SECURITY DETAIL · RAW DATA

宝立食品603170.SH

ASSECNYSTOCK

最近收盘价12.422026-07-17

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

最近交易日2026-07-17

成交量（股）3,858,342

成交额（元）48,949,198

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 5 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
2026-05-27	2026-06-02	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-04	2025-09-10	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-03	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-26	2024-10-09	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.375	—	—	—	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	12.71	13.12	12.35	12.42	12.42	qfq	3,858,342	48,949,198	-1.82%
2026-07-16	12.46	12.72	12.28	12.65	12.65	qfq	3,756,131	47,108,816	1.28%
2026-07-15	12.02	12.49	11.94	12.49	12.49	qfq	3,480,100	42,791,168	4.08%
2026-07-14	11.74	12.07	11.74	12.00	12.00	qfq	2,932,600	34,886,462	2.65%
2026-07-13	11.70	11.87	11.57	11.69	11.69	qfq	1,896,218	22,229,646	0.00%
2026-07-10	11.62	11.82	11.51	11.69	11.69	qfq	1,507,782	17,620,665	0.60%
2026-07-09	11.97	11.97	11.51	11.62	11.62	qfq	2,334,900	27,280,698	-3.49%
2026-07-08	11.83	12.06	11.63	12.04	12.04	qfq	2,293,471	27,296,787	2.12%
2026-07-07	11.94	11.95	11.71	11.79	11.79	qfq	2,960,100	34,928,248	-1.26%
2026-07-06	11.74	12.10	11.66	11.94	11.94	qfq	4,301,887	51,387,258	1.02%
2026-07-03	11.74	11.95	11.70	11.82	11.82	qfq	2,631,042	31,105,354	0.77%
2026-07-02	11.74	11.88	11.61	11.73	11.73	qfq	2,356,900	27,736,964	-0.17%
2026-07-01	11.24	11.88	11.20	11.75	11.75	qfq	3,068,200	35,739,316	3.98%
2026-06-30	11.49	11.54	11.25	11.30	11.30	qfq	2,263,883	25,674,166	-2.50%
2026-06-29	11.31	11.65	10.78	11.59	11.59	qfq	3,739,752	41,944,634	2.20%
2026-06-26	11.75	11.77	11.25	11.34	11.34	qfq	2,982,600	34,191,801	-3.49%
2026-06-25	11.85	11.94	11.57	11.75	11.75	qfq	1,911,183	22,386,956	-0.76%
2026-06-24	12.09	12.17	11.76	11.84	11.84	qfq	2,096,731	24,980,194	-1.99%
2026-06-23	11.83	12.30	11.80	12.08	12.08	qfq	2,672,100	32,508,201	1.94%
2026-06-22	11.60	11.87	11.33	11.85	11.85	qfq	3,045,500	35,399,263	0.77%
2026-06-18	11.76	11.83	11.54	11.76	11.76	qfq	1,827,000	21,310,000	0.00%
2026-06-17	11.90	11.90	11.63	11.76	11.76	qfq	1,755,500	20,641,614	-1.18%
2026-06-16	12.30	12.30	11.87	11.90	11.90	qfq	3,367,400	40,334,835	-2.70%
2026-06-15	12.25	12.39	12.12	12.23	12.23	qfq	3,259,600	39,934,533	0.49%
2026-06-12	11.65	12.19	11.56	12.17	12.17	qfq	3,360,308	40,119,510	4.55%
2026-06-11	11.89	11.89	11.56	11.64	11.64	qfq	1,578,700	18,367,157	-1.36%
2026-06-10	11.71	11.84	11.60	11.80	11.80	qfq	1,652,738	19,362,125	-0.17%
2026-06-09	11.85	11.98	11.75	11.82	11.82	qfq	1,215,100	14,402,024	-0.59%
2026-06-08	11.96	12.22	11.77	11.89	11.89	qfq	2,410,176	28,773,591	-2.30%
2026-06-05	12.03	12.33	12.03	12.17	12.17	qfq	1,516,500	18,412,883	1.76%
2026-06-04	12.29	12.35	11.95	11.96	11.96	qfq	2,461,500	29,659,668	-2.76%
2026-06-03	12.36	12.39	12.03	12.30	12.30	qfq	2,135,300	26,055,615	-0.40%
2026-06-02	12.67	12.67	12.25	12.35	12.35	qfq	2,793,700	34,597,149	-4.78%
2026-06-01	12.92	13.02	12.61	12.97	12.67	qfq	5,209,933	66,943,787	-0.23%
2026-05-29	12.42	13.18	12.38	13.00	12.70	qfq	6,948,853	89,809,128	4.42%
2026-05-28	12.39	12.64	12.26	12.45	12.16	qfq	3,142,400	39,077,562	0.32%
2026-05-27	12.39	12.48	12.20	12.41	12.12	qfq	2,598,500	32,050,340	0.16%
2026-05-26	12.46	12.46	12.24	12.39	12.10	qfq	2,029,300	25,006,559	-0.48%
2026-05-25	12.24	12.45	12.08	12.45	12.16	qfq	2,275,500	27,985,247	1.72%
2026-05-22	12.35	12.35	12.03	12.24	11.96	qfq	2,335,900	28,392,695	0.66%
2026-05-21	12.25	12.53	12.15	12.16	11.88	qfq	3,397,531	42,011,234	-1.38%
2026-05-20	12.43	12.52	12.24	12.33	12.04	qfq	2,576,547	31,766,614	-0.80%
2026-05-19	12.48	12.63	12.30	12.43	12.14	qfq	3,057,600	38,060,512	0.40%
2026-05-18	12.69	12.71	12.34	12.38	12.09	qfq	4,867,124	60,592,116	-2.44%
2026-05-15	12.77	12.82	12.59	12.69	12.40	qfq	2,277,700	28,895,637	-0.63%
2026-05-14	12.92	13.02	12.70	12.77	12.47	qfq	3,170,800	40,699,186	-1.16%
2026-05-13	13.12	13.14	12.77	12.92	12.62	qfq	4,044,240	52,286,439	-1.60%
2026-05-12	13.30	13.72	13.11	13.13	12.83	qfq	3,887,453	51,911,554	-1.28%
2026-05-11	13.16	13.48	13.05	13.30	12.99	qfq	4,456,492	59,049,583	1.14%
2026-05-08	13.22	13.23	12.95	13.15	12.85	qfq	3,723,600	48,718,240	-0.45%
2026-05-07	13.52	13.56	13.11	13.21	12.90	qfq	4,729,777	62,689,776	-2.51%
2026-05-06	13.68	13.79	13.46	13.55	13.24	qfq	3,624,634	49,253,987	-0.73%
2026-04-30	13.90	13.99	13.61	13.65	13.33	qfq	4,105,577	56,405,635	-2.29%
2026-04-29	13.94	14.02	13.67	13.97	13.65	qfq	4,847,000	67,211,304	1.01%
2026-04-28	13.52	14.23	13.46	13.83	13.51	qfq	7,993,972	110,939,748	2.07%
2026-04-27	12.92	13.66	12.70	13.55	13.24	qfq	6,425,337	85,030,885	2.57%
2026-04-24	13.26	13.27	13.04	13.21	12.90	qfq	2,294,037	30,186,368	-0.83%
2026-04-23	13.16	13.38	13.00	13.32	13.01	qfq	2,380,400	31,602,436	1.52%
2026-04-22	13.33	13.33	13.08	13.12	12.82	qfq	1,538,506	20,291,292	-1.13%
2026-04-21	13.26	13.39	13.20	13.27	12.96	qfq	1,525,100	20,280,269	0.08%
2026-04-20	13.17	13.37	13.11	13.26	12.95	qfq	1,836,600	24,361,252	0.45%
2026-04-17	13.18	13.29	12.95	13.20	12.89	qfq	2,293,900	30,086,583	0.23%
2026-04-16	13.16	13.33	13.08	13.17	12.87	qfq	2,291,524	30,234,448	0.00%
2026-04-15	13.13	13.20	12.88	13.17	12.87	qfq	3,316,932	43,198,941	0.30%
2026-04-14	13.23	13.23	12.91	13.13	12.83	qfq	2,253,398	29,351,893	0.00%
2026-04-13	13.37	13.38	13.01	13.13	12.83	qfq	3,452,500	45,416,157	-1.72%
2026-04-10	13.45	13.77	13.34	13.36	13.05	qfq	3,297,814	44,589,970	-0.67%
2026-04-09	13.29	13.52	13.23	13.45	13.14	qfq	4,178,900	56,038,200	0.60%
2026-04-08	13.25	13.44	13.12	13.37	13.06	qfq	4,200,500	55,851,519	0.75%
2026-04-07	13.13	13.32	12.85	13.27	12.96	qfq	4,935,400	64,799,979	1.14%
2026-04-03	12.71	13.16	12.64	13.12	12.82	qfq	4,171,500	53,989,252	2.82%
2026-04-02	12.61	12.85	12.58	12.76	12.46	qfq	2,267,500	28,833,834	0.08%
2026-04-01	12.48	12.80	12.45	12.75	12.46	qfq	2,794,900	35,316,644	3.24%
2026-03-31	12.65	13.14	12.29	12.35	12.06	qfq	4,904,500	61,456,616	-2.99%
2026-03-30	12.65	12.84	12.60	12.73	12.44	qfq	2,246,726	28,546,664	-0.08%
2026-03-27	12.65	12.79	12.52	12.74	12.45	qfq	1,952,683	24,787,669	0.71%
2026-03-26	12.82	13.01	12.63	12.65	12.36	qfq	1,969,666	25,150,313	-1.56%
2026-03-25	12.69	12.94	12.60	12.85	12.55	qfq	1,971,300	25,250,750	1.50%
2026-03-24	12.50	12.66	12.29	12.66	12.37	qfq	1,957,866	24,443,885	3.01%
2026-03-23	13.00	13.02	12.23	12.29	12.01	qfq	4,263,300	53,408,897	-5.68%
2026-03-20	13.21	13.33	13.03	13.03	12.73	qfq	2,044,700	26,933,205	-1.36%
2026-03-19	13.35	13.45	13.18	13.21	12.90	qfq	1,754,675	23,319,482	-1.71%
2026-03-18	13.54	13.58	13.30	13.44	13.13	qfq	1,906,696	25,555,743	-0.74%
2026-03-17	13.68	13.92	13.53	13.54	13.23	qfq	2,064,693	28,295,227	-1.60%
2026-03-16	13.69	13.86	13.64	13.76	13.44	qfq	2,213,653	30,374,753	0.36%
2026-03-13	13.76	13.89	13.63	13.71	13.39	qfq	1,638,982	22,583,656	-0.36%
2026-03-12	13.85	14.14	13.71	13.76	13.44	qfq	2,197,900	30,544,227	-0.58%
2026-03-11	13.96	13.96	13.79	13.84	13.52	qfq	2,415,800	33,477,399	-0.43%
2026-03-10	13.62	14.02	13.58	13.90	13.58	qfq	3,627,000	50,406,841	2.58%
2026-03-09	13.61	13.74	13.44	13.55	13.24	qfq	2,785,250	37,852,192	-0.81%
2026-03-06	13.42	13.71	13.38	13.66	13.34	qfq	2,431,064	33,006,155	1.79%
2026-03-05	13.60	13.70	13.40	13.42	13.11	qfq	2,501,500	33,776,337	-1.32%
2026-03-04	13.79	13.82	13.41	13.60	13.29	qfq	3,300,660	44,843,092	-1.31%
2026-03-03	13.90	14.29	13.72	13.78	13.46	qfq	3,646,453	51,010,154	-1.29%
2026-03-02	14.00	14.07	13.70	13.96	13.64	qfq	5,166,800	71,789,057	-0.99%
2026-02-27	14.11	14.14	14.01	14.10	13.77	qfq	2,557,200	35,970,271	0.14%
2026-02-26	14.16	14.18	14.02	14.08	13.75	qfq	2,121,000	29,863,066	0.07%
2026-02-25	14.09	14.26	14.05	14.07	13.74	qfq	2,862,600	40,509,367	0.14%
2026-02-24	14.21	14.27	13.99	14.05	13.73	qfq	3,130,300	44,123,868	-0.64%
2026-02-13	14.24	14.44	14.10	14.14	13.81	qfq	2,575,856	36,684,492	-0.56%
2026-02-12	14.41	14.45	14.21	14.22	13.89	qfq	2,463,053	35,223,721	-1.59%
2026-02-11	14.64	14.65	14.34	14.45	14.12	qfq	2,822,700	40,872,085	-1.16%
2026-02-10	15.13	15.15	14.55	14.62	14.28	qfq	3,359,458	49,421,760	-2.92%
2026-02-09	14.95	15.14	14.81	15.06	14.71	qfq	4,748,700	71,204,806	0.80%
2026-02-06	14.76	15.29	14.62	14.94	14.59	qfq	6,848,358	102,313,225	0.61%
2026-02-05	14.25	15.00	14.03	14.85	14.51	qfq	8,791,500	129,233,410	4.36%
2026-02-04	14.20	14.33	14.09	14.23	13.90	qfq	3,099,600	43,987,601	0.64%
2026-02-03	14.26	14.39	13.90	14.14	13.81	qfq	4,843,300	68,158,781	-0.56%
2026-02-02	14.15	14.85	14.01	14.22	13.89	qfq	6,548,100	95,374,860	0.00%
2026-01-30	14.15	14.38	14.03	14.22	13.89	qfq	3,267,500	46,349,028	-0.14%
2026-01-29	13.91	14.29	13.76	14.24	13.91	qfq	4,412,600	62,034,460	2.37%
2026-01-28	14.00	14.25	13.85	13.91	13.59	qfq	3,882,069	54,245,292	-0.93%
2026-01-27	14.52	14.52	13.90	14.04	13.72	qfq	5,975,800	84,214,521	-3.44%
2026-01-26	14.71	14.84	14.35	14.54	14.20	qfq	4,142,747	60,174,124	-1.42%
2026-01-23	14.80	15.18	14.50	14.75	14.41	qfq	5,548,647	81,557,135	-0.34%
2026-01-22	14.76	14.93	14.64	14.80	14.46	qfq	2,444,500	36,193,000	0.27%
2026-01-21	14.88	14.99	14.62	14.76	14.42	qfq	3,270,700	48,415,180	-0.81%
2026-01-20	15.24	15.42	14.87	14.88	14.54	qfq	6,479,600	97,747,707	-2.36%
2026-01-19	14.83	15.50	14.73	15.24	14.89	qfq	5,995,400	90,614,848	3.46%
2026-01-16	15.09	15.09	14.38	14.73	14.39	qfq	6,987,242	102,837,663	-2.13%
2026-01-15	15.18	15.34	14.99	15.05	14.70	qfq	4,996,399	75,511,088	-1.31%
2026-01-14	15.35	15.55	15.07	15.25	14.90	qfq	6,125,700	93,656,293	0.39%
2026-01-13	15.58	15.60	15.15	15.19	14.84	qfq	5,459,600	83,785,447	-2.50%
2026-01-12	15.00	15.58	15.00	15.58	15.22	qfq	6,197,100	95,345,689	4.85%
2026-01-09	14.94	15.28	14.86	14.86	14.52	qfq	3,902,200	58,535,592	-1.00%
2026-01-08	15.19	15.21	14.73	15.01	14.66	qfq	5,167,000	77,144,582	-1.38%
2026-01-07	14.88	15.77	14.88	15.22	14.87	qfq	7,138,800	109,513,637	2.35%
2026-01-06	14.23	15.06	14.11	14.87	14.53	qfq	6,125,979	90,280,668	4.42%
2026-01-05	14.28	14.36	14.01	14.24	13.91	qfq	3,005,100	42,696,908	-0.28%
2025-12-31	14.20	14.39	14.20	14.28	13.95	qfq	1,924,341	27,519,641	0.56%
2025-12-30	14.41	14.50	14.16	14.20	13.87	qfq	2,133,500	30,528,935	-2.07%
2025-12-29	14.34	14.74	14.16	14.50	14.16	qfq	3,292,981	47,516,913	1.75%
2025-12-26	14.48	14.54	14.23	14.25	13.92	qfq	1,725,386	24,822,048	-1.52%
2025-12-25	14.65	14.68	14.43	14.47	14.14	qfq	2,005,100	29,105,517	-0.21%
2025-12-24	14.61	14.70	14.39	14.50	14.16	qfq	1,739,300	25,187,240	-0.62%
2025-12-23	14.86	15.00	14.57	14.59	14.25	qfq	1,780,700	26,194,563	-1.68%
2025-12-22	14.71	15.08	14.71	14.84	14.50	qfq	2,771,200	41,342,101	0.34%
2025-12-19	14.46	14.84	14.38	14.79	14.45	qfq	2,408,600	35,271,610	2.57%
2025-12-18	14.80	14.81	14.42	14.42	14.09	qfq	2,670,400	39,096,495	-2.57%
2025-12-17	14.32	14.95	14.32	14.80	14.46	qfq	4,017,700	59,112,608	2.21%
2025-12-16	14.41	14.79	14.28	14.48	14.15	qfq	4,677,302	67,856,746	0.77%
2025-12-15	14.28	14.55	14.20	14.37	14.04	qfq	2,349,700	33,833,314	1.55%
2025-12-12	14.02	14.32	13.95	14.15	13.82	qfq	2,275,200	32,264,949	1.07%
2025-12-11	14.35	14.35	14.00	14.00	13.68	qfq	1,777,900	25,167,274	-1.82%
2025-12-10	14.22	14.44	14.19	14.26	13.93	qfq	1,736,255	24,825,799	0.00%
2025-12-09	14.18	14.36	14.08	14.26	13.93	qfq	2,216,800	31,554,628	0.28%
2025-12-08	14.64	14.66	14.15	14.22	13.89	qfq	3,818,700	54,701,729	-2.74%
2025-12-05	14.75	14.75	14.45	14.62	14.28	qfq	1,626,900	23,697,688	-0.95%
2025-12-04	15.03	15.03	14.71	14.76	14.42	qfq	1,818,160	26,960,530	-1.86%
2025-12-03	15.10	15.23	14.92	15.04	14.69	qfq	1,589,300	23,870,912	0.13%
2025-12-02	15.22	15.22	14.87	15.02	14.67	qfq	1,206,500	18,088,998	-0.46%
2025-12-01	15.05	15.48	14.98	15.09	14.74	qfq	2,751,724	41,894,867	0.53%
2025-11-28	14.70	15.12	14.61	15.01	14.66	qfq	2,063,300	30,744,797	2.04%
2025-11-27	14.79	14.94	14.68	14.71	14.37	qfq	1,496,600	22,170,194	-0.61%
2025-11-26	14.91	15.09	14.72	14.80	14.46	qfq	2,270,100	33,798,747	-0.87%
2025-11-25	15.24	15.29	14.82	14.93	14.58	qfq	2,814,400	42,167,869	-1.58%
2025-11-24	14.85	15.36	14.71	15.17	14.82	qfq	4,212,500	63,492,363	3.20%
2025-11-21	15.05	15.15	14.49	14.70	14.36	qfq	2,400,300	35,517,710	-1.67%
2025-11-20	15.40	15.40	14.83	14.95	14.60	qfq	2,118,700	31,821,352	-2.29%
2025-11-19	15.29	15.49	15.11	15.30	14.95	qfq	2,902,600	44,540,636	0.79%
2025-11-18	15.28	15.45	14.85	15.18	14.83	qfq	4,324,320	65,413,912	-2.63%
2025-11-17	15.91	15.97	15.51	15.59	15.23	qfq	4,499,500	70,497,182	-2.38%
2025-11-14	16.21	16.51	15.96	15.97	15.60	qfq	2,688,400	43,322,051	-1.96%
2025-11-13	16.31	16.45	16.00	16.29	15.91	qfq	4,045,875	65,484,287	0.37%
2025-11-12	16.40	16.87	16.11	16.23	15.85	qfq	4,761,900	78,468,709	-0.43%
2025-11-11	16.12	16.40	15.91	16.30	15.92	qfq	4,877,600	79,005,304	0.87%
2025-11-10	15.24	16.26	15.10	16.16	15.79	qfq	7,376,303	117,060,665	6.04%
2025-11-07	15.46	15.54	15.18	15.24	14.89	qfq	2,959,700	45,225,113	-1.36%
2025-11-06	15.69	15.69	15.34	15.45	15.09	qfq	3,601,484	55,690,716	-0.64%
2025-11-05	15.60	16.09	15.36	15.55	15.19	qfq	4,549,700	71,112,796	-0.26%
2025-11-04	16.00	16.17	15.50	15.59	15.23	qfq	5,463,400	85,873,591	-3.59%
2025-11-03	15.00	16.41	14.95	16.17	15.80	qfq	8,755,520	137,828,880	6.94%
2025-10-31	14.95	15.27	14.87	15.12	14.77	qfq	5,390,300	81,162,197	3.14%
2025-10-30	14.84	15.59	14.66	14.66	14.32	qfq	8,474,140	127,507,555	1.88%
2025-10-29	14.42	14.52	14.12	14.39	14.06	qfq	1,503,515	21,446,353	-0.83%
2025-10-28	14.42	14.55	14.34	14.51	14.17	qfq	1,718,175	24,885,898	0.07%
2025-10-27	14.09	14.75	14.06	14.50	14.16	qfq	3,065,975	44,300,802	2.62%
2025-10-24	14.28	14.37	14.10	14.13	13.80	qfq	1,181,600	16,774,859	-0.63%
2025-10-23	14.04	14.25	14.04	14.22	13.89	qfq	1,338,842	18,962,637	0.85%
2025-10-22	14.15	14.26	14.03	14.10	13.77	qfq	1,207,436	17,092,256	-0.49%
2025-10-21	14.17	14.18	13.90	14.17	13.84	qfq	1,925,500	27,070,786	0.50%
2025-10-20	14.45	14.53	14.03	14.10	13.77	qfq	2,885,700	40,899,593	-2.49%
2025-10-17	14.50	14.76	14.40	14.46	14.13	qfq	3,695,316	53,952,763	-0.34%
2025-10-16	14.75	14.75	14.50	14.51	14.17	qfq	2,460,457	35,911,545	-1.56%
2025-10-15	14.48	14.90	14.28	14.74	14.40	qfq	4,481,400	65,706,619	2.79%
2025-10-14	14.39	14.47	14.27	14.34	14.01	qfq	1,601,200	23,026,299	-0.14%
2025-10-13	14.31	14.46	14.10	14.36	14.03	qfq	2,555,623	36,479,407	-1.24%
2025-10-10	14.31	14.85	14.15	14.54	14.20	qfq	3,546,626	51,460,106	1.61%
2025-10-09	14.38	14.58	14.11	14.31	13.98	qfq	1,933,842	27,565,053	-1.11%
2025-09-30	14.40	14.51	14.24	14.47	14.14	qfq	1,889,500	27,226,545	0.28%
2025-09-29	14.20	14.45	13.89	14.43	14.10	qfq	3,457,800	49,313,744	1.62%
2025-09-26	14.21	14.37	14.01	14.20	13.87	qfq	1,883,300	26,778,233	-0.14%
2025-09-25	14.46	14.50	14.19	14.22	13.89	qfq	2,082,500	29,829,511	-1.80%
2025-09-24	13.96	14.55	13.96	14.48	14.15	qfq	3,895,923	56,007,916	2.40%
2025-09-23	13.98	14.14	13.70	14.14	13.81	qfq	3,838,200	53,499,967	1.07%
2025-09-22	14.00	14.18	13.63	13.99	13.67	qfq	4,805,700	66,637,332	-0.43%
2025-09-19	14.11	14.20	13.91	14.05	13.73	qfq	4,128,295	57,842,149	-0.99%
2025-09-18	14.18	14.29	14.00	14.19	13.86	qfq	3,640,488	51,401,553	-0.70%
2025-09-17	14.35	14.40	14.13	14.29	13.96	qfq	2,338,100	33,330,007	-0.76%
2025-09-16	14.46	14.63	14.25	14.40	14.07	qfq	2,847,000	40,996,744	-0.62%
2025-09-15	14.04	14.68	13.96	14.49	14.15	qfq	4,706,220	67,805,299	3.65%
2025-09-12	14.18	14.26	13.93	13.98	13.66	qfq	3,063,420	42,899,394	-1.13%
2025-09-11	14.06	14.26	13.81	14.14	13.81	qfq	3,773,150	53,024,573	0.93%
2025-09-10	13.97	14.30	13.96	14.01	13.69	qfq	6,370,600	90,053,007	-0.64%
2025-09-09	14.47	14.65	14.05	14.10	13.64	qfq	6,173,120	87,838,286	-3.23%
2025-09-08	14.28	14.63	14.28	14.57	14.09	qfq	3,430,620	49,684,116	1.18%
2025-09-05	14.31	14.49	14.02	14.40	13.93	qfq	6,335,950	90,523,120	-0.48%
2025-09-04	14.39	14.66	14.07	14.47	13.99	qfq	7,470,650	107,693,460	1.90%
2025-09-03	14.33	14.68	14.17	14.20	13.73	qfq	4,255,000	61,240,140	-0.28%
2025-09-02	14.53	14.59	14.11	14.24	13.77	qfq	4,468,595	63,875,633	-2.13%
2025-09-01	14.96	15.03	14.45	14.55	14.07	qfq	6,201,294	91,118,394	-0.27%
2025-08-29	13.82	14.73	13.64	14.59	14.11	qfq	7,360,800	105,568,241	6.03%
2025-08-28	13.74	13.93	13.49	13.76	13.31	qfq	3,113,595	42,680,677	1.10%
2025-08-27	13.92	13.92	13.61	13.61	13.16	qfq	2,618,200	36,055,714	-1.73%
2025-08-26	13.71	13.97	13.71	13.85	13.40	qfq	2,398,700	33,273,688	0.36%
2025-08-25	13.69	13.92	13.60	13.80	13.35	qfq	3,152,347	43,304,675	0.95%
2025-08-22	13.65	13.68	13.48	13.67	13.22	qfq	2,799,600	38,024,969	0.29%
2025-08-21	13.78	13.78	13.51	13.63	13.18	qfq	4,936,253	67,514,231	-1.09%
2025-08-20	13.68	13.84	13.61	13.78	13.33	qfq	2,881,800	39,529,844	0.29%
2025-08-19	13.56	13.84	13.56	13.74	13.29	qfq	4,568,497	62,706,308	1.55%
2025-08-18	13.28	13.62	13.26	13.53	13.09	qfq	6,056,398	81,468,969	2.04%
2025-08-15	13.13	13.27	13.11	13.26	12.82	qfq	2,521,199	33,240,717	0.84%
2025-08-14	13.23	13.36	13.07	13.15	12.72	qfq	2,881,599	38,041,181	-0.45%
2025-08-13	13.32	13.34	13.12	13.21	12.78	qfq	2,727,700	36,017,433	-0.08%
2025-08-12	13.40	13.42	13.20	13.22	12.79	qfq	3,064,700	40,759,184	-1.42%
2025-08-11	13.42	13.48	13.25	13.41	12.97	qfq	3,472,600	46,375,798	-0.45%
2025-08-08	13.19	13.64	13.10	13.47	13.03	qfq	9,187,798	123,690,254	1.51%
2025-08-07	12.76	13.35	12.73	13.27	12.83	qfq	7,366,799	96,036,790	3.83%
2025-08-06	12.80	12.81	12.68	12.78	12.36	qfq	2,478,800	31,575,710	-0.23%
2025-08-05	12.62	12.81	12.56	12.81	12.39	qfq	2,596,900	32,972,714	1.51%
2025-08-04	12.65	12.68	12.50	12.62	12.21	qfq	2,363,100	29,784,725	-0.24%
2025-08-01	12.54	12.73	12.53	12.65	12.23	qfq	2,112,499	26,732,288	0.88%
2025-07-31	12.86	12.86	12.50	12.54	12.13	qfq	3,139,000	39,599,949	-2.34%
2025-07-30	12.70	12.93	12.64	12.84	12.42	qfq	3,319,400	42,543,129	1.02%
2025-07-29	12.68	12.76	12.60	12.71	12.29	qfq	3,109,100	39,392,792	0.24%
2025-07-28	12.67	12.72	12.55	12.68	12.26	qfq	2,616,860	33,102,966	0.63%
2025-07-25	12.59	12.70	12.55	12.60	12.19	qfq	2,422,000	30,569,174	0.16%
2025-07-24	12.52	12.59	12.46	12.58	12.17	qfq	2,765,380	34,670,267	0.64%
2025-07-23	12.56	12.62	12.45	12.50	12.09	qfq	2,969,800	37,215,747	0.00%
2025-07-22	12.37	12.56	12.29	12.50	12.09	qfq	3,635,100	45,208,261	1.38%
2025-07-21	12.21	12.34	12.19	12.33	11.93	qfq	3,049,000	37,447,341	1.15%
2025-07-18	12.18	12.20	12.10	12.19	11.79	qfq	1,991,700	24,203,381	0.41%
2025-07-17	12.19	12.34	12.08	12.14	11.74	qfq	3,896,200	47,474,914	-0.25%
2025-07-16	12.16	12.22	12.10	12.17	11.77	qfq	2,861,800	34,802,677	0.41%
2025-07-15	12.43	12.50	12.03	12.12	11.72	qfq	6,117,299	74,496,766	-2.81%
2025-07-14	12.46	12.48	12.41	12.47	12.06	qfq	2,833,900	35,258,519	-0.08%
2025-07-11	12.52	12.59	12.42	12.48	12.07	qfq	2,904,000	36,319,995	-0.32%
2025-07-10	12.47	12.59	12.42	12.52	12.11	qfq	1,918,700	23,945,614	-0.16%
2025-07-09	12.54	12.67	12.50	12.54	12.13	qfq	1,991,700	25,069,045	-0.08%
2025-07-08	12.43	12.55	12.43	12.55	12.14	qfq	2,291,080	28,646,028	0.97%
2025-07-07	12.46	12.55	12.32	12.43	12.02	qfq	2,047,780	25,368,383	0.16%
2025-07-04	12.51	12.54	12.39	12.41	12.00	qfq	1,688,000	21,002,080	-0.80%
2025-07-03	12.35	12.54	12.32	12.51	12.10	qfq	2,167,500	27,058,885	0.97%
2025-07-02	12.52	12.52	12.30	12.39	11.98	qfq	2,465,800	30,538,974	-0.72%
2025-07-01	12.44	12.51	12.36	12.48	12.07	qfq	1,483,100	18,469,338	0.08%
2025-06-30	12.44	12.48	12.34	12.47	12.06	qfq	2,230,500	27,683,611	0.32%
2025-06-27	12.38	12.47	12.36	12.43	12.02	qfq	1,722,950	21,397,223	0.40%
2025-06-26	12.44	12.48	12.35	12.38	11.97	qfq	1,626,100	20,174,896	-0.72%
2025-06-25	12.40	12.56	12.27	12.47	12.06	qfq	2,687,000	33,329,148	0.89%
2025-06-24	12.28	12.40	12.26	12.36	11.95	qfq	2,883,750	35,604,101	0.90%
2025-06-23	12.20	12.30	12.07	12.25	11.85	qfq	2,301,500	28,147,151	0.25%
2025-06-20	12.23	12.38	12.20	12.22	11.82	qfq	1,868,655	22,921,068	0.08%
2025-06-19	12.33	12.40	12.16	12.21	11.81	qfq	2,365,920	28,947,786	-1.05%
2025-06-18	12.36	12.38	12.01	12.34	11.93	qfq	2,278,838	28,029,701	-0.32%
2025-06-17	12.57	12.57	12.35	12.38	11.97	qfq	2,998,442	37,249,997	-0.56%
2025-06-16	12.66	12.70	12.40	12.45	12.04	qfq	5,206,700	64,926,394	-1.66%
2025-06-13	13.19	13.20	12.61	12.66	12.24	qfq	4,289,120	54,884,162	-4.31%
2025-06-12	13.68	13.68	13.08	13.23	12.80	qfq	5,053,400	67,105,216	-2.72%
2025-06-11	13.58	13.79	13.57	13.60	13.15	qfq	2,471,800	33,779,757	-0.44%
2025-06-10	13.76	13.85	13.48	13.66	13.21	qfq	2,659,804	36,378,747	-0.58%
2025-06-09	13.53	13.76	13.45	13.74	13.29	qfq	2,659,380	36,231,032	1.55%
2025-06-06	13.62	13.68	13.45	13.53	13.09	qfq	2,603,000	35,202,949	-0.66%
2025-06-05	14.11	14.20	13.54	13.62	13.17	qfq	3,887,600	53,566,217	-2.85%
2025-06-04	13.50	14.14	13.38	14.02	13.56	qfq	4,279,700	59,111,198	3.62%
2025-06-03	13.43	13.68	13.38	13.53	13.09	qfq	2,238,700	30,279,574	-0.88%
2025-05-30	13.98	14.12	13.63	13.65	12.96	qfq	2,653,680	36,665,356	-2.43%
2025-05-29	14.27	14.27	13.95	13.99	13.28	qfq	3,461,300	48,589,871	-1.89%
2025-05-28	13.76	14.35	13.60	14.26	13.54	qfq	4,694,690	65,989,220	3.48%
2025-05-27	13.67	13.95	13.58	13.78	13.08	qfq	3,148,050	43,390,513	0.15%
2025-05-26	13.51	13.82	13.41	13.76	13.06	qfq	3,184,150	43,272,416	1.78%
2025-05-23	13.89	13.89	13.40	13.52	12.84	qfq	3,260,500	44,661,540	-2.38%
2025-05-22	14.00	14.22	13.75	13.85	13.15	qfq	2,266,590	31,555,747	-1.07%
2025-05-21	14.01	14.39	13.88	14.00	13.29	qfq	2,650,800	37,195,415	-0.28%
2025-05-20	13.81	14.15	13.66	14.04	13.33	qfq	4,735,300	66,154,759	2.03%
2025-05-19	13.14	13.85	13.14	13.76	13.06	qfq	3,967,001	53,620,238	4.48%
2025-05-16	13.20	13.20	13.01	13.17	12.50	qfq	1,290,200	16,901,602	0.00%
2025-05-15	13.18	13.27	13.06	13.17	12.50	qfq	1,479,400	19,472,015	0.23%
2025-05-14	13.17	13.25	13.00	13.14	12.48	qfq	1,534,000	20,121,237	-0.08%
2025-05-13	13.25	13.32	13.06	13.15	12.49	qfq	1,665,600	21,934,497	-0.30%
2025-05-12	13.20	13.28	12.93	13.19	12.52	qfq	4,006,502	52,313,388	-1.27%
2025-05-09	13.30	13.58	13.13	13.36	12.68	qfq	3,322,485	44,359,058	0.45%
2025-05-08	13.28	13.38	12.98	13.30	12.63	qfq	2,023,700	26,833,391	0.61%
2025-05-07	13.04	13.33	13.00	13.22	12.55	qfq	4,187,500	55,300,680	2.16%
2025-05-06	12.83	13.13	12.78	12.94	12.29	qfq	3,641,200	47,029,991	1.33%
2025-04-30	12.75	13.25	12.69	12.77	12.12	qfq	3,435,200	44,470,255	0.08%
2025-04-29	12.32	12.88	12.26	12.76	12.12	qfq	4,964,590	62,762,368	3.40%
2025-04-28	13.49	13.49	12.30	12.34	11.72	qfq	10,099,100	127,535,917	-8.73%
2025-04-25	13.90	14.29	13.40	13.52	12.84	qfq	4,777,370	65,592,601	-2.03%
2025-04-24	13.44	13.86	13.38	13.80	13.10	qfq	4,184,285	57,429,805	2.68%
2025-04-23	13.95	14.00	13.37	13.44	12.76	qfq	3,872,900	52,807,463	-4.14%
2025-04-22	13.85	14.14	13.71	14.02	13.31	qfq	2,097,200	29,235,040	0.50%
2025-04-21	13.90	14.15	13.81	13.95	13.24	qfq	3,029,800	42,367,277	0.00%
2025-04-18	14.39	14.41	13.91	13.95	13.24	qfq	4,165,100	58,691,216	-3.33%
2025-04-17	13.81	14.50	13.58	14.43	13.70	qfq	7,726,700	109,920,853	3.59%
2025-04-16	13.75	13.95	13.50	13.93	13.23	qfq	4,522,300	62,158,216	1.09%
2025-04-15	13.50	14.04	13.21	13.78	13.08	qfq	6,062,000	83,266,871	2.00%
2025-04-14	13.25	13.81	13.20	13.51	12.83	qfq	3,520,800	47,695,756	1.89%
2025-04-11	13.29	13.37	13.04	13.26	12.59	qfq	2,736,800	36,120,338	0.15%
2025-04-10	13.39	13.39	12.99	13.24	12.57	qfq	3,525,500	46,370,469	2.56%
2025-04-09	12.67	13.01	12.30	12.91	12.26	qfq	3,114,200	39,311,388	1.25%
2025-04-08	12.23	12.90	12.19	12.75	12.11	qfq	4,486,600	56,780,110	5.46%
2025-04-07	13.12	13.13	12.05	12.09	11.48	qfq	4,458,742	55,810,642	-9.71%
2025-04-03	13.12	13.42	13.12	13.39	12.71	qfq	1,857,400	24,649,265	1.13%
2025-04-02	13.30	13.69	13.21	13.24	12.57	qfq	2,090,600	28,083,898	-0.82%
2025-04-01	12.90	13.56	12.84	13.35	12.68	qfq	3,770,651	50,445,063	3.49%
2025-03-31	12.88	13.14	12.72	12.90	12.25	qfq	1,731,500	22,302,202	0.08%
2025-03-28	13.17	13.29	12.88	12.89	12.24	qfq	1,541,700	20,159,361	-2.20%
2025-03-27	13.01	13.23	12.92	13.18	12.51	qfq	1,931,500	25,318,622	0.84%
2025-03-26	12.76	13.12	12.76	13.07	12.41	qfq	2,155,700	28,006,308	1.71%
2025-03-25	12.81	12.87	12.60	12.85	12.20	qfq	2,371,304	30,144,842	0.39%
2025-03-24	13.11	13.67	12.61	12.80	12.15	qfq	6,397,000	83,625,264	-2.44%
2025-03-21	13.31	13.42	13.09	13.12	12.46	qfq	1,636,000	21,628,419	-1.58%
2025-03-20	13.52	13.59	13.28	13.33	12.66	qfq	1,527,255	20,460,391	-0.74%
2025-03-19	13.60	13.64	13.40	13.43	12.75	qfq	1,765,100	23,857,149	-1.47%
2025-03-18	13.90	13.97	13.56	13.63	12.94	qfq	2,581,200	35,203,742	-1.52%
2025-03-17	13.76	14.47	13.76	13.84	13.14	qfq	6,680,853	93,473,748	0.58%
2025-03-14	12.88	14.05	12.85	13.76	13.06	qfq	9,659,455	130,543,353	6.83%
2025-03-13	12.85	12.93	12.73	12.88	12.23	qfq	2,185,000	28,025,123	-0.08%
2025-03-12	13.00	13.03	12.81	12.89	12.24	qfq	3,490,555	44,943,157	-1.00%
2025-03-11	13.12	13.13	12.80	13.02	12.36	qfq	5,305,983	68,540,994	-1.66%
2025-03-10	13.20	13.30	13.10	13.24	12.57	qfq	2,324,653	30,691,252	0.38%
2025-03-07	13.23	13.34	13.08	13.19	12.52	qfq	2,378,700	31,364,796	-0.15%
2025-03-06	13.30	13.38	13.10	13.21	12.54	qfq	4,103,000	54,214,587	-0.60%
2025-03-05	13.96	14.05	13.11	13.29	12.62	qfq	3,728,450	50,094,453	-5.07%
2025-03-04	13.93	14.05	13.77	14.00	13.29	qfq	1,570,900	21,923,245	-0.14%
2025-03-03	14.00	14.36	13.91	14.02	13.31	qfq	2,309,053	32,573,340	0.43%
2025-02-28	13.99	14.24	13.82	13.96	13.25	qfq	2,354,600	33,121,634	-0.50%
2025-02-27	13.50	14.24	13.50	14.03	13.32	qfq	4,838,866	67,685,208	3.62%
2025-02-26	13.51	13.64	13.40	13.54	12.86	qfq	1,501,366	20,267,150	0.30%
2025-02-25	13.50	13.55	13.32	13.50	12.82	qfq	1,757,000	23,698,504	0.07%
2025-02-24	13.21	13.54	13.20	13.49	12.81	qfq	2,409,391	32,321,641	1.66%
2025-02-21	13.63	13.63	13.21	13.27	12.60	qfq	3,998,492	53,363,187	-2.64%
2025-02-20	13.80	13.87	13.47	13.63	12.94	qfq	2,621,592	35,758,220	-0.37%
2025-02-19	13.70	13.78	13.56	13.68	12.99	qfq	1,759,700	24,086,854	0.22%
2025-02-18	13.98	14.00	13.56	13.65	12.96	qfq	2,279,700	31,222,294	-2.29%
2025-02-17	13.77	14.20	13.77	13.97	13.26	qfq	2,425,900	33,958,119	1.53%
2025-02-14	13.67	13.85	13.67	13.76	13.06	qfq	1,248,500	17,161,145	-0.07%
2025-02-13	13.80	13.90	13.66	13.77	13.07	qfq	1,989,600	27,421,672	-0.22%
2025-02-12	14.06	14.06	13.55	13.80	13.10	qfq	3,679,442	50,481,980	-1.64%
2025-02-11	14.43	14.45	13.99	14.03	13.32	qfq	2,727,788	38,709,450	-2.03%
2025-02-10	13.86	14.38	13.60	14.32	13.60	qfq	3,401,450	47,452,057	3.32%
2025-02-07	13.96	14.08	13.78	13.86	13.16	qfq	2,372,992	33,027,901	-0.57%
2025-02-06	13.87	14.12	13.77	13.94	13.24	qfq	1,759,700	24,525,292	0.50%
2025-02-05	14.88	14.88	13.80	13.87	13.17	qfq	3,489,392	48,906,273	-5.52%
2025-01-27	14.24	14.94	14.24	14.68	13.94	qfq	1,957,200	28,675,792	3.09%
2025-01-24	14.39	14.50	14.18	14.24	13.52	qfq	1,124,300	16,049,308	-0.97%
2025-01-23	14.79	14.80	14.37	14.38	13.65	qfq	1,505,741	21,857,397	-1.84%
2025-01-22	14.91	14.96	14.56	14.65	13.91	qfq	1,123,800	16,489,909	-2.07%
2025-01-21	15.39	15.39	14.58	14.96	14.20	qfq	2,124,800	31,605,647	-1.90%
2025-01-20	15.17	15.72	15.17	15.25	14.48	qfq	1,552,800	23,932,118	1.13%
2025-01-17	14.54	15.20	14.47	15.08	14.32	qfq	2,094,100	31,232,786	3.15%
2025-01-16	14.57	14.75	14.45	14.62	13.88	qfq	1,330,500	19,411,589	0.83%
2025-01-15	14.70	14.81	14.47	14.50	13.77	qfq	1,066,257	15,566,810	-1.09%
2025-01-14	14.20	14.71	14.12	14.66	13.92	qfq	2,244,900	32,629,876	3.90%
2025-01-13	13.91	14.20	13.68	14.11	13.40	qfq	1,811,000	25,337,462	0.79%
2025-01-10	14.45	14.51	14.00	14.00	13.29	qfq	976,200	13,867,198	-2.71%
2025-01-09	14.41	14.65	14.26	14.39	13.66	qfq	1,549,700	22,366,793	-1.10%
2025-01-08	14.25	14.69	13.96	14.55	13.81	qfq	2,630,500	37,630,549	1.54%
2025-01-07	14.58	14.69	14.20	14.33	13.61	qfq	2,547,657	36,644,606	-1.44%
2025-01-06	14.86	15.03	14.33	14.54	13.81	qfq	3,570,839	52,250,681	-2.55%
2025-01-03	15.31	15.51	14.80	14.92	14.17	qfq	3,284,100	49,477,165	-2.80%
2025-01-02	15.22	16.06	15.02	15.35	14.57	qfq	3,741,481	58,267,486	0.85%
2024-12-31	15.50	15.60	15.11	15.22	14.45	qfq	2,338,200	35,785,128	-1.87%
2024-12-30	15.17	15.55	14.98	15.51	14.73	qfq	3,607,426	55,396,721	1.51%
2024-12-27	15.95	15.95	15.00	15.28	14.51	qfq	4,858,100	74,144,540	-4.32%
2024-12-26	16.28	16.46	15.88	15.97	15.16	qfq	3,968,151	63,919,360	-2.62%
2024-12-25	16.56	16.62	15.50	16.40	15.57	qfq	4,828,500	77,276,220	-0.91%
2024-12-24	15.69	16.55	15.61	16.55	15.71	qfq	6,130,480	99,197,586	6.23%
2024-12-23	16.29	16.52	15.46	15.58	14.79	qfq	5,699,099	90,032,282	-5.17%
2024-12-20	16.78	17.15	16.33	16.43	15.60	qfq	5,277,999	88,347,200	0.06%
2024-12-19	16.04	17.17	16.03	16.42	15.59	qfq	5,910,731	98,290,776	1.61%
2024-12-18	16.31	16.49	16.11	16.16	15.34	qfq	2,534,250	41,228,991	-1.28%
2024-12-17	16.91	17.18	16.28	16.37	15.54	qfq	5,232,202	87,019,474	-3.93%
2024-12-16	17.37	17.45	16.50	17.04	16.18	qfq	6,736,738	114,985,294	-0.41%
2024-12-13	16.90	17.37	16.72	17.11	16.25	qfq	8,392,945	143,462,083	0.41%
2024-12-12	16.33	17.34	16.16	17.04	16.18	qfq	9,931,278	167,171,727	3.34%
2024-12-11	16.60	16.84	16.22	16.49	15.66	qfq	7,565,479	124,925,233	1.23%
2024-12-10	16.99	17.20	16.19	16.29	15.47	qfq	7,595,684	126,120,062	1.81%
2024-12-09	15.86	16.57	15.63	16.00	15.19	qfq	3,960,800	63,871,842	0.88%
2024-12-06	15.71	16.10	15.56	15.86	15.06	qfq	3,075,851	48,742,313	0.25%
2024-12-05	15.68	16.10	15.30	15.82	15.02	qfq	2,955,277	46,292,238	0.76%
2024-12-04	15.98	16.54	15.53	15.70	14.91	qfq	3,637,600	58,002,220	-1.75%
2024-12-03	16.10	16.12	15.50	15.98	15.17	qfq	5,078,700	80,399,921	-0.13%
2024-12-02	16.35	16.86	15.93	16.00	15.19	qfq	8,345,314	137,153,860	-2.14%
2024-11-29	15.78	17.10	15.78	16.35	15.52	qfq	9,368,884	153,199,459	4.54%
2024-11-28	14.95	15.93	14.91	15.64	14.85	qfq	7,035,604	109,589,180	5.04%
2024-11-27	14.41	14.90	14.18	14.89	14.14	qfq	2,342,300	34,054,097	3.19%
2024-11-26	14.24	14.52	14.15	14.43	13.70	qfq	1,821,600	26,207,813	1.41%
2024-11-25	13.89	14.34	13.84	14.23	13.51	qfq	3,040,288	43,039,449	2.15%
2024-11-22	14.60	14.67	13.88	13.93	13.23	qfq	3,046,450	43,444,922	-4.59%
2024-11-21	14.72	14.76	14.45	14.60	13.86	qfq	2,524,967	36,871,207	-1.48%
2024-11-20	14.96	15.15	14.65	14.82	14.07	qfq	2,867,003	42,603,244	-1.33%
2024-11-19	14.78	15.16	14.55	15.02	14.26	qfq	3,505,372	52,214,311	1.56%
2024-11-18	14.86	15.59	14.51	14.79	14.04	qfq	6,263,351	93,574,295	2.71%
2024-11-15	14.13	15.03	14.11	14.40	13.67	qfq	3,310,327	48,197,342	1.48%
2024-11-14	14.42	14.76	14.10	14.19	13.47	qfq	2,773,257	40,062,001	-1.60%
2024-11-13	14.50	14.56	14.14	14.42	13.69	qfq	2,115,299	30,270,662	-1.50%
2024-11-12	14.20	15.16	14.06	14.64	13.90	qfq	5,629,774	83,341,075	3.17%
2024-11-11	13.97	14.24	13.81	14.19	13.47	qfq	3,180,238	44,616,330	1.57%
2024-11-08	14.28	14.44	13.85	13.97	13.26	qfq	3,956,057	55,637,062	-2.17%
2024-11-07	13.36	14.50	13.33	14.28	13.56	qfq	5,871,400	82,362,414	6.81%
2024-11-06	13.60	13.67	13.23	13.37	12.69	qfq	2,551,124	34,162,558	-1.69%
2024-11-05	13.40	13.73	13.27	13.60	12.91	qfq	2,985,977	40,503,783	1.57%
2024-11-04	12.66	13.41	12.66	13.39	12.71	qfq	2,440,218	31,930,769	5.35%
2024-11-01	12.86	12.91	12.59	12.71	12.07	qfq	1,506,524	19,175,091	-1.17%
2024-10-31	12.80	12.95	12.60	12.86	12.21	qfq	1,881,700	24,055,390	0.70%
2024-10-30	13.02	13.28	12.65	12.77	12.12	qfq	1,519,100	19,587,787	-2.22%
2024-10-29	13.45	13.50	13.02	13.06	12.40	qfq	2,129,000	28,077,106	-3.04%
2024-10-28	13.02	13.57	12.91	13.47	12.79	qfq	2,220,600	29,477,286	3.46%
2024-10-25	12.73	13.04	12.71	13.02	12.36	qfq	1,273,300	16,488,003	1.64%
2024-10-24	12.85	13.00	12.71	12.81	12.16	qfq	1,047,500	13,442,977	-0.31%
2024-10-23	12.82	12.98	12.64	12.85	12.20	qfq	1,699,644	21,814,439	0.31%
2024-10-22	12.53	12.81	12.39	12.81	12.16	qfq	1,834,067	23,113,303	2.73%
2024-10-21	12.54	12.68	12.33	12.47	11.84	qfq	1,870,500	23,437,788	-0.24%
2024-10-18	12.22	12.78	12.13	12.50	11.87	qfq	2,649,469	32,812,336	1.96%
2024-10-17	12.50	12.76	12.26	12.26	11.64	qfq	1,393,317	17,368,517	-1.45%
2024-10-16	12.40	12.66	12.31	12.44	11.81	qfq	1,539,964	19,207,796	-0.96%
2024-10-15	12.92	13.03	12.55	12.56	11.93	qfq	2,469,700	31,650,327	-3.68%
2024-10-14	13.11	13.27	12.62	13.04	12.38	qfq	2,356,139	30,408,368	-0.23%
2024-10-11	13.64	13.76	13.00	13.07	12.41	qfq	2,525,794	33,472,522	-3.19%
2024-10-10	13.39	13.94	13.26	13.50	12.82	qfq	2,851,400	38,829,082	0.75%
2024-10-09	14.66	14.66	13.39	13.40	12.72	qfq	3,328,694	46,091,307	-10.84%
2024-10-08	15.38	15.52	13.91	15.03	14.13	qfq	8,264,473	122,022,622	6.44%
2024-09-30	14.33	14.33	13.55	14.12	13.27	qfq	6,622,227	92,542,693	8.03%
2024-09-27	12.82	13.17	12.69	13.07	12.29	qfq	3,673,400	47,569,142	5.49%
2024-09-26	11.43	12.51	11.43	12.39	11.65	qfq	4,660,303	56,310,532	7.74%
2024-09-25	11.73	11.87	11.47	11.50	10.81	qfq	2,305,499	26,938,375	-1.37%
2024-09-24	11.19	11.80	11.11	11.66	10.96	qfq	2,805,912	32,214,959	5.62%
2024-09-23	10.92	11.12	10.88	11.04	10.38	qfq	1,095,100	12,080,815	0.82%
2024-09-20	11.03	11.05	10.75	10.95	10.29	qfq	1,085,300	11,817,353	-0.64%
2024-09-19	10.67	11.21	10.62	11.02	10.36	qfq	1,781,200	19,591,449	4.26%
2024-09-18	10.71	10.76	10.41	10.57	9.94	qfq	672,700	7,094,123	-1.31%
2024-09-13	10.94	11.00	10.66	10.71	10.07	qfq	664,900	7,184,828	-1.83%
2024-09-12	11.10	11.18	10.91	10.91	10.26	qfq	592,100	6,521,693	-1.45%
2024-09-11	11.18	11.24	11.00	11.07	10.41	qfq	584,200	6,491,921	-0.45%
2024-09-10	11.10	11.18	10.90	11.12	10.45	qfq	825,400	9,112,231	0.54%
2024-09-09	11.11	11.25	11.00	11.06	10.40	qfq	653,400	7,244,727	-0.81%
2024-09-06	11.37	11.44	11.13	11.15	10.48	qfq	734,400	8,241,447	-1.93%
2024-09-05	11.21	11.45	11.19	11.37	10.69	qfq	789,500	8,956,337	1.52%
2024-09-04	11.22	11.35	11.17	11.20	10.53	qfq	618,600	6,948,248	-0.62%
2024-09-03	11.20	11.39	11.06	11.27	10.59	qfq	1,060,500	11,975,699	1.08%
2024-09-02	11.31	11.35	11.13	11.15	10.48	qfq	908,100	10,183,755	-1.33%
2024-08-30	11.14	11.43	10.91	11.30	10.62	qfq	1,616,800	18,176,550	1.44%
2024-08-29	10.90	11.18	10.83	11.14	10.47	qfq	946,850	10,460,812	2.39%
2024-08-28	10.79	11.03	10.66	10.88	10.23	qfq	841,651	9,166,972	0.46%
2024-08-27	10.65	10.93	10.65	10.83	10.18	qfq	826,600	8,920,373	0.84%
2024-08-26	10.76	10.94	10.66	10.74	10.10	qfq	754,400	8,134,214	0.37%
2024-08-23	10.80	10.88	10.68	10.70	10.06	qfq	914,800	9,854,803	-1.65%
2024-08-22	11.05	11.16	10.85	10.88	10.23	qfq	846,100	9,303,109	-2.07%
2024-08-21	11.06	11.15	11.05	11.11	10.44	qfq	546,200	6,060,759	0.54%
2024-08-20	11.19	11.20	11.03	11.05	10.39	qfq	1,003,000	11,125,280	-1.78%
2024-08-19	11.06	11.29	11.05	11.25	10.57	qfq	1,272,600	14,262,646	1.17%
2024-08-16	11.22	11.24	11.09	11.12	10.45	qfq	893,000	9,953,554	-0.89%
2024-08-15	11.23	11.43	11.16	11.22	10.55	qfq	1,000,544	11,283,870	-0.36%
2024-08-14	11.39	11.39	11.15	11.26	10.58	qfq	859,846	9,661,676	-1.14%
2024-08-13	11.45	11.49	11.25	11.39	10.71	qfq	882,346	9,988,054	-0.44%
2024-08-12	11.40	11.57	11.34	11.44	10.75	qfq	743,300	8,515,323	-0.09%
2024-08-09	11.64	11.73	11.42	11.45	10.76	qfq	1,313,300	15,156,091	-1.89%
2024-08-08	11.37	11.75	11.32	11.67	10.97	qfq	1,448,900	16,807,430	2.46%
2024-08-07	11.50	11.52	11.28	11.39	10.71	qfq	1,037,900	11,806,393	-1.04%
2024-08-06	11.34	11.57	11.34	11.51	10.82	qfq	1,496,900	17,151,392	2.49%
2024-08-05	11.36	11.68	11.20	11.23	10.56	qfq	1,445,900	16,572,009	-1.49%
2024-08-02	11.40	11.67	11.38	11.40	10.72	qfq	1,225,800	14,115,140	-0.78%
2024-08-01	11.72	11.90	11.42	11.49	10.80	qfq	1,756,000	20,409,282	-1.37%
2024-07-31	11.11	11.67	11.09	11.65	10.95	qfq	2,071,020	23,748,574	4.67%
2024-07-30	11.11	11.19	11.01	11.13	10.46	qfq	1,179,362	13,085,269	0.00%
2024-07-29	11.15	11.25	11.06	11.13	10.46	qfq	1,163,862	12,993,428	-0.63%
2024-07-26	11.19	11.29	11.11	11.20	10.53	qfq	1,131,420	12,649,195	0.45%
2024-07-25	11.11	11.47	11.04	11.15	10.48	qfq	1,534,000	17,258,194	0.36%
2024-07-24	11.41	11.54	11.07	11.11	10.44	qfq	1,912,500	21,364,825	-3.05%
2024-07-23	11.82	11.82	11.46	11.46	10.77	qfq	1,291,457	15,023,617	-3.21%
2024-07-22	11.95	12.10	11.77	11.84	11.13	qfq	930,000	11,076,373	-1.74%
2024-07-19	11.86	12.09	11.76	12.05	11.33	qfq	1,292,500	15,491,510	1.60%
2024-07-18	11.84	11.94	11.64	11.86	11.15	qfq	1,180,000	13,926,809	0.25%
2024-07-17	11.75	11.90	11.70	11.83	11.12	qfq	1,337,600	15,801,639	0.77%
2024-07-16	11.64	11.83	11.64	11.74	11.04	qfq	1,039,451	12,202,101	0.09%
2024-07-15	11.78	11.82	11.59	11.73	11.03	qfq	1,048,599	12,276,289	-0.42%
2024-07-12	11.72	11.84	11.63	11.78	11.07	qfq	1,185,100	13,912,216	0.34%
2024-07-11	11.58	11.76	11.51	11.74	11.04	qfq	1,422,790	16,604,931	2.80%
2024-07-10	11.48	11.57	11.37	11.42	10.73	qfq	1,134,544	12,998,195	-1.30%
2024-07-09	11.60	11.70	11.30	11.57	10.88	qfq	1,191,250	13,706,847	0.52%
2024-07-08	11.84	11.84	11.49	11.51	10.82	qfq	1,203,446	13,940,260	-2.29%
2024-07-05	11.45	11.83	11.42	11.78	11.07	qfq	1,556,354	18,143,836	2.26%
2024-07-04	12.01	12.19	11.48	11.52	10.83	qfq	2,811,533	32,935,406	-5.73%
2024-07-03	11.86	12.50	11.74	12.22	11.49	qfq	3,248,060	39,810,860	3.04%
2024-07-02	11.92	11.96	11.73	11.86	11.15	qfq	822,900	9,767,640	-0.17%
2024-07-01	11.87	11.98	11.54	11.88	11.17	qfq	1,438,600	16,942,919	0.00%
2024-06-28	12.09	12.16	11.80	11.88	11.17	qfq	1,760,000	21,150,213	-1.82%
2024-06-27	12.48	12.55	12.06	12.10	11.37	qfq	1,041,000	12,726,254	-3.04%
2024-06-26	12.20	12.50	12.08	12.48	11.73	qfq	1,376,500	16,961,643	2.97%
2024-06-25	11.98	12.18	11.96	12.12	11.39	qfq	953,900	11,508,024	1.42%
2024-06-24	12.39	12.42	11.95	11.95	11.23	qfq	1,396,750	16,922,136	-4.40%
2024-06-21	12.48	12.54	12.37	12.50	11.75	qfq	665,700	8,297,893	0.00%
2024-06-20	12.70	12.78	12.47	12.50	11.75	qfq	1,017,637	12,839,360	-1.57%
2024-06-19	13.00	13.00	12.68	12.70	11.94	qfq	981,942	12,541,242	-1.78%
2024-06-18	12.73	13.07	12.67	12.93	12.15	qfq	1,828,000	23,655,134	1.73%
2024-06-17	12.67	12.85	12.55	12.71	11.95	qfq	1,405,801	17,913,902	-0.08%
2024-06-14	12.65	12.87	12.45	12.72	11.96	qfq	2,027,700	25,687,967	0.16%
2024-06-13	12.90	12.90	12.56	12.70	11.94	qfq	1,121,300	14,237,281	-1.32%
2024-06-12	12.87	12.99	12.77	12.87	12.10	qfq	1,021,677	13,176,881	0.00%
2024-06-11	12.90	12.98	12.62	12.87	12.10	qfq	1,243,412	15,952,663	-0.92%
2024-06-07	12.98	13.09	12.73	12.99	12.21	qfq	1,119,600	14,414,401	0.62%
2024-06-06	13.21	13.26	12.81	12.91	12.14	qfq	1,866,100	24,202,219	-2.34%
2024-06-05	13.40	13.46	13.21	13.22	12.43	qfq	1,007,100	13,410,743	-1.20%
2024-06-04	13.40	13.43	13.21	13.38	12.58	qfq	946,200	12,604,316	-0.07%
2024-06-03	13.60	13.62	13.26	13.39	12.59	qfq	1,310,194	17,558,141	-1.69%
2024-05-31	13.53	13.69	13.48	13.62	12.80	qfq	901,842	12,263,448	-1.73%
2024-05-30	13.86	13.94	13.72	13.86	12.68	qfq	1,051,236	14,549,497	-0.29%
2024-05-29	13.83	13.95	13.81	13.90	12.71	qfq	1,112,500	15,449,718	0.36%
2024-05-28	14.12	14.13	13.80	13.85	12.67	qfq	1,141,442	15,934,179	-2.19%
2024-05-27	14.15	14.24	13.88	14.16	12.95	qfq	1,326,400	18,573,386	0.07%
2024-05-24	14.09	14.39	13.97	14.15	12.94	qfq	2,298,600	32,724,455	1.07%
2024-05-23	14.42	14.42	13.95	14.00	12.80	qfq	2,404,100	33,927,057	-3.05%
2024-05-22	14.42	14.52	14.25	14.44	13.21	qfq	1,930,450	27,763,296	0.28%
2024-05-21	14.73	14.78	14.34	14.40	13.17	qfq	2,187,000	31,608,171	-2.04%
2024-05-20	14.58	14.93	14.54	14.70	13.44	qfq	2,839,957	41,917,114	0.75%
2024-05-17	14.35	14.64	14.31	14.59	13.34	qfq	2,320,601	33,620,351	1.67%
2024-05-16	14.36	14.41	14.23	14.35	13.12	qfq	1,810,777	25,972,228	0.00%
2024-05-15	14.55	14.58	14.32	14.35	13.12	qfq	1,971,200	28,370,379	-1.44%
2024-05-14	14.41	14.76	14.41	14.56	13.32	qfq	2,421,200	35,318,444	0.97%
2024-05-13	14.60	14.63	14.30	14.42	13.19	qfq	2,283,357	33,013,026	-1.23%
2024-05-10	14.84	15.05	14.50	14.60	13.35	qfq	3,217,518	47,294,672	-0.95%
2024-05-09	14.81	15.11	14.73	14.74	13.48	qfq	3,053,600	45,455,862	-0.14%
2024-05-08	15.07	15.10	14.71	14.76	13.50	qfq	2,148,300	31,898,996	-2.25%
2024-05-07	15.28	15.28	14.90	15.10	13.81	qfq	2,265,918	34,098,297	-0.59%
2024-05-06	14.88	15.32	14.86	15.19	13.89	qfq	3,299,643	49,996,930	3.12%
2024-04-30	15.04	15.06	14.62	14.73	13.47	qfq	2,826,200	41,703,239	-1.01%
2024-04-29	14.56	15.06	14.56	14.88	13.61	qfq	3,690,824	54,672,071	0.88%
2024-04-26	15.19	15.19	14.31	14.75	13.49	qfq	5,881,944	85,860,472	-3.91%
2024-04-25	15.00	15.41	15.00	15.35	14.04	qfq	1,648,700	25,182,396	1.52%
2024-04-24	15.23	15.23	14.85	15.12	13.83	qfq	1,276,500	19,219,176	0.67%
2024-04-23	14.99	15.14	14.82	15.02	13.74	qfq	1,780,200	26,696,930	1.76%
2024-04-22	14.37	14.94	14.30	14.76	13.50	qfq	1,656,700	24,374,980	1.72%
2024-04-19	14.55	14.62	14.18	14.51	13.27	qfq	1,329,910	19,161,230	-0.41%
2024-04-18	14.57	14.80	14.43	14.57	13.32	qfq	1,736,844	25,426,251	-0.34%
2024-04-17	14.20	14.67	14.12	14.62	13.37	qfq	2,155,260	31,209,908	4.43%
2024-04-16	14.54	14.55	13.95	14.00	12.80	qfq	2,929,087	41,457,255	-3.65%
2024-04-15	15.05	15.16	14.36	14.53	13.29	qfq	2,390,100	35,014,762	-3.07%
2024-04-12	15.47	15.50	14.92	14.99	13.71	qfq	2,076,918	31,405,467	-2.60%
2024-04-11	15.49	15.76	15.35	15.39	14.07	qfq	1,366,700	21,257,047	-0.71%
2024-04-10	15.70	15.74	15.31	15.50	14.18	qfq	1,374,600	21,361,129	-1.15%
2024-04-09	15.61	15.81	15.35	15.68	14.34	qfq	1,580,292	24,669,689	0.45%
2024-04-08	15.97	15.99	15.55	15.61	14.28	qfq	1,994,340	31,279,267	-2.13%
2024-04-03	15.85	15.98	15.66	15.95	14.59	qfq	2,172,836	34,412,431	0.63%
2024-04-02	15.77	16.00	15.67	15.85	14.50	qfq	2,033,118	32,182,905	-0.19%
2024-04-01	15.54	15.98	15.40	15.88	14.52	qfq	2,919,200	46,219,946	3.12%
2024-03-29	15.26	15.40	15.05	15.40	14.08	qfq	1,250,900	19,014,171	2.05%
2024-03-28	15.06	15.30	14.88	15.09	13.80	qfq	2,068,200	31,261,357	-0.26%
2024-03-27	15.41	15.76	15.11	15.13	13.84	qfq	2,153,816	33,237,978	-1.43%
2024-03-26	15.20	15.46	15.17	15.35	14.04	qfq	1,216,675	18,624,431	0.79%
2024-03-25	15.37	15.66	15.21	15.23	13.93	qfq	1,716,120	26,423,906	-1.99%
2024-03-22	15.75	15.83	15.43	15.54	14.21	qfq	1,570,800	24,463,880	-1.33%
2024-03-21	15.88	16.01	15.63	15.75	14.40	qfq	1,425,300	22,483,689	-0.51%
2024-03-20	15.60	16.00	15.51	15.83	14.48	qfq	2,106,542	33,285,706	1.28%
2024-03-19	15.50	15.89	15.36	15.63	14.29	qfq	2,934,020	45,976,607	0.58%
2024-03-18	15.51	15.60	15.27	15.54	14.21	qfq	2,142,920	32,949,294	0.19%
2024-03-15	15.42	15.59	15.22	15.51	14.18	qfq	2,617,900	40,359,203	0.52%
2024-03-14	15.55	15.79	15.31	15.43	14.11	qfq	1,628,400	25,327,601	-1.47%
2024-03-13	15.48	16.09	15.48	15.66	14.32	qfq	3,576,342	56,418,245	0.71%
2024-03-12	15.11	15.63	15.04	15.55	14.22	qfq	4,082,242	62,789,352	3.74%
2024-03-11	14.61	15.05	14.51	14.99	13.71	qfq	2,647,937	39,294,213	3.38%
2024-03-08	14.55	14.69	14.36	14.50	13.26	qfq	1,907,700	27,653,440	-0.68%
2024-03-07	14.79	15.01	14.60	14.60	13.35	qfq	1,696,000	25,094,460	-1.68%
2024-03-06	14.83	14.99	14.56	14.85	13.58	qfq	1,845,230	27,243,182	-0.07%
2024-03-05	15.00	15.10	14.80	14.86	13.59	qfq	1,578,100	23,569,673	-1.65%
2024-03-04	15.00	15.19	14.82	15.11	13.82	qfq	1,735,400	26,004,439	0.13%
2024-03-01	15.20	15.37	14.98	15.09	13.80	qfq	2,408,851	36,377,566	-1.05%
2024-02-29	15.03	15.27	14.71	15.25	13.95	qfq	2,366,500	35,675,195	1.33%
2024-02-28	15.55	15.94	15.03	15.05	13.76	qfq	3,497,300	54,376,629	-2.84%
2024-02-27	15.28	15.52	15.25	15.49	14.17	qfq	1,879,042	28,941,594	0.78%
2024-02-26	15.32	15.64	15.06	15.37	14.06	qfq	2,981,900	45,824,020	0.33%
2024-02-23	15.27	15.49	15.02	15.32	14.01	qfq	3,241,900	49,393,697	-0.33%
2024-02-22	15.42	15.63	15.16	15.37	14.06	qfq	3,178,702	48,678,399	-1.03%
2024-02-21	14.90	15.97	14.90	15.53	14.20	qfq	3,969,212	61,908,883	2.85%
2024-02-20	14.71	15.16	14.56	15.10	13.81	qfq	3,527,211	52,606,559	1.89%
2024-02-19	14.90	15.04	14.52	14.82	13.55	qfq	5,240,868	77,017,844	-0.07%
2024-02-08	14.38	14.94	14.32	14.83	13.56	qfq	5,401,328	79,619,010	3.13%
2024-02-07	14.20	14.60	14.20	14.38	13.15	qfq	7,167,449	102,991,879	1.91%
2024-02-06	13.31	14.24	13.10	14.11	12.90	qfq	6,704,984	92,597,239	4.44%
2024-02-05	13.41	13.87	12.68	13.51	12.36	qfq	6,923,394	91,441,861	-0.37%
2024-02-02	13.97	14.26	13.11	13.56	12.40	qfq	7,440,254	102,118,765	-3.42%
2024-02-01	13.54	14.39	13.30	14.04	12.84	qfq	9,165,584	127,709,665	2.78%
2024-01-31	14.50	14.57	13.63	13.66	12.49	qfq	13,878,339	194,661,933	-8.14%
2024-01-30	16.20	16.28	14.87	14.87	13.60	qfq	15,583,796	236,892,050	-9.99%
2024-01-29	17.16	17.17	16.15	16.52	15.11	qfq	12,072,524	201,329,488	-5.38%
2024-01-26	18.00	18.23	17.45	17.46	15.97	qfq	16,087,450	283,070,375	-9.95%
2024-01-25	18.30	19.56	17.62	19.39	17.73	qfq	29,222,219	550,734,489	9.06%
2024-01-24	16.36	17.78	15.96	17.78	16.26	qfq	12,856,014	222,696,967	10.02%
2024-01-23	15.36	16.23	15.23	16.16	14.78	qfq	2,842,712	45,183,475	4.12%
2024-01-22	16.76	16.76	15.39	15.52	14.19	qfq	4,749,371	75,404,191	-7.67%
2024-01-19	16.20	17.13	16.10	16.81	15.37	qfq	3,608,100	60,679,506	3.26%
2024-01-18	15.90	16.43	15.72	16.28	14.89	qfq	2,659,615	42,352,126	1.75%
2024-01-17	16.45	16.50	15.98	16.00	14.63	qfq	1,206,542	19,584,933	-2.79%
2024-01-16	16.50	16.72	16.12	16.46	15.05	qfq	1,590,020	26,107,474	-0.36%
2024-01-15	16.55	16.72	16.46	16.52	15.11	qfq	1,194,640	19,811,034	-0.18%
2024-01-12	16.60	16.75	16.41	16.55	15.14	qfq	1,633,107	27,082,713	0.61%
2024-01-11	16.28	16.49	16.05	16.45	15.04	qfq	2,571,752	41,999,210	0.30%
2024-01-10	15.74	16.44	15.55	16.40	15.00	qfq	3,649,642	58,824,344	3.99%
2024-01-09	15.83	16.09	15.70	15.77	14.42	qfq	1,291,300	20,504,095	0.06%
2024-01-08	16.03	16.08	15.75	15.76	14.41	qfq	1,087,100	17,322,060	-1.62%
2024-01-05	16.43	16.47	15.93	16.02	14.65	qfq	2,022,293	32,681,262	-2.50%
2024-01-04	16.71	16.71	16.42	16.43	15.03	qfq	1,199,500	19,797,076	-1.91%
2024-01-03	16.78	16.90	16.58	16.75	15.32	qfq	1,765,777	29,463,733	-0.65%
2024-01-02	16.93	17.02	16.73	16.86	15.42	qfq	1,591,600	26,887,463	-0.30%
2023-12-29	17.15	17.24	16.68	16.91	15.47	qfq	3,287,235	55,563,856	-1.69%
2023-12-28	16.88	17.24	16.72	17.20	15.73	qfq	1,601,500	27,263,394	1.90%
2023-12-27	16.57	16.98	16.50	16.88	15.44	qfq	1,286,053	21,548,909	2.37%
2023-12-26	16.75	16.75	16.41	16.49	15.08	qfq	1,135,057	18,850,971	-0.72%
2023-12-25	16.50	16.70	16.43	16.61	15.19	qfq	951,057	15,758,469	0.48%
2023-12-22	16.81	16.88	16.43	16.53	15.12	qfq	1,613,800	26,850,588	-1.43%
2023-12-21	16.71	16.85	16.41	16.77	15.34	qfq	1,733,463	28,922,643	1.33%
2023-12-20	16.82	16.82	16.51	16.55	15.14	qfq	1,103,900	18,347,409	-1.55%
2023-12-19	16.71	16.81	16.49	16.81	15.37	qfq	1,072,100	17,878,111	1.14%
2023-12-18	16.81	16.89	16.58	16.62	15.20	qfq	1,316,000	21,983,638	-0.78%
2023-12-15	16.70	16.90	16.67	16.75	15.32	qfq	1,054,100	17,681,396	0.24%
2023-12-14	16.82	17.07	16.70	16.71	15.28	qfq	1,109,700	18,725,797	-0.71%
2023-12-13	17.40	17.40	16.80	16.83	15.39	qfq	2,001,942	34,114,855	-2.94%
2023-12-12	17.45	17.60	17.30	17.34	15.86	qfq	1,350,591	23,511,369	-0.91%
2023-12-11	17.52	17.61	17.00	17.50	16.00	qfq	2,203,850	38,173,763	-1.63%
2023-12-08	17.75	18.21	17.38	17.79	16.27	qfq	3,144,250	55,819,972	-0.28%
2023-12-07	17.85	18.00	17.10	17.84	16.32	qfq	2,554,204	44,740,342	-0.06%
2023-12-06	17.70	18.30	17.42	17.85	16.32	qfq	2,721,039	48,504,430	0.85%
2023-12-05	17.40	18.29	17.33	17.70	16.19	qfq	4,420,223	78,972,806	0.85%
2023-12-04	18.29	18.29	17.42	17.55	16.05	qfq	4,209,500	73,956,357	-5.29%
2023-12-01	18.73	19.16	18.35	18.53	16.95	qfq	3,608,454	67,359,861	-1.01%
2023-11-30	18.75	18.87	18.52	18.72	17.12	qfq	1,997,200	37,322,656	-0.27%
2023-11-29	18.90	19.10	18.76	18.77	17.17	qfq	1,882,300	35,496,890	-1.16%
2023-11-28	18.90	19.08	18.59	18.99	17.37	qfq	1,942,780	36,665,229	-0.47%
2023-11-27	18.52	19.11	18.41	19.08	17.45	qfq	2,377,100	44,671,971	2.03%
2023-11-24	18.52	18.73	18.39	18.70	17.10	qfq	1,553,700	28,894,212	0.65%
2023-11-23	18.42	18.64	18.36	18.58	16.99	qfq	1,241,400	22,945,900	0.49%
2023-11-22	18.62	18.72	18.42	18.49	16.91	qfq	1,246,200	23,130,639	-1.44%
2023-11-21	18.68	18.98	18.56	18.76	17.16	qfq	2,684,700	50,488,022	0.43%
2023-11-20	18.76	18.90	18.52	18.68	17.08	qfq	2,157,200	40,291,535	-1.32%
2023-11-17	18.73	18.95	18.60	18.93	17.31	qfq	1,232,900	23,115,009	0.53%
2023-11-16	19.31	19.60	18.73	18.83	17.22	qfq	2,429,984	46,424,692	-2.38%
2023-11-15	19.06	19.34	19.06	19.29	17.64	qfq	1,675,800	32,205,895	1.63%
2023-11-14	19.15	19.34	18.83	18.98	17.36	qfq	1,558,500	29,621,041	-0.89%
2023-11-13	19.13	19.23	18.90	19.15	17.51	qfq	1,228,100	23,448,770	0.47%
2023-11-10	18.90	19.25	18.76	19.06	17.43	qfq	1,556,653	29,683,136	0.16%
2023-11-09	19.12	19.33	18.79	19.03	17.40	qfq	2,305,100	43,724,238	-0.68%
2023-11-08	19.48	19.48	19.05	19.16	17.52	qfq	1,762,500	33,821,369	-1.29%
2023-11-07	19.58	19.69	19.20	19.41	17.75	qfq	1,740,900	33,743,433	-0.05%
2023-11-06	19.64	19.90	19.23	19.42	17.76	qfq	2,739,286	53,300,852	-1.57%
2023-11-03	19.22	19.92	19.11	19.73	18.04	qfq	2,498,554	48,982,993	2.44%
2023-11-02	19.95	20.00	19.26	19.26	17.61	qfq	1,946,000	38,133,377	-4.23%
2023-11-01	19.73	20.17	19.59	20.11	18.39	qfq	4,168,984	83,109,460	2.13%
2023-10-31	19.99	20.15	19.45	19.69	18.01	qfq	1,898,406	37,415,675	-0.30%
2023-10-30	19.64	20.16	19.37	19.75	18.06	qfq	2,375,400	46,953,776	0.41%
2023-10-27	18.61	19.75	18.40	19.67	17.99	qfq	3,402,958	65,832,324	5.70%
2023-10-26	19.35	19.35	18.46	18.61	17.02	qfq	1,965,272	36,756,334	-4.07%
2023-10-25	19.35	19.61	19.11	19.40	17.74	qfq	1,130,000	21,925,125	0.57%
2023-10-24	18.99	19.30	18.51	19.29	17.64	qfq	1,467,601	27,846,926	2.33%
2023-10-23	18.52	19.06	18.32	18.85	17.24	qfq	1,664,134	31,320,639	0.27%
2023-10-20	19.25	19.36	18.76	18.80	17.19	qfq	1,122,300	21,299,030	-2.49%
2023-10-19	18.98	19.72	18.67	19.28	17.63	qfq	1,761,412	33,997,272	1.21%
2023-10-18	19.01	19.13	18.75	19.05	17.42	qfq	1,139,454	21,582,177	0.21%
2023-10-17	19.00	19.25	18.88	19.01	17.39	qfq	1,051,493	20,047,495	0.05%
2023-10-16	19.20	19.38	18.97	19.00	17.38	qfq	1,210,900	23,210,846	-0.63%
2023-10-13	19.33	19.33	18.88	19.12	17.49	qfq	1,138,649	21,695,513	-1.09%
2023-10-12	19.79	19.93	19.11	19.33	17.68	qfq	1,816,360	35,154,062	-2.32%
2023-10-11	19.36	19.94	19.36	19.79	18.10	qfq	2,088,342	41,153,597	2.22%
2023-10-10	19.45	19.75	19.21	19.36	17.71	qfq	1,448,046	28,102,562	0.31%
2023-10-09	19.70	19.76	19.16	19.30	17.65	qfq	1,974,477	38,246,859	-2.33%
2023-09-28	20.44	20.47	19.72	19.76	18.07	qfq	1,852,500	36,921,772	-2.47%
2023-09-27	19.88	20.46	19.75	20.26	18.53	qfq	2,809,522	56,574,303	2.12%
2023-09-26	20.24	20.26	19.81	19.84	18.14	qfq	1,025,600	20,480,513	-2.12%
2023-09-25	20.29	20.71	20.02	20.27	18.54	qfq	1,682,600	34,251,912	-0.88%
2023-09-22	20.10	20.53	19.81	20.45	18.70	qfq	3,087,585	62,310,746	1.74%
2023-09-21	19.96	20.30	19.85	20.10	18.38	qfq	2,198,993	44,117,514	0.60%
2023-09-20	20.21	20.36	19.96	19.98	18.27	qfq	1,657,130	33,279,177	-0.89%
2023-09-19	20.43	20.43	19.94	20.16	18.44	qfq	2,611,130	52,810,482	-1.32%
2023-09-18	20.57	20.57	20.20	20.43	18.68	qfq	1,995,042	40,634,756	-0.15%
2023-09-15	20.50	20.77	20.32	20.46	18.71	qfq	1,478,000	30,304,173	-0.20%
2023-09-14	20.64	20.75	20.30	20.50	18.75	qfq	2,251,984	46,097,317	-1.35%
2023-09-13	20.92	21.10	20.63	20.78	19.00	qfq	2,739,041	57,229,005	-0.67%
2023-09-12	21.19	21.23	20.71	20.92	19.13	qfq	2,933,062	61,626,997	-1.23%
2023-09-11	20.92	21.30	20.62	21.18	19.37	qfq	6,092,901	128,254,307	1.24%
2023-09-08	20.11	21.12	20.04	20.92	19.13	qfq	4,794,093	99,290,908	2.80%
2023-09-07	20.85	20.93	20.20	20.35	18.61	qfq	3,006,684	61,648,394	-2.16%
2023-09-06	21.12	21.12	20.66	20.80	19.02	qfq	3,571,944	74,228,516	-1.28%
2023-09-05	21.78	21.78	20.97	21.07	19.27	qfq	7,312,755	155,406,908	-2.27%
2023-09-04	19.60	21.56	19.41	21.56	19.72	qfq	10,928,651	227,090,101	10.00%
2023-09-01	19.49	19.70	19.35	19.60	17.93	qfq	3,142,200	61,536,483	1.29%
2023-08-31	19.15	19.70	19.06	19.35	17.70	qfq	2,509,000	48,586,598	0.62%
2023-08-30	19.00	19.55	19.00	19.23	17.59	qfq	1,589,500	30,753,394	0.00%
2023-08-29	18.77	19.33	18.50	19.23	17.59	qfq	2,450,626	46,597,001	2.61%
2023-08-28	19.04	19.49	18.46	18.74	17.14	qfq	3,051,660	57,620,896	3.19%
2023-08-25	18.34	18.49	18.04	18.16	16.61	qfq	1,401,500	25,570,469	-1.20%
2023-08-24	18.01	18.52	18.01	18.38	16.81	qfq	1,714,878	31,409,631	2.05%
2023-08-23	18.52	18.60	18.00	18.01	16.47	qfq	1,783,718	32,457,057	-3.43%
2023-08-22	18.62	18.96	18.17	18.65	17.06	qfq	3,289,632	60,469,714	0.81%
2023-08-21	18.11	19.16	18.07	18.50	16.92	qfq	2,643,342	49,442,189	1.65%
2023-08-18	18.38	18.69	18.19	18.20	16.64	qfq	1,237,654	22,765,054	-2.15%
2023-08-17	18.19	18.64	17.95	18.60	17.01	qfq	1,922,200	35,186,175	1.53%
2023-08-16	18.32	18.52	18.21	18.32	16.75	qfq	1,349,097	24,774,657	-0.05%
2023-08-15	18.79	18.87	18.19	18.33	16.76	qfq	2,053,886	37,745,420	-2.45%
2023-08-14	19.18	19.29	18.57	18.79	17.18	qfq	2,824,884	53,095,380	-2.74%
2023-08-11	20.30	20.30	19.29	19.32	17.67	qfq	3,354,844	65,663,292	-3.69%
2023-08-10	19.91	20.18	19.80	20.06	18.35	qfq	2,452,580	49,055,298	0.45%
2023-08-09	20.27	20.37	19.94	19.97	18.26	qfq	2,202,000	44,193,716	-1.82%
2023-08-08	20.32	20.41	20.03	20.34	18.60	qfq	2,605,240	52,665,862	0.10%
2023-08-07	19.91	20.60	19.90	20.32	18.58	qfq	5,290,053	107,812,190	1.50%
2023-08-04	20.13	20.55	19.78	20.02	18.31	qfq	5,931,142	119,738,078	-0.25%
2023-08-03	19.91	20.50	19.70	20.07	18.35	qfq	6,227,596	125,919,041	0.75%
2023-08-02	20.05	20.25	19.60	19.92	18.22	qfq	4,817,400	95,619,952	-1.34%
2023-08-01	19.66	20.66	19.55	20.19	18.46	qfq	9,469,088	192,649,932	1.61%
2023-07-31	19.55	20.05	19.41	19.87	18.17	qfq	6,416,156	127,086,908	3.44%
2023-07-28	19.05	19.33	18.82	19.21	17.57	qfq	3,119,000	59,874,961	1.11%
2023-07-27	19.19	19.25	18.97	19.00	17.38	qfq	1,696,695	32,421,822	-0.31%
2023-07-26	19.08	19.23	18.85	19.06	17.43	qfq	1,452,800	27,683,159	0.05%
2023-07-25	18.92	19.35	18.92	19.05	17.42	qfq	3,177,686	60,688,941	1.44%
2023-07-24	19.20	19.30	18.76	18.78	17.18	qfq	3,286,611	61,947,231	-2.03%
2023-07-21	18.82	19.84	18.71	19.17	17.53	qfq	4,098,900	79,206,207	1.81%
2023-07-20	18.88	19.13	18.78	18.83	17.22	qfq	2,698,753	51,088,161	-0.63%
2023-07-19	19.04	19.12	18.45	18.95	17.33	qfq	3,671,869	68,765,793	-0.79%
2023-07-18	19.95	19.96	19.04	19.10	17.47	qfq	4,095,942	78,870,790	-4.26%
2023-07-17	19.28	19.95	19.28	19.95	18.25	qfq	5,052,742	99,755,385	2.10%