SECURITY DETAIL · RAW DATA

力鼎光电605118.SH

ASSECNYSTOCK

最近收盘价27.662026-07-17

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）3,804,700

成交额（元）109,294,331

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
2026-06-09	2026-06-17	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-23	2025-09-29	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-28	cash_dividend	0.31	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-19	2024-09-25	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-07	cash_dividend	0.25	—	—	—	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	30.00	30.30	27.60	27.66	27.66	qfq	3,804,700	109,294,331	-8.32%
2026-07-16	30.20	31.29	30.00	30.17	30.17	qfq	2,999,215	91,541,126	-1.98%
2026-07-15	30.85	31.27	30.24	30.78	30.78	qfq	3,845,399	118,454,558	0.79%
2026-07-14	30.84	31.66	30.06	30.54	30.54	qfq	4,585,004	140,869,955	-2.58%
2026-07-13	33.00	34.20	31.21	31.35	31.35	qfq	5,293,463	171,088,225	-6.75%
2026-07-10	35.50	35.79	33.62	33.62	33.62	qfq	7,467,205	257,660,032	-3.22%
2026-07-09	37.07	37.58	33.04	34.74	34.74	qfq	9,022,599	312,113,190	-5.37%
2026-07-08	37.75	38.59	36.56	36.71	36.71	qfq	9,674,426	361,244,957	-3.60%
2026-07-07	34.99	38.08	34.86	38.08	38.08	qfq	5,449,126	204,689,356	9.99%
2026-07-06	37.16	37.47	34.20	34.62	34.62	qfq	5,600,001	197,915,697	-4.26%
2026-07-03	34.94	36.40	34.85	36.16	36.16	qfq	5,233,254	187,643,001	3.20%
2026-07-02	35.90	36.58	34.67	35.04	35.04	qfq	5,188,449	185,415,861	-2.40%
2026-07-01	35.50	36.33	34.50	35.90	35.90	qfq	6,436,265	228,404,326	2.89%
2026-06-30	32.85	35.21	32.54	34.89	34.89	qfq	6,311,889	216,771,318	5.73%
2026-06-29	32.42	33.50	31.44	33.00	33.00	qfq	5,515,072	179,182,164	1.54%
2026-06-26	33.75	33.76	31.71	32.50	32.50	qfq	5,287,539	171,946,387	-3.01%
2026-06-25	34.62	35.19	32.96	33.51	33.51	qfq	7,322,281	247,760,207	-4.15%
2026-06-24	34.70	35.64	32.78	34.96	34.96	qfq	11,725,312	398,696,130	1.92%
2026-06-23	32.14	34.30	31.10	34.30	34.30	qfq	2,206,100	73,162,477	10.01%
2026-06-22	32.38	33.02	30.80	31.18	31.18	qfq	3,403,380	107,140,071	-4.65%
2026-06-18	33.20	33.30	32.45	32.70	32.70	qfq	2,699,668	88,652,750	-1.51%
2026-06-17	32.40	33.67	32.11	33.20	33.20	qfq	3,241,837	106,413,199	0.64%
2026-06-16	32.90	33.11	32.40	32.99	32.69	qfq	2,646,600	86,819,615	0.15%
2026-06-15	32.26	33.32	32.05	32.94	32.64	qfq	3,613,006	118,238,413	1.23%
2026-06-12	33.00	33.40	32.13	32.54	32.24	qfq	2,637,582	85,776,822	0.77%
2026-06-11	31.88	32.51	31.03	32.29	32.00	qfq	3,573,100	113,193,539	0.75%
2026-06-10	32.62	32.97	31.49	32.05	31.76	qfq	3,251,026	104,427,810	-3.35%
2026-06-09	33.68	33.85	32.63	33.16	32.86	qfq	3,666,600	121,276,570	0.73%
2026-06-08	34.16	34.20	32.37	32.92	32.62	qfq	2,571,500	85,619,283	-4.97%
2026-06-05	35.05	35.70	34.05	34.64	34.32	qfq	2,550,300	89,059,862	-1.17%
2026-06-04	34.62	35.58	34.40	35.05	34.73	qfq	2,597,200	90,795,912	0.66%
2026-06-03	35.02	35.60	34.50	34.82	34.50	qfq	3,600,758	126,157,007	-1.00%
2026-06-02	35.61	36.50	34.48	35.17	34.85	qfq	4,246,498	148,894,830	-2.36%
2026-06-01	36.01	36.80	35.30	36.02	35.69	qfq	3,108,600	112,290,627	0.06%
2026-05-29	36.51	37.00	35.82	36.00	35.67	qfq	3,261,800	118,266,291	-2.09%
2026-05-28	37.80	37.80	36.05	36.77	36.44	qfq	3,858,500	141,432,186	-1.39%
2026-05-27	39.87	40.00	37.29	37.29	36.95	qfq	2,694,600	102,669,595	-5.76%
2026-05-26	40.19	40.32	39.18	39.57	39.21	qfq	2,203,900	87,392,551	-2.13%
2026-05-25	41.35	41.46	40.06	40.43	40.06	qfq	2,285,100	92,646,750	-2.20%
2026-05-22	40.16	41.76	40.16	41.34	40.96	qfq	2,982,649	122,499,411	2.94%
2026-05-21	42.54	43.57	40.01	40.16	39.79	qfq	3,979,784	167,694,561	-4.52%
2026-05-20	42.87	42.87	41.90	42.06	41.68	qfq	1,954,956	82,530,961	-2.37%
2026-05-19	42.56	43.10	40.98	43.08	42.69	qfq	4,506,120	189,499,977	0.19%
2026-05-18	44.50	44.60	42.95	43.00	42.61	qfq	3,428,600	149,047,503	-4.55%
2026-05-15	47.46	47.50	44.11	45.05	44.64	qfq	5,842,387	264,369,969	-4.94%
2026-05-14	47.00	48.70	46.11	47.39	46.96	qfq	6,989,200	331,326,053	1.02%
2026-05-13	45.59	47.82	44.60	46.91	46.48	qfq	7,597,100	350,283,299	3.08%
2026-05-12	47.00	47.09	45.22	45.51	45.10	qfq	3,987,801	183,123,488	-2.96%
2026-05-11	48.39	48.39	46.75	46.90	46.47	qfq	4,720,200	224,139,265	-3.10%
2026-05-08	47.78	48.45	46.65	48.40	47.96	qfq	4,447,656	211,066,681	-0.04%
2026-05-07	47.58	48.59	46.50	48.42	47.98	qfq	5,070,001	243,002,859	0.44%
2026-05-06	48.50	48.50	47.02	48.21	47.77	qfq	6,047,386	289,053,504	-0.23%
2026-04-30	49.32	49.40	47.93	48.32	47.88	qfq	4,460,735	216,565,370	-1.95%
2026-04-29	49.07	49.89	47.50	49.28	48.83	qfq	6,759,946	330,631,118	0.41%
2026-04-28	48.34	49.89	47.00	49.08	48.63	qfq	10,409,198	507,578,735	3.63%
2026-04-27	43.05	47.36	43.05	47.36	46.93	qfq	3,939,401	182,228,332	10.01%
2026-04-24	44.00	44.12	42.02	43.05	42.66	qfq	3,171,046	135,901,172	-2.36%
2026-04-23	46.28	46.28	43.40	44.09	43.69	qfq	3,789,201	168,527,446	-4.88%
2026-04-22	45.70	46.39	44.68	46.35	45.93	qfq	5,534,951	252,559,638	1.20%
2026-04-21	46.38	46.39	43.62	45.80	45.38	qfq	7,151,369	321,749,162	-1.51%
2026-04-20	45.00	46.90	44.11	46.50	46.08	qfq	9,217,333	420,562,519	9.00%
2026-04-17	43.13	43.60	42.60	42.66	42.27	qfq	3,435,465	147,510,942	-1.25%
2026-04-16	42.56	43.27	41.14	43.20	42.81	qfq	3,609,200	153,433,385	0.93%
2026-04-15	43.96	44.20	42.28	42.80	42.41	qfq	3,284,004	140,798,028	-2.22%
2026-04-14	43.43	43.88	42.73	43.77	43.37	qfq	3,829,025	166,215,791	2.03%
2026-04-13	43.90	44.05	42.28	42.90	42.51	qfq	3,090,411	132,742,887	-2.28%
2026-04-10	43.27	45.80	42.21	43.90	43.50	qfq	5,107,900	226,350,425	2.50%
2026-04-09	42.43	43.09	41.72	42.83	42.44	qfq	2,844,300	120,645,025	-0.07%
2026-04-08	41.00	43.13	40.25	42.86	42.47	qfq	4,715,000	198,632,361	6.54%
2026-04-07	41.36	41.37	38.58	40.23	39.86	qfq	3,691,236	147,758,730	-2.80%
2026-04-03	41.42	42.99	40.00	41.39	41.01	qfq	2,831,700	115,939,668	0.95%
2026-04-02	40.50	41.88	40.01	41.00	40.63	qfq	3,503,400	143,670,018	1.99%
2026-04-01	39.68	40.20	39.00	40.20	39.83	qfq	2,215,856	87,997,502	3.34%
2026-03-31	39.61	39.79	38.72	38.90	38.55	qfq	1,454,562	56,998,249	-1.62%
2026-03-30	38.51	39.98	38.20	39.54	39.18	qfq	1,738,443	68,182,143	1.38%
2026-03-27	38.21	39.12	37.90	39.00	38.65	qfq	1,354,618	52,378,073	1.04%
2026-03-26	39.06	39.80	38.26	38.60	38.25	qfq	1,668,600	65,029,562	-1.10%
2026-03-25	38.76	39.94	38.22	39.03	38.68	qfq	2,168,900	84,703,682	0.70%
2026-03-24	38.60	38.80	37.00	38.76	38.41	qfq	3,007,500	113,298,792	3.36%
2026-03-23	41.00	41.50	37.50	37.50	37.16	qfq	2,931,500	115,224,845	-10.01%
2026-03-20	41.70	42.70	41.42	41.67	41.29	qfq	1,686,595	70,951,021	0.00%
2026-03-19	41.33	42.44	40.10	41.67	41.29	qfq	2,281,000	94,872,390	0.14%
2026-03-18	41.22	41.80	40.03	41.61	41.23	qfq	1,444,900	59,617,898	0.95%
2026-03-17	42.15	42.48	41.08	41.22	40.85	qfq	1,488,200	61,946,913	-2.21%
2026-03-16	41.63	42.16	40.62	42.15	41.77	qfq	2,466,800	102,305,617	1.08%
2026-03-13	42.36	42.78	41.50	41.70	41.32	qfq	2,164,800	91,162,956	-2.04%
2026-03-12	44.03	44.25	42.23	42.57	42.18	qfq	2,444,000	105,187,776	-3.34%
2026-03-11	44.59	45.29	43.53	44.04	43.64	qfq	2,668,900	118,500,127	-1.26%
2026-03-10	44.35	45.11	44.19	44.60	44.19	qfq	2,300,200	102,848,980	1.32%
2026-03-09	44.50	44.70	43.03	44.02	43.62	qfq	2,988,200	131,193,502	-0.52%
2026-03-06	44.42	44.93	43.55	44.25	43.85	qfq	2,272,400	100,492,102	-0.43%
2026-03-05	43.89	45.09	43.55	44.44	44.04	qfq	2,901,400	128,667,074	2.25%
2026-03-04	43.70	44.22	42.20	43.46	43.06	qfq	3,795,934	163,573,898	-1.23%
2026-03-03	43.93	45.57	43.49	44.00	43.60	qfq	6,258,000	278,200,336	0.32%
2026-03-02	44.00	47.07	43.10	43.86	43.46	qfq	7,408,800	333,578,612	-0.68%
2026-02-27	46.22	46.22	43.72	44.16	43.76	qfq	4,589,436	203,958,478	-5.03%
2026-02-26	45.80	47.22	45.23	46.50	46.08	qfq	3,411,500	158,328,765	1.80%
2026-02-25	44.53	45.83	43.51	45.68	45.26	qfq	2,745,301	123,066,396	2.77%
2026-02-24	44.70	44.70	43.00	44.45	44.05	qfq	3,088,400	135,772,208	1.11%
2026-02-13	44.50	44.88	43.18	43.96	43.56	qfq	3,022,100	133,362,777	0.69%
2026-02-12	43.35	44.36	43.25	43.66	43.26	qfq	3,325,700	145,682,285	0.97%
2026-02-11	43.07	43.77	42.79	43.24	42.85	qfq	2,248,400	97,138,230	-0.60%
2026-02-10	43.60	44.18	42.54	43.50	43.10	qfq	2,912,400	126,309,514	-0.28%
2026-02-09	43.10	43.86	41.70	43.62	43.22	qfq	4,844,800	208,538,743	2.73%
2026-02-06	42.70	43.30	41.00	42.46	42.07	qfq	4,479,800	188,867,121	-0.82%
2026-02-05	41.92	42.98	41.05	42.81	42.42	qfq	4,309,794	181,517,386	2.12%
2026-02-04	42.28	42.58	41.25	41.92	41.54	qfq	3,488,100	145,590,733	-1.23%
2026-02-03	41.30	42.59	40.51	42.44	42.05	qfq	7,317,919	305,507,295	4.20%
2026-02-02	40.46	43.26	40.46	40.73	40.36	qfq	7,224,219	300,012,669	0.52%
2026-01-30	39.00	41.50	38.58	40.52	40.15	qfq	7,431,800	297,811,478	0.92%
2026-01-29	41.79	41.79	39.50	40.15	39.78	qfq	7,825,400	317,417,342	-2.38%
2026-01-28	41.51	44.69	40.74	41.13	40.76	qfq	13,650,400	579,946,813	1.23%
2026-01-27	41.11	42.50	38.99	40.63	40.26	qfq	9,413,100	377,569,614	-3.88%
2026-01-26	40.34	44.98	39.95	42.27	41.89	qfq	10,686,400	456,539,939	1.27%
2026-01-23	41.83	44.29	40.86	41.74	41.36	qfq	11,885,430	500,598,663	-0.22%
2026-01-22	38.58	41.83	38.20	41.83	41.45	qfq	4,598,730	185,952,475	9.99%
2026-01-21	38.55	39.10	37.80	38.03	37.68	qfq	4,893,800	187,341,933	-1.96%
2026-01-20	38.22	40.40	38.22	38.79	38.44	qfq	6,170,219	241,103,158	-0.41%
2026-01-19	36.28	39.30	36.21	38.95	38.60	qfq	9,453,202	364,348,609	7.03%
2026-01-16	37.04	37.50	35.77	36.39	36.06	qfq	8,040,300	292,295,482	-1.99%
2026-01-15	35.50	38.52	34.40	37.13	36.79	qfq	12,682,640	461,776,894	2.65%
2026-01-14	32.60	36.17	32.60	36.17	35.84	qfq	10,005,929	358,888,111	10.01%
2026-01-13	33.26	34.46	32.59	32.88	32.58	qfq	4,879,400	163,873,411	-0.96%
2026-01-12	31.09	33.65	31.08	33.20	32.90	qfq	4,870,940	158,671,284	7.34%
2026-01-09	30.69	31.12	30.62	30.93	30.65	qfq	1,663,500	51,337,830	0.10%
2026-01-08	30.61	31.19	30.41	30.90	30.62	qfq	1,784,638	54,962,754	0.78%
2026-01-07	30.60	30.76	30.21	30.66	30.38	qfq	1,951,085	59,553,711	0.46%
2026-01-06	30.06	30.65	29.92	30.52	30.24	qfq	2,580,900	78,339,129	1.53%
2026-01-05	30.15	30.38	29.77	30.06	29.79	qfq	1,876,900	56,383,640	-0.17%
2025-12-31	30.62	30.69	29.60	30.11	29.84	qfq	1,777,797	53,375,366	0.10%
2025-12-30	29.74	30.26	29.54	30.08	29.81	qfq	1,889,256	56,818,764	1.42%
2025-12-29	29.57	29.90	29.33	29.66	29.39	qfq	1,455,600	43,238,941	0.20%
2025-12-26	29.93	30.06	29.55	29.60	29.33	qfq	1,602,764	47,753,508	-1.46%
2025-12-25	30.00	30.13	29.60	30.04	29.77	qfq	1,705,200	50,986,120	0.27%
2025-12-24	29.07	30.10	29.05	29.96	29.69	qfq	2,243,400	66,643,391	2.36%
2025-12-23	29.10	29.42	28.92	29.27	29.00	qfq	1,547,800	45,313,497	0.52%
2025-12-22	28.81	29.43	28.27	29.12	28.86	qfq	1,643,500	48,039,004	1.08%
2025-12-19	28.49	29.15	28.49	28.81	28.55	qfq	1,362,200	39,458,458	-0.17%
2025-12-18	28.80	29.10	28.59	28.86	28.60	qfq	1,404,046	40,612,168	-0.03%
2025-12-17	28.52	29.10	28.20	28.87	28.61	qfq	1,823,454	52,239,275	1.26%
2025-12-16	28.61	28.91	28.17	28.51	28.25	qfq	1,862,000	53,106,131	-0.97%
2025-12-15	28.37	29.04	28.27	28.79	28.53	qfq	2,240,177	64,384,024	0.59%
2025-12-12	28.69	28.75	27.92	28.62	28.36	qfq	2,679,677	76,296,004	0.07%
2025-12-11	28.99	29.10	28.51	28.60	28.34	qfq	1,765,721	50,956,561	-1.35%
2025-12-10	28.71	29.20	28.56	28.99	28.73	qfq	1,599,700	46,157,431	0.07%
2025-12-09	29.17	29.41	28.59	28.97	28.71	qfq	2,311,400	67,089,172	-0.69%
2025-12-08	28.38	29.18	28.26	29.17	28.90	qfq	2,727,800	78,797,637	2.78%
2025-12-05	28.04	28.54	27.71	28.38	28.12	qfq	1,250,000	35,201,632	1.54%
2025-12-04	27.90	28.17	27.50	27.95	27.70	qfq	1,399,755	39,045,676	-0.29%
2025-12-03	28.63	28.63	27.93	28.03	27.78	qfq	1,319,869	37,122,151	-1.23%
2025-12-02	28.35	28.65	28.22	28.38	28.12	qfq	1,877,900	53,364,334	-0.94%
2025-12-01	28.00	28.86	27.80	28.65	28.39	qfq	3,177,260	90,405,032	3.06%
2025-11-28	27.20	27.96	27.20	27.80	27.55	qfq	2,190,700	60,573,434	2.09%
2025-11-27	27.25	27.56	27.13	27.23	26.98	qfq	1,267,400	34,647,809	0.29%
2025-11-26	27.18	27.54	26.95	27.15	26.90	qfq	1,634,200	44,627,264	0.04%
2025-11-25	26.58	27.95	26.39	27.14	26.89	qfq	2,615,995	71,522,865	3.00%
2025-11-24	25.97	26.48	25.89	26.35	26.11	qfq	1,169,200	30,601,511	1.97%
2025-11-21	26.10	26.49	25.73	25.84	25.61	qfq	1,584,400	41,313,961	-2.08%
2025-11-20	26.55	26.68	26.30	26.39	26.15	qfq	1,229,040	32,499,113	0.04%
2025-11-19	26.74	27.07	26.36	26.38	26.14	qfq	1,551,700	41,345,422	-2.19%
2025-11-18	26.98	27.30	26.76	26.97	26.72	qfq	1,248,136	33,752,450	-0.77%
2025-11-17	27.17	27.27	26.96	27.18	26.93	qfq	1,276,400	34,599,033	0.11%
2025-11-14	27.16	27.42	26.90	27.15	26.90	qfq	1,474,500	40,124,269	0.04%
2025-11-13	27.58	27.58	27.08	27.14	26.89	qfq	2,220,400	60,646,760	-0.95%
2025-11-12	27.50	27.71	27.11	27.40	27.15	qfq	1,255,900	34,375,122	-0.47%
2025-11-11	27.68	28.40	27.52	27.53	27.28	qfq	1,627,100	45,314,576	-0.86%
2025-11-10	27.99	28.28	27.42	27.77	27.52	qfq	2,236,300	61,921,888	-1.10%
2025-11-07	28.27	28.59	27.82	28.08	27.82	qfq	2,262,900	63,640,860	-0.28%
2025-11-06	28.01	28.25	27.68	28.16	27.90	qfq	1,789,400	50,110,437	0.28%
2025-11-05	27.71	28.20	27.51	28.08	27.82	qfq	1,859,400	52,020,900	0.39%
2025-11-04	28.51	28.65	27.76	27.97	27.72	qfq	2,253,200	63,272,162	-2.44%
2025-11-03	28.20	29.00	27.92	28.67	28.41	qfq	4,686,800	133,574,910	2.39%
2025-10-31	28.37	28.68	27.76	28.00	27.75	qfq	4,656,500	131,011,005	-2.27%
2025-10-30	31.77	31.89	28.45	28.65	28.39	qfq	10,782,640	313,067,809	-8.06%
2025-10-29	28.91	31.65	28.79	31.16	30.88	qfq	5,562,900	168,882,287	7.52%
2025-10-28	29.27	29.43	28.76	28.98	28.72	qfq	2,388,400	69,418,959	-1.09%
2025-10-27	28.63	29.63	28.63	29.30	29.03	qfq	2,994,900	87,641,843	2.73%
2025-10-24	28.15	28.66	28.07	28.52	28.26	qfq	1,468,500	41,721,069	1.49%
2025-10-23	28.15	28.15	27.60	28.10	27.84	qfq	1,216,900	33,806,209	-0.18%
2025-10-22	27.98	28.47	27.63	28.15	27.89	qfq	1,196,500	33,699,493	0.32%
2025-10-21	27.31	28.08	27.31	28.06	27.80	qfq	1,645,900	45,787,049	2.11%
2025-10-20	27.76	28.09	27.37	27.48	27.23	qfq	1,554,300	43,048,539	0.48%
2025-10-17	28.08	28.08	27.34	27.35	27.10	qfq	1,473,901	40,740,816	-2.60%
2025-10-16	28.49	28.69	28.00	28.08	27.82	qfq	1,226,400	34,719,762	-1.37%
2025-10-15	27.83	28.57	27.43	28.47	28.21	qfq	2,098,734	58,785,481	3.34%
2025-10-14	28.84	28.98	27.55	27.55	27.30	qfq	2,170,900	61,107,602	-3.77%
2025-10-13	27.99	28.70	27.20	28.63	28.37	qfq	2,519,400	71,235,816	0.85%
2025-10-10	28.68	29.00	28.20	28.39	28.13	qfq	2,304,300	65,840,800	-1.46%
2025-10-09	29.00	29.38	28.73	28.81	28.55	qfq	2,451,900	71,089,422	-0.83%
2025-09-30	28.82	29.41	28.74	29.05	28.79	qfq	2,306,000	66,962,488	1.79%
2025-09-29	28.55	29.23	28.41	28.54	28.28	qfq	3,225,400	92,812,926	-1.01%
2025-09-26	29.90	29.94	28.81	28.83	28.27	qfq	2,907,000	85,076,797	-4.12%
2025-09-25	31.93	31.93	29.80	30.07	29.49	qfq	4,164,300	126,563,696	-0.17%
2025-09-24	29.60	31.48	29.20	30.12	29.54	qfq	4,711,100	143,115,750	1.38%
2025-09-23	30.04	30.22	28.70	29.71	29.13	qfq	2,729,700	79,923,054	-1.10%
2025-09-22	29.99	30.42	29.60	30.04	29.46	qfq	1,884,400	56,359,557	0.54%
2025-09-19	30.18	30.75	29.61	29.88	29.30	qfq	2,576,100	77,397,422	-1.03%
2025-09-18	30.20	31.59	29.90	30.19	29.60	qfq	4,601,600	141,429,964	-0.36%
2025-09-17	29.90	30.72	29.51	30.30	29.71	qfq	2,942,300	89,314,229	1.64%
2025-09-16	29.50	29.90	28.99	29.81	29.23	qfq	2,401,800	70,983,047	1.05%
2025-09-15	30.25	30.40	29.50	29.50	28.93	qfq	2,333,900	69,350,091	-2.45%
2025-09-12	30.42	30.94	29.79	30.24	29.65	qfq	3,296,100	99,919,425	-0.03%
2025-09-11	29.14	30.42	29.03	30.25	29.66	qfq	3,738,200	111,966,914	2.79%
2025-09-10	29.28	29.73	28.91	29.43	28.86	qfq	4,052,900	119,002,606	1.17%
2025-09-09	30.80	30.80	29.00	29.09	28.53	qfq	5,314,000	157,776,046	-5.58%
2025-09-08	30.65	31.26	30.10	30.81	30.21	qfq	4,300,800	131,721,718	0.23%
2025-09-05	30.40	31.02	30.21	30.74	30.14	qfq	3,721,500	113,778,675	0.36%
2025-09-04	31.11	32.08	30.00	30.63	30.04	qfq	5,454,300	169,834,236	-2.48%
2025-09-03	31.91	33.58	31.20	31.41	30.80	qfq	5,974,800	192,268,203	-1.04%
2025-09-02	33.27	33.93	31.43	31.74	31.12	qfq	8,071,600	262,380,149	-5.51%
2025-09-01	31.49	34.08	31.44	33.59	32.94	qfq	15,080,600	497,956,887	8.25%
2025-08-29	31.20	31.24	30.07	31.03	30.43	qfq	5,763,700	176,595,985	0.06%
2025-08-28	30.14	31.01	29.75	31.01	30.41	qfq	5,429,498	164,356,646	2.34%
2025-08-27	30.50	31.44	30.30	30.30	29.71	qfq	6,532,398	202,121,574	-0.72%
2025-08-26	30.97	30.97	30.15	30.52	29.93	qfq	6,382,271	194,676,110	-1.39%
2025-08-25	31.30	31.39	30.82	30.95	30.35	qfq	4,739,400	147,371,684	-0.48%
2025-08-22	31.10	31.37	30.93	31.10	30.50	qfq	3,255,700	101,196,413	0.23%
2025-08-21	31.23	31.85	30.84	31.03	30.43	qfq	4,531,400	141,637,450	-0.64%
2025-08-20	30.87	31.26	30.60	31.23	30.62	qfq	5,672,346	175,440,535	0.00%
2025-08-19	32.23	32.30	31.00	31.23	30.62	qfq	7,035,500	221,904,421	-3.01%
2025-08-18	32.00	32.50	31.65	32.20	31.58	qfq	5,836,400	187,185,115	-0.43%
2025-08-15	31.50	32.73	31.31	32.34	31.71	qfq	6,117,100	197,209,250	2.44%
2025-08-14	34.00	34.00	31.55	31.57	30.96	qfq	9,380,394	302,290,018	-6.46%
2025-08-13	33.80	34.64	33.25	33.75	33.10	qfq	6,843,895	231,375,280	0.60%
2025-08-12	33.65	34.08	32.99	33.55	32.90	qfq	4,523,900	151,212,242	-0.42%
2025-08-11	34.09	34.43	33.42	33.69	33.04	qfq	5,726,000	193,763,394	0.36%
2025-08-08	34.04	34.95	33.45	33.57	32.92	qfq	5,595,000	190,065,483	-1.32%
2025-08-07	34.08	35.58	33.64	34.02	33.36	qfq	7,484,500	259,431,073	-1.25%
2025-08-06	34.70	35.45	33.96	34.45	33.78	qfq	10,211,860	354,267,926	-0.81%
2025-08-05	36.60	36.62	34.58	34.73	34.06	qfq	12,583,000	443,555,319	-1.31%
2025-08-04	31.58	35.19	31.20	35.19	34.51	qfq	11,117,900	380,537,962	10.00%
2025-08-01	32.52	32.86	31.75	31.99	31.37	qfq	4,929,830	158,465,241	-0.87%
2025-07-31	33.97	33.99	32.11	32.27	31.64	qfq	7,132,700	234,492,552	-5.09%
2025-07-30	34.32	34.38	33.08	34.00	33.34	qfq	7,345,800	247,516,811	-0.93%
2025-07-29	33.82	35.22	33.41	34.32	33.65	qfq	13,516,095	459,400,651	0.62%
2025-07-28	31.51	34.11	31.30	34.11	33.45	qfq	12,587,395	423,843,150	10.00%
2025-07-25	32.15	32.28	30.62	31.01	30.41	qfq	7,875,400	245,766,189	-4.26%
2025-07-24	32.72	33.34	31.37	32.39	31.76	qfq	11,446,900	368,369,952	-1.04%
2025-07-23	31.35	32.78	30.00	32.73	32.09	qfq	12,076,671	382,166,610	4.40%
2025-07-22	31.01	32.88	31.01	31.35	30.74	qfq	13,010,800	413,316,151	-5.29%
2025-07-21	31.99	34.24	30.51	33.10	32.46	qfq	20,056,135	649,599,708	6.33%
2025-07-18	29.00	31.13	28.50	31.13	30.53	qfq	4,588,000	140,123,771	10.00%
2025-07-17	26.95	28.52	26.69	28.30	27.75	qfq	7,015,200	194,773,826	4.62%
2025-07-16	25.88	28.20	25.68	27.05	26.53	qfq	8,192,000	221,951,173	4.80%
2025-07-15	26.90	27.11	25.51	25.81	25.31	qfq	6,047,000	157,732,964	-4.05%
2025-07-14	26.20	27.73	25.82	26.90	26.38	qfq	5,605,400	150,373,959	0.00%
2025-07-11	26.50	27.22	26.06	26.90	26.38	qfq	4,727,803	126,413,938	0.94%
2025-07-10	27.20	28.41	26.55	26.65	26.13	qfq	4,461,400	120,934,590	-2.24%
2025-07-09	27.04	27.62	26.52	27.26	26.73	qfq	5,219,800	141,752,976	1.68%
2025-07-08	26.73	27.47	26.40	26.81	26.29	qfq	4,018,200	107,869,609	-0.33%
2025-07-07	25.78	27.70	25.31	26.90	26.38	qfq	6,539,232	176,220,237	5.37%
2025-07-04	26.16	26.23	25.20	25.53	25.03	qfq	3,253,200	83,315,828	-2.71%
2025-07-03	25.60	26.48	25.60	26.24	25.73	qfq	5,330,300	139,108,436	3.06%
2025-07-02	25.98	26.57	25.37	25.46	24.97	qfq	5,397,608	139,621,759	-2.00%
2025-07-01	24.70	26.20	23.98	25.98	25.48	qfq	5,807,900	146,456,722	4.63%
2025-06-30	24.26	24.85	23.58	24.83	24.35	qfq	3,668,700	89,861,932	2.43%
2025-06-27	24.23	24.35	23.92	24.24	23.77	qfq	2,648,500	63,945,619	0.58%
2025-06-26	24.25	24.67	24.01	24.10	23.63	qfq	3,354,000	81,375,456	-0.95%
2025-06-25	24.91	25.35	24.17	24.33	23.86	qfq	4,723,000	116,255,380	-2.56%
2025-06-24	24.81	25.25	24.61	24.97	24.49	qfq	5,401,700	134,904,980	0.52%
2025-06-23	24.40	25.20	23.80	24.84	24.36	qfq	6,663,600	163,823,911	1.80%
2025-06-20	24.40	24.83	23.90	24.40	23.93	qfq	3,808,400	92,557,720	-0.85%
2025-06-19	25.35	25.35	24.25	24.61	24.13	qfq	4,792,300	118,340,894	-1.16%
2025-06-18	23.76	25.12	23.75	24.90	24.42	qfq	8,151,800	200,118,776	4.27%
2025-06-17	24.35	24.60	23.21	23.88	23.42	qfq	8,489,670	203,217,193	1.19%
2025-06-16	22.33	23.75	22.26	23.60	23.14	qfq	8,067,300	187,878,523	6.50%
2025-06-13	22.36	22.69	22.00	22.16	21.73	qfq	4,334,400	96,420,028	-1.73%
2025-06-12	23.34	23.50	22.47	22.55	22.11	qfq	4,876,900	111,706,077	-1.74%
2025-06-11	23.22	23.22	22.60	22.95	22.50	qfq	3,545,800	81,161,290	-0.39%
2025-06-10	23.00	23.21	22.60	23.04	22.59	qfq	4,938,504	113,303,309	0.09%
2025-06-09	23.21	24.08	22.89	23.02	22.57	qfq	8,695,465	202,950,140	-2.00%
2025-06-06	23.22	23.67	23.02	23.49	23.03	qfq	6,390,985	149,473,080	1.16%
2025-06-05	22.75	23.54	22.08	23.22	22.77	qfq	12,106,865	277,269,043	1.84%
2025-06-04	22.00	24.08	21.80	22.80	22.36	qfq	18,001,354	417,247,260	4.16%
2025-06-03	20.36	22.13	20.21	21.89	21.47	qfq	9,350,400	202,373,449	6.62%
2025-05-30	20.20	20.79	19.95	20.53	20.13	qfq	5,993,800	123,137,442	0.59%
2025-05-29	19.48	20.62	19.48	20.41	20.01	qfq	7,488,500	150,689,403	3.92%
2025-05-28	18.87	19.67	18.87	19.64	19.26	qfq	4,995,285	96,676,515	2.40%
2025-05-27	19.32	19.45	19.00	19.18	18.50	qfq	1,845,500	35,362,539	-0.88%
2025-05-26	19.05	19.37	19.00	19.35	18.67	qfq	2,044,900	39,283,530	1.90%
2025-05-23	19.35	19.45	18.98	18.99	18.32	qfq	2,747,400	52,722,106	-1.50%
2025-05-22	19.80	19.84	19.23	19.28	18.60	qfq	3,492,300	68,131,532	-1.28%
2025-05-21	19.50	19.85	19.20	19.53	18.84	qfq	3,586,100	69,879,789	0.36%
2025-05-20	19.06	19.46	18.87	19.46	18.77	qfq	2,885,400	55,653,734	1.62%
2025-05-19	18.73	19.18	18.72	19.15	18.47	qfq	2,704,300	51,364,377	1.92%
2025-05-16	18.66	18.95	18.57	18.79	18.13	qfq	1,956,010	36,827,383	0.64%
2025-05-15	18.89	18.99	18.64	18.67	18.01	qfq	2,093,800	39,234,027	-1.69%
2025-05-14	19.07	19.28	18.86	18.99	18.32	qfq	2,609,300	49,597,486	-0.47%
2025-05-13	19.50	19.57	19.01	19.08	18.41	qfq	3,121,200	60,086,284	-1.55%
2025-05-12	19.34	19.45	19.18	19.38	18.70	qfq	2,795,400	53,993,232	1.68%
2025-05-09	19.38	19.38	18.91	19.06	18.39	qfq	2,475,700	47,262,291	-1.35%
2025-05-08	19.01	19.40	18.97	19.32	18.64	qfq	2,799,000	53,974,934	1.20%
2025-05-07	19.31	19.47	18.60	19.09	18.42	qfq	4,266,565	81,665,540	0.10%
2025-05-06	18.58	19.09	18.55	19.07	18.40	qfq	4,262,170	80,612,498	1.87%
2025-04-30	18.38	18.79	18.25	18.72	18.06	qfq	5,228,156	97,214,693	3.54%
2025-04-29	17.52	18.21	17.40	18.08	17.44	qfq	3,776,555	67,870,260	3.20%
2025-04-28	17.71	17.82	17.43	17.52	16.90	qfq	2,177,500	38,235,978	-1.07%
2025-04-25	17.58	17.90	17.51	17.71	17.09	qfq	2,887,300	51,151,968	0.51%
2025-04-24	17.77	17.99	17.40	17.62	17.00	qfq	2,924,000	51,699,263	-1.40%
2025-04-23	17.53	18.00	17.53	17.87	17.24	qfq	4,398,395	78,453,534	2.64%
2025-04-22	18.37	18.58	17.36	17.41	16.80	qfq	6,244,487	111,098,244	0.93%
2025-04-21	16.84	17.25	16.69	17.25	16.64	qfq	2,420,000	41,294,481	2.43%
2025-04-18	16.75	16.99	16.55	16.84	16.25	qfq	1,908,865	31,963,125	0.42%
2025-04-17	16.48	16.96	16.48	16.77	16.18	qfq	2,216,000	37,321,662	0.48%
2025-04-16	17.12	17.12	16.36	16.69	16.10	qfq	2,877,700	48,057,714	-2.11%
2025-04-15	17.22	17.36	16.93	17.05	16.45	qfq	2,823,300	48,234,266	-0.99%
2025-04-14	17.50	17.65	17.17	17.22	16.61	qfq	4,662,600	80,998,086	1.00%
2025-04-11	16.25	17.23	16.16	17.05	16.45	qfq	6,192,100	105,090,320	2.65%
2025-04-10	16.28	16.88	16.16	16.61	16.02	qfq	8,433,664	140,420,435	6.82%
2025-04-09	15.30	15.96	14.49	15.55	15.00	qfq	11,490,300	174,199,320	-3.42%
2025-04-08	16.50	17.38	16.10	16.10	15.53	qfq	4,799,800	78,807,740	-10.01%
2025-04-07	17.90	18.74	17.89	17.89	17.26	qfq	1,989,900	35,781,117	-10.01%
2025-04-03	20.16	20.46	19.73	19.88	19.18	qfq	4,118,500	82,527,778	-2.88%
2025-04-02	20.75	21.00	20.40	20.47	19.75	qfq	3,893,100	80,207,870	-1.63%
2025-04-01	20.84	21.11	20.68	20.81	20.08	qfq	4,596,300	95,972,668	-0.29%
2025-03-31	20.16	20.97	20.15	20.87	20.13	qfq	5,064,600	104,136,837	1.90%
2025-03-28	21.05	21.05	20.42	20.48	19.76	qfq	6,027,000	124,836,711	-3.21%
2025-03-27	20.80	21.48	20.15	21.16	20.41	qfq	9,865,000	207,086,800	2.07%
2025-03-26	20.31	20.75	20.23	20.73	20.00	qfq	6,706,200	137,979,125	1.37%
2025-03-25	21.38	21.41	20.34	20.45	19.73	qfq	10,024,200	207,362,187	-4.88%
2025-03-24	22.16	22.86	21.11	21.50	20.74	qfq	12,773,530	278,687,418	-5.95%
2025-03-21	24.13	24.76	22.86	22.86	22.05	qfq	17,152,056	402,529,960	-10.00%
2025-03-20	24.39	26.54	23.75	25.40	24.50	qfq	24,683,754	638,381,420	5.26%
2025-03-19	22.59	24.80	22.17	24.13	23.28	qfq	17,184,424	403,917,144	5.23%
2025-03-18	23.01	23.33	22.13	22.93	22.12	qfq	11,844,300	268,492,819	-2.05%
2025-03-17	22.33	23.72	22.10	23.41	22.58	qfq	14,059,360	323,157,082	2.45%
2025-03-14	22.57	24.32	22.12	22.85	22.04	qfq	20,818,165	481,957,168	-1.89%
2025-03-13	21.17	23.29	21.00	23.29	22.47	qfq	19,661,285	431,984,242	10.01%
2025-03-12	21.10	21.58	21.10	21.17	20.42	qfq	11,982,675	254,822,395	-0.52%
2025-03-11	20.62	22.36	20.00	21.28	20.53	qfq	17,747,460	375,774,143	2.80%
2025-03-10	21.41	21.95	20.52	20.70	19.97	qfq	17,732,364	369,799,827	-3.32%
2025-03-07	19.30	21.41	19.18	21.41	20.66	qfq	13,081,820	274,924,530	10.02%
2025-03-06	19.14	19.48	18.76	19.46	18.77	qfq	7,204,160	138,343,671	1.67%
2025-03-05	19.23	19.48	18.92	19.14	18.47	qfq	2,804,069	53,632,248	-0.78%
2025-03-04	18.90	19.31	18.81	19.29	18.61	qfq	2,437,900	46,719,966	1.21%
2025-03-03	19.35	19.58	18.80	19.06	18.39	qfq	3,469,600	66,531,525	-1.04%
2025-02-28	20.04	20.20	19.19	19.26	18.58	qfq	5,231,165	102,580,305	-4.84%
2025-02-27	20.47	20.47	19.72	20.24	19.53	qfq	4,803,495	96,302,247	-0.54%
2025-02-26	20.08	20.57	19.80	20.35	19.63	qfq	6,561,565	132,919,939	1.60%
2025-02-25	19.96	20.21	19.71	20.03	19.32	qfq	4,727,170	94,342,062	-0.64%
2025-02-24	20.20	20.22	19.81	20.16	19.45	qfq	5,791,265	115,695,531	-0.64%
2025-02-21	19.98	20.65	19.85	20.29	19.57	qfq	10,730,855	218,341,010	1.40%
2025-02-20	19.68	20.40	19.67	20.01	19.30	qfq	11,972,955	239,719,251	2.99%
2025-02-19	18.61	19.46	18.48	19.43	18.75	qfq	7,249,900	139,174,535	4.41%
2025-02-18	19.21	19.25	18.48	18.61	17.95	qfq	4,622,100	87,289,794	-2.67%
2025-02-17	18.78	19.36	18.78	19.12	18.45	qfq	5,132,300	98,148,752	1.38%
2025-02-14	18.87	19.06	18.62	18.86	18.20	qfq	4,185,100	79,001,824	0.00%
2025-02-13	19.46	19.52	18.86	18.86	18.20	qfq	7,251,900	138,355,905	-3.53%
2025-02-12	19.46	19.60	19.34	19.55	18.86	qfq	6,152,300	119,785,076	0.46%
2025-02-11	19.55	19.69	19.34	19.46	18.77	qfq	5,638,400	109,770,105	-0.97%
2025-02-10	19.58	19.68	19.27	19.65	18.96	qfq	9,359,310	182,177,645	-1.50%
2025-02-07	19.21	20.04	19.12	19.95	19.25	qfq	14,553,575	286,662,154	2.99%
2025-02-06	18.37	19.59	18.27	19.37	18.69	qfq	13,416,800	257,102,884	4.87%
2025-02-05	18.37	18.52	18.19	18.47	17.82	qfq	6,418,900	117,891,378	0.76%
2025-01-27	18.74	18.94	18.33	18.33	17.68	qfq	7,063,600	131,748,061	-2.14%
2025-01-24	18.49	18.83	18.21	18.73	18.07	qfq	9,835,400	182,760,380	0.75%
2025-01-23	18.66	19.31	18.59	18.59	17.93	qfq	19,655,175	372,245,673	-1.80%
2025-01-22	17.08	18.93	17.00	18.93	18.26	qfq	17,519,460	325,464,434	9.99%
2025-01-21	16.96	17.38	16.51	17.21	16.60	qfq	8,429,900	142,958,595	1.83%
2025-01-20	16.50	17.00	16.50	16.90	16.30	qfq	7,940,600	133,483,159	2.80%
2025-01-17	17.07	17.07	16.30	16.44	15.86	qfq	8,419,065	139,159,832	-4.03%
2025-01-16	17.01	17.43	16.70	17.13	16.53	qfq	8,836,665	150,859,198	0.88%
2025-01-15	17.39	18.12	16.85	16.98	16.38	qfq	11,337,195	196,480,825	-3.58%
2025-01-14	16.56	17.67	16.45	17.61	16.99	qfq	15,795,629	270,944,542	2.15%
2025-01-13	18.00	18.13	17.24	17.24	16.63	qfq	13,058,795	227,756,817	-10.02%
2025-01-10	21.69	22.10	19.16	19.16	18.48	qfq	26,077,300	527,126,046	-10.00%
2025-01-09	21.29	21.29	21.29	21.29	20.54	qfq	1,620,900	34,508,961	10.03%
2025-01-08	17.60	19.35	17.30	19.35	18.67	qfq	5,624,851	106,366,876	10.01%
2025-01-07	17.31	17.65	16.65	17.59	16.97	qfq	8,317,900	142,530,878	1.21%
2025-01-06	17.01	18.02	16.81	17.38	16.77	qfq	10,060,272	174,631,728	-2.58%
2025-01-03	18.47	19.72	17.63	17.84	17.21	qfq	14,664,900	271,056,144	-0.50%
2025-01-02	17.59	18.58	16.95	17.93	17.30	qfq	9,420,000	169,508,187	0.67%
2024-12-31	17.98	18.75	17.41	17.81	17.18	qfq	7,813,200	141,187,188	-0.78%
2024-12-30	17.80	18.27	17.60	17.95	17.32	qfq	5,079,900	91,263,987	-0.44%
2024-12-27	18.06	18.88	17.88	18.03	17.39	qfq	7,688,900	140,861,233	-0.17%
2024-12-26	17.72	18.30	17.55	18.06	17.42	qfq	6,786,200	122,721,732	1.69%
2024-12-25	17.79	18.39	17.61	17.76	17.13	qfq	7,254,153	130,156,047	-0.78%
2024-12-24	18.14	18.24	17.26	17.90	17.27	qfq	9,633,046	170,897,866	-1.27%
2024-12-23	17.60	18.41	17.43	18.13	17.49	qfq	12,565,711	225,272,553	2.84%
2024-12-20	17.22	17.91	17.03	17.63	17.01	qfq	6,907,000	121,914,352	1.38%
2024-12-19	16.69	17.44	16.64	17.39	16.78	qfq	6,198,600	106,766,526	3.02%
2024-12-18	16.48	17.04	16.18	16.88	16.28	qfq	3,424,254	57,169,557	2.86%
2024-12-17	16.93	16.96	16.36	16.41	15.83	qfq	2,804,800	46,632,867	-2.90%
2024-12-16	17.27	17.30	16.78	16.90	16.30	qfq	3,114,300	53,034,653	-1.69%
2024-12-13	17.13	17.52	17.08	17.19	16.58	qfq	4,430,629	76,740,299	-0.35%
2024-12-12	17.32	17.38	17.06	17.25	16.64	qfq	2,536,000	43,624,314	-0.52%
2024-12-11	17.07	17.37	17.00	17.34	16.73	qfq	4,122,600	71,034,898	1.82%
2024-12-10	17.19	17.30	16.97	17.03	16.43	qfq	4,152,500	70,974,795	0.71%
2024-12-09	17.12	17.12	16.67	16.91	16.31	qfq	4,759,649	80,212,423	-1.46%
2024-12-06	16.94	17.66	16.50	17.16	16.56	qfq	9,685,700	166,604,991	2.45%
2024-12-05	16.26	16.80	16.17	16.75	16.16	qfq	3,921,651	65,154,323	2.82%
2024-12-04	16.55	16.56	16.16	16.29	15.72	qfq	2,211,547	36,234,020	-1.63%
2024-12-03	16.50	16.74	16.30	16.56	15.98	qfq	3,093,247	51,162,993	0.24%
2024-12-02	16.44	16.61	16.30	16.52	15.94	qfq	2,933,000	48,413,350	1.79%
2024-11-29	16.21	16.34	15.82	16.23	15.66	qfq	2,232,100	36,016,401	0.43%
2024-11-28	16.31	16.42	16.10	16.16	15.59	qfq	2,478,300	40,278,727	-0.55%
2024-11-27	15.80	16.27	15.43	16.25	15.68	qfq	3,135,053	49,583,632	2.78%
2024-11-26	16.04	16.29	15.74	15.81	15.25	qfq	1,520,500	24,308,169	-1.50%
2024-11-25	15.88	16.16	15.67	16.05	15.48	qfq	2,444,900	39,004,464	1.20%
2024-11-22	16.39	16.64	15.82	15.86	15.30	qfq	2,863,953	46,604,741	-3.65%
2024-11-21	16.39	16.64	16.25	16.46	15.88	qfq	2,213,300	36,414,358	-0.18%
2024-11-20	16.36	16.52	16.28	16.49	15.91	qfq	2,511,100	41,222,370	0.98%
2024-11-19	15.76	16.33	15.70	16.33	15.75	qfq	3,197,806	51,241,208	4.48%
2024-11-18	16.39	16.55	15.52	15.63	15.08	qfq	3,772,800	59,468,272	-4.40%
2024-11-15	16.47	17.00	16.31	16.35	15.77	qfq	3,556,700	59,397,037	-1.27%
2024-11-14	17.18	17.18	16.53	16.56	15.98	qfq	3,515,800	59,151,173	-3.72%
2024-11-13	17.11	17.29	16.70	17.20	16.59	qfq	3,319,800	56,452,203	0.06%
2024-11-12	17.50	17.66	16.98	17.19	16.58	qfq	5,182,400	89,664,640	-1.77%
2024-11-11	17.09	17.50	17.09	17.50	16.88	qfq	6,124,300	106,184,157	2.82%
2024-11-08	16.96	17.30	16.87	17.02	16.42	qfq	6,242,300	106,667,293	0.83%
2024-11-07	16.66	16.90	16.60	16.88	16.28	qfq	3,696,200	61,978,158	0.42%
2024-11-06	17.04	17.35	16.67	16.81	16.22	qfq	4,967,500	84,477,246	-1.75%
2024-11-05	16.84	17.23	16.79	17.11	16.51	qfq	5,315,600	90,605,710	1.42%
2024-11-04	16.10	16.90	16.09	16.87	16.28	qfq	4,567,900	76,271,691	2.99%
2024-11-01	17.44	17.44	16.35	16.38	15.80	qfq	7,583,510	127,460,497	-6.67%
2024-10-31	17.39	17.55	16.79	17.55	16.93	qfq	11,316,532	194,955,560	-1.46%
2024-10-30	16.48	18.24	16.45	17.81	17.18	qfq	16,881,657	298,737,208	7.42%
2024-10-29	16.92	17.11	16.53	16.58	16.00	qfq	3,637,600	61,172,086	-2.01%
2024-10-28	16.73	16.92	16.42	16.92	16.32	qfq	3,188,199	53,428,138	1.14%
2024-10-25	16.49	16.83	16.40	16.73	16.14	qfq	2,758,000	45,912,404	1.39%
2024-10-24	16.16	16.68	16.16	16.50	15.92	qfq	3,261,600	53,721,408	0.92%
2024-10-23	16.60	16.64	16.21	16.35	15.77	qfq	3,425,567	56,295,718	-1.15%
2024-10-22	16.80	16.84	16.35	16.54	15.96	qfq	3,966,667	65,717,137	-0.84%
2024-10-21	16.58	17.14	16.48	16.68	16.09	qfq	6,143,392	103,549,084	1.65%
2024-10-18	15.91	16.69	15.82	16.41	15.83	qfq	5,482,067	89,860,198	3.01%
2024-10-17	15.70	16.27	15.70	15.93	15.37	qfq	4,576,300	73,653,300	1.46%
2024-10-16	15.92	16.00	15.46	15.70	15.15	qfq	4,615,557	72,514,766	-3.21%
2024-10-15	15.89	16.39	15.68	16.22	15.65	qfq	5,715,167	92,568,443	1.44%
2024-10-14	15.45	16.01	15.04	15.99	15.43	qfq	3,431,732	53,476,733	5.13%
2024-10-11	15.97	15.97	14.98	15.21	14.67	qfq	3,083,505	47,607,508	-5.23%
2024-10-10	16.07	16.56	15.86	16.05	15.48	qfq	4,317,305	70,077,510	-0.12%
2024-10-09	17.28	17.29	15.99	16.07	15.50	qfq	5,865,600	97,483,427	-9.41%
2024-10-08	18.39	18.39	16.40	17.74	17.11	qfq	8,469,260	148,373,499	6.04%
2024-09-30	15.90	16.85	15.59	16.73	16.14	qfq	8,261,600	134,454,245	8.92%
2024-09-27	15.00	15.43	14.87	15.36	14.82	qfq	2,957,500	44,815,518	3.78%
2024-09-26	14.20	14.80	14.18	14.80	14.28	qfq	3,100,400	45,009,403	3.71%
2024-09-25	14.46	14.65	14.27	14.27	13.77	qfq	3,414,300	49,442,969	-1.18%
2024-09-24	13.88	14.46	13.84	14.44	13.84	qfq	3,310,900	46,993,444	4.11%
2024-09-23	13.91	14.06	13.70	13.87	13.30	qfq	1,656,100	23,088,167	0.00%
2024-09-20	13.97	14.11	13.78	13.87	13.30	qfq	1,354,200	18,830,394	-0.72%
2024-09-19	13.76	14.00	13.66	13.97	13.39	qfq	1,590,300	22,078,652	1.75%
2024-09-18	13.75	13.86	13.39	13.73	13.16	qfq	1,664,900	22,587,804	0.07%
2024-09-13	13.91	14.00	13.69	13.72	13.15	qfq	1,789,000	24,751,355	-1.51%
2024-09-12	14.14	14.29	13.90	13.93	13.36	qfq	1,752,900	24,637,066	-1.55%
2024-09-11	14.52	14.52	14.05	14.15	13.57	qfq	1,775,300	25,242,804	-2.08%
2024-09-10	14.18	14.49	13.80	14.45	13.85	qfq	2,985,600	42,304,484	1.98%
2024-09-09	13.88	14.26	13.86	14.17	13.59	qfq	2,275,900	32,052,303	0.85%
2024-09-06	14.52	14.59	14.05	14.05	13.47	qfq	3,317,800	47,194,401	-3.10%
2024-09-05	14.34	14.55	14.16	14.50	13.90	qfq	4,691,200	67,664,211	0.83%
2024-09-04	14.44	14.70	14.03	14.38	13.79	qfq	7,034,300	100,491,353	-2.44%
2024-09-03	15.50	15.95	14.54	14.74	14.13	qfq	9,124,600	136,544,747	0.55%
2024-09-02	14.43	15.60	14.33	14.66	14.06	qfq	10,749,000	160,808,945	3.39%
2024-08-30	13.97	14.40	13.90	14.18	13.59	qfq	3,829,200	54,421,083	1.50%
2024-08-29	13.46	14.04	13.45	13.97	13.39	qfq	2,929,000	40,594,011	3.02%
2024-08-28	13.42	13.83	13.23	13.56	13.00	qfq	2,293,800	31,125,367	0.22%
2024-08-27	13.88	13.92	13.48	13.53	12.97	qfq	2,496,500	34,077,705	-3.63%
2024-08-26	13.77	14.14	13.62	14.04	13.46	qfq	3,667,600	51,076,417	1.23%
2024-08-23	13.40	14.09	13.03	13.87	13.30	qfq	5,659,200	77,006,977	3.05%
2024-08-22	14.09	14.22	13.38	13.46	12.90	qfq	5,389,800	73,997,196	-5.14%
2024-08-21	14.32	14.48	14.02	14.19	13.60	qfq	5,547,900	78,831,258	-1.05%
2024-08-20	14.55	14.73	14.17	14.34	13.75	qfq	6,842,600	98,448,177	-2.45%
2024-08-19	15.23	15.23	14.50	14.70	14.09	qfq	12,423,360	182,827,986	-5.16%
2024-08-16	14.29	15.50	14.26	15.50	14.86	qfq	6,349,400	96,944,588	10.01%
2024-08-15	13.59	14.52	13.42	14.09	13.51	qfq	5,109,000	72,053,977	2.70%
2024-08-14	13.59	14.00	13.42	13.72	13.15	qfq	1,935,400	26,531,165	0.88%
2024-08-13	13.27	13.60	13.24	13.60	13.04	qfq	1,070,100	14,398,660	1.64%
2024-08-12	13.53	13.63	13.25	13.38	12.83	qfq	966,515	12,949,368	-1.11%
2024-08-09	13.48	13.77	13.48	13.53	12.97	qfq	1,053,221	14,319,486	0.37%
2024-08-08	13.66	13.67	13.22	13.48	12.92	qfq	979,700	13,191,411	-1.03%
2024-08-07	13.65	13.80	13.46	13.62	13.06	qfq	1,147,800	15,665,628	-0.22%
2024-08-06	13.38	13.68	13.30	13.65	13.09	qfq	1,694,400	22,874,016	2.63%
2024-08-05	14.03	14.03	13.30	13.30	12.75	qfq	2,186,800	29,666,521	-5.20%
2024-08-02	14.45	14.49	14.00	14.03	13.45	qfq	1,500,100	21,259,387	-1.89%
2024-08-01	14.30	14.42	14.22	14.30	13.71	qfq	1,244,900	17,833,030	0.07%
2024-07-31	13.84	14.31	13.68	14.29	13.70	qfq	1,921,600	27,113,522	4.00%
2024-07-30	13.77	14.02	13.65	13.74	13.17	qfq	1,109,300	15,287,286	-0.65%
2024-07-29	13.96	13.98	13.47	13.83	13.26	qfq	1,563,300	21,530,225	1.02%
2024-07-26	13.00	13.74	12.99	13.69	13.13	qfq	1,339,600	18,202,201	2.32%
2024-07-25	13.48	13.70	13.13	13.38	12.83	qfq	1,343,800	17,969,144	-0.37%
2024-07-24	13.64	13.88	13.37	13.43	12.88	qfq	1,929,500	26,152,601	-1.90%
2024-07-23	14.39	14.39	13.66	13.69	13.13	qfq	1,403,600	19,559,748	-3.93%
2024-07-22	14.21	14.37	14.10	14.25	13.66	qfq	977,500	13,929,150	0.28%
2024-07-19	13.71	14.45	13.69	14.21	13.62	qfq	1,786,100	25,324,702	2.53%
2024-07-18	13.89	14.02	13.43	13.86	13.29	qfq	1,900,000	26,050,936	-1.49%
2024-07-17	14.58	14.66	14.06	14.07	13.49	qfq	1,431,400	20,375,721	-3.96%
2024-07-16	14.60	14.69	14.36	14.65	14.05	qfq	1,074,900	15,656,459	0.76%
2024-07-15	14.58	14.79	14.45	14.54	13.94	qfq	1,367,200	19,927,012	-1.36%
2024-07-12	14.61	14.80	14.58	14.74	14.13	qfq	1,436,600	21,090,745	-0.54%
2024-07-11	14.62	14.98	14.31	14.82	14.21	qfq	1,935,300	28,422,236	3.71%
2024-07-10	14.25	14.48	14.13	14.29	13.70	qfq	1,347,700	19,288,242	0.21%
2024-07-09	13.71	14.33	13.60	14.26	13.67	qfq	2,022,300	28,349,251	4.09%
2024-07-08	14.08	14.08	13.66	13.70	13.13	qfq	1,193,400	16,481,764	-2.77%
2024-07-05	13.91	14.22	13.73	14.09	13.51	qfq	1,306,056	18,203,885	1.51%
2024-07-04	14.19	14.44	13.80	13.88	13.31	qfq	1,648,600	23,179,347	-3.21%
2024-07-03	14.43	14.60	14.21	14.34	13.75	qfq	1,142,100	16,405,597	-1.44%
2024-07-02	14.57	14.84	14.46	14.55	13.95	qfq	1,391,600	20,347,660	-0.68%
2024-07-01	14.68	15.04	14.31	14.65	14.05	qfq	1,685,879	24,527,115	-1.61%
2024-06-28	14.78	15.20	14.50	14.89	14.28	qfq	1,802,000	26,983,690	1.85%
2024-06-27	15.08	15.10	14.60	14.62	14.02	qfq	1,575,200	23,388,106	-2.27%
2024-06-26	14.15	15.03	14.02	14.96	14.34	qfq	2,352,300	34,343,516	5.65%
2024-06-25	14.53	14.66	14.02	14.16	13.58	qfq	1,800,800	25,821,566	-2.55%
2024-06-24	15.40	15.43	14.50	14.53	13.93	qfq	2,305,700	34,136,313	-5.16%
2024-06-21	15.24	15.51	14.80	15.32	14.69	qfq	1,501,900	22,893,253	-0.91%
2024-06-20	15.95	15.95	15.42	15.46	14.82	qfq	1,872,000	29,231,280	-2.46%
2024-06-19	15.88	16.04	15.70	15.85	15.20	qfq	1,504,000	23,829,580	-0.13%
2024-06-18	15.56	16.00	15.51	15.87	15.22	qfq	1,895,800	29,999,592	1.73%
2024-06-17	15.37	15.75	15.27	15.60	14.96	qfq	2,028,700	31,549,069	1.23%
2024-06-14	15.50	15.52	14.99	15.41	14.77	qfq	1,943,991	29,806,894	0.46%
2024-06-13	15.33	15.54	15.23	15.34	14.71	qfq	1,990,400	30,627,922	0.59%
2024-06-12	15.19	15.45	14.97	15.25	14.62	qfq	2,836,765	43,395,520	1.87%
2024-06-11	13.95	15.09	13.93	14.97	14.35	qfq	4,555,486	66,102,445	-3.29%
2024-06-07	15.62	15.80	15.27	15.48	14.84	qfq	2,417,800	37,525,643	0.45%
2024-06-06	16.19	16.48	15.32	15.41	14.53	qfq	3,940,800	61,803,864	-4.29%
2024-06-05	16.31	16.52	16.09	16.10	15.19	qfq	2,553,200	41,699,546	-1.89%
2024-06-04	16.79	16.80	16.15	16.41	15.48	qfq	2,579,800	42,091,450	-2.26%
2024-06-03	17.14	17.16	16.60	16.79	15.84	qfq	2,623,600	44,302,796	-1.24%
2024-05-31	16.39	17.19	16.27	17.00	16.03	qfq	3,928,900	66,466,860	3.72%
2024-05-30	16.29	16.70	16.03	16.39	15.46	qfq	2,098,600	34,573,791	-0.85%
2024-05-29	16.45	16.66	16.42	16.53	15.59	qfq	1,735,300	28,685,424	0.49%
2024-05-28	16.55	16.83	16.31	16.45	15.52	qfq	2,283,856	37,851,357	-0.78%
2024-05-27	16.77	16.95	16.03	16.58	15.64	qfq	3,162,200	51,793,017	-1.13%
2024-05-24	17.44	17.44	16.71	16.77	15.82	qfq	2,854,156	48,465,937	-3.06%
2024-05-23	17.69	17.82	17.18	17.30	16.32	qfq	3,130,700	54,402,673	-2.48%
2024-05-22	17.91	17.91	17.50	17.74	16.73	qfq	3,958,300	70,029,024	-1.44%
2024-05-21	17.62	18.20	17.52	18.00	16.98	qfq	4,892,500	87,886,394	1.24%
2024-05-20	17.85	17.89	17.45	17.78	16.77	qfq	3,160,400	55,765,774	0.45%
2024-05-17	16.93	17.76	16.91	17.70	16.69	qfq	4,494,200	78,489,499	4.24%
2024-05-16	17.15	17.40	16.94	16.98	16.02	qfq	2,358,200	40,455,474	-0.53%
2024-05-15	17.20	17.27	16.88	17.07	16.10	qfq	1,859,100	31,840,222	-0.23%
2024-05-14	17.06	17.61	17.06	17.11	16.14	qfq	2,669,700	46,094,230	0.41%
2024-05-13	17.66	17.66	17.03	17.04	16.07	qfq	3,873,400	66,854,561	-4.27%
2024-05-10	18.28	18.28	17.68	17.80	16.79	qfq	3,173,300	56,631,177	-1.98%
2024-05-09	18.04	18.33	18.03	18.16	17.13	qfq	3,103,479	56,325,007	0.67%
2024-05-08	18.33	18.35	17.91	18.04	17.01	qfq	3,417,400	61,832,929	-2.01%
2024-05-07	18.48	18.64	18.32	18.41	17.36	qfq	3,730,700	68,879,041	-0.59%
2024-05-06	18.77	18.87	18.27	18.52	17.47	qfq	5,813,600	107,277,510	0.27%
2024-04-30	18.58	18.78	18.38	18.47	17.42	qfq	6,979,121	129,466,126	0.11%
2024-04-29	17.71	18.51	17.70	18.45	17.40	qfq	7,628,800	139,205,815	5.01%
2024-04-26	16.82	17.71	16.62	17.57	16.57	qfq	6,652,200	115,590,133	4.46%
2024-04-25	17.15	17.19	16.80	16.82	15.86	qfq	4,049,400	68,522,232	-2.15%
2024-04-24	16.37	17.24	16.37	17.19	16.21	qfq	5,552,968	94,302,285	3.49%
2024-04-23	16.88	17.44	16.43	16.61	15.67	qfq	4,734,768	79,147,079	-0.72%
2024-04-22	17.32	17.50	16.59	16.73	15.78	qfq	5,912,100	99,567,332	-4.62%
2024-04-19	17.96	18.15	17.30	17.54	16.54	qfq	8,223,500	145,639,995	-4.93%
2024-04-18	18.19	18.99	17.60	18.45	17.40	qfq	13,845,910	254,622,278	3.71%
2024-04-17	15.98	17.79	15.98	17.79	16.78	qfq	5,801,940	101,341,886	10.02%
2024-04-16	18.41	18.99	16.14	16.17	15.25	qfq	11,580,000	206,915,010	-9.82%
2024-04-15	18.57	18.94	17.57	17.93	16.91	qfq	9,272,100	168,598,311	-5.38%
2024-04-12	17.34	18.95	17.34	18.95	17.87	qfq	8,845,819	165,374,373	9.98%
2024-04-11	17.93	18.23	17.20	17.23	16.25	qfq	6,533,200	115,270,922	-5.07%
2024-04-10	19.20	19.20	17.87	18.15	17.12	qfq	6,944,600	127,926,215	-6.10%
2024-04-09	18.60	19.38	18.09	19.33	18.23	qfq	7,130,540	135,124,725	2.55%
2024-04-08	18.55	19.39	18.30	18.85	17.78	qfq	7,843,295	149,123,920	1.67%
2024-04-03	19.15	19.19	18.30	18.54	17.49	qfq	6,700,600	124,704,030	-4.04%
2024-04-02	19.55	19.72	19.14	19.32	18.22	qfq	7,426,700	143,656,977	-2.18%
2024-04-01	19.33	19.92	19.15	19.75	18.63	qfq	11,160,791	218,018,126	1.80%
2024-03-29	19.46	20.38	19.15	19.40	18.30	qfq	18,422,971	361,999,827	1.15%
2024-03-28	17.40	19.18	17.19	19.18	18.09	qfq	10,336,399	191,390,143	9.98%
2024-03-27	17.12	17.50	16.68	17.44	16.45	qfq	6,722,540	115,443,944	1.63%
2024-03-26	17.99	18.12	17.00	17.16	16.18	qfq	7,330,252	127,851,794	-5.30%
2024-03-25	18.36	19.03	17.88	18.12	17.09	qfq	8,147,812	149,787,608	-2.84%
2024-03-22	19.53	19.53	18.33	18.65	17.59	qfq	11,138,112	209,122,281	-4.94%
2024-03-21	19.76	20.19	19.29	19.62	18.51	qfq	14,749,747	290,703,505	-4.20%
2024-03-20	18.50	20.71	18.31	20.48	19.32	qfq	19,299,388	375,917,807	8.76%
2024-03-19	17.90	19.69	17.80	18.83	17.76	qfq	18,459,132	344,780,717	5.20%
2024-03-18	17.30	17.91	17.20	17.90	16.88	qfq	9,870,700	173,317,894	3.23%
2024-03-15	17.50	17.52	17.05	17.34	16.35	qfq	9,332,200	160,771,533	-2.31%
2024-03-14	17.00	17.79	16.90	17.75	16.74	qfq	11,636,700	202,215,978	3.08%
2024-03-13	16.99	17.48	16.93	17.22	16.24	qfq	7,838,900	135,132,808	0.70%
2024-03-12	16.80	17.16	16.70	17.10	16.13	qfq	8,449,000	143,418,740	2.09%
2024-03-11	16.60	16.80	16.27	16.75	15.80	qfq	5,027,000	83,374,858	0.90%
2024-03-08	16.35	16.75	16.10	16.60	15.66	qfq	5,852,879	96,636,073	2.03%
2024-03-07	16.88	16.93	16.03	16.27	15.35	qfq	7,708,600	127,039,852	-3.15%
2024-03-06	16.66	16.98	16.35	16.80	15.85	qfq	8,576,400	143,333,324	1.33%
2024-03-05	17.02	17.19	16.38	16.58	15.64	qfq	10,697,393	178,960,499	-5.42%
2024-03-04	16.87	17.69	15.99	17.53	16.53	qfq	12,619,510	211,719,610	4.16%
2024-03-01	16.00	17.21	15.84	16.83	15.87	qfq	12,166,700	202,833,252	6.38%
2024-02-29	15.00	15.85	14.86	15.82	14.92	qfq	6,045,700	94,005,868	4.01%
2024-02-28	16.91	17.19	15.21	15.21	14.35	qfq	10,433,000	169,213,420	-10.00%
2024-02-27	16.03	16.92	15.84	16.90	15.94	qfq	6,791,010	112,077,090	4.39%
2024-02-26	15.92	16.55	15.53	16.19	15.27	qfq	8,083,800	130,091,929	2.02%
2024-02-23	15.02	15.92	14.85	15.87	14.97	qfq	8,202,500	127,022,856	4.82%
2024-02-22	14.60	15.16	14.59	15.14	14.28	qfq	7,399,200	110,266,084	3.06%
2024-02-21	14.26	15.30	14.06	14.69	13.86	qfq	7,888,600	116,301,007	1.59%
2024-02-20	13.88	14.56	13.53	14.46	13.64	qfq	7,953,200	113,106,947	3.73%
2024-02-19	13.11	13.98	13.00	13.94	13.15	qfq	9,521,633	129,767,833	9.25%
2024-02-08	12.08	12.80	10.93	12.76	12.03	qfq	8,954,033	107,309,798	7.59%
2024-02-07	12.92	12.92	11.49	11.86	11.19	qfq	9,465,919	116,166,439	-7.05%
2024-02-06	12.19	13.12	12.09	12.76	12.03	qfq	7,945,800	98,740,142	-4.99%
2024-02-05	15.22	15.24	13.43	13.43	12.67	qfq	4,553,400	62,480,944	-9.99%
2024-02-02	15.55	16.03	14.20	14.92	14.07	qfq	4,619,310	70,085,073	-5.09%
2024-02-01	15.70	16.17	15.52	15.72	14.83	qfq	3,523,400	55,741,536	-2.12%
2024-01-31	17.11	17.20	16.00	16.06	15.15	qfq	4,746,900	78,197,961	-6.52%
2024-01-30	17.50	17.91	17.16	17.18	16.20	qfq	3,500,800	61,235,140	-3.27%
2024-01-29	18.30	18.48	17.65	17.76	16.75	qfq	4,569,200	81,879,069	-3.64%
2024-01-26	18.50	18.88	18.30	18.43	17.38	qfq	5,192,700	96,766,806	-0.81%
2024-01-25	18.20	18.72	17.97	18.58	17.52	qfq	5,477,000	100,915,973	1.53%
2024-01-24	18.50	18.59	17.65	18.30	17.26	qfq	6,067,935	109,969,099	-0.81%
2024-01-23	18.86	19.06	18.20	18.45	17.40	qfq	6,363,300	117,784,046	-1.65%
2024-01-22	19.15	19.92	18.50	18.76	17.69	qfq	7,365,200	142,400,832	-3.20%
2024-01-19	19.80	19.86	19.32	19.38	18.28	qfq	6,062,100	118,090,820	-2.42%
2024-01-18	19.51	19.96	19.16	19.86	18.73	qfq	9,192,300	180,206,252	0.86%
2024-01-17	20.67	20.67	19.60	19.69	18.57	qfq	10,024,208	201,467,863	-4.74%
2024-01-16	20.60	20.97	20.08	20.67	19.50	qfq	10,761,546	220,646,934	0.63%
2024-01-15	20.30	20.68	20.06	20.54	19.37	qfq	8,467,508	173,379,098	1.08%
2024-01-12	20.93	21.18	20.07	20.32	19.17	qfq	14,285,353	292,137,008	-4.42%
2024-01-11	20.88	21.34	20.65	21.26	20.05	qfq	12,550,977	264,982,663	1.58%
2024-01-10	21.58	22.00	20.60	20.93	19.74	qfq	16,709,201	352,411,072	-4.91%
2024-01-09	21.57	22.16	21.15	22.01	20.76	qfq	20,864,526	452,624,439	2.95%
2024-01-08	22.51	22.85	21.34	21.38	20.17	qfq	22,332,913	488,603,176	-9.83%
2024-01-05	23.71	24.95	23.71	23.71	22.36	qfq	27,681,480	663,952,220	-9.98%
2024-01-04	27.06	29.25	26.34	26.34	24.84	qfq	19,885,502	543,187,193	-10.01%
2024-01-03	26.68	29.27	26.00	29.27	27.61	qfq	37,271,688	1,056,084,808	10.00%
2024-01-02	24.43	26.61	24.43	26.61	25.10	qfq	8,172,829	210,182,363	10.00%
2023-12-29	21.88	24.19	20.40	24.19	22.82	qfq	25,282,946	573,181,219	10.00%
2023-12-28	19.47	21.99	19.30	21.99	20.74	qfq	30,127,600	616,528,630	10.01%
2023-12-27	18.07	19.99	18.07	19.99	18.85	qfq	23,307,203	460,044,879	10.02%
2023-12-26	17.99	18.65	17.55	18.17	17.14	qfq	7,281,500	131,223,504	1.28%
2023-12-25	17.12	18.06	17.12	17.94	16.92	qfq	6,294,000	111,391,864	3.94%
2023-12-22	17.30	17.59	16.98	17.26	16.28	qfq	4,510,800	77,826,111	-0.17%
2023-12-21	16.73	17.36	16.19	17.29	16.31	qfq	7,464,543	126,206,470	2.49%
2023-12-20	16.94	17.32	16.60	16.87	15.91	qfq	8,376,100	142,371,820	0.30%
2023-12-19	16.01	17.70	15.60	16.82	15.86	qfq	9,951,501	164,870,734	3.13%
2023-12-18	17.80	17.82	16.20	16.31	15.38	qfq	12,878,754	212,882,386	-9.39%
2023-12-15	18.23	19.23	17.59	18.00	16.98	qfq	15,817,629	288,375,861	-2.70%
2023-12-14	18.20	18.64	18.05	18.50	17.45	qfq	13,824,727	253,242,602	-1.28%
2023-12-13	19.01	20.04	18.09	18.74	17.68	qfq	26,042,788	490,235,983	-2.85%
2023-12-12	17.49	19.29	17.49	19.29	18.19	qfq	23,086,209	437,047,814	9.98%
2023-12-11	17.30	17.63	17.16	17.54	16.54	qfq	3,287,600	57,237,416	0.00%
2023-12-08	17.83	18.21	17.39	17.54	16.54	qfq	4,842,976	85,747,875	-2.01%
2023-12-07	17.57	19.00	17.49	17.90	16.88	qfq	7,793,200	141,040,546	1.76%
2023-12-06	17.31	17.68	17.16	17.59	16.59	qfq	3,826,300	66,935,235	1.32%
2023-12-05	17.67	17.80	17.35	17.36	16.37	qfq	3,035,200	53,118,854	-1.36%
2023-12-04	17.64	17.75	17.20	17.60	16.60	qfq	4,168,000	73,154,742	0.57%
2023-12-01	17.50	17.71	17.02	17.50	16.51	qfq	5,342,862	92,750,991	-0.79%
2023-11-30	17.33	18.00	16.79	17.64	16.64	qfq	8,867,600	155,767,831	1.61%
2023-11-29	17.25	17.71	17.04	17.36	16.37	qfq	6,476,900	112,097,049	0.64%
2023-11-28	16.56	17.57	16.53	17.25	16.27	qfq	6,986,700	120,356,417	2.19%
2023-11-27	16.33	17.03	16.20	16.88	15.92	qfq	5,443,500	91,163,190	2.93%
2023-11-24	16.70	16.70	16.31	16.40	15.47	qfq	2,514,400	41,357,737	-1.91%
2023-11-23	16.31	16.76	16.20	16.72	15.77	qfq	3,534,754	58,451,331	2.26%
2023-11-22	16.75	17.05	16.26	16.35	15.42	qfq	4,670,600	77,337,944	-2.39%
2023-11-21	16.98	17.25	16.48	16.75	15.80	qfq	7,551,100	126,452,488	-1.18%
2023-11-20	17.23	17.23	16.65	16.95	15.99	qfq	7,156,141	120,753,948	-1.63%
2023-11-17	16.38	17.89	16.09	17.23	16.25	qfq	12,626,925	217,363,107	1.65%
2023-11-16	16.48	18.00	16.39	16.95	15.99	qfq	10,096,991	172,413,026	2.79%
2023-11-15	16.36	16.53	16.20	16.49	15.55	qfq	2,395,341	39,236,254	1.10%
2023-11-14	16.10	16.42	16.02	16.31	15.38	qfq	1,994,251	32,461,240	0.99%
2023-11-13	16.23	16.33	16.00	16.15	15.23	qfq	2,119,367	34,115,878	-0.49%
2023-11-10	15.99	16.33	15.81	16.23	15.31	qfq	2,474,000	40,086,018	0.62%
2023-11-09	16.12	16.47	16.08	16.13	15.21	qfq	2,604,900	42,374,311	-0.31%
2023-11-08	16.23	16.39	16.03	16.18	15.26	qfq	2,093,900	33,843,546	-1.40%
2023-11-07	15.99	16.44	15.96	16.41	15.48	qfq	3,469,200	56,400,555	1.93%
2023-11-06	15.62	16.28	15.62	16.10	15.19	qfq	3,245,800	52,002,971	3.87%
2023-11-03	15.11	15.54	15.00	15.50	14.62	qfq	2,361,359	36,409,235	3.26%
2023-11-02	15.15	15.45	14.99	15.01	14.16	qfq	2,228,900	33,986,183	-0.86%
2023-11-01	14.77	15.24	14.71	15.14	14.28	qfq	2,822,678	42,605,117	1.75%
2023-10-31	15.39	15.44	14.77	14.88	14.03	qfq	3,058,459	45,644,307	-4.31%
2023-10-30	15.37	15.61	14.79	15.55	14.67	qfq	3,663,800	56,170,619	5.71%
2023-10-27	14.56	14.77	14.34	14.71	13.87	qfq	1,716,800	24,999,042	1.10%
2023-10-26	14.57	14.63	14.20	14.55	13.72	qfq	1,629,700	23,543,314	0.28%
2023-10-25	14.27	14.59	14.17	14.51	13.69	qfq	1,503,400	21,741,344	1.90%
2023-10-24	13.87	14.31	13.71	14.24	13.43	qfq	1,568,000	22,100,596	2.59%
2023-10-23	14.23	14.29	13.70	13.88	13.09	qfq	2,291,000	31,966,940	-2.46%
2023-10-20	14.87	14.92	14.19	14.23	13.42	qfq	1,743,300	25,186,926	-3.26%
2023-10-19	14.53	15.18	14.50	14.71	13.87	qfq	2,117,067	31,533,780	0.07%
2023-10-18	15.03	15.11	14.67	14.70	13.86	qfq	2,287,499	33,944,077	-3.48%
2023-10-17	15.28	15.34	15.05	15.23	14.36	qfq	2,204,420	33,468,361	-0.72%
2023-10-16	15.20	15.53	15.10	15.34	14.47	qfq	2,965,300	45,455,001	0.52%
2023-10-13	15.23	15.54	15.11	15.26	14.39	qfq	2,336,800	35,883,791	-0.26%
2023-10-12	15.66	15.92	15.09	15.30	14.43	qfq	4,741,500	73,090,580	-0.65%
2023-10-11	15.15	15.51	15.12	15.40	14.52	qfq	2,594,300	39,855,147	1.72%
2023-10-10	15.25	15.32	15.08	15.14	14.28	qfq	1,555,700	23,593,282	-0.72%
2023-10-09	15.14	15.47	15.02	15.25	14.38	qfq	1,927,900	29,479,566	0.13%
2023-09-28	14.65	15.36	14.65	15.23	14.36	qfq	2,642,400	39,927,952	3.75%
2023-09-27	15.19	15.19	14.65	14.68	13.85	qfq	1,925,600	28,475,493	-2.33%
2023-09-26	14.92	15.23	14.79	15.03	14.18	qfq	2,137,300	32,218,708	0.27%
2023-09-25	15.03	15.15	14.77	14.99	14.14	qfq	1,318,100	19,681,877	0.07%
2023-09-22	14.44	14.99	14.44	14.98	14.13	qfq	1,969,400	29,151,968	2.96%
2023-09-21	14.86	14.86	14.46	14.55	13.72	qfq	2,158,700	31,535,366	-2.09%
2023-09-20	14.70	15.15	14.63	14.86	14.02	qfq	2,544,900	38,091,082	1.43%
2023-09-19	14.94	14.94	14.58	14.65	13.82	qfq	1,303,700	19,183,111	-1.94%
2023-09-18	14.98	15.15	14.89	14.94	14.09	qfq	1,199,100	17,945,965	-0.80%
2023-09-15	15.09	15.33	14.90	15.06	14.20	qfq	1,743,700	26,337,032	0.47%
2023-09-14	15.07	15.20	14.89	14.99	14.14	qfq	1,409,200	21,178,944	-0.53%
2023-09-13	15.60	15.69	14.91	15.07	14.21	qfq	1,750,500	26,512,753	-2.14%
2023-09-12	15.31	15.51	15.21	15.40	14.52	qfq	1,576,300	24,244,506	0.52%
2023-09-11	15.28	15.44	15.08	15.32	14.45	qfq	1,819,600	27,789,848	0.26%
2023-09-08	15.05	15.30	15.01	15.28	14.41	qfq	1,610,200	24,530,903	0.99%
2023-09-07	15.40	15.47	15.13	15.13	14.27	qfq	2,681,765	40,956,839	-1.43%
2023-09-06	15.07	15.40	14.90	15.35	14.48	qfq	3,019,600	45,931,726	1.79%
2023-09-05	14.77	15.27	14.77	15.08	14.22	qfq	2,759,665	41,561,465	1.28%
2023-09-04	14.86	14.96	14.57	14.89	14.04	qfq	1,672,200	24,600,184	0.34%
2023-09-01	14.88	14.90	14.68	14.84	14.00	qfq	1,235,200	18,245,509	-0.20%
2023-08-31	14.87	14.98	14.63	14.87	14.03	qfq	1,632,400	24,234,330	0.07%
2023-08-30	14.43	14.97	14.43	14.86	14.02	qfq	2,844,100	42,114,533	3.27%
2023-08-29	13.70	14.42	13.67	14.39	13.57	qfq	2,956,364	42,101,358	4.50%
2023-08-28	14.24	14.49	13.72	13.77	12.99	qfq	2,203,565	31,082,540	0.66%
2023-08-25	14.20	14.20	13.56	13.68	12.90	qfq	1,733,800	23,902,795	-3.18%
2023-08-24	14.19	14.33	13.91	14.13	13.33	qfq	1,369,400	19,329,582	0.57%
2023-08-23	14.50	14.53	14.05	14.05	13.25	qfq	1,570,100	22,288,745	-3.90%
2023-08-22	14.36	14.63	14.17	14.62	13.79	qfq	1,849,400	26,655,503	2.09%
2023-08-21	14.25	14.60	14.23	14.32	13.51	qfq	1,285,100	18,569,554	0.00%
2023-08-18	14.41	14.75	14.32	14.32	13.51	qfq	1,451,500	21,130,117	-1.10%
2023-08-17	14.14	14.65	13.97	14.48	13.66	qfq	1,782,600	25,629,823	2.40%
2023-08-16	14.42	14.63	14.12	14.14	13.34	qfq	1,562,900	22,330,408	-2.75%
2023-08-15	14.72	14.79	14.46	14.54	13.71	qfq	967,000	14,130,352	-1.02%
2023-08-14	14.36	14.70	14.33	14.69	13.86	qfq	1,545,400	22,439,898	1.73%
2023-08-11	14.67	14.73	14.44	14.44	13.62	qfq	1,600,400	23,331,577	-0.82%
2023-08-10	14.65	14.79	14.48	14.56	13.73	qfq	1,641,600	23,965,924	-0.61%
2023-08-09	14.72	14.88	14.56	14.65	13.82	qfq	1,885,900	27,763,864	-1.55%
2023-08-08	15.20	15.23	14.74	14.88	14.03	qfq	2,766,130	41,245,595	-1.98%
2023-08-07	14.86	15.20	14.74	15.18	14.32	qfq	4,249,860	64,069,629	2.43%
2023-08-04	14.66	14.85	14.60	14.82	13.98	qfq	2,685,900	39,631,493	1.09%
2023-08-03	14.66	14.83	14.59	14.66	13.83	qfq	2,582,500	37,996,566	0.07%
2023-08-02	14.71	14.72	14.50	14.65	13.82	qfq	2,250,760	32,850,431	-0.41%
2023-08-01	14.53	14.71	14.32	14.71	13.87	qfq	3,373,300	49,059,385	1.17%
2023-07-31	14.55	14.74	14.45	14.54	13.71	qfq	2,971,400	43,337,075	0.00%
2023-07-28	14.46	14.55	14.23	14.54	13.71	qfq	2,998,120	43,277,228	0.55%
2023-07-27	14.59	14.72	14.40	14.46	13.64	qfq	2,555,840	37,139,637	-0.96%
2023-07-26	14.80	14.92	14.57	14.60	13.77	qfq	3,726,000	54,594,328	-2.67%
2023-07-25	14.93	15.13	14.86	15.00	14.15	qfq	3,786,260	56,709,141	0.54%
2023-07-24	15.32	15.35	14.85	14.92	14.07	qfq	3,442,181	51,592,053	-1.91%
2023-07-21	15.73	15.82	15.10	15.21	14.35	qfq	5,277,257	81,248,774	-4.10%
2023-07-20	17.19	17.23	15.79	15.86	14.96	qfq	7,199,200	116,879,098	-6.82%
2023-07-19	17.72	17.72	16.92	17.02	16.05	qfq	6,407,941	110,073,594	-3.95%
2023-07-18	18.24	18.65	17.39	17.72	16.71	qfq	8,266,960	148,072,476	-1.45%
2023-07-17	18.44	18.45	17.66	17.98	16.96	qfq	11,454,548	205,754,744	-4.87%