SECURITY DETAIL · RAW DATA

天鹅股份603029.SH

ASSECNYSTOCK

最近收盘价14.032026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）2,207,500

成交额（元）31,511,396

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
2026-06-10	2026-06-16	cash_dividend	0.185	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-04	cash_dividend	0.172	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-14	2024-05-20	cash_dividend	0.17	—	—	—	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	14.53	14.81	13.87	14.03	14.03	qfq	2,207,500	31,511,396	-3.44%
2026-07-16	14.39	14.79	14.18	14.53	14.53	qfq	1,606,030	23,330,598	0.90%
2026-07-15	14.20	14.47	14.10	14.40	14.40	qfq	1,955,100	27,994,501	1.48%
2026-07-14	13.84	14.29	13.60	14.19	14.19	qfq	2,106,350	29,351,334	2.53%
2026-07-13	14.33	14.34	13.70	13.84	13.84	qfq	1,985,430	27,644,186	-3.42%
2026-07-10	13.91	14.50	13.73	14.33	14.33	qfq	2,139,100	30,445,665	3.02%
2026-07-09	14.27	14.39	13.60	13.91	13.91	qfq	1,652,530	22,974,236	-1.28%
2026-07-08	14.27	14.36	13.87	14.09	14.09	qfq	1,345,930	18,927,074	-1.19%
2026-07-07	14.80	14.92	14.21	14.26	14.26	qfq	1,708,700	24,614,748	-3.65%
2026-07-06	15.05	15.48	14.76	14.80	14.80	qfq	1,949,630	29,208,967	-1.66%
2026-07-03	14.95	15.15	14.69	15.05	15.05	qfq	2,464,300	36,931,716	2.87%
2026-07-02	14.51	15.03	14.51	14.63	14.63	qfq	2,384,200	35,288,149	0.83%
2026-07-01	14.16	14.73	14.00	14.51	14.51	qfq	2,623,800	37,750,196	3.20%
2026-06-30	14.26	14.42	13.94	14.06	14.06	qfq	1,962,800	27,699,488	-1.47%
2026-06-29	14.37	14.45	13.76	14.27	14.27	qfq	2,126,970	30,071,350	0.21%
2026-06-26	14.60	14.80	14.20	14.24	14.24	qfq	2,028,870	29,152,360	-2.60%
2026-06-25	15.37	15.37	14.53	14.62	14.62	qfq	3,552,800	52,633,845	-5.06%
2026-06-24	15.68	15.69	14.90	15.40	15.40	qfq	3,453,010	52,959,792	-1.60%
2026-06-23	15.10	15.93	14.94	15.65	15.65	qfq	3,464,700	54,114,955	3.78%
2026-06-22	14.92	15.12	14.21	15.08	15.08	qfq	1,973,130	28,982,638	0.94%
2026-06-18	14.97	15.12	14.54	14.94	14.94	qfq	2,038,054	30,343,816	-0.33%
2026-06-17	15.50	15.50	14.90	14.99	14.99	qfq	2,125,860	32,010,105	-3.41%
2026-06-16	15.40	15.60	15.00	15.52	15.52	qfq	2,090,400	31,986,943	-0.19%
2026-06-15	15.92	16.17	15.39	15.55	15.37	qfq	2,023,590	31,886,359	-0.96%
2026-06-12	15.79	15.95	15.44	15.70	15.51	qfq	1,959,540	30,832,051	0.64%
2026-06-11	15.73	15.92	15.30	15.60	15.41	qfq	1,428,700	22,198,980	-1.39%
2026-06-10	15.88	16.02	15.45	15.82	15.63	qfq	1,694,600	26,591,040	-1.06%
2026-06-09	16.00	16.35	15.83	15.99	15.80	qfq	1,741,700	28,035,352	0.57%
2026-06-08	16.15	16.49	15.62	15.90	15.71	qfq	2,247,200	36,160,553	-2.93%
2026-06-05	16.15	16.74	15.88	16.38	16.19	qfq	3,005,940	49,157,265	1.30%
2026-06-04	16.47	16.68	16.02	16.17	15.98	qfq	1,832,130	29,720,058	-2.06%
2026-06-03	16.84	16.88	16.40	16.51	16.31	qfq	1,858,549	30,833,515	-1.61%
2026-06-02	17.43	17.56	16.71	16.78	16.58	qfq	2,189,000	37,088,398	-3.29%
2026-06-01	16.58	17.55	16.50	17.35	17.14	qfq	2,832,264	48,791,091	3.40%
2026-05-29	17.19	17.34	16.72	16.78	16.58	qfq	2,237,949	38,080,128	-2.39%
2026-05-28	17.16	17.46	16.76	17.19	16.99	qfq	2,161,430	37,062,248	-0.35%
2026-05-27	17.84	17.90	17.03	17.25	17.04	qfq	2,809,200	48,519,271	-3.31%
2026-05-26	18.25	18.25	17.71	17.84	17.63	qfq	2,635,200	47,160,875	-2.46%
2026-05-25	18.58	18.82	17.98	18.29	18.07	qfq	2,667,700	48,840,784	-1.56%
2026-05-22	18.34	18.75	18.01	18.58	18.36	qfq	2,529,803	46,561,703	1.92%
2026-05-21	19.02	19.28	18.10	18.23	18.01	qfq	2,829,140	52,955,783	-4.10%
2026-05-20	19.07	19.20	18.70	19.01	18.78	qfq	1,918,710	36,353,582	-1.40%
2026-05-19	19.32	19.63	19.03	19.28	19.05	qfq	1,702,400	32,933,199	-0.21%
2026-05-18	19.23	19.41	18.83	19.32	19.09	qfq	2,462,000	46,949,719	0.47%
2026-05-15	19.39	19.56	19.00	19.23	19.00	qfq	1,871,170	36,092,369	-0.62%
2026-05-14	19.58	19.68	19.33	19.35	19.12	qfq	1,679,004	32,740,679	-1.07%
2026-05-13	19.67	19.76	19.50	19.56	19.33	qfq	1,958,130	38,419,093	0.00%
2026-05-12	19.99	20.14	19.50	19.56	19.33	qfq	2,028,493	40,084,636	-2.20%
2026-05-11	20.39	20.41	19.77	20.00	19.76	qfq	1,941,820	38,845,522	-0.25%
2026-05-08	19.80	20.17	19.76	20.05	19.81	qfq	2,000,560	40,046,396	1.26%
2026-05-07	20.06	20.20	19.75	19.80	19.56	qfq	2,185,310	43,579,509	-1.25%
2026-05-06	19.95	20.26	19.82	20.05	19.81	qfq	3,618,097	72,488,086	0.50%
2026-04-30	19.75	20.00	19.58	19.95	19.71	qfq	3,215,930	63,809,580	1.68%
2026-04-29	19.19	19.80	19.19	19.62	19.39	qfq	2,379,430	46,693,506	2.24%
2026-04-28	19.16	19.47	19.10	19.19	18.96	qfq	2,765,550	53,312,680	0.26%
2026-04-27	18.70	19.26	18.44	19.14	18.91	qfq	2,750,900	52,093,739	2.52%
2026-04-24	18.29	18.80	18.18	18.67	18.45	qfq	2,212,037	40,966,007	1.30%
2026-04-23	18.61	18.79	18.37	18.43	18.21	qfq	1,404,583	25,997,611	-1.55%
2026-04-22	18.88	18.88	18.58	18.72	18.50	qfq	1,547,450	28,940,404	-0.95%
2026-04-21	18.86	19.10	18.80	18.90	18.68	qfq	1,731,080	32,764,610	-0.05%
2026-04-20	18.87	18.98	18.68	18.91	18.69	qfq	1,766,280	33,281,666	0.32%
2026-04-17	18.81	18.89	18.63	18.85	18.63	qfq	2,113,700	39,651,605	0.48%
2026-04-16	18.38	18.83	18.16	18.76	18.54	qfq	2,036,210	37,780,509	2.51%
2026-04-15	18.60	18.60	18.25	18.30	18.08	qfq	2,245,990	41,389,554	-0.92%
2026-04-14	18.74	18.75	18.22	18.47	18.25	qfq	2,408,450	44,358,192	-0.43%
2026-04-13	18.44	18.60	18.14	18.55	18.33	qfq	2,654,600	48,771,852	-0.05%
2026-04-10	18.32	18.77	18.32	18.56	18.34	qfq	2,211,400	41,175,718	1.37%
2026-04-09	18.88	18.88	18.23	18.31	18.09	qfq	2,598,190	48,157,137	-2.50%
2026-04-08	18.28	18.82	18.25	18.78	18.56	qfq	3,240,700	60,379,637	4.16%
2026-04-07	17.59	18.17	17.36	18.03	17.82	qfq	3,738,920	66,931,054	1.98%
2026-04-03	18.33	18.40	17.55	17.68	17.47	qfq	2,925,250	52,137,497	-3.55%
2026-04-02	18.82	18.87	18.11	18.33	18.11	qfq	2,571,400	47,438,194	-2.34%
2026-04-01	18.92	19.11	18.56	18.77	18.55	qfq	3,132,100	58,714,612	1.46%
2026-03-31	18.50	19.35	18.50	18.50	18.28	qfq	4,316,742	81,397,781	-3.09%
2026-03-30	18.62	19.09	18.50	19.09	18.86	qfq	3,143,802	59,516,087	1.81%
2026-03-27	18.21	18.90	18.06	18.75	18.53	qfq	3,373,300	62,866,932	1.41%
2026-03-26	18.90	19.06	18.35	18.49	18.27	qfq	2,789,440	51,957,911	-1.39%
2026-03-25	18.55	18.97	18.36	18.75	18.53	qfq	4,190,646	78,563,966	2.46%
2026-03-24	17.71	18.32	17.34	18.30	18.08	qfq	5,928,930	105,947,980	6.71%
2026-03-23	18.38	18.38	16.98	17.15	16.95	qfq	5,835,727	102,770,563	-7.35%
2026-03-20	19.05	19.46	18.47	18.51	18.29	qfq	5,265,240	99,062,994	-3.74%
2026-03-19	19.50	20.28	19.15	19.23	19.00	qfq	6,027,930	118,294,980	-2.88%
2026-03-18	20.20	20.22	19.33	19.80	19.56	qfq	6,556,430	129,000,796	0.00%
2026-03-17	20.33	20.82	19.78	19.80	19.56	qfq	9,072,320	183,510,496	-2.61%
2026-03-16	20.63	21.07	20.22	20.33	20.09	qfq	14,422,210	296,569,325	-5.88%
2026-03-13	19.73	21.60	19.73	21.60	21.34	qfq	6,691,550	140,568,488	9.98%
2026-03-12	20.00	20.22	19.64	19.64	19.41	qfq	1,877,682	37,378,699	-2.29%
2026-03-11	20.27	20.40	19.91	20.10	19.86	qfq	1,963,050	39,563,078	-0.84%
2026-03-10	19.20	20.31	19.20	20.27	20.03	qfq	2,988,000	60,022,908	0.15%
2026-03-09	19.96	20.24	19.56	20.24	20.00	qfq	2,619,467	52,014,222	0.30%
2026-03-06	19.18	20.24	19.16	20.18	19.94	qfq	2,209,790	43,991,740	4.94%
2026-03-05	19.30	19.70	19.09	19.23	19.00	qfq	2,735,978	53,159,786	1.64%
2026-03-04	19.07	19.35	18.80	18.92	18.69	qfq	2,302,608	43,817,270	-1.56%
2026-03-03	19.69	20.08	19.16	19.22	18.99	qfq	2,593,060	50,855,373	-2.29%
2026-03-02	19.88	20.35	19.40	19.67	19.44	qfq	2,821,800	55,907,673	-3.91%
2026-02-27	20.28	20.50	20.22	20.47	20.23	qfq	1,876,200	38,211,640	0.24%
2026-02-26	20.50	20.52	20.25	20.42	20.18	qfq	1,666,930	33,941,821	0.59%
2026-02-25	20.50	20.61	20.23	20.30	20.06	qfq	1,874,600	38,222,508	-0.78%
2026-02-24	20.09	20.48	20.00	20.46	20.22	qfq	2,021,800	41,108,974	1.99%
2026-02-13	20.00	20.25	19.91	20.06	19.82	qfq	1,577,430	31,722,105	0.75%
2026-02-12	20.17	20.25	19.79	19.91	19.67	qfq	1,636,060	32,681,785	-0.95%
2026-02-11	20.27	20.30	20.00	20.10	19.86	qfq	1,646,760	33,202,390	-0.25%
2026-02-10	20.42	20.43	20.08	20.15	19.91	qfq	2,244,580	45,520,281	-1.56%
2026-02-09	20.14	20.52	20.07	20.47	20.23	qfq	2,747,900	55,920,749	2.81%
2026-02-06	19.81	20.20	19.79	19.91	19.67	qfq	3,063,335	61,394,366	-0.30%
2026-02-05	20.34	20.34	19.95	19.97	19.73	qfq	2,973,430	59,871,676	-0.05%
2026-02-04	20.35	20.36	19.93	19.98	19.74	qfq	4,133,010	83,263,348	0.86%
2026-02-03	19.76	19.98	19.56	19.81	19.57	qfq	3,476,270	68,764,528	1.59%
2026-02-02	20.25	20.36	19.50	19.50	19.27	qfq	3,955,050	78,380,464	-2.01%
2026-01-30	19.31	19.97	19.15	19.90	19.66	qfq	4,019,090	79,226,184	2.90%
2026-01-29	19.64	19.85	19.21	19.34	19.11	qfq	3,201,200	62,538,470	-1.78%
2026-01-28	19.86	19.96	19.51	19.69	19.46	qfq	3,018,390	59,537,248	-0.76%
2026-01-27	19.35	19.89	19.06	19.84	19.60	qfq	4,187,206	81,863,545	-1.05%
2026-01-26	19.99	20.23	19.78	20.05	19.81	qfq	2,902,220	57,948,475	0.35%
2026-01-23	19.95	20.12	19.71	19.98	19.74	qfq	2,289,560	45,643,124	0.30%
2026-01-22	19.50	20.00	19.47	19.92	19.68	qfq	1,977,070	39,140,898	1.63%
2026-01-21	19.29	19.60	19.20	19.60	19.37	qfq	2,106,870	40,923,663	1.08%
2026-01-20	19.42	19.50	19.15	19.39	19.16	qfq	2,567,310	49,685,926	-0.15%
2026-01-19	19.09	19.43	18.94	19.42	19.19	qfq	2,575,460	49,536,246	2.59%
2026-01-16	18.88	19.11	18.77	18.93	18.70	qfq	2,037,080	38,496,445	0.53%
2026-01-15	18.73	18.95	18.66	18.83	18.61	qfq	2,344,650	44,170,659	0.48%
2026-01-14	18.81	19.00	18.46	18.74	18.52	qfq	2,383,090	44,777,322	-0.69%
2026-01-13	18.71	19.05	18.54	18.87	18.65	qfq	2,899,790	54,721,144	0.75%
2026-01-12	18.50	18.83	18.45	18.73	18.51	qfq	2,486,660	46,428,272	1.13%
2026-01-09	18.56	18.61	18.30	18.52	18.30	qfq	2,122,400	39,137,858	0.54%
2026-01-08	18.21	18.44	18.10	18.42	18.20	qfq	1,971,410	36,048,929	1.15%
2026-01-07	18.34	18.38	18.10	18.21	17.99	qfq	1,959,770	35,698,806	-0.71%
2026-01-06	18.37	18.57	18.15	18.34	18.12	qfq	2,730,130	50,169,588	0.27%
2026-01-05	18.24	18.58	18.24	18.29	18.07	qfq	2,924,916	53,829,040	0.27%
2025-12-31	18.35	18.35	18.03	18.24	18.02	qfq	2,032,580	36,960,003	0.00%
2025-12-30	18.40	18.63	18.03	18.24	18.02	qfq	2,055,280	37,608,296	-0.60%
2025-12-29	18.38	18.45	18.08	18.35	18.13	qfq	1,823,120	33,264,097	-0.05%
2025-12-26	18.48	18.67	18.31	18.36	18.14	qfq	1,899,100	35,054,249	-0.70%
2025-12-25	18.33	18.53	18.25	18.49	18.27	qfq	1,558,620	28,730,961	1.04%
2025-12-24	18.17	18.34	18.05	18.30	18.08	qfq	1,508,900	27,543,185	0.33%
2025-12-23	18.19	18.28	18.02	18.24	18.02	qfq	1,718,650	31,242,590	0.22%
2025-12-22	18.43	18.62	18.17	18.20	17.98	qfq	2,038,700	37,450,166	-0.55%
2025-12-19	17.95	18.37	17.91	18.30	18.08	qfq	2,211,350	40,224,851	1.95%
2025-12-18	17.72	18.05	17.56	17.95	17.74	qfq	2,447,160	43,830,579	1.41%
2025-12-17	17.70	17.86	17.31	17.70	17.49	qfq	1,983,500	34,837,209	-0.56%
2025-12-16	18.11	18.11	17.70	17.80	17.59	qfq	2,201,800	39,441,344	-1.66%
2025-12-15	17.84	18.25	17.61	18.10	17.88	qfq	2,353,230	42,298,620	1.06%
2025-12-12	17.79	18.44	17.79	17.91	17.70	qfq	2,181,630	39,503,594	-0.50%
2025-12-11	18.37	18.43	18.00	18.00	17.79	qfq	2,443,460	44,392,015	-2.01%
2025-12-10	18.62	18.70	18.30	18.37	18.15	qfq	1,852,000	34,203,693	-1.34%
2025-12-09	18.74	18.88	18.50	18.62	18.40	qfq	2,003,100	37,393,659	-0.96%
2025-12-08	18.91	19.14	18.73	18.80	18.58	qfq	2,102,791	39,725,247	0.48%
2025-12-05	18.51	18.82	18.39	18.71	18.49	qfq	1,523,800	28,391,190	1.14%
2025-12-04	18.75	18.98	18.44	18.50	18.28	qfq	1,717,600	31,995,142	-2.01%
2025-12-03	19.03	19.28	18.70	18.88	18.66	qfq	2,490,030	47,074,316	-0.79%
2025-12-02	19.22	19.22	18.76	19.03	18.80	qfq	1,816,800	34,458,876	-0.42%
2025-12-01	19.76	19.76	19.01	19.11	18.88	qfq	2,796,264	54,137,789	-1.85%
2025-11-28	19.10	19.51	18.94	19.47	19.24	qfq	1,643,889	31,684,096	1.56%
2025-11-27	18.96	19.22	18.90	19.17	18.94	qfq	1,559,000	29,765,494	1.11%
2025-11-26	19.30	19.56	18.70	18.96	18.73	qfq	1,909,597	36,571,760	-1.46%
2025-11-25	19.32	19.50	19.16	19.24	19.01	qfq	1,754,867	33,882,357	0.00%
2025-11-24	18.85	19.32	18.69	19.24	19.01	qfq	3,397,630	64,630,968	3.50%
2025-11-21	19.53	19.93	18.48	18.59	18.37	qfq	3,177,390	60,269,143	-5.63%
2025-11-20	20.02	20.21	19.37	19.70	19.47	qfq	2,757,967	54,275,330	-1.60%
2025-11-19	20.38	20.63	19.87	20.02	19.78	qfq	1,981,330	39,940,235	-1.33%
2025-11-18	20.54	20.56	20.20	20.29	20.05	qfq	1,713,900	34,868,472	-1.07%
2025-11-17	20.50	20.60	20.20	20.51	20.27	qfq	1,822,710	37,274,308	0.05%
2025-11-14	20.15	20.56	20.14	20.50	20.26	qfq	2,063,600	42,214,010	1.38%
2025-11-13	20.50	20.50	20.00	20.22	19.98	qfq	1,726,100	34,907,399	-0.79%
2025-11-12	20.65	20.65	20.18	20.38	20.14	qfq	1,948,960	39,658,492	-0.34%
2025-11-11	20.34	20.58	20.12	20.45	20.21	qfq	2,877,185	58,750,262	1.64%
2025-11-10	20.16	20.25	20.01	20.12	19.88	qfq	2,321,300	46,711,035	-0.30%
2025-11-07	20.17	20.36	20.11	20.18	19.94	qfq	2,067,900	41,770,057	-0.35%
2025-11-06	20.10	20.36	19.90	20.25	20.01	qfq	2,037,830	41,152,673	0.75%
2025-11-05	20.08	20.25	19.96	20.10	19.86	qfq	2,507,430	50,427,413	0.10%
2025-11-04	20.17	20.32	19.96	20.08	19.84	qfq	3,387,637	68,224,424	-0.40%
2025-11-03	19.62	20.30	19.51	20.16	19.92	qfq	5,028,810	100,789,911	2.80%
2025-10-31	19.69	19.85	19.32	19.61	19.38	qfq	4,940,440	97,125,916	1.50%
2025-10-30	19.54	19.75	19.18	19.32	19.09	qfq	4,630,147	89,935,381	1.52%
2025-10-29	19.26	19.37	18.83	19.03	18.80	qfq	2,129,264	40,525,139	-1.76%
2025-10-28	19.33	19.60	19.24	19.37	19.14	qfq	2,422,940	47,055,572	0.21%
2025-10-27	19.47	19.72	19.10	19.33	19.10	qfq	3,574,749	69,105,590	0.26%
2025-10-24	19.24	19.81	19.12	19.28	19.05	qfq	6,160,660	119,487,926	-0.31%
2025-10-23	19.03	19.42	18.85	19.34	19.11	qfq	4,779,716	91,872,035	1.63%
2025-10-22	18.87	19.14	18.65	19.03	18.80	qfq	2,985,710	56,799,311	1.01%
2025-10-21	18.62	18.85	18.45	18.84	18.62	qfq	2,904,314	54,361,822	1.24%
2025-10-20	18.21	18.67	18.19	18.61	18.39	qfq	3,092,120	57,171,041	3.22%
2025-10-17	18.25	18.47	18.02	18.03	17.82	qfq	1,955,498	35,697,049	-1.42%
2025-10-16	18.48	18.68	18.20	18.29	18.07	qfq	2,200,600	40,491,090	-1.19%
2025-10-15	18.35	18.97	18.22	18.51	18.29	qfq	3,036,450	56,453,833	0.87%
2025-10-14	18.17	18.43	18.10	18.35	18.13	qfq	2,457,390	44,923,621	1.38%
2025-10-13	17.73	18.15	17.36	18.10	17.88	qfq	2,237,311	40,055,143	-0.33%
2025-10-10	17.94	18.23	17.91	18.16	17.94	qfq	2,031,180	36,859,388	1.11%
2025-10-09	18.02	18.15	17.90	17.96	17.75	qfq	2,023,310	36,433,821	0.28%
2025-09-30	18.05	18.07	17.88	17.91	17.70	qfq	1,408,700	25,313,839	-0.22%
2025-09-29	17.80	18.04	17.46	17.95	17.74	qfq	1,623,030	28,970,131	0.84%
2025-09-26	17.95	18.06	17.68	17.80	17.59	qfq	1,765,800	31,599,440	-0.28%
2025-09-25	17.96	18.09	17.75	17.85	17.64	qfq	2,160,200	38,717,553	-0.06%
2025-09-24	17.62	17.98	17.44	17.86	17.65	qfq	2,323,460	41,340,400	1.25%
2025-09-23	17.80	17.97	17.17	17.64	17.43	qfq	4,240,929	73,877,596	-1.51%
2025-09-22	18.17	18.28	17.75	17.91	17.70	qfq	2,173,301	38,884,922	-1.38%
2025-09-19	18.30	18.41	17.96	18.16	17.94	qfq	3,142,000	56,894,029	-0.60%
2025-09-18	19.10	19.11	18.00	18.27	18.05	qfq	4,833,600	89,817,022	-4.40%
2025-09-17	19.15	19.30	18.95	19.11	18.88	qfq	3,884,721	74,194,778	-0.21%
2025-09-16	18.58	19.28	18.58	19.15	18.92	qfq	5,651,130	107,861,999	3.07%
2025-09-15	18.64	18.74	18.45	18.58	18.36	qfq	1,942,750	36,026,319	-0.32%
2025-09-12	18.99	18.99	18.64	18.64	18.42	qfq	2,447,230	45,922,210	-1.64%
2025-09-11	19.04	19.04	18.68	18.95	18.72	qfq	2,694,150	50,728,802	-0.52%
2025-09-10	18.93	19.20	18.84	19.05	18.82	qfq	4,010,860	76,388,159	0.69%
2025-09-09	18.96	19.14	18.79	18.92	18.69	qfq	3,134,950	59,331,189	0.21%
2025-09-08	18.61	18.92	18.61	18.88	18.66	qfq	3,109,023	58,457,246	1.45%
2025-09-05	18.60	18.78	18.20	18.61	18.39	qfq	3,870,960	71,679,155	0.11%
2025-09-04	18.01	19.13	17.91	18.59	18.37	qfq	6,059,980	112,287,866	3.74%
2025-09-03	18.36	18.84	17.90	17.92	17.71	qfq	4,649,655	85,228,717	-4.22%
2025-09-02	18.46	19.66	18.15	18.71	18.49	qfq	6,597,400	123,696,650	1.52%
2025-09-01	18.34	18.73	18.12	18.43	18.21	qfq	3,241,190	59,842,992	-0.27%
2025-08-29	18.48	18.72	18.37	18.48	18.26	qfq	2,022,670	37,403,447	-0.65%
2025-08-28	18.92	19.08	17.91	18.60	18.38	qfq	4,355,770	80,776,304	-1.01%
2025-08-27	19.60	19.60	18.77	18.79	18.57	qfq	4,383,460	83,686,959	-3.14%
2025-08-26	19.09	19.46	18.94	19.40	19.17	qfq	4,405,615	85,070,871	1.36%
2025-08-25	19.21	19.39	18.97	19.14	18.91	qfq	3,665,180	70,130,011	-0.31%
2025-08-22	19.31	19.37	19.04	19.20	18.97	qfq	3,501,780	67,075,381	0.21%
2025-08-21	19.27	19.42	19.10	19.16	18.93	qfq	3,517,440	67,702,471	-0.62%
2025-08-20	19.15	19.34	18.90	19.28	19.05	qfq	5,277,530	101,356,720	0.52%
2025-08-19	18.45	20.25	18.40	19.18	18.95	qfq	7,979,669	153,285,140	3.90%
2025-08-18	18.60	18.70	18.42	18.46	18.24	qfq	2,383,660	44,201,650	0.16%
2025-08-15	18.42	18.53	18.32	18.43	18.21	qfq	1,883,460	34,710,823	0.27%
2025-08-14	18.97	19.06	18.33	18.38	18.16	qfq	2,735,820	50,755,281	-3.06%
2025-08-13	18.90	19.06	18.78	18.96	18.73	qfq	2,381,720	45,084,216	0.32%
2025-08-12	19.00	19.14	18.79	18.90	18.68	qfq	2,003,200	37,897,703	-0.16%
2025-08-11	19.20	19.24	18.91	18.93	18.70	qfq	2,690,884	51,147,641	0.11%
2025-08-08	18.86	18.97	18.71	18.91	18.69	qfq	2,626,780	49,498,126	0.42%
2025-08-07	18.78	18.95	18.72	18.83	18.61	qfq	2,446,659	46,056,823	0.21%
2025-08-06	18.64	18.79	18.52	18.79	18.57	qfq	2,460,933	46,002,090	1.13%
2025-08-05	18.57	18.64	18.44	18.58	18.36	qfq	2,269,181	42,059,080	0.98%
2025-08-04	18.25	18.40	18.15	18.40	18.18	qfq	1,877,052	34,409,089	0.82%
2025-08-01	18.12	18.30	18.06	18.25	18.03	qfq	1,502,290	27,345,475	1.05%
2025-07-31	18.39	18.41	18.01	18.06	17.85	qfq	1,713,760	31,152,881	-1.85%
2025-07-30	18.42	18.49	18.17	18.40	18.18	qfq	1,837,230	33,659,554	0.16%
2025-07-29	18.53	18.58	18.17	18.37	18.15	qfq	1,994,550	36,536,341	-0.76%
2025-07-28	18.54	18.59	18.44	18.51	18.29	qfq	1,453,290	26,891,038	0.43%
2025-07-25	18.38	18.53	18.32	18.43	18.21	qfq	2,110,260	38,929,400	0.44%
2025-07-24	18.20	18.37	18.01	18.35	18.13	qfq	1,665,720	30,487,883	0.94%
2025-07-23	18.37	18.43	18.18	18.18	17.96	qfq	1,707,000	31,215,575	-0.93%
2025-07-22	18.40	18.47	18.25	18.35	18.13	qfq	1,961,430	35,993,031	-0.05%
2025-07-21	18.26	18.36	18.17	18.36	18.14	qfq	2,201,999	40,296,514	1.05%
2025-07-18	18.18	18.27	18.03	18.17	17.95	qfq	1,630,186	29,559,072	0.11%
2025-07-17	18.22	18.36	18.10	18.15	17.93	qfq	2,464,100	44,811,408	-0.66%
2025-07-16	17.97	18.38	17.97	18.27	18.05	qfq	2,977,600	54,250,273	1.22%
2025-07-15	18.31	18.35	17.82	18.05	17.84	qfq	2,713,600	48,952,986	-1.42%
2025-07-14	18.16	18.48	18.07	18.31	18.09	qfq	2,886,660	52,772,209	0.33%
2025-07-11	17.97	18.37	17.87	18.25	18.03	qfq	3,402,300	61,688,741	1.56%
2025-07-10	18.08	18.08	17.85	17.97	17.76	qfq	1,458,400	26,151,779	-0.61%
2025-07-09	18.09	18.10	17.93	18.08	17.86	qfq	1,899,500	34,240,709	0.39%
2025-07-08	17.95	18.07	17.89	18.01	17.80	qfq	1,745,260	31,430,232	0.22%
2025-07-07	17.82	17.98	17.70	17.97	17.76	qfq	1,471,320	26,351,347	0.84%
2025-07-04	17.95	18.00	17.75	17.82	17.61	qfq	1,723,650	30,773,279	-0.78%
2025-07-03	17.73	18.05	17.73	17.96	17.75	qfq	1,716,040	30,749,280	0.06%
2025-07-02	18.12	18.25	17.82	17.95	17.74	qfq	2,342,900	42,138,727	0.28%
2025-07-01	17.92	18.10	17.75	17.90	17.69	qfq	1,758,800	31,526,688	-0.11%
2025-06-30	17.81	18.02	17.72	17.92	17.71	qfq	2,502,530	44,762,798	0.22%
2025-06-27	17.57	18.20	17.56	17.88	17.67	qfq	3,782,740	67,584,910	2.00%
2025-06-26	17.75	17.75	17.49	17.53	17.32	qfq	1,990,540	34,989,637	-1.30%
2025-06-25	17.54	17.79	17.46	17.76	17.55	qfq	3,117,890	55,045,446	1.25%
2025-06-24	17.22	17.61	17.22	17.54	17.33	qfq	1,694,850	29,661,095	1.39%
2025-06-23	16.99	17.33	16.90	17.30	17.09	qfq	1,330,800	22,902,963	1.29%
2025-06-20	16.98	17.27	16.97	17.08	16.88	qfq	1,585,600	27,143,976	0.35%
2025-06-19	17.44	17.47	16.96	17.02	16.82	qfq	2,601,090	44,526,682	-2.13%
2025-06-18	17.50	17.71	17.34	17.39	17.18	qfq	1,710,070	29,829,963	-1.36%
2025-06-17	17.81	17.94	17.50	17.63	17.42	qfq	1,953,090	34,546,249	-0.62%
2025-06-16	17.71	17.88	17.60	17.74	17.53	qfq	2,045,400	36,281,370	0.23%
2025-06-13	18.12	18.26	17.65	17.70	17.49	qfq	3,393,100	60,646,263	-3.28%
2025-06-12	18.45	18.48	17.97	18.30	18.08	qfq	5,052,530	91,848,884	-0.76%
2025-06-11	18.49	18.76	18.41	18.44	18.22	qfq	3,734,600	69,386,771	-0.91%
2025-06-10	18.41	18.93	18.30	18.61	18.39	qfq	5,170,091	96,155,908	0.70%
2025-06-09	18.48	18.59	18.35	18.48	18.26	qfq	2,482,300	45,783,660	0.00%
2025-06-06	18.22	18.72	18.11	18.48	18.26	qfq	3,310,490	61,064,728	1.15%
2025-06-05	18.22	18.44	18.19	18.27	18.05	qfq	2,113,960	38,650,651	-0.05%
2025-06-04	18.26	18.33	18.01	18.28	18.06	qfq	2,151,900	39,169,146	-0.60%
2025-06-03	18.16	18.40	18.01	18.39	18.00	qfq	2,826,490	51,757,226	1.27%
2025-05-30	18.50	18.62	18.08	18.16	17.78	qfq	3,400,880	62,216,044	-1.57%
2025-05-29	18.62	18.78	18.31	18.45	18.06	qfq	3,983,513	73,406,854	-0.91%
2025-05-28	18.65	19.30	18.48	18.62	18.23	qfq	5,130,844	96,587,214	-0.21%
2025-05-27	18.09	18.83	17.90	18.66	18.27	qfq	4,946,801	91,309,618	2.58%
2025-05-26	17.89	18.19	17.70	18.19	17.81	qfq	3,128,904	56,362,568	1.96%
2025-05-23	18.45	18.48	17.80	17.84	17.46	qfq	4,682,580	84,861,914	-2.83%
2025-05-22	18.73	19.03	18.36	18.36	17.97	qfq	5,511,829	102,831,334	-2.86%
2025-05-21	19.10	19.38	18.88	18.90	18.50	qfq	6,576,253	125,640,167	-1.66%
2025-05-20	18.68	19.45	18.59	19.22	18.81	qfq	10,252,226	196,306,521	2.95%
2025-05-19	18.55	18.83	18.47	18.67	18.28	qfq	4,367,810	81,447,776	0.43%
2025-05-16	18.52	18.95	18.50	18.59	18.20	qfq	6,658,440	124,537,476	-0.32%
2025-05-15	18.70	18.81	18.45	18.65	18.26	qfq	6,917,600	128,890,465	-0.21%
2025-05-14	18.03	18.75	17.86	18.69	18.29	qfq	9,510,260	175,573,940	3.26%
2025-05-13	18.33	18.33	17.95	18.10	17.72	qfq	3,329,660	60,222,196	-0.55%
2025-05-12	18.19	18.35	18.05	18.20	17.82	qfq	3,667,600	66,590,822	0.05%
2025-05-09	18.40	18.58	18.15	18.19	17.81	qfq	4,725,880	86,546,109	-1.89%
2025-05-08	18.40	18.66	18.23	18.54	18.15	qfq	6,883,715	127,227,485	0.22%
2025-05-07	18.39	18.83	18.29	18.50	18.11	qfq	9,266,520	171,193,456	0.65%
2025-05-06	17.87	18.45	17.87	18.38	17.99	qfq	7,057,005	129,080,785	2.40%
2025-04-30	17.78	18.08	17.61	17.95	17.57	qfq	6,022,999	107,760,390	0.96%
2025-04-29	17.74	18.16	17.70	17.78	17.40	qfq	5,867,200	104,997,864	-0.34%
2025-04-28	18.27	18.35	17.72	17.84	17.46	qfq	5,571,500	99,933,386	-2.30%
2025-04-25	18.24	18.56	18.11	18.26	17.87	qfq	7,729,700	141,401,097	0.11%
2025-04-24	18.39	18.83	18.14	18.24	17.85	qfq	9,934,290	182,831,090	-0.05%
2025-04-23	18.90	19.00	18.21	18.25	17.86	qfq	16,030,810	297,602,145	-3.39%
2025-04-22	16.99	18.89	16.99	18.89	18.49	qfq	13,795,900	254,793,226	10.02%
2025-04-21	17.00	17.19	16.68	17.17	16.81	qfq	2,651,600	45,142,390	1.24%
2025-04-18	17.30	17.40	16.83	16.96	16.60	qfq	3,716,600	63,316,704	-1.74%
2025-04-17	17.27	17.58	16.96	17.26	16.90	qfq	4,111,100	71,357,357	-0.12%
2025-04-16	17.60	17.75	16.76	17.28	16.91	qfq	5,502,900	95,011,701	-2.54%
2025-04-15	18.00	18.09	17.62	17.73	17.36	qfq	5,322,900	94,692,495	-1.94%
2025-04-14	17.23	18.50	17.23	18.08	17.70	qfq	9,096,963	162,576,518	3.91%
2025-04-11	17.71	17.89	17.30	17.40	17.03	qfq	9,275,490	162,630,452	-3.60%
2025-04-10	16.55	18.99	16.55	18.05	17.67	qfq	14,161,524	251,433,056	4.40%
2025-04-09	18.14	18.14	17.12	17.29	16.92	qfq	14,517,384	257,247,669	1.47%
2025-04-08	16.10	17.04	16.00	17.04	16.68	qfq	5,076,370	85,820,800	10.01%
2025-04-07	16.61	16.61	15.49	15.49	15.16	qfq	3,924,300	62,237,561	-9.99%
2025-04-03	16.75	17.39	16.65	17.21	16.85	qfq	3,513,099	60,130,591	2.32%
2025-04-02	16.85	16.98	16.71	16.82	16.46	qfq	1,103,410	18,595,060	-0.12%
2025-04-01	16.68	17.04	16.62	16.84	16.48	qfq	1,891,000	31,883,866	1.88%
2025-03-31	16.80	16.95	16.36	16.53	16.18	qfq	1,767,100	29,224,331	-1.96%
2025-03-28	17.35	17.39	16.81	16.86	16.50	qfq	2,371,300	40,297,662	-2.94%
2025-03-27	17.33	17.58	16.91	17.37	17.00	qfq	2,395,000	41,287,441	0.75%
2025-03-26	16.87	17.31	16.74	17.24	16.88	qfq	2,289,260	39,332,188	2.19%
2025-03-25	16.80	17.10	16.67	16.87	16.51	qfq	2,074,300	34,987,245	0.18%
2025-03-24	17.35	17.47	16.46	16.84	16.48	qfq	2,827,500	47,860,818	-3.22%
2025-03-21	17.73	17.73	17.35	17.40	17.03	qfq	2,252,530	39,446,510	-2.19%
2025-03-20	17.76	18.04	17.58	17.79	17.41	qfq	3,153,500	56,034,844	-0.56%
2025-03-19	17.71	17.98	17.55	17.89	17.51	qfq	3,742,892	66,730,639	1.19%
2025-03-18	17.50	17.69	17.40	17.68	17.31	qfq	2,558,974	45,043,381	1.03%
2025-03-17	17.41	17.55	17.38	17.50	17.13	qfq	1,748,164	30,555,521	0.52%
2025-03-14	17.18	17.44	17.18	17.41	17.04	qfq	2,306,314	40,030,205	0.52%
2025-03-13	17.46	17.46	17.01	17.32	16.95	qfq	2,607,380	44,881,000	-0.80%
2025-03-12	17.46	17.54	17.33	17.46	17.09	qfq	2,564,070	44,659,329	-0.17%
2025-03-11	17.13	17.74	17.00	17.49	17.12	qfq	3,588,100	62,558,484	1.10%
2025-03-10	17.11	17.32	17.11	17.30	16.93	qfq	1,851,400	31,883,683	1.17%
2025-03-07	17.35	17.41	17.00	17.10	16.74	qfq	2,570,900	44,194,645	-1.84%
2025-03-06	17.29	17.44	17.20	17.42	17.05	qfq	2,506,130	43,518,278	0.93%
2025-03-05	17.46	17.46	17.07	17.26	16.90	qfq	2,122,700	36,525,011	-0.98%
2025-03-04	17.03	17.43	17.03	17.43	17.06	qfq	1,779,100	30,802,104	0.98%
2025-03-03	17.30	17.44	17.12	17.26	16.90	qfq	2,178,620	37,708,596	0.58%
2025-02-28	17.70	17.70	17.15	17.16	16.80	qfq	3,132,160	54,305,588	-3.81%
2025-02-27	17.79	17.86	17.42	17.84	17.46	qfq	3,874,380	68,448,868	0.34%
2025-02-26	17.92	18.14	17.60	17.78	17.40	qfq	5,058,284	90,042,461	-0.84%
2025-02-25	18.37	18.50	17.89	17.93	17.55	qfq	7,589,629	137,464,194	-3.65%
2025-02-24	19.11	19.99	18.60	18.61	18.22	qfq	10,798,254	207,495,716	0.59%
2025-02-21	18.60	18.79	18.34	18.50	18.11	qfq	5,459,980	100,958,318	-1.07%
2025-02-20	18.41	18.86	18.30	18.70	18.30	qfq	4,886,300	91,054,515	1.58%
2025-02-19	18.23	18.45	18.00	18.41	18.02	qfq	4,198,755	76,953,767	0.99%
2025-02-18	18.59	19.01	18.15	18.23	17.84	qfq	6,267,340	116,077,931	-2.25%
2025-02-17	18.20	18.78	18.13	18.65	18.26	qfq	4,755,530	88,099,732	2.14%
2025-02-14	18.42	18.56	18.18	18.26	17.87	qfq	5,139,390	94,229,614	-1.62%
2025-02-13	18.48	19.14	18.41	18.56	18.17	qfq	6,541,150	122,321,722	-0.22%
2025-02-12	18.73	18.82	18.39	18.60	18.21	qfq	5,866,100	108,718,250	-0.96%
2025-02-11	19.08	19.14	18.65	18.78	18.38	qfq	5,423,855	102,065,914	-2.29%
2025-02-10	18.49	19.25	18.47	19.22	18.81	qfq	9,322,930	176,247,294	2.67%
2025-02-07	18.36	19.50	17.96	18.72	18.32	qfq	10,498,280	193,921,119	2.58%
2025-02-06	18.05	18.28	17.76	18.25	17.86	qfq	5,563,250	100,372,403	0.83%
2025-02-05	17.96	18.20	17.71	18.10	17.72	qfq	5,030,200	90,497,790	2.43%
2025-01-27	17.60	18.30	17.59	17.67	17.30	qfq	4,203,610	75,221,115	0.57%
2025-01-24	17.59	17.72	17.22	17.57	17.20	qfq	3,664,900	63,945,348	0.11%
2025-01-23	18.00	18.18	17.55	17.55	17.18	qfq	4,283,130	76,620,265	-1.13%
2025-01-22	18.30	18.38	17.73	17.75	17.37	qfq	6,104,600	109,651,481	-2.95%
2025-01-21	17.77	18.35	17.56	18.29	17.90	qfq	9,060,100	162,847,034	3.98%
2025-01-20	17.64	17.77	17.31	17.59	17.22	qfq	4,283,700	75,275,160	0.51%
2025-01-17	17.59	17.64	17.22	17.50	17.13	qfq	3,947,143	68,729,618	-0.62%
2025-01-16	17.72	18.08	17.33	17.61	17.24	qfq	5,834,140	103,024,609	-0.45%
2025-01-15	17.87	18.19	17.62	17.69	17.32	qfq	6,348,890	113,047,919	-1.01%
2025-01-14	17.23	17.97	17.15	17.87	17.49	qfq	9,494,460	168,212,885	4.87%
2025-01-13	17.53	17.90	16.88	17.04	16.68	qfq	7,755,398	133,693,704	-4.22%
2025-01-10	17.61	18.66	17.15	17.79	17.41	qfq	15,445,832	276,035,971	1.37%
2025-01-09	15.78	17.55	15.73	17.55	17.18	qfq	6,883,910	117,134,465	10.03%
2025-01-08	15.90	16.14	15.40	15.95	15.61	qfq	3,060,955	48,502,476	-0.31%
2025-01-07	15.47	16.00	15.42	16.00	15.66	qfq	2,815,360	44,179,531	4.03%
2025-01-06	15.58	15.82	14.90	15.38	15.05	qfq	4,164,300	64,274,569	-3.27%
2025-01-03	17.26	17.33	15.72	15.90	15.56	qfq	6,157,140	101,267,763	-8.99%
2025-01-02	17.10	18.00	16.86	17.47	17.10	qfq	6,313,826	110,559,999	1.04%
2024-12-31	17.37	17.68	17.13	17.29	16.92	qfq	4,223,560	73,675,323	-0.46%
2024-12-30	17.06	17.68	16.75	17.37	17.00	qfq	4,414,691	76,116,148	0.64%
2024-12-27	17.05	17.52	16.95	17.26	16.90	qfq	4,539,400	78,476,244	0.64%
2024-12-26	16.53	17.30	16.42	17.15	16.79	qfq	4,701,740	79,513,219	3.75%
2024-12-25	17.00	17.07	16.14	16.53	16.18	qfq	3,997,400	65,955,428	-3.16%
2024-12-24	16.76	17.09	16.52	17.07	16.71	qfq	4,363,470	73,613,121	1.79%
2024-12-23	17.80	17.80	16.65	16.77	16.42	qfq	6,127,660	104,581,965	-5.84%
2024-12-20	17.83	18.00	17.61	17.81	17.43	qfq	4,808,040	85,618,026	0.06%
2024-12-19	17.98	18.46	17.68	17.80	17.42	qfq	6,820,950	122,281,289	-3.21%
2024-12-18	18.64	19.26	18.09	18.39	18.00	qfq	8,557,995	160,109,981	-1.34%
2024-12-17	19.88	19.98	18.50	18.64	18.25	qfq	9,594,554	183,968,303	-6.80%
2024-12-16	19.15	20.19	19.15	20.00	19.58	qfq	13,694,914	272,058,520	3.09%
2024-12-13	19.30	20.38	19.08	19.40	18.99	qfq	13,168,135	258,433,533	-1.52%
2024-12-12	18.41	20.01	18.33	19.70	19.28	qfq	14,850,470	285,115,808	5.97%
2024-12-11	18.21	18.75	18.10	18.59	18.20	qfq	6,601,272	122,191,498	1.14%
2024-12-10	18.80	18.99	18.30	18.38	17.99	qfq	7,444,060	138,407,706	0.71%
2024-12-09	18.61	18.85	18.08	18.25	17.86	qfq	7,918,245	145,879,742	-3.34%
2024-12-06	18.48	19.50	18.28	18.88	18.48	qfq	12,540,321	234,893,562	-0.05%
2024-12-05	18.15	20.00	18.03	18.89	18.49	qfq	15,663,525	295,576,834	2.94%
2024-12-04	18.50	19.00	18.00	18.35	17.96	qfq	12,293,602	227,574,614	-2.70%
2024-12-03	19.26	20.05	18.81	18.86	18.46	qfq	18,391,490	352,466,575	-7.09%
2024-12-02	20.00	22.03	19.45	20.30	19.87	qfq	27,162,918	561,233,976	1.35%
2024-11-29	18.99	20.03	18.52	20.03	19.61	qfq	27,355,420	530,088,645	9.99%
2024-11-28	16.55	18.21	16.46	18.21	17.83	qfq	14,313,836	253,550,166	10.03%
2024-11-27	16.50	16.57	15.89	16.55	16.20	qfq	3,626,560	58,858,942	-0.18%
2024-11-26	16.53	16.89	16.30	16.58	16.23	qfq	4,865,930	80,893,270	0.97%
2024-11-25	16.04	16.42	15.90	16.42	16.07	qfq	3,107,510	50,332,299	2.37%
2024-11-22	16.79	16.94	16.00	16.04	15.70	qfq	4,471,830	73,552,701	-4.81%
2024-11-21	17.00	17.19	16.64	16.85	16.49	qfq	5,599,786	94,859,484	0.48%
2024-11-20	16.24	16.99	16.10	16.77	16.42	qfq	5,751,970	95,916,114	3.01%
2024-11-19	15.84	16.29	15.84	16.28	15.94	qfq	3,566,529	57,295,113	2.78%
2024-11-18	16.36	16.50	15.79	15.84	15.51	qfq	4,550,526	73,159,246	-3.06%
2024-11-15	16.84	16.93	16.32	16.34	15.99	qfq	5,450,971	90,691,819	-3.43%
2024-11-14	17.60	17.64	16.80	16.92	16.56	qfq	8,956,360	153,937,350	-6.10%
2024-11-13	17.44	18.90	17.40	18.02	17.64	qfq	13,916,961	249,894,904	-1.10%
2024-11-12	17.11	19.02	16.78	18.22	17.83	qfq	18,284,350	331,940,625	5.38%
2024-11-11	17.00	17.39	16.81	17.29	16.92	qfq	11,362,738	193,808,832	-2.92%
2024-11-08	17.05	18.70	16.71	17.81	17.43	qfq	16,243,094	286,664,664	4.40%
2024-11-07	16.04	17.65	16.04	17.06	16.70	qfq	12,611,860	216,447,563	3.65%
2024-11-06	15.58	16.62	15.44	16.46	16.11	qfq	11,403,690	184,169,257	5.18%
2024-11-05	15.20	16.00	15.18	15.65	15.32	qfq	7,003,870	109,791,055	3.37%
2024-11-04	14.95	15.16	14.84	15.14	14.82	qfq	2,645,010	39,831,300	2.02%
2024-11-01	15.29	15.38	14.80	14.84	14.53	qfq	3,175,550	47,659,603	-3.39%
2024-10-31	15.36	15.42	15.20	15.36	15.04	qfq	3,602,240	55,135,274	1.25%
2024-10-30	15.28	15.28	14.94	15.17	14.85	qfq	2,483,390	37,520,254	-0.33%
2024-10-29	15.61	15.69	15.09	15.22	14.90	qfq	3,649,190	55,917,236	-2.31%
2024-10-28	15.21	15.70	15.19	15.58	15.25	qfq	5,312,223	81,946,811	2.84%
2024-10-25	15.10	15.21	14.97	15.15	14.83	qfq	3,160,400	47,704,756	1.07%
2024-10-24	14.97	15.00	14.80	14.99	14.67	qfq	2,187,270	32,616,393	-0.07%
2024-10-23	15.21	15.21	14.94	15.00	14.68	qfq	3,831,450	57,552,824	-1.45%
2024-10-22	15.00	15.46	14.71	15.22	14.90	qfq	6,017,543	90,591,856	0.86%
2024-10-21	14.75	15.28	14.69	15.09	14.77	qfq	6,503,530	97,442,169	4.50%
2024-10-18	14.14	14.57	14.14	14.44	14.13	qfq	3,344,808	47,995,193	1.55%
2024-10-17	14.50	14.65	14.19	14.22	13.92	qfq	2,095,460	30,205,373	-1.39%
2024-10-16	14.35	14.57	14.14	14.42	14.12	qfq	1,898,700	27,387,397	-0.35%
2024-10-15	14.61	14.77	14.43	14.47	14.16	qfq	2,235,500	32,617,926	-1.77%
2024-10-14	14.43	14.80	14.43	14.73	14.42	qfq	2,945,030	43,172,936	2.08%
2024-10-11	14.83	14.98	14.35	14.43	14.12	qfq	2,942,500	43,003,975	-3.48%
2024-10-10	14.60	15.38	14.59	14.95	14.63	qfq	3,979,010	59,600,924	2.05%
2024-10-09	15.80	15.80	14.61	14.65	14.34	qfq	5,346,730	80,671,500	-8.84%
2024-10-08	16.98	16.98	15.14	16.07	15.73	qfq	9,082,049	146,272,623	4.01%
2024-09-30	15.00	15.57	14.46	15.45	15.12	qfq	7,985,800	120,484,579	7.97%
2024-09-27	13.99	14.35	13.93	14.31	14.01	qfq	2,374,700	33,588,593	3.17%
2024-09-26	13.60	13.88	13.53	13.87	13.58	qfq	2,681,300	36,807,267	1.76%
2024-09-25	13.65	13.98	13.55	13.63	13.34	qfq	3,516,700	48,400,529	0.29%
2024-09-24	13.46	13.63	13.33	13.59	13.30	qfq	2,657,429	35,877,579	1.80%
2024-09-23	13.22	13.46	13.16	13.35	13.07	qfq	2,308,100	30,721,918	-0.82%
2024-09-20	13.23	13.95	13.09	13.46	13.18	qfq	4,145,490	56,295,329	1.97%
2024-09-19	12.83	13.23	12.83	13.20	12.92	qfq	1,578,330	20,717,250	2.88%
2024-09-18	12.98	13.00	12.66	12.83	12.56	qfq	1,066,500	13,641,849	-1.16%
2024-09-13	13.15	13.24	12.98	12.98	12.71	qfq	979,400	12,829,773	-1.52%
2024-09-12	13.31	13.45	13.18	13.18	12.90	qfq	1,113,832	14,802,333	-1.27%
2024-09-11	13.50	13.61	13.33	13.35	13.07	qfq	1,374,360	18,433,953	0.07%
2024-09-10	13.38	13.50	13.13	13.34	13.06	qfq	2,113,089	28,100,460	-1.19%
2024-09-09	13.12	14.00	12.93	13.50	13.21	qfq	3,083,130	41,669,604	2.82%
2024-09-06	13.42	13.42	13.11	13.13	12.85	qfq	981,060	12,957,020	-1.80%
2024-09-05	13.30	13.40	13.25	13.37	13.09	qfq	711,100	9,488,969	0.83%
2024-09-04	13.44	13.44	13.24	13.26	12.98	qfq	1,031,130	13,734,393	-1.19%
2024-09-03	13.43	13.48	13.20	13.42	13.14	qfq	878,030	11,754,862	0.60%
2024-09-02	13.39	13.55	13.31	13.34	13.06	qfq	1,036,600	13,929,013	-0.67%
2024-08-30	13.43	13.60	13.22	13.43	13.15	qfq	1,740,400	23,392,818	1.13%
2024-08-29	13.20	13.35	13.10	13.28	13.00	qfq	821,100	10,896,268	0.53%
2024-08-28	13.22	13.35	13.10	13.21	12.93	qfq	661,446	8,754,977	0.00%
2024-08-27	13.36	13.47	13.19	13.21	12.93	qfq	926,655	12,315,547	-1.64%
2024-08-26	13.20	13.45	13.05	13.43	13.15	qfq	1,581,430	21,093,016	3.31%
2024-08-23	12.94	13.02	12.76	13.00	12.73	qfq	1,106,800	14,293,883	-0.38%
2024-08-22	13.31	13.41	13.04	13.05	12.77	qfq	1,189,185	15,682,752	-2.32%
2024-08-21	13.26	13.49	13.20	13.36	13.08	qfq	758,230	10,136,106	0.30%
2024-08-20	13.57	13.65	13.22	13.32	13.04	qfq	1,295,200	17,342,418	-1.99%
2024-08-19	13.69	13.76	13.54	13.59	13.30	qfq	941,830	12,848,752	-0.66%
2024-08-16	13.96	13.97	13.66	13.68	13.39	qfq	1,242,330	17,115,163	-1.65%
2024-08-15	13.85	13.99	13.72	13.91	13.62	qfq	1,240,980	17,214,732	0.00%
2024-08-14	13.92	14.07	13.88	13.91	13.62	qfq	921,500	12,869,031	-0.07%
2024-08-13	14.00	14.00	13.72	13.92	13.63	qfq	1,051,490	14,541,530	0.43%
2024-08-12	13.96	14.06	13.80	13.86	13.57	qfq	1,280,330	17,802,030	-1.63%
2024-08-09	14.26	14.40	14.07	14.09	13.79	qfq	1,775,230	25,261,208	-0.56%
2024-08-08	14.11	14.29	13.90	14.17	13.87	qfq	1,614,600	22,746,192	-0.28%
2024-08-07	14.22	14.42	14.14	14.21	13.91	qfq	1,644,500	23,406,023	-0.98%
2024-08-06	14.33	14.43	14.14	14.35	14.05	qfq	2,460,300	35,139,293	3.24%
2024-08-05	14.22	14.40	13.90	13.90	13.61	qfq	1,982,400	28,075,285	-2.66%
2024-08-02	14.20	14.49	14.18	14.28	13.98	qfq	2,156,400	30,951,822	-0.70%
2024-08-01	14.32	14.48	14.27	14.38	14.08	qfq	2,398,600	34,516,962	0.35%
2024-07-31	14.07	14.40	14.00	14.33	14.03	qfq	2,336,090	33,281,240	2.21%
2024-07-30	14.25	14.25	13.95	14.02	13.72	qfq	1,705,310	23,920,527	-0.64%
2024-07-29	14.50	14.60	14.08	14.11	13.81	qfq	3,215,830	45,745,366	-2.22%
2024-07-26	13.97	14.50	13.92	14.43	14.12	qfq	5,365,748	76,347,165	6.57%
2024-07-25	13.49	13.64	13.31	13.54	13.25	qfq	1,677,740	22,631,208	-0.22%
2024-07-24	13.91	13.91	13.53	13.57	13.28	qfq	3,216,760	43,987,581	-3.21%
2024-07-23	14.23	14.54	14.01	14.02	13.72	qfq	2,804,130	40,178,760	-1.68%
2024-07-22	14.39	14.42	14.20	14.26	13.96	qfq	2,891,200	41,308,231	-2.13%
2024-07-19	14.90	15.05	14.50	14.57	14.26	qfq	5,553,831	81,673,705	-4.14%
2024-07-18	14.30	15.31	14.22	15.20	14.88	qfq	6,336,132	94,322,551	4.76%
2024-07-17	14.14	14.68	14.08	14.51	14.20	qfq	3,604,590	51,983,101	2.18%
2024-07-16	14.23	14.35	14.16	14.20	13.90	qfq	1,420,200	20,193,990	-1.18%
2024-07-15	14.23	14.46	14.05	14.37	14.07	qfq	2,094,500	29,841,660	0.70%
2024-07-12	14.22	14.33	14.14	14.27	13.97	qfq	1,680,950	23,954,506	0.63%
2024-07-11	14.10	14.22	13.91	14.18	13.88	qfq	1,894,850	26,784,060	2.09%
2024-07-10	13.87	14.03	13.73	13.89	13.60	qfq	1,566,540	21,711,801	0.36%
2024-07-09	13.64	13.89	13.35	13.84	13.55	qfq	2,103,320	28,793,984	1.54%
2024-07-08	13.97	14.21	13.60	13.63	13.34	qfq	2,034,300	28,080,527	-3.26%
2024-07-05	13.98	14.23	13.70	14.09	13.79	qfq	1,709,700	23,856,102	1.22%
2024-07-04	14.20	14.38	13.90	13.92	13.63	qfq	2,268,230	31,972,492	-2.45%
2024-07-03	14.40	14.82	14.24	14.27	13.97	qfq	3,431,290	49,746,647	-2.53%
2024-07-02	14.56	14.97	14.10	14.64	14.33	qfq	5,435,300	79,110,544	0.41%
2024-07-01	13.88	14.96	13.87	14.58	14.27	qfq	5,911,960	85,910,765	4.97%
2024-06-28	13.56	14.32	13.43	13.89	13.60	qfq	3,318,760	46,444,374	2.58%
2024-06-27	13.68	13.77	13.53	13.54	13.25	qfq	1,119,690	15,276,651	-1.02%
2024-06-26	13.48	13.69	13.13	13.68	13.39	qfq	1,601,490	21,616,712	2.09%
2024-06-25	13.52	13.70	13.33	13.40	13.12	qfq	1,446,033	19,506,997	-0.81%
2024-06-24	13.82	14.09	13.51	13.51	13.22	qfq	1,711,060	23,563,774	-2.24%
2024-06-21	13.70	13.94	13.70	13.82	13.53	qfq	970,500	13,444,888	-0.58%
2024-06-20	14.15	14.18	13.88	13.90	13.61	qfq	1,447,700	20,274,691	-2.04%
2024-06-19	14.36	14.48	14.18	14.19	13.89	qfq	1,336,700	19,092,101	-1.18%
2024-06-18	14.21	14.39	14.21	14.36	14.06	qfq	1,868,090	26,743,617	0.21%
2024-06-17	14.14	14.69	14.02	14.33	14.03	qfq	2,881,300	41,292,265	0.84%
2024-06-14	14.44	14.44	14.13	14.21	13.91	qfq	1,847,472	26,272,802	-1.46%
2024-06-13	14.20	14.75	14.07	14.42	14.12	qfq	3,179,572	45,700,507	1.76%
2024-06-12	13.93	14.19	13.93	14.17	13.87	qfq	1,525,800	21,540,555	1.07%
2024-06-11	14.05	14.08	13.74	14.02	13.72	qfq	1,747,130	24,303,801	-1.13%
2024-06-07	14.00	14.40	14.00	14.18	13.88	qfq	1,886,500	26,755,757	1.21%
2024-06-06	14.76	14.80	14.00	14.01	13.71	qfq	4,252,540	60,994,431	-6.16%
2024-06-05	15.30	15.59	14.74	14.93	14.61	qfq	5,538,368	83,063,623	-3.49%
2024-06-04	14.73	16.00	14.33	15.47	15.14	qfq	7,715,698	119,794,720	5.02%
2024-06-03	14.95	15.11	14.62	14.73	14.42	qfq	2,071,790	30,762,373	-2.26%
2024-05-31	15.07	15.21	14.93	15.07	14.75	qfq	2,394,890	36,082,160	-1.57%
2024-05-30	15.08	15.38	14.92	15.31	14.99	qfq	2,967,160	44,993,862	2.48%
2024-05-29	14.95	15.16	14.76	14.94	14.62	qfq	1,412,100	21,132,609	0.47%
2024-05-28	15.17	15.29	14.84	14.87	14.56	qfq	1,623,500	24,413,719	-2.04%
2024-05-27	15.05	15.24	14.80	15.18	14.86	qfq	2,015,610	30,211,346	0.07%
2024-05-24	15.50	15.64	15.16	15.17	14.85	qfq	3,112,920	47,800,364	-3.38%
2024-05-23	15.73	16.29	15.57	15.70	15.37	qfq	4,125,260	66,100,955	0.00%
2024-05-22	15.65	15.83	15.60	15.70	15.37	qfq	1,053,816	16,547,473	-0.19%
2024-05-21	15.85	15.93	15.62	15.73	15.40	qfq	1,879,330	29,548,093	-1.26%
2024-05-20	16.06	16.15	15.88	15.93	15.59	qfq	2,009,372	32,151,972	-1.36%
2024-05-17	16.15	16.21	16.03	16.15	15.64	qfq	1,731,560	27,880,171	0.19%
2024-05-16	16.00	16.32	16.00	16.12	15.61	qfq	1,851,570	29,912,330	0.75%
2024-05-15	16.00	16.25	15.81	16.00	15.50	qfq	2,221,740	35,732,075	-0.62%
2024-05-14	16.00	16.39	15.92	16.10	15.59	qfq	2,465,150	39,833,934	0.88%
2024-05-13	16.25	16.29	15.84	15.96	15.46	qfq	3,300,930	52,875,304	-3.56%
2024-05-10	16.74	16.90	16.20	16.55	16.03	qfq	5,314,030	87,616,702	-0.72%
2024-05-09	16.41	17.20	16.32	16.67	16.15	qfq	4,743,208	79,064,659	1.77%
2024-05-08	16.48	16.76	16.31	16.38	15.86	qfq	2,963,490	49,102,247	-0.12%
2024-05-07	16.35	16.45	16.25	16.40	15.88	qfq	2,036,400	33,299,837	0.61%
2024-05-06	16.17	16.40	16.17	16.30	15.79	qfq	2,286,260	37,191,273	1.37%
2024-04-30	16.11	16.26	15.80	16.08	15.57	qfq	3,265,030	52,446,615	-0.12%
2024-04-29	15.87	16.13	15.75	16.10	15.59	qfq	3,350,070	53,483,593	1.83%
2024-04-26	15.66	15.87	15.46	15.81	15.31	qfq	2,580,030	40,572,301	0.83%
2024-04-25	15.35	15.98	15.35	15.68	15.19	qfq	2,871,620	45,195,451	1.75%
2024-04-24	15.31	15.49	15.28	15.41	14.93	qfq	2,073,578	31,893,587	0.26%
2024-04-23	15.11	15.59	15.00	15.37	14.89	qfq	2,573,230	39,526,264	2.60%
2024-04-22	15.23	15.34	14.78	14.98	14.51	qfq	2,005,300	30,193,581	-1.45%
2024-04-19	15.41	15.51	15.14	15.20	14.72	qfq	2,318,143	35,441,470	-1.43%
2024-04-18	15.61	15.71	15.30	15.42	14.94	qfq	2,758,063	42,720,930	-1.22%
2024-04-17	14.68	15.65	14.66	15.61	15.12	qfq	4,306,110	65,926,750	8.40%
2024-04-16	15.35	15.60	14.32	14.40	13.95	qfq	4,624,970	68,352,453	-9.03%
2024-04-15	16.21	16.65	15.25	15.83	15.33	qfq	5,114,440	81,536,006	-5.72%
2024-04-12	16.88	17.49	16.77	16.79	16.26	qfq	4,751,564	81,441,168	-0.12%
2024-04-11	17.00	17.20	16.56	16.81	16.28	qfq	4,355,400	73,291,184	-2.55%
2024-04-10	17.35	18.39	17.22	17.25	16.71	qfq	5,222,860	91,894,295	0.58%
2024-04-09	17.50	17.56	17.08	17.15	16.61	qfq	4,156,130	71,509,718	-3.16%
2024-04-08	17.90	18.17	17.30	17.71	17.15	qfq	4,407,600	78,015,168	0.63%
2024-04-03	17.73	17.88	17.34	17.60	17.05	qfq	2,646,600	46,592,949	-0.68%
2024-04-02	17.96	18.08	17.71	17.72	17.16	qfq	2,792,530	49,764,871	-1.34%
2024-04-01	17.81	17.97	17.55	17.96	17.40	qfq	4,262,510	75,813,411	0.62%
2024-03-29	17.43	18.25	17.43	17.85	17.29	qfq	5,094,028	91,114,156	2.47%
2024-03-28	16.70	17.65	16.60	17.42	16.87	qfq	5,355,204	92,793,085	4.19%
2024-03-27	17.69	17.69	16.72	16.72	16.19	qfq	5,547,780	95,465,829	-6.70%
2024-03-26	18.55	18.65	17.80	17.92	17.36	qfq	6,585,130	119,206,603	-3.97%
2024-03-25	18.18	18.94	17.90	18.66	18.07	qfq	9,635,110	178,939,103	2.87%
2024-03-22	18.12	18.36	17.80	18.14	17.57	qfq	4,928,448	88,981,012	-0.49%
2024-03-21	17.96	18.45	17.87	18.23	17.66	qfq	6,512,100	118,504,610	1.05%
2024-03-20	17.99	18.16	17.82	18.04	17.47	qfq	3,899,600	70,140,152	0.39%
2024-03-19	17.86	18.41	17.84	17.97	17.40	qfq	5,793,750	104,965,598	0.28%
2024-03-18	17.75	17.98	17.58	17.92	17.36	qfq	4,635,440	82,561,130	1.07%
2024-03-15	17.51	17.95	17.31	17.73	17.17	qfq	4,568,565	80,413,733	0.11%
2024-03-14	17.80	18.48	17.50	17.71	17.15	qfq	8,040,515	144,391,971	0.51%
2024-03-13	17.51	17.86	17.21	17.62	17.07	qfq	5,319,260	93,284,995	1.32%
2024-03-12	17.33	17.43	17.14	17.39	16.84	qfq	4,207,880	72,858,755	0.87%
2024-03-11	17.10	17.30	16.98	17.24	16.70	qfq	3,698,890	63,334,733	0.23%
2024-03-08	17.50	17.60	17.00	17.20	16.66	qfq	5,701,600	97,962,809	-2.44%
2024-03-07	17.56	18.48	17.55	17.63	17.08	qfq	7,770,330	139,777,044	1.15%
2024-03-06	17.20	17.69	17.18	17.43	16.88	qfq	3,608,060	62,999,900	-0.11%
2024-03-05	17.90	17.99	17.26	17.45	16.90	qfq	6,774,340	119,331,176	-4.38%
2024-03-04	17.65	18.50	17.38	18.25	17.68	qfq	8,987,310	162,061,574	3.75%
2024-03-01	17.26	17.98	16.89	17.59	17.04	qfq	6,832,420	117,969,722	1.85%
2024-02-29	16.16	17.29	16.16	17.27	16.73	qfq	6,803,940	115,135,508	2.43%
2024-02-28	17.39	18.50	16.13	16.86	16.33	qfq	10,522,755	185,639,824	-3.60%
2024-02-27	17.00	17.59	17.00	17.49	16.94	qfq	7,214,940	125,618,493	2.22%
2024-02-26	17.25	17.84	17.03	17.11	16.57	qfq	9,943,720	172,929,504	2.64%
2024-02-23	16.43	17.20	16.07	16.67	16.15	qfq	8,310,770	137,515,980	1.77%
2024-02-22	15.32	17.17	15.32	16.38	15.86	qfq	8,859,779	145,074,893	4.93%
2024-02-21	15.27	16.05	15.11	15.61	15.12	qfq	5,600,710	88,063,912	1.69%
2024-02-20	15.23	15.38	15.11	15.35	14.87	qfq	3,262,514	49,800,669	-0.20%
2024-02-19	15.25	15.50	15.06	15.38	14.90	qfq	5,173,140	79,228,186	1.25%
2024-02-08	14.20	15.30	14.08	15.19	14.71	qfq	5,983,118	88,830,211	3.62%
2024-02-07	14.15	15.46	13.45	14.66	14.20	qfq	7,758,263	112,048,238	4.34%
2024-02-06	13.28	15.05	13.20	14.05	13.61	qfq	7,655,024	104,441,024	-4.23%
2024-02-05	16.38	16.40	14.67	14.67	14.21	qfq	6,567,690	98,548,109	-10.00%
2024-02-02	15.99	16.85	15.61	16.30	15.79	qfq	7,015,920	114,171,469	0.99%
2024-02-01	16.10	16.91	15.92	16.14	15.63	qfq	3,975,180	64,714,903	0.25%
2024-01-31	17.20	17.35	16.02	16.10	15.59	qfq	4,180,400	69,239,828	-7.26%
2024-01-30	17.95	18.14	17.35	17.36	16.81	qfq	3,271,820	57,700,441	-3.34%
2024-01-29	18.72	18.90	17.96	17.96	17.40	qfq	3,353,100	61,133,312	-4.06%
2024-01-26	18.71	19.18	18.51	18.72	18.13	qfq	4,395,120	83,076,762	-0.37%
2024-01-25	18.20	18.86	17.88	18.79	18.20	qfq	6,511,640	120,856,950	3.19%
2024-01-24	17.65	18.48	17.50	18.21	17.64	qfq	6,114,590	110,407,372	3.06%
2024-01-23	18.00	18.04	17.39	17.67	17.11	qfq	4,140,350	73,108,785	-1.94%
2024-01-22	19.42	19.42	17.78	18.02	17.45	qfq	4,562,980	84,704,908	-7.11%
2024-01-19	19.54	19.91	19.40	19.40	18.79	qfq	3,800,760	74,423,419	-0.21%
2024-01-18	19.67	19.99	18.80	19.44	18.83	qfq	6,726,100	129,261,700	-3.52%
2024-01-17	20.80	21.05	20.14	20.15	19.52	qfq	4,321,930	88,419,339	-4.50%
2024-01-16	20.87	21.76	20.55	21.10	20.44	qfq	5,790,300	121,723,593	1.20%
2024-01-15	20.70	21.40	20.49	20.85	20.19	qfq	5,620,600	117,258,672	-0.10%
2024-01-12	21.74	21.74	20.73	20.87	20.21	qfq	8,255,090	173,618,547	-4.09%
2024-01-11	22.00	22.25	21.30	21.76	21.08	qfq	12,911,640	279,999,760	-3.33%
2024-01-10	21.63	23.80	21.50	22.51	21.80	qfq	16,754,210	381,177,795	3.16%
2024-01-09	21.22	22.17	21.07	21.82	21.13	qfq	9,651,680	207,785,067	3.66%
2024-01-08	21.30	21.93	21.01	21.05	20.39	qfq	8,968,793	190,935,198	-3.08%
2024-01-05	23.00	23.38	21.58	21.72	21.04	qfq	17,254,496	384,766,675	-4.70%
2024-01-04	21.48	22.79	21.31	22.79	22.07	qfq	8,856,780	197,338,782	9.99%
2024-01-03	20.79	21.07	20.50	20.72	20.07	qfq	3,098,200	64,377,155	-0.29%
2024-01-02	20.42	20.90	20.40	20.78	20.13	qfq	3,417,400	70,743,204	1.86%
2023-12-29	20.10	20.47	20.10	20.40	19.76	qfq	2,609,300	53,126,349	0.54%
2023-12-28	19.85	20.52	19.53	20.29	19.65	qfq	3,987,663	80,319,718	1.70%
2023-12-27	20.27	20.47	19.80	19.95	19.32	qfq	3,848,100	76,761,427	-1.92%
2023-12-26	20.92	20.92	20.26	20.34	19.70	qfq	3,949,230	80,988,749	-1.50%
2023-12-25	21.38	21.58	20.65	20.65	20.00	qfq	6,269,910	130,781,333	-3.41%
2023-12-22	22.30	22.36	21.15	21.38	20.71	qfq	9,608,580	207,184,579	-3.39%
2023-12-21	21.93	22.66	21.51	22.13	21.43	qfq	11,493,730	252,678,656	0.45%
2023-12-20	22.02	23.65	21.98	22.03	21.34	qfq	13,840,000	312,437,321	-0.86%
2023-12-19	21.90	22.60	21.43	22.22	21.52	qfq	11,097,230	245,402,636	1.51%
2023-12-18	21.59	22.74	21.50	21.89	21.20	qfq	10,029,510	220,973,434	0.23%
2023-12-15	21.05	22.76	20.98	21.84	21.15	qfq	12,960,130	284,322,298	2.68%
2023-12-14	20.96	21.66	20.93	21.27	20.60	qfq	6,129,980	130,738,121	0.66%
2023-12-13	20.90	21.54	20.80	21.13	20.47	qfq	4,770,950	101,027,672	1.15%
2023-12-12	20.55	21.08	20.51	20.89	20.23	qfq	3,300,700	68,844,670	1.36%
2023-12-11	19.86	20.74	19.80	20.61	19.96	qfq	3,521,260	72,054,832	1.83%
2023-12-08	20.72	20.89	20.08	20.24	19.60	qfq	4,815,220	98,325,447	-2.41%
2023-12-07	20.93	20.93	20.61	20.74	20.09	qfq	3,717,960	77,124,896	-0.96%
2023-12-06	20.60	21.35	20.51	20.94	20.28	qfq	5,416,880	113,246,478	0.87%
2023-12-05	21.23	21.50	20.76	20.76	20.11	qfq	6,667,000	140,405,264	-2.85%
2023-12-04	21.20	21.74	21.16	21.37	20.70	qfq	7,406,191	158,789,431	-0.19%
2023-12-01	21.44	22.60	21.07	21.41	20.74	qfq	10,361,011	224,991,397	0.42%
2023-11-30	21.69	21.76	21.05	21.32	20.65	qfq	8,921,614	191,038,894	-1.98%
2023-11-29	22.40	22.40	21.57	21.75	21.07	qfq	12,751,010	278,756,328	-3.80%
2023-11-28	21.40	23.42	21.07	22.61	21.90	qfq	21,373,369	482,773,174	6.20%
2023-11-27	21.67	21.93	21.04	21.29	20.62	qfq	11,198,479	239,642,347	-4.01%
2023-11-24	21.41	23.90	21.41	22.18	21.48	qfq	19,682,136	439,879,804	-2.55%
2023-11-23	20.21	22.76	20.15	22.76	22.04	qfq	10,053,032	218,509,680	10.00%
2023-11-22	20.06	21.26	20.00	20.69	20.04	qfq	7,929,510	164,331,840	2.32%
2023-11-21	20.30	20.45	20.05	20.22	19.58	qfq	2,412,686	48,801,045	-0.10%
2023-11-20	20.18	20.31	19.93	20.24	19.60	qfq	2,180,920	43,954,373	1.30%
2023-11-17	19.81	20.04	19.81	19.98	19.35	qfq	1,489,790	29,698,571	0.65%
2023-11-16	20.11	20.19	19.83	19.85	19.23	qfq	1,430,850	28,586,020	-1.34%
2023-11-15	19.98	20.16	19.88	20.12	19.49	qfq	2,325,900	46,610,382	0.75%
2023-11-14	20.18	20.18	19.88	19.97	19.34	qfq	1,533,090	30,616,357	-0.10%
2023-11-13	19.80	20.07	19.78	19.99	19.36	qfq	1,666,600	33,283,853	0.25%
2023-11-10	19.79	19.98	19.72	19.94	19.31	qfq	1,729,200	34,383,017	0.40%
2023-11-09	19.89	20.15	19.73	19.86	19.24	qfq	1,839,000	36,605,464	-0.70%
2023-11-08	19.98	20.08	19.71	20.00	19.37	qfq	2,281,300	45,367,935	0.81%
2023-11-07	19.77	19.93	19.50	19.84	19.22	qfq	1,748,090	34,474,471	0.20%
2023-11-06	19.79	19.83	19.56	19.80	19.18	qfq	2,025,070	39,952,293	1.02%
2023-11-03	19.33	19.77	19.33	19.60	18.98	qfq	1,901,330	37,358,380	1.08%
2023-11-02	19.65	19.88	19.34	19.39	18.78	qfq	2,012,520	39,232,123	-1.37%
2023-11-01	19.68	19.98	19.46	19.66	19.04	qfq	3,103,080	60,818,763	0.41%
2023-10-31	19.73	20.50	19.35	19.58	18.96	qfq	6,387,786	126,733,877	1.98%
2023-10-30	19.02	19.20	18.83	19.20	18.60	qfq	1,760,240	33,619,140	0.95%
2023-10-27	18.62	19.06	18.60	19.02	18.42	qfq	1,878,240	35,565,692	1.44%
2023-10-26	18.79	18.82	18.48	18.75	18.16	qfq	1,691,530	31,479,990	-0.48%
2023-10-25	18.51	18.92	18.51	18.84	18.25	qfq	1,898,020	35,671,560	1.89%
2023-10-24	17.55	18.55	17.55	18.49	17.91	qfq	3,185,740	58,424,232	4.17%
2023-10-23	18.24	18.33	17.68	17.75	17.19	qfq	2,275,770	40,728,440	-2.69%
2023-10-20	18.42	18.50	18.03	18.24	17.67	qfq	1,668,090	30,582,181	0.05%
2023-10-19	18.63	18.88	18.22	18.23	17.66	qfq	2,675,218	49,490,509	-1.94%
2023-10-18	18.75	19.05	18.59	18.59	18.01	qfq	1,977,041	37,040,159	-1.54%
2023-10-17	19.23	19.26	18.61	18.88	18.29	qfq	2,185,710	41,094,928	-1.82%
2023-10-16	19.13	19.41	19.00	19.23	18.63	qfq	1,691,806	32,558,858	0.52%
2023-10-13	19.35	19.46	19.10	19.13	18.53	qfq	1,545,380	29,643,776	-1.65%
2023-10-12	19.43	19.55	19.21	19.45	18.84	qfq	1,561,830	30,238,283	0.05%
2023-10-11	19.29	19.58	19.12	19.44	18.83	qfq	1,893,150	36,725,905	1.14%
2023-10-10	19.42	19.54	19.15	19.22	18.62	qfq	1,546,266	29,799,328	-0.72%
2023-10-09	19.70	19.83	19.28	19.36	18.75	qfq	2,131,930	41,605,115	-1.78%
2023-09-28	19.41	19.77	19.41	19.71	19.09	qfq	2,012,990	39,576,785	1.44%
2023-09-27	19.14	19.52	19.11	19.43	18.82	qfq	2,038,300	39,604,178	0.83%
2023-09-26	19.03	19.35	19.03	19.27	18.66	qfq	1,513,650	29,107,421	0.47%
2023-09-25	19.61	19.65	19.12	19.18	18.58	qfq	2,060,180	39,648,318	-1.13%
2023-09-22	18.79	19.46	18.79	19.40	18.79	qfq	2,568,930	49,411,620	2.37%
2023-09-21	19.18	19.18	18.86	18.95	18.35	qfq	1,698,750	32,271,752	-0.73%
2023-09-20	19.40	19.54	19.06	19.09	18.49	qfq	2,139,660	41,209,046	-1.90%
2023-09-19	19.71	19.85	19.29	19.46	18.85	qfq	2,266,060	44,189,381	-1.96%
2023-09-18	19.90	19.98	19.61	19.85	19.23	qfq	1,903,300	37,808,993	0.46%
2023-09-15	19.69	19.98	19.54	19.76	19.14	qfq	1,784,800	35,271,117	0.41%
2023-09-14	19.89	19.99	19.68	19.68	19.06	qfq	1,774,560	35,119,225	-1.06%
2023-09-13	20.21	20.35	19.73	19.89	19.26	qfq	2,570,700	51,378,634	-1.58%
2023-09-12	20.15	20.30	19.98	20.21	19.57	qfq	2,547,100	51,296,708	0.35%
2023-09-11	20.03	20.29	19.80	20.14	19.51	qfq	2,325,200	46,778,688	0.50%
2023-09-08	19.84	20.39	19.81	20.04	19.41	qfq	2,231,060	44,852,617	0.45%
2023-09-07	20.27	20.29	19.95	19.95	19.32	qfq	3,008,900	60,385,598	-2.21%
2023-09-06	20.30	20.51	20.15	20.40	19.76	qfq	2,769,200	56,260,138	-0.49%
2023-09-05	20.65	20.82	20.37	20.50	19.86	qfq	4,236,330	86,951,278	-1.68%
2023-09-04	20.47	21.55	20.30	20.85	20.19	qfq	6,852,210	143,423,764	2.01%
2023-09-01	20.44	20.50	20.10	20.44	19.80	qfq	3,670,100	74,777,631	0.59%
2023-08-31	20.30	20.46	19.90	20.32	19.68	qfq	4,104,040	83,083,588	0.15%
2023-08-30	20.10	20.39	20.00	20.29	19.65	qfq	4,279,880	86,490,693	0.64%
2023-08-29	19.73	20.20	19.40	20.16	19.53	qfq	4,269,536	85,429,510	2.86%
2023-08-28	20.56	20.69	19.50	19.60	18.98	qfq	4,129,890	82,114,687	0.93%
2023-08-25	20.42	20.43	19.12	19.42	18.81	qfq	5,504,330	109,030,032	-5.50%
2023-08-24	20.41	20.79	19.90	20.55	19.90	qfq	5,585,120	113,703,587	0.20%
2023-08-23	21.33	21.33	20.39	20.51	19.87	qfq	6,306,590	130,821,534	-4.11%
2023-08-22	21.51	21.79	20.79	21.39	20.72	qfq	9,548,210	203,125,118	-3.74%
2023-08-21	21.99	23.11	21.80	22.22	21.52	qfq	9,565,600	215,002,676	2.49%
2023-08-18	22.93	23.00	21.68	21.68	21.00	qfq	9,489,853	211,032,256	-5.62%
2023-08-17	22.97	23.31	22.40	22.97	22.25	qfq	11,153,730	254,762,443	1.64%
2023-08-16	23.14	23.60	22.60	22.60	21.89	qfq	16,608,042	382,206,421	-2.33%
2023-08-15	22.22	23.14	22.16	23.14	22.41	qfq	11,296,272	259,023,208	9.98%
2023-08-14	20.60	21.32	20.59	21.04	20.38	qfq	4,094,822	86,389,318	1.64%
2023-08-11	20.90	21.20	20.61	20.70	20.05	qfq	3,702,118	77,239,898	-1.48%
2023-08-10	21.00	21.40	20.92	21.01	20.35	qfq	3,009,800	63,741,848	-0.24%
2023-08-09	20.85	21.29	20.85	21.06	20.40	qfq	2,978,766	62,663,425	-0.14%
2023-08-08	21.98	22.08	21.01	21.09	20.43	qfq	7,693,197	164,058,595	-4.83%
2023-08-07	22.11	22.43	21.87	22.16	21.46	qfq	4,850,616	107,443,846	0.50%
2023-08-04	21.96	22.29	21.80	22.05	21.36	qfq	4,907,996	108,421,390	-0.32%
2023-08-03	21.74	22.46	21.65	22.12	21.42	qfq	6,105,680	134,358,829	1.05%
2023-08-02	22.48	22.48	21.87	21.89	21.20	qfq	10,736,410	236,857,037	-5.03%
2023-08-01	23.53	24.88	23.03	23.05	22.33	qfq	12,308,314	292,819,188	-2.95%
2023-07-31	22.90	24.00	22.80	23.75	23.00	qfq	11,516,400	270,063,178	1.93%
2023-07-28	22.91	23.66	22.57	23.30	22.57	qfq	11,205,870	260,872,368	1.04%
2023-07-27	23.32	23.60	22.88	23.06	22.33	qfq	11,218,240	260,296,840	-2.91%
2023-07-26	22.49	24.42	21.86	23.75	23.00	qfq	19,195,170	448,152,831	5.74%
2023-07-25	22.53	23.00	22.36	22.46	21.75	qfq	8,628,080	194,766,192	-1.58%
2023-07-24	21.85	23.55	21.66	22.82	22.10	qfq	11,593,160	264,713,670	1.65%
2023-07-21	21.78	23.90	21.42	22.45	21.74	qfq	11,228,871	254,801,537	2.84%
2023-07-20	22.93	23.09	21.66	21.83	21.14	qfq	11,369,400	255,155,870	-5.78%
2023-07-19	22.08	24.00	21.81	23.17	22.44	qfq	16,718,540	385,414,132	3.99%
2023-07-18	22.04	22.35	21.59	22.28	21.58	qfq	8,137,910	179,800,796	1.83%
2023-07-17	21.80	22.11	21.39	21.88	21.19	qfq	5,021,730	109,253,699	-0.50%