qfq	4,326,600	80,927,539	-1.91%
2024-12-25	19.00	19.09	18.56	18.86	18.24	qfq	4,229,752	79,421,713	-0.79%
2024-12-24	18.92	19.28	18.78	19.01	18.38	qfq	2,945,100	55,974,324	0.21%
2024-12-23	18.73	19.34	18.67	18.97	18.34	qfq	4,676,423	89,034,623	1.17%
2024-12-20	18.55	18.96	18.55	18.75	18.13	qfq	4,668,578	87,772,204	-0.58%
2024-12-19	18.53	19.06	18.16	18.86	18.24	qfq	6,867,400	128,955,320	1.29%
2024-12-18	19.27	19.49	18.54	18.62	18.01	qfq	9,455,723	178,822,181	-3.37%
2024-12-17	18.55	19.52	18.48	19.27	18.63	qfq	16,231,255	311,616,653	3.71%
2024-12-16	18.60	18.88	18.12	18.58	17.97	qfq	10,505,761	194,491,995	0.81%
2024-12-13	18.28	18.66	17.97	18.43	17.82	qfq	9,594,304	176,168,199	0.27%
2024-12-12	18.46	18.68	18.05	18.38	17.77	qfq	12,952,195	237,194,734	-0.43%
2024-12-11	17.25	18.68	17.22	18.46	17.85	qfq	22,901,200	415,881,949	7.89%
2024-12-10	17.10	17.43	16.92	17.11	16.55	qfq	13,138,423	225,613,659	2.15%
2024-12-09	16.69	16.95	16.60	16.75	16.20	qfq	6,331,900	106,324,313	-0.30%
2024-12-06	16.73	16.90	16.30	16.80	16.25	qfq	8,415,869	140,024,688	0.00%
2024-12-05	15.67	17.00	15.57	16.80	16.25	qfq	17,196,852	283,774,852	7.14%
2024-12-04	15.68	15.85	15.60	15.68	15.16	qfq	6,116,224	96,029,768	-0.06%
2024-12-03	15.40	15.80	15.30	15.69	15.17	qfq	9,923,593	154,585,855	1.42%
2024-12-02	15.58	15.63	15.25	15.47	14.96	qfq	10,665,700	164,024,115	-0.39%
2024-11-29	15.51	15.79	15.35	15.53	15.02	qfq	6,418,593	100,029,659	-0.26%
2024-11-28	15.96	15.98	15.47	15.57	15.06	qfq	6,599,700	103,232,276	-2.44%
2024-11-27	15.52	16.00	15.30	15.96	15.43	qfq	6,136,788	96,113,173	2.57%
2024-11-26	15.73	15.84	15.54	15.56	15.05	qfq	3,894,693	61,120,215	-1.02%
2024-11-25	15.84	16.03	15.45	15.72	15.20	qfq	5,573,300	87,583,631	-0.57%
2024-11-22	16.60	16.70	15.78	15.81	15.29	qfq	8,406,154	135,631,159	-4.99%
2024-11-21	16.33	17.00	16.30	16.64	16.09	qfq	8,794,909	146,525,215	2.27%
2024-11-20	15.72	16.56	15.69	16.27	15.73	qfq	10,621,500	173,154,948	3.50%
2024-11-19	15.39	15.82	15.21	15.72	15.20	qfq	8,489,623	132,480,240	2.14%
2024-11-18	16.10	16.13	15.04	15.39	14.88	qfq	18,143,508	281,952,450	-6.27%
2024-11-15	16.55	16.80	16.38	16.42	15.88	qfq	6,124,000	101,659,408	-1.32%
2024-11-14	17.06	17.18	16.61	16.64	16.09	qfq	7,434,264	125,366,004	-2.46%
2024-11-13	16.99	17.15	16.75	17.06	16.50	qfq	6,059,300	102,741,723	0.47%
2024-11-12	17.12	17.50	16.85	16.98	16.42	qfq	10,893,027	186,580,482	-0.64%
2024-11-11	17.15	17.32	16.85	17.09	16.53	qfq	9,086,700	154,933,706	-0.29%
2024-11-08	17.65	17.90	17.06	17.14	16.57	qfq	11,934,300	207,474,746	-1.95%
2024-11-07	17.40	17.65	17.20	17.48	16.90	qfq	8,557,738	149,237,567	-0.40%
2024-11-06	17.75	17.85	17.29	17.55	16.97	qfq	12,329,002	216,133,352	-0.62%
2024-11-05	17.00	17.88	16.90	17.66	17.08	qfq	14,432,549	251,163,743	4.07%
2024-11-04	16.68	17.01	16.23	16.97	16.41	qfq	14,461,247	242,484,971	2.48%
2024-11-01	16.28	16.95	16.13	16.56	16.01	qfq	14,120,858	233,131,012	1.41%
2024-10-31	16.17	16.35	15.98	16.33	15.79	qfq	7,535,786	122,062,331	0.99%
2024-10-30	16.00	16.23	15.91	16.17	15.64	qfq	9,017,517	144,692,213	0.56%
2024-10-29	16.75	16.98	16.03	16.08	15.55	qfq	15,821,500	258,518,739	-2.96%
2024-10-28	16.60	16.74	16.12	16.57	16.02	qfq	10,487,968	172,235,679	0.12%
2024-10-25	16.61	16.83	16.35	16.55	16.00	qfq	8,485,666	140,521,240	-0.06%
2024-10-24	16.88	16.98	16.44	16.56	16.01	qfq	9,033,234	149,779,669	-2.07%
2024-10-23	17.06	17.18	16.86	16.91	16.35	qfq	6,304,200	107,018,967	-1.11%
2024-10-22	17.26	17.26	16.81	17.10	16.54	qfq	5,367,058	91,297,642	-0.87%
2024-10-21	17.29	17.69	16.88	17.25	16.68	qfq	6,300,599	108,990,151	0.58%
2024-10-18	16.75	17.49	16.62	17.15	16.58	qfq	7,398,251	126,068,210	2.33%
2024-10-17	16.99	17.18	16.75	16.76	16.21	qfq	4,663,104	79,011,795	-1.35%
2024-10-16	17.01	17.20	16.80	16.99	16.43	qfq	4,090,700	69,514,099	-0.82%
2024-10-15	17.95	17.98	17.13	17.13	16.56	qfq	8,730,127	151,336,337	-4.57%
2024-10-14	16.56	18.04	16.41	17.95	17.36	qfq	13,564,300	236,686,045	8.59%
2024-10-11	17.41	17.80	16.40	16.53	15.98	qfq	8,693,980	146,495,955	-4.78%
2024-10-10	17.50	18.08	17.31	17.36	16.79	qfq	10,250,100	181,018,356	-0.80%
2024-10-09	18.83	18.85	17.36	17.50	16.92	qfq	12,371,963	223,581,749	-7.60%
2024-10-08	20.77	20.77	18.10	18.94	18.32	qfq	18,731,373	356,773,530	0.32%
2024-09-30	18.68	18.91	17.97	18.88	18.26	qfq	13,446,436	250,473,690	9.83%
2024-09-27	16.55	17.25	16.55	17.19	16.62	qfq	5,155,050	87,308,125	6.51%
2024-09-26	15.56	16.27	15.39	16.14	15.61	qfq	7,653,110	121,144,791	3.73%
2024-09-25	15.79	15.98	15.55	15.56	15.05	qfq	5,453,074	85,737,573	-0.26%
2024-09-24	14.88	15.72	14.77	15.60	15.09	qfq	7,094,590	109,078,882	5.76%
2024-09-23	14.69	14.94	14.60	14.75	14.26	qfq	3,170,057	46,928,568	-0.20%
2024-09-20	14.67	14.85	14.37	14.78	14.29	qfq	4,424,400	64,676,259	0.75%
2024-09-19	14.18	14.80	13.93	14.67	14.19	qfq	6,285,300	91,358,247	4.41%
2024-09-18	14.17	14.23	13.76	14.05	13.59	qfq	3,942,300	55,048,136	-0.14%
2024-09-13	14.58	14.58	14.00	14.07	13.61	qfq	2,724,500	38,835,245	-2.56%
2024-09-12	14.39	14.67	14.37	14.44	13.96	qfq	3,182,080	46,262,587	0.49%
2024-09-11	14.29	14.45	14.09	14.37	13.90	qfq	2,590,600	37,106,937	0.35%
2024-09-10	14.40	14.41	14.01	14.32	13.85	qfq	3,660,900	51,917,726	-0.42%
2024-09-09	14.62	14.62	14.26	14.38	13.91	qfq	3,337,800	48,025,288	-1.84%
2024-09-06	15.20	15.20	14.61	14.65	14.17	qfq	6,084,518	89,787,232	-3.24%
2024-09-05	15.22	15.41	15.05	15.14	14.64	qfq	2,324,550	35,258,095	-0.92%
2024-09-04	15.25	15.42	15.01	15.28	14.78	qfq	2,794,700	42,605,006	-0.71%
2024-09-03	15.24	15.54	15.05	15.39	14.88	qfq	2,886,850	44,421,813	0.72%
2024-09-02	15.70	15.74	15.22	15.28	14.78	qfq	4,503,700	69,520,238	-2.55%
2024-08-30	15.48	15.98	15.18	15.68	15.16	qfq	5,636,400	88,139,654	0.97%
2024-08-29	15.24	15.60	15.01	15.53	15.02	qfq	4,274,400	65,849,259	2.17%
2024-08-28	15.06	15.36	15.05	15.20	14.70	qfq	2,893,000	44,066,129	0.00%
2024-08-27	15.30	15.30	14.98	15.20	14.70	qfq	1,943,300	29,375,106	-0.65%
2024-08-26	15.35	15.50	15.05	15.30	14.80	qfq	2,617,800	39,955,896	-0.65%
2024-08-23	15.19	15.44	15.13	15.40	14.89	qfq	2,141,800	32,760,505	0.92%
2024-08-22	15.23	15.38	15.12	15.26	14.76	qfq	1,759,457	26,829,974	-0.26%
2024-08-21	15.32	15.42	15.23	15.30	14.80	qfq	1,759,855	26,969,123	-0.46%
2024-08-20	15.74	15.81	15.12	15.37	14.86	qfq	3,407,100	52,326,944	-2.29%
2024-08-19	15.75	16.08	15.66	15.73	15.21	qfq	1,991,900	31,572,319	-0.13%
2024-08-16	16.09	16.20	15.65	15.75	15.23	qfq	2,552,600	40,305,320	-1.32%
2024-08-15	15.70	16.19	15.63	15.96	15.43	qfq	3,756,100	60,149,877	1.14%
2024-08-14	16.17	16.17	15.70	15.78	15.26	qfq	3,537,300	55,893,811	-2.17%
2024-08-13	16.06	16.23	15.86	16.13	15.60	qfq	3,663,426	58,860,453	1.07%
2024-08-12	15.93	16.03	15.67	15.96	15.43	qfq	3,114,540	49,500,477	0.13%
2024-08-09	16.02	16.25	15.74	15.94	15.41	qfq	4,713,136	75,385,408	-0.13%
2024-08-08	15.94	16.13	15.51	15.96	15.43	qfq	3,998,100	63,382,598	0.13%
2024-08-07	16.01	16.15	15.83	15.94	15.41	qfq	4,779,585	76,348,233	-1.06%
2024-08-06	16.36	16.48	16.01	16.11	15.58	qfq	3,576,605	57,838,760	-0.49%
2024-08-05	16.83	16.88	16.15	16.19	15.66	qfq	4,531,600	74,649,544	-2.94%
2024-08-02	16.68	16.96	16.47	16.68	16.13	qfq	4,084,900	68,482,258	-0.60%
2024-08-01	17.04	17.39	16.60	16.78	16.23	qfq	6,582,259	111,760,947	-1.53%
2024-07-31	15.90	17.06	15.81	17.04	16.48	qfq	11,809,754	197,008,440	7.10%
2024-07-30	16.12	16.12	15.47	15.91	15.39	qfq	5,650,500	89,101,838	-1.55%
2024-07-29	16.79	16.79	16.08	16.16	15.63	qfq	4,392,770	71,398,626	-3.18%
2024-07-26	16.95	17.04	16.64	16.69	16.14	qfq	3,188,847	53,553,313	-1.13%
2024-07-25	16.94	17.08	16.54	16.88	16.32	qfq	5,105,156	85,466,916	-0.41%
2024-07-24	16.70	17.19	16.70	16.95	16.39	qfq	3,836,305	65,036,212	0.77%
2024-07-23	17.27	17.46	16.82	16.82	16.27	qfq	3,223,600	54,933,375	-3.22%
2024-07-22	17.97	17.97	17.36	17.38	16.81	qfq	5,240,136	91,898,388	-2.91%
2024-07-19	18.05	18.05	17.72	17.90	17.31	qfq	3,455,056	61,788,563	-1.49%
2024-07-18	17.31	18.30	17.25	18.17	17.57	qfq	6,288,699	112,747,507	3.65%
2024-07-17	17.58	17.68	17.02	17.53	16.95	qfq	5,749,300	99,969,468	-0.17%
2024-07-16	18.18	18.18	17.33	17.56	16.98	qfq	6,481,936	114,195,089	-2.98%
2024-07-15	18.05	18.26	17.90	18.10	17.50	qfq	2,392,400	43,390,998	-0.49%
2024-07-12	18.62	18.70	17.98	18.19	17.59	qfq	4,250,900	77,557,268	-2.05%
2024-07-11	18.50	18.78	18.17	18.57	17.96	qfq	4,747,400	87,746,019	0.92%
2024-07-10	18.64	19.05	18.29	18.40	17.79	qfq	4,491,900	83,775,494	-1.13%
2024-07-09	18.03	18.85	18.03	18.61	18.00	qfq	4,902,071	90,947,564	1.97%
2024-07-08	18.60	18.80	18.13	18.25	17.65	qfq	5,959,800	109,804,149	-2.41%
2024-07-05	17.75	18.74	17.75	18.70	18.08	qfq	10,076,405	184,707,498	6.43%
2024-07-04	17.64	17.89	17.48	17.57	16.99	qfq	4,503,774	79,617,725	-0.57%
2024-07-03	18.00	18.17	17.65	17.67	17.09	qfq	4,154,700	73,992,098	-1.61%
2024-07-02	18.01	18.29	17.70	17.96	17.37	qfq	4,097,524	73,535,694	-1.86%
2024-07-01	18.45	18.63	18.04	18.30	17.70	qfq	3,247,314	59,314,311	0.22%
2024-06-28	17.82	18.51	17.77	18.26	17.66	qfq	3,440,843	62,934,413	2.01%
2024-06-27	18.40	18.55	17.79	17.90	17.31	qfq	4,979,299	89,498,987	-2.98%
2024-06-26	17.97	18.55	17.77	18.45	17.84	qfq	4,075,100	74,004,913	2.22%
2024-06-25	18.23	18.34	17.63	18.05	17.45	qfq	4,603,747	82,861,817	-1.31%
2024-06-24	18.66	18.88	18.25	18.29	17.69	qfq	3,234,300	59,766,841	-2.61%
2024-06-21	18.89	19.00	18.71	18.78	18.16	qfq	1,820,781	34,260,207	-0.58%
2024-06-20	19.13	19.44	18.85	18.89	18.27	qfq	3,276,168	62,436,928	-1.25%
2024-06-19	19.09	19.27	18.95	19.13	18.50	qfq	3,163,151	60,521,629	0.16%
2024-06-18	19.05	19.23	18.91	19.10	18.47	qfq	3,094,622	59,091,837	-0.10%
2024-06-17	19.06	19.90	19.05	19.12	18.30	qfq	4,608,958	89,451,308	-0.88%
2024-06-14	19.25	19.44	18.85	19.29	18.46	qfq	4,285,700	82,583,702	0.31%
2024-06-13	19.56	19.56	19.03	19.23	18.40	qfq	4,622,042	88,723,672	-1.64%
2024-06-12	19.15	19.77	19.06	19.55	18.71	qfq	7,109,614	137,968,990	1.56%
2024-06-11	18.78	19.48	18.51	19.25	18.42	qfq	7,476,769	141,472,227	1.00%
2024-06-07	19.06	19.22	18.58	19.06	18.24	qfq	7,762,200	146,738,863	-0.47%
2024-06-06	18.34	19.27	18.20	19.15	18.32	qfq	8,556,100	161,310,082	4.93%
2024-06-05	18.70	18.85	18.16	18.25	17.46	qfq	4,900,062	90,367,954	-1.88%
2024-06-04	18.47	18.64	18.36	18.60	17.80	qfq	4,611,898	85,270,722	0.43%
2024-06-03	18.93	18.99	18.33	18.52	17.72	qfq	6,339,716	118,013,581	-2.01%
2024-05-31	18.89	19.19	18.86	18.90	18.09	qfq	2,959,046	56,105,661	-0.47%
2024-05-30	19.18	19.43	18.98	18.99	18.17	qfq	3,604,600	69,075,330	-0.78%
2024-05-29	18.91	19.29	18.81	19.14	18.32	qfq	4,257,900	81,210,281	0.31%
2024-05-28	19.20	19.63	19.05	19.08	18.26	qfq	3,439,009	66,455,079	-1.19%
2024-05-27	19.06	19.34	18.98	19.31	18.48	qfq	3,609,695	69,275,789	1.85%
2024-05-24	19.04	19.22	18.84	18.96	18.14	qfq	3,586,539	68,433,699	-0.37%
2024-05-23	18.86	19.31	18.71	19.03	18.21	qfq	4,814,500	91,909,487	-0.26%
2024-05-22	19.44	19.49	19.02	19.08	18.26	qfq	5,233,900	100,431,274	-1.80%
2024-05-21	20.37	20.58	19.00	19.43	18.59	qfq	9,789,400	190,537,225	-3.19%
2024-05-20	19.99	20.20	19.76	20.07	19.21	qfq	6,965,847	139,355,098	1.26%
2024-05-17	19.92	19.94	19.41	19.82	18.97	qfq	3,713,600	73,032,360	0.30%
2024-05-16	20.35	20.36	19.70	19.76	18.91	qfq	5,355,300	106,453,710	-1.64%
2024-05-15	20.30	20.35	19.95	20.09	19.22	qfq	4,741,500	95,532,909	-1.23%
2024-05-14	20.80	21.07	20.20	20.34	19.46	qfq	5,462,600	111,871,073	-1.83%
2024-05-13	21.11	21.17	20.38	20.72	19.83	qfq	5,992,926	123,976,735	-2.26%
2024-05-10	20.90	21.37	20.66	21.20	20.29	qfq	5,811,900	122,112,133	1.83%
2024-05-09	20.20	20.94	20.08	20.82	19.92	qfq	4,856,693	100,055,578	3.43%
2024-05-08	20.56	20.80	20.05	20.13	19.26	qfq	5,713,300	116,460,524	-2.47%
2024-05-07	20.39	20.73	20.22	20.64	19.75	qfq	6,476,693	133,113,759	1.52%
2024-05-06	20.10	20.42	19.37	20.33	19.45	qfq	8,067,005	160,924,358	2.26%
2024-04-30	19.72	20.50	19.66	19.88	19.02	qfq	5,376,453	107,924,671	0.05%
2024-04-29	19.86	19.91	19.23	19.87	19.01	qfq	7,851,580	153,614,439	0.00%
2024-04-26	19.56	20.12	19.25	19.87	19.01	qfq	8,633,600	170,528,462	3.54%
2024-04-25	19.12	19.36	18.88	19.19	18.36	qfq	3,336,999	64,061,787	0.05%
2024-04-24	18.44	19.25	18.43	19.18	18.35	qfq	4,735,447	90,259,631	3.17%
2024-04-23	18.78	18.90	17.95	18.59	17.79	qfq	9,432,783	173,238,692	-2.31%
2024-04-22	19.30	19.45	18.90	19.03	18.21	qfq	4,289,909	82,086,852	-1.45%
2024-04-19	19.52	19.88	19.14	19.31	18.48	qfq	4,036,078	78,366,396	-1.18%
2024-04-18	19.26	19.86	19.15	19.54	18.70	qfq	5,887,328	115,421,701	-0.61%
2024-04-17	19.40	19.70	19.27	19.66	18.81	qfq	5,919,851	115,510,948	0.67%
2024-04-16	19.58	20.30	19.21	19.53	18.69	qfq	7,971,310	157,131,627	-2.35%
2024-04-15	19.44	20.22	19.00	20.00	19.14	qfq	8,741,911	172,412,709	3.84%
2024-04-12	18.84	19.56	18.75	19.26	18.43	qfq	6,155,189	119,078,600	1.48%
2024-04-11	18.67	19.31	18.56	18.98	18.16	qfq	6,246,420	118,861,516	0.69%
2024-04-10	18.84	19.05	18.58	18.85	18.04	qfq	3,878,313	72,864,301	0.32%
2024-04-09	18.22	18.81	18.00	18.79	17.98	qfq	5,568,648	103,419,345	1.62%
2024-04-08	18.90	19.43	18.32	18.49	17.69	qfq	9,974,744	188,887,176	-2.17%
2024-04-03	19.00	19.09	18.51	18.90	18.09	qfq	4,968,011	93,288,783	0.27%
2024-04-02	18.66	19.15	18.58	18.85	18.04	qfq	7,150,379	135,087,578	0.96%
2024-04-01	18.86	19.12	18.20	18.67	17.87	qfq	7,791,268	144,530,762	-0.48%
2024-03-29	19.05	19.47	18.52	18.76	17.95	qfq	5,475,983	103,345,272	-1.47%
2024-03-28	18.19	19.31	18.10	19.04	18.22	qfq	7,485,267	141,101,364	4.33%
2024-03-27	17.80	18.70	17.76	18.25	17.46	qfq	7,945,975	145,712,977	1.78%
2024-03-26	17.58	18.08	17.50	17.93	17.16	qfq	6,289,386	111,569,217	0.73%
2024-03-25	17.95	18.09	17.78	17.80	17.03	qfq	3,395,200	60,822,464	-0.45%
2024-03-22	18.22	18.29	17.78	17.88	17.11	qfq	3,546,400	63,699,694	-1.87%
2024-03-21	18.38	18.50	18.00	18.22	17.43	qfq	3,725,338	67,664,746	-0.55%
2024-03-20	18.54	18.59	18.15	18.32	17.53	qfq	3,361,100	61,528,505	-1.24%
2024-03-19	18.74	18.84	18.42	18.55	17.75	qfq	4,155,718	77,190,770	-1.01%
2024-03-18	18.96	19.08	18.42	18.74	17.93	qfq	4,368,600	81,684,998	-0.58%
2024-03-15	18.25	19.09	18.25	18.85	18.04	qfq	4,909,697	91,906,780	2.61%
2024-03-14	18.50	18.66	18.26	18.37	17.58	qfq	3,285,166	60,429,933	-0.11%
2024-03-13	17.69	18.59	17.65	18.39	17.60	qfq	5,172,768	94,136,919	3.72%
2024-03-12	18.08	18.25	17.68	17.73	16.97	qfq	4,342,795	77,937,093	-2.10%
2024-03-11	17.64	18.22	17.56	18.11	17.33	qfq	5,685,356	102,168,722	2.96%
2024-03-08	17.48	17.70	17.40	17.59	16.83	qfq	2,813,406	49,365,256	0.23%
2024-03-07	17.18	18.20	17.18	17.55	16.79	qfq	9,250,726	164,525,752	2.69%
2024-03-06	16.98	17.20	16.83	17.09	16.35	qfq	3,914,100	66,697,178	0.41%
2024-03-05	16.68	17.23	16.57	17.02	16.29	qfq	5,501,626	93,174,465	1.55%
2024-03-04	16.15	16.85	16.00	16.76	16.04	qfq	5,715,300	94,492,333	3.52%
2024-03-01	16.36	16.50	16.05	16.19	15.49	qfq	3,505,900	56,818,262	-0.12%
2024-02-29	15.58	16.21	15.50	16.21	15.51	qfq	4,749,844	76,159,073	4.11%
2024-02-28	16.35	16.48	15.57	15.57	14.90	qfq	5,628,500	90,275,686	-4.77%
2024-02-27	16.20	16.39	15.92	16.35	15.65	qfq	5,265,465	84,982,810	0.93%
2024-02-26	15.75	16.30	15.70	16.20	15.50	qfq	7,297,576	117,719,050	2.66%
2024-02-23	15.63	15.79	15.20	15.78	15.10	qfq	7,152,588	111,105,115	0.70%
2024-02-22	15.58	15.88	15.47	15.67	14.99	qfq	5,395,863	84,189,510	0.38%
2024-02-21	15.88	16.17	15.55	15.61	14.94	qfq	5,275,355	83,764,509	-1.70%
2024-02-20	16.01	16.02	15.62	15.88	15.20	qfq	2,922,168	46,241,573	-1.31%
2024-02-19	16.59	16.59	15.77	16.09	15.40	qfq	5,087,267	81,340,082	-0.80%
2024-02-08	16.24	16.89	16.20	16.22	15.52	qfq	6,188,462	102,840,249	-0.12%
2024-02-07	15.69	16.50	15.63	16.24	15.54	qfq	6,413,179	103,632,108	2.72%
2024-02-06	14.61	15.83	14.30	15.81	15.13	qfq	5,994,248	91,330,565	7.55%
2024-02-05	14.63	15.26	13.74	14.70	14.07	qfq	6,527,007	94,183,522	0.00%
2024-02-02	15.35	15.45	14.42	14.70	14.07	qfq	4,204,090	62,579,138	-4.17%
2024-02-01	14.51	15.78	14.36	15.34	14.68	qfq	7,524,350	115,120,018	5.07%
2024-01-31	15.00	15.01	14.28	14.60	13.97	qfq	7,621,371	111,340,027	-2.47%
2024-01-30	15.23	15.45	14.95	14.97	14.32	qfq	2,586,958	39,449,435	-1.19%
2024-01-29	15.35	15.69	15.05	15.15	14.50	qfq	3,269,250	49,732,373	-1.56%
2024-01-26	15.61	15.76	15.36	15.39	14.73	qfq	4,052,396	62,910,507	-1.60%
2024-01-25	15.79	15.80	15.38	15.64	14.97	qfq	5,388,421	84,030,020	-0.57%
2024-01-24	15.16	16.18	15.16	15.73	15.05	qfq	5,918,621	93,159,701	3.15%
2024-01-23	14.79	15.43	14.12	15.25	14.59	qfq	8,313,739	123,404,041	3.11%
2024-01-22	15.45	15.59	14.65	14.79	14.15	qfq	4,744,800	71,867,201	-4.83%
2024-01-19	16.28	16.31	15.46	15.54	14.87	qfq	5,948,691	93,925,477	-4.37%
2024-01-18	16.24	16.28	15.83	16.25	15.55	qfq	4,030,125	64,788,122	-0.55%
2024-01-17	16.64	16.85	16.30	16.34	15.64	qfq	3,956,100	65,198,454	-1.09%
2024-01-16	16.50	16.61	16.30	16.52	15.81	qfq	2,909,800	47,758,585	0.12%
2024-01-15	16.69	16.74	16.30	16.50	15.79	qfq	3,562,681	58,946,271	-1.02%
2024-01-12	15.94	16.88	15.82	16.67	15.95	qfq	9,185,841	151,442,410	3.35%
2024-01-11	16.66	16.72	15.20	16.13	15.43	qfq	18,252,964	288,490,638	-3.76%
2024-01-10	16.73	17.00	16.51	16.76	16.04	qfq	2,533,500	42,509,358	-0.24%
2024-01-09	16.70	16.99	16.55	16.80	16.08	qfq	4,553,400	76,284,932	0.90%
2024-01-08	17.14	17.16	16.61	16.65	15.93	qfq	2,529,374	42,516,888	-2.46%
2024-01-05	17.21	17.32	17.00	17.07	16.33	qfq	4,361,032	74,766,655	-1.10%
2024-01-04	16.62	17.30	16.55	17.26	16.52	qfq	6,803,702	116,015,550	3.48%
2024-01-03	17.77	17.99	16.46	16.68	15.96	qfq	11,849,850	202,250,086	-6.34%
2024-01-02	17.97	18.27	17.78	17.81	17.04	qfq	6,268,865	112,624,323	-0.78%
2023-12-29	17.57	17.98	17.50	17.95	17.18	qfq	6,045,221	107,373,026	1.64%
2023-12-28	17.50	17.85	17.38	17.66	16.90	qfq	7,013,368	123,927,161	2.91%
2023-12-27	16.98	17.25	16.60	17.16	16.42	qfq	3,174,570	53,884,587	1.36%
2023-12-26	16.97	17.10	16.66	16.93	16.20	qfq	2,558,314	43,215,325	0.47%
2023-12-25	16.45	16.90	16.42	16.85	16.12	qfq	2,621,100	43,821,959	2.18%
2023-12-22	16.55	16.72	16.34	16.49	15.78	qfq	1,975,600	32,594,863	-0.36%
2023-12-21	16.51	16.64	16.14	16.55	15.84	qfq	2,679,035	44,060,528	-0.18%
2023-12-20	16.45	17.00	16.45	16.58	15.87	qfq	2,411,781	40,268,364	0.48%
2023-12-19	16.66	16.70	16.33	16.50	15.79	qfq	2,369,800	39,088,710	-0.90%
2023-12-18	16.93	16.94	16.55	16.65	15.93	qfq	1,508,688	25,217,465	-0.89%
2023-12-15	16.95	17.24	16.77	16.80	16.08	qfq	1,788,100	30,190,421	-0.94%
2023-12-14	16.90	17.33	16.88	16.96	16.23	qfq	3,336,800	57,155,016	0.18%
2023-12-13	16.79	17.15	16.47	16.93	16.20	qfq	3,569,529	60,434,898	0.65%
2023-12-12	16.60	17.23	16.55	16.82	16.10	qfq	4,977,289	83,975,213	2.37%
2023-12-11	16.05	16.56	15.80	16.43	15.72	qfq	6,224,814	100,390,943	2.50%
2023-12-08	16.34	16.46	15.98	16.03	15.34	qfq	3,819,057	61,635,003	-1.90%
2023-12-07	16.45	16.72	16.15	16.34	15.64	qfq	3,003,900	48,988,366	-1.09%
2023-12-06	16.47	16.90	16.41	16.52	15.81	qfq	3,453,751	57,532,150	0.24%
2023-12-05	16.84	16.91	16.45	16.48	15.77	qfq	2,523,200	41,992,059	-2.49%
2023-12-04	16.85	17.10	16.72	16.90	16.17	qfq	2,404,900	40,689,993	0.00%
2023-12-01	16.98	17.08	16.82	16.90	16.17	qfq	2,490,324	42,191,767	-0.41%
2023-11-30	17.22	17.22	16.75	16.97	16.24	qfq	2,685,500	45,534,125	-1.05%
2023-11-29	17.15	17.33	17.03	17.15	16.41	qfq	3,584,900	61,716,944	0.53%
2023-11-28	16.76	17.07	16.50	17.06	16.32	qfq	2,856,916	48,335,876	1.67%
2023-11-27	16.75	16.90	16.53	16.78	16.06	qfq	3,800,136	63,568,387	-0.30%
2023-11-24	17.35	17.38	16.73	16.83	16.10	qfq	4,666,777	78,871,423	-2.09%
2023-11-23	16.95	17.25	16.89	17.19	16.45	qfq	2,787,400	47,597,368	1.42%
2023-11-22	17.18	17.39	16.93	16.95	16.22	qfq	2,527,800	43,290,185	-1.34%
2023-11-21	17.33	17.43	17.11	17.18	16.44	qfq	3,146,300	54,235,779	-1.15%
2023-11-20	17.49	17.54	17.22	17.38	16.63	qfq	2,487,700	43,131,485	-0.63%
2023-11-17	17.44	17.57	17.13	17.49	16.74	qfq	3,386,166	58,922,138	0.11%
2023-11-16	17.47	18.23	17.41	17.47	16.72	qfq	5,126,183	90,646,932	-0.74%
2023-11-15	17.32	17.70	17.21	17.60	16.84	qfq	5,267,261	92,229,608	2.62%
2023-11-14	17.89	17.89	17.05	17.15	16.41	qfq	6,262,980	108,461,589	-0.98%
2023-11-13	16.38	17.84	16.28	17.32	16.57	qfq	10,368,845	177,884,650	5.48%
2023-11-10	16.21	16.57	16.00	16.42	15.71	qfq	3,780,000	61,850,698	0.67%
2023-11-09	16.28	16.57	16.18	16.31	15.61	qfq	3,905,300	63,692,535	0.55%
2023-11-08	16.33	16.49	16.15	16.22	15.52	qfq	3,660,627	59,592,183	-0.67%
2023-11-07	16.68	16.68	16.16	16.33	15.63	qfq	4,121,800	67,276,545	-1.86%
2023-11-06	16.06	16.77	15.95	16.64	15.92	qfq	5,406,200	88,628,716	4.33%
2023-11-03	15.90	16.20	15.86	15.95	15.26	qfq	2,663,300	42,616,673	0.00%
2023-11-02	16.40	16.43	15.93	15.95	15.26	qfq	2,650,495	42,687,691	-2.39%
2023-11-01	16.30	16.48	16.20	16.34	15.64	qfq	1,651,606	27,033,342	-0.24%
2023-10-31	16.73	16.78	16.20	16.38	15.67	qfq	2,848,400	46,704,872	-2.15%
2023-10-30	16.30	16.86	16.18	16.74	16.02	qfq	4,448,802	73,824,600	2.89%
2023-10-27	15.98	16.42	15.90	16.27	15.57	qfq	4,070,800	66,215,198	1.62%
2023-10-26	15.88	16.24	15.68	16.01	15.32	qfq	3,681,068	58,830,495	0.06%
2023-10-25	16.00	16.26	15.82	16.00	15.31	qfq	2,623,300	42,115,949	0.76%
2023-10-24	15.65	15.95	15.55	15.88	15.20	qfq	2,257,400	35,582,878	1.47%
2023-10-23	15.78	15.98	15.53	15.65	14.98	qfq	2,601,011	40,980,577	-1.20%
2023-10-20	15.76	16.13	15.60	15.84	15.16	qfq	3,686,811	58,662,927	1.02%
2023-10-19	15.71	16.00	15.61	15.68	15.00	qfq	2,197,655	34,720,478	-0.82%
2023-10-18	16.11	16.17	15.72	15.81	15.13	qfq	1,891,413	30,019,066	-1.86%
2023-10-17	16.11	16.16	15.85	16.11	15.42	qfq	2,700,645	43,256,349	0.00%
2023-10-16	16.64	16.69	16.01	16.11	15.42	qfq	3,779,757	61,335,941	-3.19%
2023-10-13	16.50	16.75	16.28	16.64	15.92	qfq	4,281,982	70,940,878	0.60%
2023-10-12	16.14	16.70	16.14	16.54	15.83	qfq	4,015,370	66,572,272	2.04%
2023-10-11	16.36	16.47	16.12	16.21	15.51	qfq	4,211,955	68,471,625	-0.98%
2023-10-10	15.89	16.50	15.67	16.37	15.66	qfq	7,757,700	125,730,084	3.09%
2023-10-09	15.54	16.06	15.31	15.88	15.20	qfq	5,323,400	84,075,667	3.79%
2023-09-28	15.14	15.40	14.98	15.30	14.64	qfq	3,094,985	46,929,181	1.26%
2023-09-27	15.14	15.30	14.90	15.11	14.46	qfq	4,851,933	73,495,652	-0.26%
2023-09-26	15.62	15.62	14.69	15.15	14.50	qfq	9,553,402	143,652,432	-3.01%
2023-09-25	15.64	15.67	15.40	15.62	14.95	qfq	2,512,800	39,008,485	0.00%
2023-09-22	15.33	15.64	15.21	15.62	14.95	qfq	2,713,153	41,911,982	1.69%
2023-09-21	15.60	15.70	15.31	15.36	14.70	qfq	2,149,755	33,193,155	-1.73%
2023-09-20	15.80	15.88	15.62	15.63	14.96	qfq	2,216,400	34,840,646	-1.08%
2023-09-19	16.10	16.10	15.69	15.80	15.12	qfq	2,332,100	36,848,807	-1.43%
2023-09-18	15.95	16.09	15.60	16.03	15.34	qfq	2,857,332	45,423,978	0.31%
2023-09-15	15.93	16.22	15.90	15.98	15.29	qfq	5,966,855	95,793,616	1.14%
2023-09-14	15.80	16.06	15.61	15.80	15.12	qfq	4,429,748	70,191,026	0.51%
2023-09-13	15.80	15.86	15.56	15.72	15.04	qfq	2,611,784	40,936,155	-1.01%
2023-09-12	15.94	16.03	15.78	15.88	15.20	qfq	2,551,184	40,447,582	-0.75%
2023-09-11	15.87	16.17	15.72	16.00	15.31	qfq	4,448,935	70,893,412	0.06%
2023-09-08	15.66	16.28	15.66	15.99	15.30	qfq	6,451,687	103,810,744	1.20%
2023-09-07	15.80	15.88	15.61	15.80	15.12	qfq	5,380,320	84,783,723	0.19%
2023-09-06	15.15	15.83	14.90	15.77	15.09	qfq	9,676,900	149,946,660	3.82%
2023-09-05	15.73	15.79	15.13	15.19	14.54	qfq	8,346,100	127,487,745	-3.31%
2023-09-04	16.18	16.25	15.44	15.71	15.03	qfq	9,714,334	153,115,067	-2.90%
2023-09-01	16.17	16.38	16.05	16.18	15.48	qfq	3,745,432	60,689,504	0.19%
2023-08-31	16.33	16.85	16.10	16.15	15.45	qfq	6,320,452	103,358,256	-1.76%
2023-08-30	16.20	16.55	15.98	16.44	15.73	qfq	10,271,593	167,194,863	1.11%
2023-08-29	15.30	16.70	15.14	16.26	15.56	qfq	15,599,055	249,639,738	6.27%
2023-08-28	15.87	15.96	14.80	15.30	14.64	qfq	9,975,844	152,244,774	0.39%
2023-08-25	15.32	15.34	15.06	15.24	14.58	qfq	4,012,665	60,994,108	-0.46%
2023-08-24	15.20	15.40	15.02	15.31	14.65	qfq	4,719,867	72,076,711	0.46%
2023-08-23	14.99	15.36	14.80	15.24	14.58	qfq	8,982,786	136,587,817	1.67%
2023-08-22	14.53	15.23	14.53	14.99	14.34	qfq	7,584,792	113,791,755	3.17%
2023-08-21	14.44	14.97	14.34	14.53	13.90	qfq	4,074,691	59,865,563	1.32%
2023-08-18	14.68	14.72	14.34	14.34	13.72	qfq	3,262,133	47,359,147	-2.45%
2023-08-17	14.10	14.80	14.10	14.70	14.07	qfq	5,148,452	75,199,299	3.16%
2023-08-16	14.24	14.35	14.01	14.25	13.64	qfq	4,261,817	60,516,321	-0.70%
2023-08-15	14.45	14.65	14.25	14.35	13.73	qfq	2,678,567	38,559,445	-0.97%
2023-08-14	14.28	14.70	14.23	14.49	13.87	qfq	4,282,840	62,143,248	-0.34%
2023-08-11	14.74	14.84	14.47	14.54	13.91	qfq	4,480,700	65,571,284	-1.49%
2023-08-10	14.95	15.14	14.68	14.76	14.12	qfq	5,943,200	88,072,978	-1.80%
2023-08-09	15.00	15.32	14.88	15.03	14.38	qfq	3,887,379	58,428,360	-0.46%
2023-08-08	15.33	15.35	15.04	15.10	14.45	qfq	4,059,279	61,501,696	-1.50%
2023-08-07	15.38	15.38	15.01	15.33	14.67	qfq	4,693,500	71,294,443	-0.78%
2023-08-04	15.50	15.59	15.25	15.45	14.78	qfq	7,622,054	117,584,263	-0.32%
2023-08-03	14.98	15.58	14.85	15.50	14.83	qfq	14,067,263	216,847,506	3.20%
2023-08-02	15.20	15.20	14.83	15.02	14.37	qfq	6,099,791	91,385,695	-0.40%
2023-08-01	15.40	15.40	15.03	15.08	14.43	qfq	5,482,966	82,812,770	-1.18%
2023-07-31	14.72	15.50	14.72	15.26	14.60	qfq	13,059,092	198,850,757	2.97%
2023-07-28	14.38	14.99	14.10	14.82	14.18	qfq	11,009,530	162,468,020	2.21%
2023-07-27	14.48	15.06	14.38	14.50	13.88	qfq	12,785,608	188,810,858	0.42%
2023-07-26	14.90	15.20	14.36	14.44	13.82	qfq	8,551,626	124,945,140	-3.09%
2023-07-25	14.52	14.98	14.50	14.90	14.26	qfq	12,159,102	180,009,302	3.54%
2023-07-24	14.35	14.48	14.27	14.39	13.77	qfq	3,672,838	52,735,603	-0.21%
2023-07-21	14.28	14.53	14.08	14.42	13.80	qfq	4,840,014	69,663,219	0.00%
2023-07-20	14.53	14.82	14.40	14.42	13.80	qfq	5,421,572	79,075,881	-1.30%
2023-07-19	14.70	15.15	14.47	14.61	13.98	qfq	6,395,258	94,074,405	-0.88%
2023-07-18	14.56	14.80	14.48	14.74	14.10	qfq	4,733,481	69,504,446	1.24%
2023-07-17	14.65	14.79	14.43	14.56	13.93	qfq	6,492,515	94,539,178	-1.82%