SECURITY DETAIL · RAW DATA

亚光股份603282.SH

ASSECNYSTOCK

最近收盘价13.862026-07-17

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）1,757,500

成交额（元）25,127,631

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 4 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
2026-06-18	2026-06-25	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-19	2025-06-25	cash_dividend	0.235	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	cash_dividend	0.37	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-21	2023-09-27	cash_dividend	0.3	—	—	—	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	14.40	14.97	13.78	13.86	13.86	qfq	1,757,500	25,127,631	-3.68%
2026-07-16	14.10	14.81	14.01	14.39	14.39	qfq	1,582,200	22,978,307	1.77%
2026-07-15	14.01	14.38	13.82	14.14	14.14	qfq	1,114,900	15,800,394	1.07%
2026-07-14	13.60	14.00	13.35	13.99	13.99	qfq	1,369,000	18,802,383	3.02%
2026-07-13	13.93	13.99	13.45	13.58	13.58	qfq	1,487,700	20,393,064	-2.51%
2026-07-10	13.69	14.16	13.44	13.93	13.93	qfq	1,284,900	17,879,398	1.68%
2026-07-09	13.69	13.94	13.33	13.70	13.70	qfq	1,277,701	17,391,260	-1.44%
2026-07-08	14.01	14.08	13.68	13.90	13.90	qfq	1,605,000	22,303,523	-0.79%
2026-07-07	14.55	14.79	13.98	14.01	14.01	qfq	1,639,900	23,316,883	-3.65%
2026-07-06	14.93	15.15	14.40	14.54	14.54	qfq	1,662,600	24,343,438	-2.61%
2026-07-03	14.99	15.22	14.80	14.93	14.93	qfq	1,692,200	25,405,218	1.56%
2026-07-02	15.00	15.00	14.61	14.70	14.70	qfq	1,959,700	28,991,602	0.48%
2026-07-01	14.27	14.84	14.20	14.63	14.63	qfq	1,761,200	25,570,904	2.52%
2026-06-30	14.41	14.92	14.16	14.27	14.27	qfq	2,433,499	34,992,096	-1.11%
2026-06-29	14.58	14.86	14.23	14.43	14.43	qfq	2,308,400	33,500,170	-1.16%
2026-06-26	15.15	15.49	14.60	14.60	14.60	qfq	3,475,098	51,788,753	-3.76%
2026-06-25	14.89	16.18	14.59	15.17	15.17	qfq	5,261,100	81,703,277	0.93%
2026-06-24	16.32	16.32	14.96	15.03	14.80	qfq	3,424,900	52,863,995	-7.73%
2026-06-23	15.77	16.56	15.52	16.29	16.04	qfq	3,289,400	53,398,689	2.58%
2026-06-22	15.62	15.99	14.72	15.88	15.64	qfq	4,426,399	68,218,646	1.21%
2026-06-18	14.56	15.85	14.31	15.69	15.45	qfq	4,607,000	70,013,058	6.81%
2026-06-17	14.94	14.99	14.53	14.69	14.47	qfq	1,522,600	22,401,717	-2.20%
2026-06-16	15.01	15.14	14.43	15.02	14.79	qfq	1,950,200	28,847,495	1.14%
2026-06-15	15.18	15.50	14.76	14.85	14.62	qfq	1,549,000	23,356,306	-1.39%
2026-06-12	15.04	15.26	14.82	15.06	14.83	qfq	1,160,700	17,510,215	1.14%
2026-06-11	15.05	15.19	14.60	14.89	14.66	qfq	1,464,000	21,724,792	-2.04%
2026-06-10	15.25	15.36	14.74	15.20	14.97	qfq	1,393,098	20,855,331	-0.33%
2026-06-09	15.26	15.60	15.09	15.25	15.02	qfq	1,734,900	26,689,723	-0.07%
2026-06-08	15.24	15.99	14.90	15.26	15.03	qfq	1,922,100	29,691,373	-2.74%
2026-06-05	15.44	15.92	15.07	15.69	15.45	qfq	1,459,900	22,666,080	1.88%
2026-06-04	15.70	15.85	15.07	15.40	15.17	qfq	1,668,400	25,765,823	-2.22%
2026-06-03	16.40	16.40	15.62	15.75	15.51	qfq	1,641,300	26,001,079	-2.48%
2026-06-02	16.83	16.83	16.07	16.15	15.91	qfq	1,485,600	24,234,598	-3.12%
2026-06-01	16.06	16.80	15.88	16.67	16.42	qfq	1,791,100	29,549,908	4.25%
2026-05-29	16.42	16.57	15.89	15.99	15.75	qfq	1,660,698	26,883,082	-2.86%
2026-05-28	16.43	16.74	15.91	16.46	16.21	qfq	2,333,200	38,171,139	-0.54%
2026-05-27	16.69	16.94	16.00	16.55	16.30	qfq	2,963,600	48,789,777	-0.84%
2026-05-26	17.34	17.34	16.50	16.69	16.44	qfq	2,348,100	39,319,646	-3.75%
2026-05-25	17.56	18.15	17.08	17.34	17.08	qfq	2,361,520	41,171,450	-1.70%
2026-05-22	17.31	17.79	17.01	17.64	17.37	qfq	1,966,700	34,279,461	2.98%
2026-05-21	18.00	18.26	17.07	17.13	16.87	qfq	2,587,415	45,915,496	-4.89%
2026-05-20	18.08	18.21	17.83	18.01	17.74	qfq	1,484,700	26,748,649	-0.94%
2026-05-19	18.11	18.39	17.86	18.18	17.90	qfq	1,516,100	27,495,468	0.39%
2026-05-18	18.09	18.17	17.61	18.11	17.84	qfq	2,033,800	36,365,056	0.56%
2026-05-15	18.10	18.40	17.89	18.01	17.74	qfq	1,894,900	34,354,537	-1.26%
2026-05-14	18.24	18.45	18.06	18.24	17.96	qfq	1,545,400	28,209,198	0.16%
2026-05-13	18.40	18.44	18.10	18.21	17.93	qfq	2,031,900	37,136,141	-0.11%
2026-05-12	18.61	18.91	18.20	18.23	17.95	qfq	2,844,800	52,729,636	-2.09%
2026-05-11	18.85	18.97	18.45	18.62	18.34	qfq	2,820,100	52,654,771	-0.75%
2026-05-08	18.62	18.83	18.32	18.76	18.48	qfq	2,452,737	45,636,963	2.01%
2026-05-07	18.50	19.00	18.32	18.39	18.11	qfq	4,415,800	82,235,700	-1.02%
2026-05-06	18.21	18.95	18.21	18.58	18.30	qfq	8,523,958	158,546,934	4.09%
2026-04-30	18.91	19.29	17.71	17.85	17.58	qfq	11,207,550	203,081,896	-9.30%
2026-04-29	19.68	19.68	19.68	19.68	19.38	qfq	1,024,100	20,154,288	-10.01%
2026-04-28	22.01	22.03	21.52	21.87	21.54	qfq	2,346,500	51,227,986	-0.18%
2026-04-27	21.46	22.00	21.40	21.91	21.58	qfq	1,709,300	37,075,614	2.48%
2026-04-24	21.24	21.56	21.05	21.38	21.06	qfq	1,491,800	31,875,625	0.66%
2026-04-23	21.59	21.83	21.15	21.24	20.92	qfq	2,166,500	46,198,674	-1.80%
2026-04-22	21.40	22.14	21.28	21.63	21.30	qfq	2,097,800	45,525,098	1.17%
2026-04-21	21.20	21.46	21.05	21.38	21.06	qfq	1,559,200	33,250,148	0.99%
2026-04-20	20.40	21.30	20.33	21.17	20.85	qfq	1,617,800	33,872,630	0.05%
2026-04-17	21.25	21.45	21.02	21.16	20.84	qfq	1,244,300	26,290,333	-0.42%
2026-04-16	21.00	21.35	20.85	21.25	20.93	qfq	1,834,598	38,735,359	1.97%
2026-04-15	21.20	21.24	20.84	20.84	20.52	qfq	1,652,298	34,690,323	-1.70%
2026-04-14	21.02	21.23	20.83	21.20	20.88	qfq	1,541,900	32,455,181	1.10%
2026-04-13	20.77	21.05	20.61	20.97	20.65	qfq	1,526,300	31,855,590	0.91%
2026-04-10	20.71	20.97	20.59	20.78	20.46	qfq	1,200,900	24,987,595	0.58%
2026-04-09	20.81	21.01	20.38	20.66	20.35	qfq	1,581,000	32,708,556	-1.05%
2026-04-08	20.75	21.08	20.64	20.88	20.56	qfq	1,884,500	39,256,017	2.10%
2026-04-07	19.89	20.60	19.83	20.45	20.14	qfq	2,237,700	45,453,878	2.82%
2026-04-03	20.76	20.86	19.80	19.89	19.59	qfq	1,591,983	32,088,868	-4.10%
2026-04-02	21.08	21.45	20.49	20.74	20.43	qfq	1,612,191	33,769,396	-1.98%
2026-04-01	20.99	21.20	20.70	21.16	20.84	qfq	2,257,648	47,327,988	1.44%
2026-03-31	20.97	21.13	20.72	20.86	20.54	qfq	1,761,200	36,837,577	0.68%
2026-03-30	19.92	20.88	19.92	20.72	20.41	qfq	1,839,535	37,940,172	2.12%
2026-03-27	19.73	20.36	19.66	20.29	19.98	qfq	1,250,725	25,213,284	1.81%
2026-03-26	20.40	20.65	19.58	19.93	19.63	qfq	1,816,400	36,451,446	-1.82%
2026-03-25	19.91	20.49	19.81	20.30	19.99	qfq	1,501,300	30,461,155	2.01%
2026-03-24	19.20	19.90	18.86	19.90	19.60	qfq	2,063,656	40,065,071	5.63%
2026-03-23	20.30	20.30	18.72	18.84	18.55	qfq	2,915,100	56,286,040	-7.19%
2026-03-20	20.76	21.05	20.21	20.30	19.99	qfq	1,769,900	36,363,329	-2.12%
2026-03-19	21.20	21.33	20.64	20.74	20.43	qfq	1,547,700	32,303,666	-2.95%
2026-03-18	20.89	21.45	20.51	21.37	21.05	qfq	1,806,200	37,980,736	2.89%
2026-03-17	21.53	21.59	20.77	20.77	20.45	qfq	1,762,900	37,388,674	-3.08%
2026-03-16	21.78	21.83	21.34	21.43	21.10	qfq	1,599,900	34,385,934	-1.02%
2026-03-13	21.54	22.12	21.31	21.65	21.32	qfq	2,305,600	50,061,521	1.07%
2026-03-12	22.10	22.12	21.23	21.42	21.10	qfq	2,258,300	48,909,778	-2.50%
2026-03-11	22.52	22.52	21.86	21.97	21.64	qfq	2,518,378	55,617,834	-2.09%
2026-03-10	22.19	22.50	22.07	22.44	22.10	qfq	2,464,878	55,009,801	1.77%
2026-03-09	22.24	22.44	21.66	22.05	21.72	qfq	2,964,000	65,306,939	-0.90%
2026-03-06	21.96	22.49	21.80	22.25	21.91	qfq	2,584,400	57,507,682	0.32%
2026-03-05	22.92	23.15	21.96	22.18	21.84	qfq	3,386,200	75,662,825	-1.55%
2026-03-04	22.53	22.81	21.98	22.53	22.19	qfq	3,830,200	86,098,859	-0.75%
2026-03-03	23.08	23.86	22.61	22.70	22.36	qfq	5,017,414	116,529,535	-1.56%
2026-03-02	22.80	24.40	22.63	23.06	22.71	qfq	8,086,434	189,673,429	0.00%
2026-02-27	22.06	23.39	21.98	23.06	22.71	qfq	5,602,101	126,847,864	4.11%
2026-02-26	21.89	22.15	21.85	22.15	21.81	qfq	2,202,900	48,491,459	1.28%
2026-02-25	21.95	21.99	21.77	21.87	21.54	qfq	1,573,400	34,388,024	-0.36%
2026-02-24	21.59	21.95	21.59	21.95	21.62	qfq	2,397,800	52,215,635	2.05%
2026-02-13	21.49	21.67	21.46	21.51	21.18	qfq	1,337,200	28,882,497	0.05%
2026-02-12	21.63	21.63	21.27	21.50	21.17	qfq	1,536,298	33,071,580	-0.23%
2026-02-11	21.40	21.66	21.40	21.55	21.22	qfq	1,526,700	32,873,932	-0.23%
2026-02-10	21.70	21.70	21.38	21.60	21.27	qfq	1,640,600	35,354,625	0.00%
2026-02-09	21.40	21.66	21.39	21.60	21.27	qfq	1,925,600	41,522,447	1.74%
2026-02-06	20.98	21.47	20.91	21.23	20.91	qfq	1,616,900	34,441,674	0.47%
2026-02-05	21.29	21.48	21.10	21.13	20.81	qfq	1,288,200	27,381,911	-0.75%
2026-02-04	21.10	21.55	21.00	21.29	20.97	qfq	1,842,900	39,345,330	0.38%
2026-02-03	21.24	21.38	20.93	21.21	20.89	qfq	2,115,362	44,759,558	0.81%
2026-02-02	21.50	21.55	21.04	21.04	20.72	qfq	2,448,666	52,219,168	-2.23%
2026-01-30	21.00	21.53	20.80	21.52	21.19	qfq	2,338,144	49,765,643	1.94%
2026-01-29	21.36	21.49	20.92	21.11	20.79	qfq	1,992,266	42,200,019	-1.36%
2026-01-28	21.51	21.68	21.33	21.40	21.08	qfq	1,779,400	38,177,340	-1.06%
2026-01-27	21.89	21.89	21.01	21.63	21.30	qfq	3,072,800	65,700,859	-1.19%
2026-01-26	21.78	22.03	21.70	21.89	21.56	qfq	3,639,500	79,587,221	0.88%
2026-01-23	21.74	21.75	21.48	21.70	21.37	qfq	2,333,800	50,426,607	0.32%
2026-01-22	21.20	21.66	21.20	21.63	21.30	qfq	2,517,098	54,140,723	1.36%
2026-01-21	21.08	21.45	20.96	21.34	21.02	qfq	2,160,858	46,036,495	0.85%
2026-01-20	21.37	21.49	21.02	21.16	20.84	qfq	3,548,458	75,154,762	-1.40%
2026-01-19	21.62	21.68	21.31	21.46	21.13	qfq	3,141,600	67,404,393	0.19%
2026-01-16	21.59	21.69	21.33	21.42	21.10	qfq	3,503,820	75,331,407	-0.79%
2026-01-15	22.25	22.25	21.16	21.59	21.26	qfq	6,156,136	132,349,029	-3.62%
2026-01-14	23.53	23.53	21.57	22.40	22.06	qfq	12,955,690	288,025,133	-2.10%
2026-01-13	20.90	22.88	20.80	22.88	22.53	qfq	6,316,198	139,666,048	10.00%
2026-01-12	20.86	20.96	20.50	20.80	20.48	qfq	1,919,200	39,845,413	0.19%
2026-01-09	20.59	20.83	20.51	20.76	20.45	qfq	1,509,300	31,261,614	0.97%
2026-01-08	20.20	20.71	20.13	20.56	20.25	qfq	2,012,800	41,359,582	1.78%
2026-01-07	20.29	20.54	20.18	20.20	19.89	qfq	1,601,900	32,531,788	-0.44%
2026-01-06	20.20	20.49	20.06	20.29	19.98	qfq	1,970,300	40,005,417	0.40%
2026-01-05	19.84	20.32	19.84	20.21	19.90	qfq	2,260,300	45,583,626	1.86%
2025-12-31	19.95	20.10	19.61	19.84	19.54	qfq	1,428,400	28,380,949	-0.55%
2025-12-30	20.10	20.43	19.68	19.95	19.65	qfq	1,627,300	32,543,446	0.55%
2025-12-29	19.79	19.97	19.41	19.84	19.54	qfq	1,177,400	23,298,477	0.25%
2025-12-26	20.00	20.05	19.61	19.79	19.49	qfq	1,225,820	24,293,651	-0.90%
2025-12-25	19.89	20.10	19.81	19.97	19.67	qfq	1,067,115	21,250,362	0.40%
2025-12-24	19.84	19.95	19.62	19.89	19.59	qfq	972,900	19,326,452	0.25%
2025-12-23	19.80	20.03	19.68	19.84	19.54	qfq	1,175,700	23,305,583	-0.05%
2025-12-22	19.35	20.11	19.35	19.85	19.55	qfq	2,248,700	44,630,286	2.43%
2025-12-19	19.03	19.47	18.97	19.38	19.09	qfq	1,416,000	27,239,986	1.79%
2025-12-18	18.66	19.25	18.57	19.04	18.75	qfq	1,365,700	26,009,953	1.38%
2025-12-17	18.71	18.90	18.23	18.78	18.50	qfq	1,275,100	23,659,942	0.27%
2025-12-16	19.22	19.22	18.71	18.73	18.45	qfq	867,500	16,362,352	-2.55%
2025-12-15	18.72	19.30	18.58	19.22	18.93	qfq	2,007,600	38,178,476	2.40%
2025-12-12	19.18	19.42	18.70	18.77	18.49	qfq	2,009,451	38,256,326	-2.19%
2025-12-11	19.56	19.56	19.16	19.19	18.90	qfq	1,273,351	24,590,912	-1.64%
2025-12-10	19.64	19.85	19.33	19.51	19.21	qfq	1,321,200	25,811,526	-0.96%
2025-12-09	19.64	19.88	19.60	19.70	19.40	qfq	1,033,100	20,418,203	-0.30%
2025-12-08	19.90	20.05	19.72	19.76	19.46	qfq	1,431,049	28,466,518	-0.40%
2025-12-05	19.80	19.96	19.57	19.84	19.54	qfq	1,708,842	33,803,455	0.00%
2025-12-04	20.06	20.15	19.62	19.84	19.54	qfq	1,445,400	28,672,683	-1.10%
2025-12-03	20.02	20.15	19.80	20.06	19.76	qfq	1,772,700	35,429,167	0.40%
2025-12-02	20.06	20.30	19.79	19.98	19.68	qfq	1,582,878	31,583,801	-0.15%
2025-12-01	20.12	20.49	19.91	20.01	19.71	qfq	2,051,800	41,517,657	-0.50%
2025-11-28	19.66	20.17	19.52	20.11	19.80	qfq	1,807,100	35,935,986	2.81%
2025-11-27	19.30	19.73	19.27	19.56	19.26	qfq	1,970,700	38,531,377	1.29%
2025-11-26	19.72	19.80	19.27	19.31	19.02	qfq	1,529,700	29,918,110	-1.03%
2025-11-25	19.70	19.83	19.42	19.51	19.21	qfq	1,978,300	38,931,159	0.26%
2025-11-24	19.50	19.68	19.23	19.46	19.16	qfq	2,095,100	40,723,845	1.20%
2025-11-21	19.86	20.21	19.10	19.23	18.94	qfq	3,751,000	73,070,223	-3.75%
2025-11-20	20.18	20.45	19.90	19.98	19.68	qfq	2,981,000	59,943,137	-0.99%
2025-11-19	21.00	21.00	20.08	20.18	19.87	qfq	4,904,400	100,140,879	-4.63%
2025-11-18	20.73	21.60	20.63	21.16	20.84	qfq	6,316,400	133,673,459	2.32%
2025-11-17	20.71	20.81	20.24	20.68	20.37	qfq	2,001,513	41,262,326	0.39%
2025-11-14	20.36	20.76	20.30	20.60	20.29	qfq	2,046,000	42,198,096	0.98%
2025-11-13	20.52	20.69	20.24	20.40	20.09	qfq	2,053,200	42,021,616	0.15%
2025-11-12	20.78	20.92	20.28	20.37	20.06	qfq	2,468,400	50,607,057	-1.97%
2025-11-11	20.60	20.80	20.45	20.78	20.46	qfq	2,574,100	53,069,019	1.07%
2025-11-10	20.59	20.97	20.30	20.56	20.25	qfq	3,631,700	74,973,811	0.78%
2025-11-07	20.29	20.55	20.05	20.40	20.09	qfq	3,042,085	62,063,813	0.39%
2025-11-06	20.01	20.48	19.98	20.32	20.01	qfq	4,069,313	82,541,149	0.99%
2025-11-05	19.99	20.19	19.82	20.12	19.81	qfq	3,016,539	60,435,279	0.55%
2025-11-04	20.23	20.45	19.88	20.01	19.71	qfq	5,847,698	117,508,095	-1.09%
2025-11-03	19.95	20.46	19.88	20.23	19.92	qfq	8,914,512	179,940,913	1.91%
2025-10-31	20.60	20.71	19.78	19.85	19.55	qfq	13,568,812	271,697,241	-5.11%
2025-10-30	20.92	20.92	20.50	20.92	20.60	qfq	8,462,423	176,975,094	9.99%
2025-10-29	18.94	19.29	18.76	19.02	18.73	qfq	1,485,295	28,204,803	-0.05%
2025-10-28	19.22	19.25	18.96	19.03	18.74	qfq	1,597,500	30,474,123	-0.42%
2025-10-27	19.11	19.32	18.80	19.11	18.82	qfq	1,778,657	33,970,143	0.31%
2025-10-24	18.91	19.09	18.80	19.05	18.76	qfq	1,795,100	34,065,104	1.28%
2025-10-23	18.72	18.88	18.48	18.81	18.52	qfq	1,550,957	29,024,414	0.48%
2025-10-22	18.64	18.85	18.50	18.72	18.44	qfq	1,505,100	28,148,419	0.65%
2025-10-21	18.39	18.60	18.26	18.60	18.32	qfq	1,801,500	33,303,018	0.87%
2025-10-20	17.98	18.60	17.75	18.44	18.16	qfq	2,502,695	45,802,879	3.42%
2025-10-17	18.01	18.10	17.77	17.83	17.56	qfq	1,603,600	28,740,856	-1.11%
2025-10-16	18.12	18.25	17.90	18.03	17.76	qfq	1,065,400	19,265,440	-0.61%
2025-10-15	18.00	18.26	17.85	18.14	17.86	qfq	1,156,700	20,938,241	0.78%
2025-10-14	18.24	18.36	17.93	18.00	17.73	qfq	1,597,700	28,966,589	-1.42%
2025-10-13	17.51	18.30	17.03	18.26	17.98	qfq	1,924,934	34,514,771	1.39%
2025-10-10	17.81	18.25	17.77	18.01	17.74	qfq	1,299,800	23,505,008	0.67%
2025-10-09	18.04	18.10	17.80	17.89	17.62	qfq	1,245,600	22,362,712	-0.72%
2025-09-30	17.95	18.35	17.91	18.02	17.75	qfq	1,277,300	23,092,244	0.73%
2025-09-29	17.88	18.14	17.51	17.89	17.62	qfq	1,226,500	21,981,343	-0.06%
2025-09-26	17.52	18.01	17.48	17.90	17.63	qfq	1,517,257	27,033,519	1.70%
2025-09-25	18.16	18.23	17.53	17.60	17.33	qfq	1,864,100	33,200,493	-2.82%
2025-09-24	17.50	18.22	17.35	18.11	17.84	qfq	2,269,100	40,664,981	3.43%
2025-09-23	17.74	17.79	16.79	17.51	17.24	qfq	2,774,920	47,762,953	-1.24%
2025-09-22	18.20	18.20	17.60	17.73	17.46	qfq	1,877,839	33,438,673	-2.04%
2025-09-19	18.15	18.45	18.05	18.10	17.83	qfq	1,748,200	31,791,705	-0.71%
2025-09-18	18.79	18.79	18.11	18.23	17.95	qfq	2,429,604	44,864,731	-2.98%
2025-09-17	19.00	19.05	18.70	18.79	18.50	qfq	1,923,300	36,328,125	-0.58%
2025-09-16	18.90	19.03	18.65	18.90	18.61	qfq	2,012,957	37,919,029	0.00%
2025-09-15	18.69	19.13	18.38	18.90	18.61	qfq	2,778,318	52,205,327	1.94%
2025-09-12	18.64	18.78	18.42	18.54	18.26	qfq	1,954,200	36,318,931	-0.64%
2025-09-11	18.72	18.80	18.21	18.66	18.38	qfq	2,299,455	42,491,732	0.05%
2025-09-10	18.80	18.90	18.51	18.65	18.37	qfq	1,807,100	33,766,107	-0.69%
2025-09-09	19.03	19.08	18.59	18.78	18.50	qfq	2,473,600	46,476,543	-1.47%
2025-09-08	19.01	19.19	18.72	19.06	18.77	qfq	3,185,720	60,313,011	1.28%
2025-09-05	18.30	19.00	18.10	18.82	18.53	qfq	4,070,414	76,273,089	2.56%
2025-09-04	19.06	19.06	18.01	18.35	18.07	qfq	6,024,571	112,211,380	-3.73%
2025-09-03	18.28	19.95	17.95	19.06	18.77	qfq	7,689,304	145,643,872	4.67%
2025-09-02	18.76	19.00	17.90	18.21	17.93	qfq	3,314,712	60,329,272	-3.14%
2025-09-01	18.53	19.25	18.26	18.80	18.51	qfq	4,503,467	84,650,500	1.46%
2025-08-29	18.62	18.80	18.08	18.53	18.25	qfq	4,518,448	83,331,401	-1.38%
2025-08-28	17.75	19.19	17.57	18.79	18.50	qfq	7,714,070	143,717,824	7.00%
2025-08-27	18.36	18.45	17.55	17.56	17.29	qfq	2,721,008	48,997,844	-4.25%
2025-08-26	18.28	18.56	18.13	18.34	18.06	qfq	1,938,598	35,697,328	0.33%
2025-08-25	18.31	18.45	18.20	18.28	18.00	qfq	2,042,598	37,388,744	-0.16%
2025-08-22	18.44	18.55	18.18	18.31	18.03	qfq	2,131,198	38,995,738	-1.19%
2025-08-21	18.47	18.61	18.35	18.53	18.25	qfq	2,074,402	38,357,743	0.43%
2025-08-20	18.25	18.45	18.18	18.45	18.17	qfq	1,633,200	29,876,608	0.93%
2025-08-19	18.19	18.31	18.09	18.28	18.00	qfq	2,093,597	38,148,219	0.33%
2025-08-18	18.49	18.55	18.16	18.22	17.94	qfq	3,065,157	55,951,240	-0.65%
2025-08-15	17.99	18.54	17.93	18.34	18.06	qfq	2,501,357	45,807,114	2.29%
2025-08-14	18.72	18.76	17.91	17.93	17.66	qfq	3,900,000	71,084,586	-4.42%
2025-08-13	18.74	18.79	18.50	18.76	18.48	qfq	2,438,755	45,540,197	0.54%
2025-08-12	18.94	18.94	18.60	18.66	18.38	qfq	2,234,857	41,828,191	-1.17%
2025-08-11	18.68	18.97	18.68	18.88	18.59	qfq	2,436,800	45,925,041	1.12%
2025-08-08	19.12	19.12	18.43	18.67	18.39	qfq	3,617,191	67,567,423	-2.10%
2025-08-07	19.22	19.46	18.90	19.07	18.78	qfq	4,482,881	85,868,955	-0.99%
2025-08-06	19.40	19.40	18.98	19.26	18.97	qfq	5,522,939	105,620,388	-0.87%
2025-08-05	18.81	19.69	18.53	19.43	19.14	qfq	9,292,451	177,934,544	3.35%
2025-08-04	18.52	18.98	18.35	18.80	18.51	qfq	6,472,900	120,914,293	-0.95%
2025-08-01	18.31	19.50	18.00	18.98	18.69	qfq	10,558,507	198,667,832	2.93%
2025-07-31	18.79	18.88	18.17	18.44	18.16	qfq	8,557,494	157,847,209	-2.38%
2025-07-30	19.75	20.17	18.65	18.89	18.60	qfq	13,213,257	253,505,337	-4.35%
2025-07-29	18.00	19.75	17.91	19.75	19.45	qfq	3,691,530	71,275,796	10.03%
2025-07-28	17.79	17.95	17.78	17.95	17.68	qfq	1,335,000	23,882,103	1.01%
2025-07-25	17.65	17.79	17.53	17.77	17.50	qfq	1,264,800	22,370,211	0.68%
2025-07-24	17.65	17.78	17.48	17.65	17.38	qfq	1,325,630	23,372,041	0.74%
2025-07-23	17.65	17.77	17.47	17.52	17.25	qfq	1,187,315	20,892,841	-1.02%
2025-07-22	17.64	17.83	17.55	17.70	17.43	qfq	1,477,200	26,134,107	-0.06%
2025-07-21	17.45	17.76	17.36	17.71	17.44	qfq	1,492,800	26,310,546	1.55%
2025-07-18	17.25	17.47	17.13	17.44	17.18	qfq	1,023,330	17,713,129	1.45%
2025-07-17	17.40	17.44	17.17	17.19	16.93	qfq	1,076,700	18,579,128	-0.98%
2025-07-16	17.22	17.48	17.19	17.36	17.10	qfq	937,500	16,231,944	0.29%
2025-07-15	17.42	17.53	17.04	17.31	17.05	qfq	1,618,957	27,898,821	-0.75%
2025-07-14	17.18	17.47	17.17	17.44	17.18	qfq	2,015,217	34,925,562	1.69%
2025-07-11	17.42	17.50	17.13	17.15	16.89	qfq	2,152,200	37,092,716	-1.55%
2025-07-10	17.45	17.83	17.32	17.42	17.16	qfq	2,348,832	41,030,988	-1.19%
2025-07-09	17.39	18.57	17.29	17.63	17.36	qfq	4,934,966	87,949,227	1.32%
2025-07-08	17.05	17.40	17.05	17.40	17.14	qfq	1,366,800	23,629,076	1.46%
2025-07-07	16.78	17.15	16.78	17.15	16.89	qfq	990,200	16,847,850	1.00%
2025-07-04	17.24	17.25	16.81	16.98	16.72	qfq	1,529,006	25,929,205	-1.51%
2025-07-03	17.15	17.24	16.99	17.24	16.98	qfq	1,062,456	18,178,399	0.70%
2025-07-02	17.12	17.15	16.89	17.12	16.86	qfq	1,033,200	17,574,228	0.59%
2025-07-01	17.15	17.15	16.88	17.02	16.76	qfq	1,447,000	24,616,959	-0.06%
2025-06-30	16.80	17.06	16.74	17.03	16.77	qfq	1,410,144	23,904,229	1.85%
2025-06-27	16.65	16.80	16.46	16.72	16.47	qfq	1,314,300	21,858,604	1.15%
2025-06-26	16.53	16.76	16.47	16.53	16.28	qfq	981,400	16,257,059	0.00%
2025-06-25	16.62	16.95	16.43	16.53	16.28	qfq	1,442,900	23,969,906	-1.31%
2025-06-24	16.43	16.78	16.30	16.75	16.27	qfq	1,692,500	28,098,311	2.32%
2025-06-23	15.98	16.41	15.78	16.37	15.90	qfq	1,432,800	23,234,256	2.96%
2025-06-20	15.84	16.19	15.83	15.90	15.44	qfq	1,214,306	19,400,125	-0.56%
2025-06-19	16.42	16.50	15.88	15.99	15.53	qfq	1,396,300	22,506,816	-2.20%
2025-06-18	16.50	16.56	16.13	16.35	15.88	qfq	1,281,600	20,911,040	-1.27%
2025-06-17	16.39	16.74	16.36	16.56	16.08	qfq	1,283,104	21,204,956	0.12%
2025-06-16	16.87	16.87	16.40	16.54	16.06	qfq	2,001,113	33,286,743	0.12%
2025-06-13	17.14	17.21	16.43	16.52	16.04	qfq	2,475,700	41,355,490	-3.50%
2025-06-12	17.10	17.49	16.91	17.12	16.63	qfq	2,739,300	46,958,162	0.82%
2025-06-11	16.90	17.13	16.12	16.98	16.49	qfq	3,061,300	51,723,432	0.41%
2025-06-10	16.78	17.59	16.65	16.91	16.42	qfq	3,220,000	54,491,572	0.48%
2025-06-09	16.65	16.88	16.64	16.83	16.34	qfq	1,742,400	29,213,252	1.81%
2025-06-06	16.27	16.64	16.15	16.53	16.05	qfq	1,429,800	23,438,922	1.41%
2025-06-05	16.40	16.45	16.21	16.30	15.83	qfq	1,021,400	16,674,723	-0.61%
2025-06-04	16.44	16.49	16.27	16.40	15.93	qfq	954,500	15,660,213	0.80%
2025-06-03	16.09	16.37	16.09	16.27	15.80	qfq	1,076,400	17,495,722	0.18%
2025-05-30	16.58	16.69	16.15	16.24	15.77	qfq	1,096,500	17,886,693	-2.05%
2025-05-29	16.31	16.65	16.21	16.58	16.10	qfq	1,545,357	25,525,776	1.59%
2025-05-28	16.41	16.56	16.21	16.32	15.85	qfq	1,087,500	17,810,635	-0.73%
2025-05-27	16.12	16.50	16.12	16.44	15.97	qfq	1,293,800	21,132,311	1.61%
2025-05-26	16.01	16.29	16.01	16.18	15.71	qfq	828,200	13,380,188	1.00%
2025-05-23	16.08	16.46	15.88	16.02	15.56	qfq	1,530,244	24,806,614	0.19%
2025-05-22	16.37	16.59	15.97	15.99	15.53	qfq	1,302,800	21,139,411	-1.90%
2025-05-21	16.50	16.53	16.22	16.30	15.83	qfq	948,044	15,513,200	-1.27%
2025-05-20	16.41	16.51	16.18	16.51	16.03	qfq	1,130,944	18,527,688	0.79%
2025-05-19	16.20	16.50	16.20	16.38	15.91	qfq	1,251,800	20,463,801	1.05%
2025-05-16	15.97	16.33	15.92	16.21	15.74	qfq	1,284,244	20,832,125	1.50%
2025-05-15	15.89	16.10	15.77	15.97	15.51	qfq	877,557	13,970,310	0.44%
2025-05-14	16.05	16.19	15.83	15.90	15.44	qfq	1,189,700	18,985,939	-0.93%
2025-05-13	16.26	16.34	16.03	16.05	15.59	qfq	1,259,200	20,339,000	-0.80%
2025-05-12	16.07	16.35	15.92	16.18	15.71	qfq	1,532,800	24,664,323	0.68%
2025-05-09	16.06	16.19	15.85	16.07	15.61	qfq	2,031,400	32,616,524	0.00%
2025-05-08	15.52	16.59	15.45	16.07	15.61	qfq	3,725,500	60,031,574	3.15%
2025-05-07	15.32	15.64	15.32	15.58	15.13	qfq	1,722,000	26,698,143	1.76%
2025-05-06	15.13	15.33	15.01	15.31	14.87	qfq	2,285,900	34,752,117	1.66%
2025-04-30	15.00	15.24	14.90	15.06	14.63	qfq	1,493,600	22,527,134	0.40%
2025-04-29	14.63	15.17	14.62	15.00	14.57	qfq	1,711,500	25,769,471	2.53%
2025-04-28	14.88	14.95	14.48	14.63	14.21	qfq	1,083,500	15,901,672	-2.07%
2025-04-25	15.19	15.19	14.88	14.94	14.51	qfq	893,812	13,403,366	-0.73%
2025-04-24	15.08	15.17	14.83	15.05	14.62	qfq	998,200	15,007,350	-0.27%
2025-04-23	14.84	15.13	14.84	15.09	14.65	qfq	1,049,900	15,789,252	1.75%
2025-04-22	14.81	15.00	14.75	14.83	14.40	qfq	1,337,600	19,902,142	0.41%
2025-04-21	14.86	14.89	14.63	14.77	14.34	qfq	1,356,900	19,997,242	-0.54%
2025-04-18	15.00	15.14	14.71	14.85	14.42	qfq	775,800	11,546,756	-0.34%
2025-04-17	14.63	15.16	14.51	14.90	14.47	qfq	1,238,400	18,501,023	2.34%
2025-04-16	14.95	15.07	14.51	14.56	14.14	qfq	1,204,100	17,760,165	-2.61%
2025-04-15	14.66	15.07	14.66	14.95	14.52	qfq	1,112,400	16,588,780	1.77%
2025-04-14	14.47	14.94	14.41	14.69	14.27	qfq	977,400	14,329,436	2.08%
2025-04-11	14.18	14.47	14.07	14.39	13.97	qfq	940,000	13,510,976	1.05%
2025-04-10	14.01	14.44	13.98	14.24	13.83	qfq	1,449,800	20,667,327	2.74%
2025-04-09	13.41	13.94	12.71	13.86	13.46	qfq	2,090,812	27,750,079	1.46%
2025-04-08	13.94	14.24	13.31	13.66	13.27	qfq	1,878,912	25,781,056	-3.67%
2025-04-07	15.20	15.29	14.18	14.18	13.77	qfq	1,934,400	28,133,817	-10.03%
2025-04-03	15.42	16.07	15.21	15.76	15.31	qfq	2,267,400	35,399,178	1.61%
2025-04-02	15.35	15.80	15.35	15.51	15.06	qfq	1,265,400	19,773,994	0.58%
2025-04-01	14.98	15.58	14.98	15.42	14.97	qfq	1,245,000	19,174,314	2.46%
2025-03-31	15.20	15.26	14.82	15.05	14.62	qfq	1,076,800	16,148,314	-1.31%
2025-03-28	15.47	15.88	15.22	15.25	14.81	qfq	1,364,200	21,181,168	-1.42%
2025-03-27	15.66	15.72	15.22	15.47	15.02	qfq	1,158,600	17,899,573	-1.59%
2025-03-26	15.14	15.85	15.03	15.72	15.27	qfq	2,096,248	32,793,991	3.97%
2025-03-25	15.23	15.33	14.82	15.12	14.68	qfq	1,321,300	19,899,839	-0.72%
2025-03-24	16.29	16.29	14.84	15.23	14.79	qfq	2,648,500	41,041,522	-5.99%
2025-03-21	16.26	16.48	15.92	16.20	15.73	qfq	2,380,800	38,437,766	-0.86%
2025-03-20	16.26	16.60	16.05	16.34	15.87	qfq	2,227,100	36,184,500	0.55%
2025-03-19	16.26	16.57	16.12	16.25	15.78	qfq	2,064,598	33,652,774	-0.37%
2025-03-18	16.25	16.48	16.12	16.31	15.84	qfq	2,558,600	41,662,723	0.37%
2025-03-17	15.70	16.93	15.63	16.25	15.78	qfq	5,304,714	86,609,859	3.24%
2025-03-14	15.32	15.88	15.31	15.74	15.29	qfq	1,974,726	30,876,950	2.21%
2025-03-13	15.54	15.56	15.12	15.40	14.96	qfq	1,301,000	19,902,703	-0.90%
2025-03-12	15.58	15.67	15.43	15.54	15.09	qfq	840,700	13,056,147	0.06%
2025-03-11	15.53	15.56	15.31	15.53	15.08	qfq	770,600	11,894,365	-0.51%
2025-03-10	15.44	15.66	15.42	15.61	15.16	qfq	1,234,700	19,221,468	1.10%
2025-03-07	15.60	15.62	15.32	15.44	14.99	qfq	1,249,300	19,258,056	-0.83%
2025-03-06	15.36	15.76	15.25	15.57	15.12	qfq	1,786,412	27,790,061	1.57%
2025-03-05	15.38	15.47	15.13	15.33	14.89	qfq	801,200	12,241,786	-0.33%
2025-03-04	15.00	15.40	14.95	15.38	14.94	qfq	1,242,000	18,936,478	1.72%
2025-03-03	14.91	15.37	14.82	15.12	14.68	qfq	1,164,098	17,656,100	1.82%
2025-02-28	15.38	15.40	14.79	14.85	14.42	qfq	1,457,000	21,861,635	-3.45%
2025-02-27	15.44	15.55	15.09	15.38	14.94	qfq	1,104,800	16,914,973	-0.39%
2025-02-26	15.41	15.58	15.36	15.44	14.99	qfq	963,600	14,920,035	0.39%
2025-02-25	15.46	15.54	15.26	15.38	14.94	qfq	1,021,200	15,710,476	-1.09%
2025-02-24	15.31	15.59	15.26	15.55	15.10	qfq	1,537,300	23,649,445	1.30%
2025-02-21	15.57	15.65	15.19	15.35	14.91	qfq	2,351,057	36,142,717	-1.73%
2025-02-20	15.83	15.83	15.45	15.62	15.17	qfq	1,191,500	18,539,741	0.13%
2025-02-19	15.27	15.85	15.27	15.60	15.15	qfq	1,345,900	21,044,311	1.30%
2025-02-18	15.48	15.85	15.30	15.40	14.96	qfq	2,045,900	31,961,082	-0.96%
2025-02-17	15.06	15.57	15.03	15.55	15.10	qfq	1,583,157	24,322,470	3.25%
2025-02-14	14.91	15.14	14.91	15.06	14.63	qfq	787,800	11,855,599	0.53%
2025-02-13	15.45	15.45	14.98	14.98	14.55	qfq	1,021,200	15,474,967	-2.79%
2025-02-12	15.37	15.48	15.23	15.41	14.97	qfq	762,900	11,745,406	0.46%
2025-02-11	15.44	15.44	15.20	15.34	14.90	qfq	810,351	12,399,726	0.00%
2025-02-10	15.13	15.34	15.02	15.34	14.90	qfq	1,056,398	16,056,235	1.32%
2025-02-07	15.12	15.28	14.97	15.14	14.70	qfq	1,204,555	18,262,214	0.20%
2025-02-06	14.94	15.14	14.90	15.11	14.67	qfq	881,008	13,264,934	1.07%
2025-02-05	15.01	15.16	14.85	14.95	14.52	qfq	636,000	9,532,324	0.20%
2025-01-27	15.03	15.14	14.91	14.92	14.49	qfq	780,100	11,725,297	0.07%
2025-01-24	14.72	14.94	14.65	14.91	14.48	qfq	987,100	14,636,156	1.29%
2025-01-23	14.63	15.03	14.63	14.72	14.30	qfq	1,131,798	16,793,500	1.17%
2025-01-22	14.57	14.66	14.40	14.55	14.13	qfq	551,812	8,016,904	-0.48%
2025-01-21	14.81	14.98	14.48	14.62	14.20	qfq	865,701	12,691,562	-1.22%
2025-01-20	14.68	14.84	14.58	14.80	14.37	qfq	802,300	11,827,674	0.82%
2025-01-17	14.52	14.83	14.38	14.68	14.26	qfq	1,035,601	15,130,921	1.31%
2025-01-16	14.45	14.62	14.25	14.49	14.07	qfq	798,800	11,528,700	0.35%
2025-01-15	14.39	14.56	14.31	14.44	14.02	qfq	686,200	9,885,109	0.00%
2025-01-14	13.81	14.45	13.81	14.44	14.02	qfq	1,108,161	15,748,747	4.79%
2025-01-13	13.56	13.81	13.30	13.78	13.38	qfq	701,500	9,575,265	1.62%
2025-01-10	14.05	14.13	13.56	13.56	13.17	qfq	784,700	10,840,973	-3.21%
2025-01-09	14.02	14.16	13.92	14.01	13.61	qfq	556,100	7,803,912	-0.07%
2025-01-08	14.05	14.18	13.66	14.02	13.62	qfq	839,300	11,718,714	-0.57%
2025-01-07	13.80	14.12	13.68	14.10	13.69	qfq	696,298	9,694,701	2.25%
2025-01-06	13.63	13.95	13.23	13.79	13.39	qfq	892,199	12,203,386	1.17%
2025-01-03	14.29	14.35	13.60	13.63	13.24	qfq	1,614,700	22,554,310	-4.62%
2025-01-02	14.50	14.85	14.16	14.29	13.88	qfq	1,031,525	14,956,596	-2.26%
2024-12-31	14.78	14.99	14.48	14.62	14.20	qfq	1,081,482	15,869,389	-1.55%
2024-12-30	15.10	15.25	14.80	14.85	14.42	qfq	1,181,814	17,675,876	-1.46%
2024-12-27	15.02	15.27	14.94	15.07	14.63	qfq	681,500	10,338,176	0.07%
2024-12-26	14.78	15.17	14.62	15.06	14.63	qfq	1,231,601	18,512,078	2.38%
2024-12-25	15.15	15.39	14.51	14.71	14.29	qfq	1,263,100	18,686,578	-3.67%
2024-12-24	15.39	15.46	15.08	15.27	14.83	qfq	1,093,800	16,712,126	1.26%
2024-12-23	16.04	16.04	15.00	15.08	14.64	qfq	1,758,200	27,125,126	-4.68%
2024-12-20	15.63	16.08	15.63	15.82	15.36	qfq	1,180,457	18,782,396	0.51%
2024-12-19	15.63	15.86	15.47	15.74	15.29	qfq	1,092,500	17,093,875	-0.44%
2024-12-18	15.99	16.08	15.63	15.81	15.35	qfq	1,293,400	20,519,004	-1.13%
2024-12-17	16.98	17.10	15.90	15.99	15.53	qfq	2,060,355	33,635,653	-6.11%
2024-12-16	17.06	17.33	16.85	17.03	16.54	qfq	1,438,027	24,488,835	0.83%
2024-12-13	16.99	17.30	16.79	16.89	16.40	qfq	1,686,000	28,762,844	-1.00%
2024-12-12	16.86	17.06	16.78	17.06	16.57	qfq	1,064,130	18,014,360	1.43%
2024-12-11	16.83	16.90	16.72	16.82	16.33	qfq	994,100	16,704,494	-0.06%
2024-12-10	17.22	17.32	16.76	16.83	16.34	qfq	1,564,330	26,601,913	-0.30%
2024-12-09	16.74	16.98	16.61	16.88	16.39	qfq	1,561,461	26,290,172	0.84%
2024-12-06	16.81	16.87	16.50	16.74	16.26	qfq	1,538,400	25,669,261	-0.48%
2024-12-05	16.71	16.90	16.66	16.82	16.33	qfq	1,386,098	23,283,513	0.54%
2024-12-04	16.80	16.86	16.54	16.73	16.25	qfq	1,209,761	20,226,739	-0.71%
2024-12-03	16.67	16.88	16.57	16.85	16.36	qfq	1,414,955	23,716,783	1.14%
2024-12-02	16.48	16.76	16.48	16.66	16.18	qfq	1,326,400	22,079,689	1.09%
2024-11-29	16.11	16.56	16.11	16.48	16.00	qfq	1,478,300	24,291,497	1.29%
2024-11-28	16.29	16.44	16.12	16.27	15.80	qfq	1,316,856	21,480,339	0.06%
2024-11-27	16.06	16.31	15.53	16.26	15.79	qfq	1,628,100	25,841,852	0.81%
2024-11-26	16.19	16.50	16.05	16.13	15.66	qfq	1,329,200	21,606,690	-1.29%
2024-11-25	16.28	16.42	15.81	16.34	15.87	qfq	1,705,600	27,680,291	3.16%
2024-11-22	16.58	16.58	15.84	15.84	15.38	qfq	1,797,500	29,321,254	-4.46%
2024-11-21	16.46	16.90	16.34	16.58	16.10	qfq	2,466,500	40,912,376	1.47%
2024-11-20	15.95	16.40	15.80	16.34	15.87	qfq	1,836,600	29,683,518	2.90%
2024-11-19	15.47	15.93	15.33	15.88	15.42	qfq	1,448,204	22,635,565	3.72%
2024-11-18	15.71	15.87	15.24	15.31	14.87	qfq	1,515,500	23,588,774	-2.17%
2024-11-15	16.19	16.32	15.64	15.65	15.20	qfq	1,700,875	27,203,933	-3.40%
2024-11-14	16.50	16.73	16.00	16.20	15.73	qfq	2,002,600	32,656,853	-1.76%
2024-11-13	16.20	16.50	15.86	16.49	16.01	qfq	1,916,425	31,110,122	1.79%
2024-11-12	16.38	16.59	16.06	16.20	15.73	qfq	2,097,100	34,315,022	-1.10%
2024-11-11	15.86	16.38	15.86	16.38	15.91	qfq	1,631,200	26,398,698	2.50%
2024-11-08	16.20	16.25	15.83	15.98	15.52	qfq	1,748,728	27,976,966	-0.81%
2024-11-07	15.66	16.12	15.51	16.11	15.64	qfq	1,824,257	28,954,157	3.01%
2024-11-06	15.56	15.78	15.41	15.64	15.19	qfq	1,955,949	30,532,944	0.58%
2024-11-05	15.36	15.55	15.27	15.55	15.10	qfq	1,695,372	26,189,308	1.30%
2024-11-04	14.92	15.36	14.85	15.35	14.91	qfq	1,305,857	19,880,083	2.88%
2024-11-01	15.48	15.58	14.85	14.92	14.49	qfq	1,841,400	27,819,313	-3.05%
2024-10-31	15.25	15.43	15.03	15.39	14.95	qfq	1,273,657	19,494,186	1.58%
2024-10-30	15.28	15.38	14.92	15.15	14.71	qfq	1,410,700	21,425,440	-0.59%
2024-10-29	15.59	15.66	15.06	15.24	14.80	qfq	2,138,300	32,693,443	-2.18%
2024-10-28	15.37	15.58	15.26	15.58	15.13	qfq	1,951,714	30,137,581	1.50%
2024-10-25	15.00	15.45	14.97	15.35	14.91	qfq	1,677,874	25,597,897	1.93%
2024-10-24	15.24	15.38	14.98	15.06	14.63	qfq	1,302,874	19,698,352	-1.18%
2024-10-23	15.36	15.42	15.15	15.24	14.80	qfq	1,401,000	21,390,004	-0.20%
2024-10-22	14.92	15.36	14.90	15.27	14.83	qfq	1,417,500	21,537,017	1.80%
2024-10-21	14.91	15.16	14.80	15.00	14.57	qfq	1,434,657	21,506,517	0.74%
2024-10-18	14.41	15.08	14.35	14.89	14.46	qfq	1,907,079	28,152,714	2.48%
2024-10-17	14.90	15.08	14.51	14.53	14.11	qfq	1,849,957	27,297,797	-2.74%
2024-10-16	14.79	15.02	14.45	14.94	14.51	qfq	1,655,862	24,577,839	0.00%
2024-10-15	15.07	15.54	14.82	14.94	14.51	qfq	2,187,258	32,964,624	-0.99%
2024-10-14	14.96	15.13	14.59	15.09	14.65	qfq	1,845,414	27,482,542	2.24%
2024-10-11	15.55	15.55	14.53	14.76	14.33	qfq	2,019,099	30,340,437	-5.08%
2024-10-10	15.81	16.27	15.46	15.55	15.10	qfq	1,870,840	29,595,312	-0.58%
2024-10-09	16.56	16.73	15.43	15.64	15.19	qfq	3,582,166	57,820,217	-8.00%
2024-10-08	17.56	17.58	16.05	17.00	16.51	qfq	5,302,916	89,801,762	6.32%
2024-09-30	15.10	16.05	14.66	15.99	15.53	qfq	4,853,190	74,846,322	9.52%
2024-09-27	14.05	14.74	14.05	14.60	14.18	qfq	2,542,298	36,569,257	3.91%
2024-09-26	13.78	14.09	13.60	14.05	13.64	qfq	2,914,588	40,333,922	1.59%
2024-09-25	13.90	14.23	13.73	13.83	13.43	qfq	3,497,760	48,776,536	0.00%
2024-09-24	13.71	13.83	13.25	13.83	13.43	qfq	3,677,175	50,008,461	0.95%
2024-09-23	13.32	13.70	13.19	13.70	13.30	qfq	2,384,496	32,191,739	2.01%
2024-09-20	13.36	13.68	13.28	13.43	13.04	qfq	2,140,998	28,652,794	-0.52%
2024-09-19	13.33	13.56	13.18	13.50	13.11	qfq	2,656,118	35,570,356	1.50%
2024-09-18	13.62	13.88	13.09	13.30	12.92	qfq	3,028,294	40,439,124	-2.35%
2024-09-13	14.10	14.28	13.51	13.62	13.23	qfq	4,356,982	60,316,648	-2.16%
2024-09-12	13.79	15.00	13.75	13.92	13.52	qfq	7,414,869	104,966,953	0.80%
2024-09-11	12.75	13.81	12.46	13.81	13.41	qfq	5,495,210	74,832,755	10.04%
2024-09-10	12.60	12.60	12.31	12.55	12.19	qfq	940,187	11,714,778	0.24%
2024-09-09	12.41	12.55	12.08	12.52	12.16	qfq	759,355	9,437,050	0.89%
2024-09-06	12.75	12.79	12.40	12.41	12.05	qfq	846,600	10,614,053	-2.67%
2024-09-05	12.60	12.76	12.55	12.75	12.38	qfq	797,900	10,100,500	1.51%
2024-09-04	12.62	12.72	12.50	12.56	12.20	qfq	1,044,600	13,151,765	-0.55%
2024-09-03	12.45	12.71	12.45	12.63	12.27	qfq	944,500	11,893,508	1.61%
2024-09-02	12.72	12.82	12.42	12.43	12.07	qfq	1,286,401	16,204,645	-2.36%
2024-08-30	12.59	12.97	12.50	12.73	12.36	qfq	1,328,528	16,964,099	1.11%
2024-08-29	12.28	12.62	12.28	12.59	12.23	qfq	1,194,931	14,954,783	1.94%
2024-08-28	12.42	12.55	12.27	12.35	11.99	qfq	1,226,980	15,242,210	0.08%
2024-08-27	12.48	12.56	12.30	12.34	11.98	qfq	1,210,176	14,996,512	-1.91%
2024-08-26	12.20	12.58	12.20	12.58	12.22	qfq	2,775,485	34,546,689	-5.20%
2024-08-23	13.40	13.40	13.03	13.27	12.89	qfq	767,700	10,174,524	-1.34%
2024-08-22	13.61	13.69	13.35	13.45	13.06	qfq	1,009,487	13,644,094	-1.10%
2024-08-21	13.52	13.75	13.47	13.60	13.21	qfq	1,020,600	13,923,787	0.07%
2024-08-20	13.80	13.88	13.43	13.59	13.20	qfq	1,358,990	18,481,782	-1.88%
2024-08-19	14.30	14.49	13.78	13.85	13.45	qfq	2,669,371	37,572,347	-4.09%
2024-08-16	14.94	15.20	14.39	14.44	14.02	qfq	2,555,357	37,676,296	-3.15%
2024-08-15	15.38	15.44	14.78	14.91	14.48	qfq	3,307,847	49,651,986	-3.81%
2024-08-14	15.53	15.86	15.44	15.50	15.05	qfq	2,272,633	35,423,615	-2.15%
2024-08-13	16.00	16.03	15.41	15.84	15.38	qfq	4,521,912	70,775,750	-2.52%
2024-08-12	15.49	16.75	15.06	16.25	15.78	qfq	4,833,088	80,059,974	6.70%
2024-08-09	15.48	15.53	15.16	15.23	14.79	qfq	348,700	5,358,175	-1.49%
2024-08-08	15.47	15.49	15.14	15.46	15.01	qfq	311,400	4,782,356	0.13%
2024-08-07	15.37	15.59	15.05	15.44	14.99	qfq	455,400	7,036,634	-0.06%
2024-08-06	15.07	15.45	15.06	15.45	15.00	qfq	497,600	7,598,483	3.21%
2024-08-05	15.30	15.58	14.94	14.97	14.54	qfq	532,100	8,122,081	-2.92%
2024-08-02	15.54	15.85	15.30	15.42	14.97	qfq	463,200	7,240,313	-2.16%
2024-08-01	15.86	15.96	15.64	15.76	15.31	qfq	598,398	9,456,731	0.38%
2024-07-31	15.18	15.74	15.07	15.70	15.25	qfq	662,271	10,250,659	3.36%
2024-07-30	15.27	15.29	15.10	15.19	14.75	qfq	344,600	5,239,109	0.20%
2024-07-29	15.31	15.56	15.08	15.16	14.72	qfq	446,900	6,802,071	-0.39%
2024-07-26	14.99	15.27	14.86	15.22	14.78	qfq	681,800	10,314,877	2.49%
2024-07-25	14.56	15.06	14.51	14.85	14.42	qfq	634,551	9,395,569	1.78%
2024-07-24	15.04	15.40	14.59	14.59	14.17	qfq	1,223,900	18,185,628	-4.89%
2024-07-23	15.67	15.87	15.28	15.34	14.90	qfq	486,900	7,571,704	-1.92%
2024-07-22	15.93	15.93	15.59	15.64	15.19	qfq	285,500	4,480,499	-0.70%
2024-07-19	15.61	15.90	15.58	15.75	15.30	qfq	424,900	6,691,905	0.13%
2024-07-18	15.60	15.81	15.43	15.73	15.28	qfq	574,500	8,980,803	0.45%
2024-07-17	15.70	15.85	15.60	15.66	15.21	qfq	301,000	4,736,524	-0.25%
2024-07-16	15.70	15.86	15.57	15.70	15.25	qfq	392,600	6,154,868	-0.51%
2024-07-15	16.21	16.30	15.70	15.78	15.32	qfq	543,698	8,635,800	-3.25%
2024-07-12	16.24	16.44	16.16	16.31	15.84	qfq	418,200	6,808,722	0.25%
2024-07-11	15.98	16.27	15.88	16.27	15.80	qfq	545,400	8,805,148	3.11%
2024-07-10	15.69	15.97	15.60	15.78	15.32	qfq	300,812	4,748,633	0.00%
2024-07-09	15.51	15.84	15.26	15.78	15.32	qfq	381,995	5,959,532	1.74%
2024-07-08	16.03	16.05	15.49	15.51	15.06	qfq	454,500	7,129,383	-3.66%
2024-07-05	15.70	16.17	15.43	16.10	15.64	qfq	630,200	10,008,176	2.74%
2024-07-04	16.36	16.51	15.65	15.67	15.22	qfq	856,200	13,627,410	-4.68%
2024-07-03	16.73	16.74	16.42	16.44	15.97	qfq	483,200	7,993,571	-1.56%
2024-07-02	16.80	17.01	16.58	16.70	16.22	qfq	696,200	11,663,469	-1.18%
2024-07-01	16.73	16.96	16.57	16.90	16.41	qfq	345,800	5,806,493	0.24%
2024-06-28	16.73	17.05	16.60	16.86	16.37	qfq	377,600	6,381,330	0.78%
2024-06-27	17.14	17.16	16.65	16.73	16.25	qfq	432,642	7,304,388	-2.39%
2024-06-26	16.69	17.19	16.52	17.14	16.65	qfq	553,900	9,390,813	3.00%
2024-06-25	16.72	17.00	16.52	16.64	16.16	qfq	374,610	6,272,571	0.48%
2024-06-24	17.26	17.26	16.38	16.56	16.08	qfq	890,597	14,896,944	-4.22%
2024-06-21	17.53	17.65	17.26	17.29	16.79	qfq	425,700	7,402,031	-1.31%
2024-06-20	17.97	18.06	17.52	17.52	17.01	qfq	465,800	8,259,036	-2.50%
2024-06-19	18.02	18.10	17.83	17.97	17.45	qfq	322,200	5,787,115	-0.11%
2024-06-18	17.71	18.10	17.69	17.99	17.47	qfq	369,400	6,630,149	1.12%
2024-06-17	18.00	18.07	17.61	17.79	17.28	qfq	520,255	9,286,678	-1.28%
2024-06-14	18.03	18.10	17.75	18.02	17.50	qfq	343,900	6,153,447	-2.07%
2024-06-13	18.27	18.48	18.11	18.40	17.51	qfq	483,957	8,864,753	0.71%
2024-06-12	17.93	18.33	17.92	18.27	17.39	qfq	438,726	7,993,751	2.01%
2024-06-11	17.81	18.09	17.55	17.91	17.04	qfq	453,059	8,059,893	-0.06%
2024-06-07	17.43	17.92	17.43	17.92	17.05	qfq	709,926	12,615,391	2.93%
2024-06-06	18.33	18.40	17.33	17.41	16.57	qfq	1,117,707	19,799,011	-5.02%
2024-06-05	18.51	18.66	18.32	18.33	17.44	qfq	550,900	10,176,639	-0.87%
2024-06-04	18.88	18.92	18.22	18.49	17.60	qfq	750,200	13,813,318	-1.96%
2024-06-03	19.49	19.69	18.75	18.86	17.95	qfq	995,298	18,992,978	-3.78%
2024-05-31	19.73	19.75	19.48	19.60	18.65	qfq	387,800	7,611,970	0.10%
2024-05-30	19.72	19.94	19.55	19.58	18.63	qfq	368,500	7,258,506	-0.71%
2024-05-29	19.51	20.05	19.49	19.72	18.77	qfq	546,600	10,849,184	0.25%
2024-05-28	19.92	19.98	19.64	19.67	18.72	qfq	408,500	8,080,756	-1.26%
2024-05-27	19.90	20.09	19.45	19.92	18.96	qfq	616,400	12,158,179	0.10%
2024-05-24	20.08	20.24	19.87	19.90	18.94	qfq	546,357	10,944,634	-0.85%
2024-05-23	20.75	20.88	19.96	20.07	19.10	qfq	824,281	16,667,763	-3.14%
2024-05-22	20.24	20.87	20.24	20.72	19.72	qfq	1,022,267	21,096,509	1.87%
2024-05-21	20.35	20.36	19.88	20.34	19.36	qfq	939,698	18,913,116	-0.10%
2024-05-20	20.40	20.58	20.31	20.36	19.37	qfq	668,957	13,680,392	-0.05%
2024-05-17	20.28	20.38	20.11	20.37	19.38	qfq	620,998	12,595,304	1.04%
2024-05-16	20.18	20.55	20.05	20.16	19.18	qfq	645,400	13,062,664	0.60%
2024-05-15	20.35	20.35	20.03	20.04	19.07	qfq	573,814	11,544,225	-0.84%
2024-05-14	20.19	20.40	20.08	20.21	19.23	qfq	611,300	12,361,509	0.45%
2024-05-13	20.32	20.50	20.06	20.12	19.15	qfq	745,800	15,109,181	-1.57%
2024-05-10	20.87	20.99	20.36	20.44	19.45	qfq	861,998	17,675,411	-1.73%
2024-05-09	20.73	21.06	20.73	20.80	19.79	qfq	825,100	17,231,941	0.43%
2024-05-08	20.98	21.15	20.67	20.71	19.71	qfq	828,553	17,305,417	-1.29%
2024-05-07	20.58	21.02	20.49	20.98	19.96	qfq	1,250,338	26,081,199	1.89%
2024-05-06	20.15	20.59	20.15	20.59	19.59	qfq	1,287,250	26,366,915	2.18%
2024-04-30	20.04	20.36	19.68	20.15	19.17	qfq	1,430,547	28,618,875	0.35%
2024-04-29	19.68	20.18	19.34	20.08	19.11	qfq	2,084,915	41,499,398	-3.00%
2024-04-26	20.26	20.70	20.25	20.70	19.70	qfq	772,436	15,893,824	1.07%
2024-04-25	20.05	20.75	20.05	20.48	19.49	qfq	712,279	14,578,679	1.14%
2024-04-24	20.02	20.28	19.89	20.25	19.27	qfq	590,300	11,882,357	1.05%
2024-04-23	19.46	20.09	19.46	20.04	19.07	qfq	716,298	14,259,245	2.77%
2024-04-22	19.20	19.74	18.78	19.50	18.56	qfq	654,657	12,665,147	0.93%
2024-04-19	19.58	19.81	19.00	19.32	18.38	qfq	811,300	15,673,870	-1.73%
2024-04-18	19.40	20.00	19.02	19.66	18.71	qfq	874,359	17,144,087	1.50%
2024-04-17	18.19	19.50	18.16	19.37	18.43	qfq	1,264,779	24,197,531	6.60%
2024-04-16	19.39	19.40	18.04	18.17	17.29	qfq	1,515,555	27,980,663	-6.92%
2024-04-15	20.99	21.00	19.37	19.52	18.58	qfq	1,097,040	21,919,348	-4.69%
2024-04-12	20.66	21.08	20.38	20.48	19.49	qfq	515,500	10,627,178	-0.87%
2024-04-11	20.56	21.07	20.21	20.66	19.66	qfq	668,600	13,876,141	0.44%
2024-04-10	21.15	21.28	20.50	20.57	19.57	qfq	678,110	14,099,027	-3.02%
2024-04-09	20.77	21.23	20.65	21.21	20.18	qfq	675,477	14,221,882	2.76%
2024-04-08	21.48	21.48	20.59	20.64	19.64	qfq	784,300	16,423,522	-4.00%
2024-04-03	21.56	21.60	21.22	21.50	20.46	qfq	750,720	16,083,649	-0.51%
2024-04-02	21.49	21.75	21.36	21.61	20.56	qfq	961,016	20,692,820	0.65%
2024-04-01	20.84	21.49	20.81	21.47	20.43	qfq	907,055	19,223,664	3.22%
2024-03-29	20.68	20.81	20.43	20.80	19.79	qfq	590,500	12,201,672	0.92%
2024-03-28	19.96	20.89	19.87	20.61	19.61	qfq	869,480	17,809,725	3.78%
2024-03-27	20.64	20.98	19.81	19.86	18.90	qfq	917,398	18,713,845	-4.06%
2024-03-26	20.96	21.18	20.26	20.70	19.70	qfq	734,499	15,196,324	-0.96%
2024-03-25	21.58	21.79	20.83	20.90	19.89	qfq	974,668	20,774,630	-3.60%
2024-03-22	21.93	22.15	21.38	21.68	20.63	qfq	1,017,842	22,172,851	-1.45%
2024-03-21	22.10	22.18	21.68	22.00	20.94	qfq	930,400	20,397,594	-0.41%
2024-03-20	22.05	22.31	21.95	22.09	21.02	qfq	912,340	20,138,901	0.36%
2024-03-19	21.99	22.12	21.89	22.01	20.94	qfq	922,932	20,313,682	0.05%
2024-03-18	21.63	22.15	21.54	22.00	20.94	qfq	1,378,975	30,124,162	1.85%
2024-03-15	21.01	21.64	21.01	21.60	20.55	qfq	1,248,275	26,798,592	1.84%
2024-03-14	21.54	21.54	20.78	21.21	20.18	qfq	1,385,000	29,311,338	-1.39%
2024-03-13	21.12	21.74	21.10	21.51	20.47	qfq	1,514,957	32,521,719	1.51%
2024-03-12	21.16	21.53	21.07	21.19	20.16	qfq	1,150,857	24,436,889	0.14%
2024-03-11	20.65	21.16	20.47	21.16	20.14	qfq	969,068	20,271,244	1.49%
2024-03-08	21.31	21.38	20.55	20.85	19.84	qfq	1,328,500	27,643,759	-2.07%
2024-03-07	21.00	21.90	20.90	21.29	20.26	qfq	2,178,342	46,875,362	2.85%
2024-03-06	20.24	20.98	20.15	20.70	19.70	qfq	1,019,514	21,014,154	2.68%
2024-03-05	20.69	20.75	20.10	20.16	19.18	qfq	832,749	16,873,283	-3.22%
2024-03-04	20.86	21.00	20.14	20.83	19.82	qfq	1,190,574	24,500,794	-0.43%
2024-03-01	20.75	20.98	20.46	20.92	19.91	qfq	1,201,800	24,927,014	0.82%
2024-02-29	20.22	20.87	19.92	20.75	19.75	qfq	1,412,814	28,818,583	2.72%
2024-02-28	22.36	22.39	20.18	20.20	19.22	qfq	1,798,969	38,381,967	-8.68%
2024-02-27	21.80	22.20	21.50	22.12	21.05	qfq	721,800	15,837,421	1.47%
2024-02-26	21.60	22.50	21.33	21.80	20.74	qfq	1,677,147	36,993,311	3.51%
2024-02-23	20.90	21.16	20.59	21.06	20.04	qfq	689,200	14,369,843	2.03%
2024-02-22	20.20	20.69	20.20	20.64	19.64	qfq	593,298	12,169,415	0.73%
2024-02-21	20.08	21.08	19.79	20.49	19.50	qfq	889,881	18,268,440	2.25%
2024-02-20	20.50	20.50	19.90	20.04	19.07	qfq	539,143	10,812,276	-1.13%
2024-02-19	19.80	20.76	19.80	20.27	19.29	qfq	1,013,067	20,477,393	1.71%
2024-02-08	18.50	20.18	18.11	19.93	18.97	qfq	1,469,477	28,437,722	7.38%
2024-02-07	18.40	18.56	17.81	18.56	17.66	qfq	1,344,577	24,468,285	0.54%
2024-02-06	17.49	19.08	16.71	18.46	17.57	qfq	1,309,800	23,419,493	3.82%
2024-02-05	19.35	19.35	17.42	17.78	16.92	qfq	1,186,400	21,337,765	-8.11%
2024-02-02	20.34	20.64	18.81	19.35	18.41	qfq	865,657	17,010,542	-4.91%
2024-02-01	20.27	20.67	19.71	20.35	19.37	qfq	876,900	17,709,271	0.10%
2024-01-31	21.27	21.52	20.33	20.33	19.35	qfq	837,857	17,447,713	-4.42%
2024-01-30	22.42	22.56	21.20	21.27	20.24	qfq	1,236,300	26,904,789	-5.55%
2024-01-29	23.44	23.77	22.48	22.52	21.43	qfq	1,164,361	26,716,894	-3.51%
2024-01-26	23.93	24.15	23.30	23.34	22.21	qfq	1,131,898	26,881,076	-2.42%
2024-01-25	23.15	24.51	22.71	23.92	22.76	qfq	1,489,312	35,152,581	2.97%
2024-01-24	22.70	23.75	22.55	23.23	22.11	qfq	1,411,986	32,794,024	2.38%
2024-01-23	23.24	23.39	22.39	22.69	21.59	qfq	1,384,554	31,556,723	-2.58%
2024-01-22	25.25	25.31	23.15	23.29	22.16	qfq	2,980,614	72,651,822	-9.06%
2024-01-19	27.30	27.37	25.41	25.61	24.37	qfq	3,082,412	81,061,430	-7.04%
2024-01-18	27.60	27.93	26.62	27.55	26.22	qfq	2,986,816	81,582,644	-2.44%
2024-01-17	27.60	28.56	27.14	28.24	26.87	qfq	4,791,228	134,423,482	2.21%
2024-01-16	26.94	28.38	26.45	27.63	26.29	qfq	2,702,206	74,327,331	2.75%
2024-01-15	26.97	27.17	26.18	26.89	25.59	qfq	2,431,198	64,657,740	-0.41%
2024-01-12	27.02	28.12	26.74	27.00	25.69	qfq	3,168,623	87,093,129	-0.37%
2024-01-11	26.01	27.20	25.24	27.10	25.79	qfq	3,752,863	99,031,940	4.23%
2024-01-10	26.60	26.60	26.00	26.00	24.74	qfq	3,093,665	80,915,264	-2.62%
2024-01-09	26.40	26.96	26.23	26.70	25.41	qfq	3,086,048	81,987,209	1.14%
2024-01-08	26.96	27.43	26.18	26.40	25.12	qfq	5,903,727	158,476,437	-5.04%
2024-01-05	25.83	28.57	25.83	27.80	26.45	qfq	6,759,151	189,145,007	7.05%
2024-01-04	26.04	26.84	25.95	25.97	24.71	qfq	1,417,711	37,290,905	-0.35%
2024-01-03	26.54	26.54	25.73	26.06	24.80	qfq	1,396,600	36,429,123	-1.66%
2024-01-02	25.95	26.57	25.77	26.50	25.22	qfq	1,539,100	40,474,027	2.55%
2023-12-29	25.78	25.94	25.70	25.84	24.59	qfq	425,756	11,011,078	0.19%
2023-12-28	25.20	25.91	25.02	25.79	24.54	qfq	656,257	16,848,413	2.02%
2023-12-27	24.96	25.39	24.76	25.28	24.06	qfq	460,457	11,563,444	1.28%
2023-12-26	24.98	25.17	24.76	24.96	23.75	qfq	560,358	13,959,430	-0.83%
2023-12-25	25.43	25.52	24.93	25.17	23.95	qfq	586,300	14,736,412	-1.45%
2023-12-22	25.85	25.87	25.47	25.54	24.30	qfq	497,100	12,734,594	-1.28%
2023-12-21	25.52	25.96	25.05	25.87	24.62	qfq	729,385	18,609,853	0.51%
2023-12-20	26.10	26.22	25.66	25.74	24.49	qfq	626,900	16,312,536	-0.08%
2023-12-19	25.50	25.87	25.46	25.76	24.51	qfq	417,857	10,736,096	0.63%
2023-12-18	25.90	26.15	25.53	25.60	24.36	qfq	428,200	11,024,328	-1.61%
2023-12-15	26.12	26.37	25.92	26.02	24.76	qfq	362,055	9,456,601	-0.08%
2023-12-14	26.17	26.35	25.95	26.04	24.78	qfq	450,100	11,765,263	0.08%
2023-12-13	26.21	26.48	25.93	26.02	24.76	qfq	691,159	18,146,762	-0.72%
2023-12-12	26.15	26.34	25.98	26.21	24.94	qfq	520,200	13,611,795	0.19%
2023-12-11	25.84	26.30	25.71	26.16	24.89	qfq	566,900	14,764,132	1.40%
2023-12-08	26.11	26.41	25.76	25.80	24.55	qfq	593,626	15,456,938	-1.19%
2023-12-07	26.42	26.42	26.00	26.11	24.85	qfq	399,200	10,426,531	-0.87%
2023-12-06	26.28	26.84	26.23	26.34	25.07	qfq	467,400	12,397,711	0.30%
2023-12-05	26.76	26.80	26.22	26.26	24.99	qfq	480,800	12,695,473	-1.91%
2023-12-04	27.04	27.08	26.70	26.77	25.47	qfq	585,500	15,701,067	-0.96%
2023-12-01	27.01	27.19	26.72	27.03	25.72	qfq	469,499	12,648,134	-0.73%
2023-11-30	27.50	27.65	26.80	27.23	25.91	qfq	614,620	16,688,739	-0.87%
2023-11-29	27.55	27.77	27.20	27.47	26.14	qfq	619,345	17,085,403	-0.07%
2023-11-28	27.25	27.71	27.06	27.49	26.16	qfq	561,100	15,395,947	1.25%
2023-11-27	27.00	27.33	26.80	27.15	25.84	qfq	648,555	17,612,170	0.56%
2023-11-24	27.53	27.55	26.80	27.00	25.69	qfq	783,933	21,177,721	-1.93%
2023-11-23	27.37	27.60	27.15	27.53	26.20	qfq	523,500	14,343,836	0.81%
2023-11-22	27.53	27.73	27.29	27.31	25.99	qfq	812,100	22,334,023	-1.05%
2023-11-21	28.00	28.07	27.50	27.60	26.26	qfq	959,957	26,612,775	-1.67%
2023-11-20	28.00	28.27	27.63	28.07	26.71	qfq	824,800	23,027,284	0.29%
2023-11-17	27.64	27.99	27.49	27.99	26.64	qfq	923,342	25,633,652	1.23%
2023-11-16	27.73	28.16	27.55	27.65	26.31	qfq	983,355	27,335,319	-0.75%
2023-11-15	27.93	27.98	27.59	27.86	26.51	qfq	927,799	25,782,320	0.29%
2023-11-14	27.90	27.90	27.56	27.78	26.44	qfq	669,557	18,534,026	0.00%
2023-11-13	27.28	27.88	27.17	27.78	26.44	qfq	1,145,385	31,526,411	1.17%
2023-11-10	27.16	27.58	27.05	27.46	26.13	qfq	1,036,799	28,343,217	0.40%
2023-11-09	27.83	27.91	27.27	27.35	26.03	qfq	1,048,142	28,749,591	-2.25%
2023-11-08	27.65	28.47	27.36	27.98	26.63	qfq	1,900,649	52,977,994	1.34%
2023-11-07	27.45	27.66	27.26	27.61	26.27	qfq	834,300	22,938,594	0.22%
2023-11-06	27.34	27.80	27.10	27.55	26.22	qfq	1,354,600	37,099,512	0.77%
2023-11-03	27.32	27.92	27.02	27.34	26.02	qfq	1,452,555	39,988,367	-0.04%
2023-11-02	27.94	27.99	27.14	27.35	26.03	qfq	2,104,218	57,513,441	-1.90%
2023-11-01	27.12	28.84	26.78	27.88	26.53	qfq	4,028,021	112,705,727	4.30%
2023-10-31	27.78	27.78	26.51	26.73	25.44	qfq	3,474,897	94,230,923	-3.78%
2023-10-30	26.51	27.78	26.32	27.78	26.44	qfq	2,635,305	71,604,120	10.02%
2023-10-27	24.90	25.35	24.54	25.25	24.03	qfq	771,942	19,396,056	1.28%
2023-10-26	24.74	25.05	24.25	24.93	23.72	qfq	639,857	15,745,556	0.77%
2023-10-25	24.21	24.86	24.21	24.74	23.54	qfq	523,357	12,909,697	1.31%
2023-10-24	23.52	24.47	23.51	24.42	23.24	qfq	716,374	17,311,925	3.83%
2023-10-23	24.40	24.40	23.26	23.52	22.38	qfq	687,202	16,253,525	-3.13%
2023-10-20	24.28	24.87	24.20	24.28	23.10	qfq	390,544	9,551,675	-0.98%
2023-10-19	24.55	25.25	24.38	24.52	23.33	qfq	465,100	11,525,063	-0.12%
2023-10-18	25.06	25.22	24.53	24.55	23.36	qfq	414,831	10,253,640	-2.58%
2023-10-17	25.30	25.34	24.92	25.20	23.98	qfq	332,857	8,352,803	0.12%
2023-10-16	25.74	25.87	25.04	25.17	23.95	qfq	639,400	16,167,252	-1.87%
2023-10-13	25.91	25.95	25.58	25.65	24.41	qfq	690,600	17,766,554	-1.50%
2023-10-12	26.23	26.24	25.86	26.04	24.78	qfq	452,914	11,764,396	-0.57%
2023-10-11	25.98	26.40	25.53	26.19	24.92	qfq	734,857	19,130,898	1.47%
2023-10-10	26.11	26.34	25.72	25.81	24.56	qfq	622,400	16,148,806	-1.15%
2023-10-09	26.49	26.55	26.06	26.11	24.85	qfq	488,200	12,786,906	-1.43%
2023-09-28	26.30	26.63	26.30	26.49	25.21	qfq	394,100	10,441,421	0.30%
2023-09-27	26.30	26.65	26.01	26.41	25.13	qfq	590,000	15,575,279	-0.19%
2023-09-26	26.44	26.68	26.28	26.46	24.89	qfq	596,713	15,802,642	0.61%
2023-09-25	26.65	26.80	26.26	26.30	24.74	qfq	489,498	12,929,009	-1.20%
2023-09-22	26.08	26.64	25.80	26.62	25.04	qfq	828,248	21,777,472	2.70%
2023-09-21	26.41	26.48	25.91	25.92	24.39	qfq	599,057	15,658,446	-1.86%
2023-09-20	26.73	26.85	26.41	26.41	24.85	qfq	403,771	10,749,199	-1.16%
2023-09-19	27.14	27.14	26.55	26.72	25.14	qfq	474,300	12,661,260	-1.44%
2023-09-18	26.72	27.37	26.46	27.11	25.51	qfq	659,357	17,828,767	1.46%
2023-09-15	27.07	27.15	26.58	26.72	25.14	qfq	609,357	16,301,916	-0.96%
2023-09-14	27.48	27.51	26.79	26.98	25.38	qfq	491,837	13,322,329	-1.86%
2023-09-13	27.80	27.99	27.26	27.49	25.86	qfq	563,057	15,460,893	-1.47%
2023-09-12	28.06	28.07	27.76	27.90	26.25	qfq	365,871	10,213,506	-0.36%
2023-09-11	27.70	28.15	27.29	28.00	26.34	qfq	641,500	17,863,909	1.41%
2023-09-08	27.95	27.95	27.52	27.61	25.98	qfq	578,700	15,997,917	-0.32%
2023-09-07	28.38	28.67	27.64	27.70	26.06	qfq	918,300	25,738,365	-2.77%
2023-09-06	28.23	28.66	28.00	28.49	26.80	qfq	618,000	17,514,412	0.81%
2023-09-05	28.18	28.41	27.97	28.26	26.59	qfq	735,500	20,702,146	-0.11%
2023-09-04	28.03	28.36	27.95	28.29	26.62	qfq	730,957	20,597,221	0.71%
2023-09-01	28.43	28.61	27.94	28.09	26.43	qfq	751,098	21,092,711	-1.20%
2023-08-31	28.83	29.10	28.32	28.43	26.75	qfq	793,500	22,677,737	-1.80%
2023-08-30	29.14	29.57	28.85	28.95	27.24	qfq	1,150,000	33,512,498	-0.58%
2023-08-29	27.55	29.21	27.42	29.12	27.40	qfq	1,866,714	53,373,564	5.97%
2023-08-28	28.30	28.54	27.39	27.48	25.85	qfq	2,019,212	56,611,736	2.08%
2023-08-25	27.53	27.83	26.78	26.92	25.33	qfq	1,136,457	31,018,598	-2.78%
2023-08-24	28.12	28.19	27.40	27.69	26.05	qfq	1,347,055	37,301,586	-1.81%
2023-08-23	28.46	29.16	28.10	28.20	26.53	qfq	1,443,112	41,296,220	-1.09%
2023-08-22	29.90	29.92	27.67	28.51	26.82	qfq	2,679,861	76,249,976	-4.14%
2023-08-21	29.07	30.25	28.83	29.74	27.98	qfq	1,804,203	53,402,353	1.99%
2023-08-18	28.91	29.80	28.91	29.16	27.43	qfq	1,338,800	39,401,376	0.00%
2023-08-17	28.03	29.20	27.71	29.16	27.43	qfq	1,226,290	35,052,507	3.33%
2023-08-16	28.20	28.87	28.11	28.22	26.55	qfq	737,971	20,965,574	-0.53%
2023-08-15	28.87	29.00	28.30	28.37	26.69	qfq	849,849	24,223,604	-1.77%
2023-08-14	28.78	28.95	28.21	28.88	27.17	qfq	814,598	23,279,590	-0.21%
2023-08-11	29.36	30.12	28.86	28.94	27.23	qfq	1,575,226	46,471,579	-1.90%
2023-08-10	29.05	29.96	29.05	29.50	27.75	qfq	1,583,200	46,796,692	0.85%
2023-08-09	29.12	29.47	28.95	29.25	27.52	qfq	699,841	20,419,406	0.27%
2023-08-08	29.01	29.22	28.80	29.17	27.44	qfq	1,061,325	30,773,365	0.24%
2023-08-07	29.53	29.53	28.75	29.10	27.38	qfq	1,341,800	39,096,971	-1.46%
2023-08-04	29.70	29.83	29.30	29.53	27.78	qfq	679,103	20,024,693	0.14%
2023-08-03	29.42	29.85	29.24	29.49	27.74	qfq	588,655	17,397,652	0.03%
2023-08-02	29.64	29.70	29.41	29.48	27.74	qfq	569,845	16,826,347	-0.64%
2023-08-01	30.23	30.23	29.33	29.67	27.91	qfq	1,157,400	34,344,915	-2.24%
2023-07-31	30.45	30.64	30.10	30.35	28.55	qfq	738,700	22,446,568	-0.13%
2023-07-28	30.36	30.48	29.83	30.39	28.59	qfq	902,871	27,232,624	0.30%
2023-07-27	29.99	31.30	29.66	30.30	28.51	qfq	1,874,393	56,759,540	-0.46%
2023-07-26	31.03	31.10	30.33	30.44	28.64	qfq	765,600	23,515,266	-1.81%
2023-07-25	30.95	31.16	30.78	31.00	29.17	qfq	782,420	24,212,741	0.94%
2023-07-24	30.70	30.91	30.51	30.71	28.89	qfq	653,300	20,068,477	0.03%
2023-07-21	31.87	31.87	30.60	30.70	28.88	qfq	1,264,600	39,441,680	-3.31%
2023-07-20	32.33	32.49	31.70	31.75	29.87	qfq	973,400	31,120,373	-1.79%
2023-07-19	32.49	32.68	31.97	32.33	30.42	qfq	1,061,300	34,223,605	-0.80%
2023-07-18	32.87	33.22	32.48	32.59	30.66	qfq	891,000	29,132,594	-0.85%
2023-07-17	33.66	33.82	32.21	32.87	30.92	qfq	1,590,316	52,317,527	-3.75%