SECURITY DETAIL · RAW DATA

德才股份605287.SH

ASSECNYSTOCK

最近收盘价32.592026-07-17

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）3,936,000

成交额（元）133,010,131

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 2 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
2026-07-04	2026-07-13	cash_dividend	0.051	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-16	2024-07-22	cash_dividend	0.12	—	—	—	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	36.21	36.75	32.59	32.59	32.59	qfq	3,936,000	133,010,131	-10.00%
2026-07-16	37.05	38.17	36.00	36.21	36.21	qfq	2,806,980	103,851,253	-3.10%
2026-07-15	36.40	38.48	35.57	37.37	37.37	qfq	3,736,500	138,520,925	2.69%
2026-07-14	38.15	38.40	35.20	36.39	36.39	qfq	6,894,900	248,923,336	-6.95%
2026-07-13	43.48	43.48	39.11	39.11	39.11	qfq	4,238,300	169,614,824	-10.09%
2026-07-10	42.60	44.64	41.90	43.50	43.45	qfq	4,216,000	183,095,986	3.23%
2026-07-09	41.93	42.46	39.93	42.14	42.09	qfq	2,944,462	121,286,883	0.50%
2026-07-08	43.64	44.23	41.70	41.93	41.88	qfq	2,861,242	121,431,418	-4.27%
2026-07-07	44.42	44.42	41.79	43.80	43.75	qfq	4,105,540	177,546,218	-1.33%
2026-07-06	44.19	46.00	43.83	44.39	44.34	qfq	3,927,500	175,997,262	0.45%
2026-07-03	43.78	45.36	43.46	44.19	44.14	qfq	4,544,700	200,802,957	1.70%
2026-07-02	42.61	46.35	42.29	43.45	43.40	qfq	5,869,940	261,304,391	0.58%
2026-07-01	41.77	43.80	40.85	43.20	43.15	qfq	4,409,699	189,149,122	4.12%
2026-06-30	41.30	42.20	40.37	41.49	41.44	qfq	3,150,980	130,435,155	1.29%
2026-06-29	41.95	42.56	39.27	40.96	40.91	qfq	4,120,900	167,699,359	-2.36%
2026-06-26	41.37	42.79	41.20	41.95	41.90	qfq	2,892,380	121,480,862	-0.52%
2026-06-25	44.53	45.40	42.02	42.17	42.12	qfq	5,141,722	222,683,238	-5.30%
2026-06-24	42.58	46.13	41.80	44.53	44.48	qfq	6,007,300	264,785,808	3.73%
2026-06-23	42.75	44.39	42.51	42.93	42.88	qfq	3,142,360	136,269,707	-0.49%
2026-06-22	44.95	44.95	42.00	43.14	43.09	qfq	4,561,420	197,088,674	-1.24%
2026-06-18	41.72	45.27	41.67	43.68	43.63	qfq	5,443,980	239,320,457	3.56%
2026-06-17	43.20	44.45	42.02	42.18	42.13	qfq	4,029,600	173,062,576	-1.98%
2026-06-16	41.24	43.88	40.80	43.03	42.98	qfq	4,395,426	186,998,186	4.34%
2026-06-15	39.44	41.32	39.37	41.24	41.19	qfq	3,501,900	141,424,174	4.56%
2026-06-12	38.60	40.80	38.60	39.44	39.39	qfq	4,052,800	161,458,323	0.15%
2026-06-11	39.00	40.91	38.20	39.38	39.33	qfq	6,092,940	241,222,507	3.09%
2026-06-10	42.00	42.00	38.19	38.20	38.16	qfq	7,711,160	302,974,878	-8.92%
2026-06-09	44.81	45.10	41.32	41.94	41.89	qfq	5,130,200	217,220,596	-4.53%
2026-06-08	41.45	44.17	41.45	43.93	43.88	qfq	4,480,300	193,638,217	-0.39%
2026-06-05	44.96	44.96	42.40	44.10	44.05	qfq	4,183,496	181,801,956	0.34%
2026-06-04	42.57	44.00	41.76	43.95	43.90	qfq	4,299,460	185,563,299	2.54%
2026-06-03	41.89	43.97	40.53	42.86	42.81	qfq	5,302,580	224,093,939	2.29%
2026-06-02	43.00	43.46	40.84	41.90	41.85	qfq	3,675,846	153,454,971	-3.30%
2026-06-01	42.44	44.42	42.01	43.33	43.28	qfq	6,038,620	261,774,080	3.14%
2026-05-29	46.12	46.25	41.39	42.01	41.96	qfq	9,256,600	399,919,963	-7.10%
2026-05-28	45.49	47.00	44.40	45.22	45.17	qfq	8,025,400	363,544,092	-3.31%
2026-05-27	48.60	50.13	46.50	46.77	46.72	qfq	9,423,480	453,650,692	-3.77%
2026-05-26	52.52	52.52	48.60	48.60	48.54	qfq	5,932,000	291,640,568	-10.00%
2026-05-25	51.24	55.26	48.62	54.00	53.94	qfq	11,163,540	576,783,388	7.48%
2026-05-22	48.26	50.26	48.01	50.24	50.18	qfq	5,170,140	254,905,333	3.93%
2026-05-21	49.01	51.35	47.99	48.34	48.28	qfq	6,132,740	305,347,503	-1.15%
2026-05-20	48.01	50.28	47.41	48.90	48.84	qfq	5,498,900	268,724,217	0.00%
2026-05-19	49.17	49.88	47.70	48.90	48.84	qfq	4,788,000	233,161,525	-0.53%
2026-05-18	48.10	49.80	46.90	49.16	49.10	qfq	7,016,660	342,632,964	2.08%
2026-05-15	48.79	49.63	46.50	48.16	48.10	qfq	9,918,680	475,693,069	-0.19%
2026-05-14	51.30	52.20	48.25	48.25	48.19	qfq	11,132,104	554,616,155	-5.96%
2026-05-13	53.51	54.04	50.45	51.31	51.25	qfq	14,666,514	755,675,775	-8.42%
2026-05-12	61.14	62.30	56.03	56.03	55.97	qfq	7,894,700	456,639,793	-10.01%
2026-05-11	63.77	66.21	60.35	62.26	62.19	qfq	11,915,260	750,558,124	-1.49%
2026-05-08	63.01	66.17	62.00	63.20	63.13	qfq	9,944,607	635,949,197	2.93%
2026-05-07	57.38	62.11	56.31	61.40	61.33	qfq	8,637,380	511,567,333	6.84%
2026-05-06	56.68	58.60	55.61	57.47	57.40	qfq	8,879,121	507,950,165	3.89%
2026-04-30	55.43	57.29	53.75	55.32	55.26	qfq	9,366,381	517,022,335	-0.56%
2026-04-29	52.07	57.73	52.07	55.63	55.57	qfq	17,286,900	960,895,198	2.62%
2026-04-28	50.28	54.21	50.00	54.21	54.15	qfq	15,587,620	835,731,009	10.00%
2026-04-27	46.07	49.28	45.51	49.28	49.22	qfq	11,244,153	544,038,442	10.00%
2026-04-24	45.00	45.44	43.74	44.80	44.75	qfq	5,126,120	228,315,372	-2.40%
2026-04-23	46.57	47.90	45.31	45.90	45.85	qfq	5,996,200	278,338,398	-2.90%
2026-04-22	48.33	48.33	46.50	47.27	47.22	qfq	6,414,139	302,808,721	-2.58%
2026-04-21	46.33	50.80	46.33	48.52	48.46	qfq	9,025,747	439,105,765	2.91%
2026-04-20	46.07	48.50	44.80	47.15	47.10	qfq	7,716,067	361,820,131	4.38%
2026-04-17	46.88	47.00	45.02	45.17	45.12	qfq	9,203,240	421,226,684	-3.85%
2026-04-16	43.56	46.98	43.18	46.98	46.93	qfq	5,184,940	237,458,948	10.00%
2026-04-15	43.00	44.50	42.54	42.71	42.66	qfq	4,997,140	216,225,477	-0.79%
2026-04-14	42.85	43.62	41.82	43.05	43.00	qfq	5,618,140	240,206,738	1.27%
2026-04-13	43.70	44.25	42.10	42.51	42.46	qfq	6,229,693	267,561,574	-1.78%
2026-04-10	43.56	44.83	42.86	43.28	43.23	qfq	6,131,100	268,967,113	-0.28%
2026-04-09	42.53	44.62	42.11	43.40	43.35	qfq	11,475,140	496,186,438	2.05%
2026-04-08	40.18	42.53	39.41	42.53	42.48	qfq	7,093,940	293,299,651	10.01%
2026-04-07	39.61	41.37	38.45	38.66	38.62	qfq	6,876,940	270,577,144	-1.45%
2026-04-03	41.38	41.59	38.93	39.23	39.18	qfq	8,462,500	338,263,017	-5.22%
2026-04-02	45.94	46.48	40.60	41.39	41.34	qfq	12,865,709	538,901,871	-8.19%
2026-04-01	42.62	45.08	41.52	45.08	45.03	qfq	7,781,140	341,347,929	10.00%
2026-03-31	42.46	42.76	40.16	40.98	40.93	qfq	4,852,200	199,843,881	-2.34%
2026-03-30	43.30	43.48	41.81	41.96	41.91	qfq	4,659,700	197,332,375	-2.85%
2026-03-27	39.86	44.00	39.07	43.19	43.14	qfq	6,446,500	270,912,216	6.04%
2026-03-26	42.27	42.27	40.00	40.73	40.68	qfq	4,104,820	168,081,455	-1.71%
2026-03-25	40.96	42.56	40.32	41.44	41.39	qfq	4,609,780	190,980,217	3.11%
2026-03-24	39.79	40.25	38.41	40.19	40.14	qfq	6,635,208	259,540,480	4.01%
2026-03-23	42.65	42.65	38.64	38.64	38.60	qfq	7,509,840	301,216,326	-9.99%
2026-03-20	45.40	46.36	42.50	42.93	42.88	qfq	4,669,880	207,142,523	-5.44%
2026-03-19	44.80	46.80	44.30	45.40	45.35	qfq	4,245,140	193,321,283	-1.05%
2026-03-18	44.25	45.89	43.72	45.88	45.83	qfq	3,853,840	172,673,775	3.59%
2026-03-17	45.90	46.03	44.06	44.29	44.24	qfq	3,253,200	145,880,385	-3.82%
2026-03-16	47.43	47.58	44.80	46.05	46.00	qfq	4,405,748	201,838,718	-2.33%
2026-03-13	48.88	49.62	47.02	47.15	47.10	qfq	4,234,160	203,963,076	-4.57%
2026-03-12	50.76	51.17	48.00	49.41	49.35	qfq	5,469,200	270,713,964	-2.60%
2026-03-11	53.80	55.36	50.69	50.73	50.67	qfq	10,522,548	551,200,199	-1.57%
2026-03-10	47.17	51.54	47.09	51.54	51.48	qfq	4,266,100	212,387,515	10.01%
2026-03-09	43.33	47.44	43.22	46.85	46.80	qfq	8,416,940	382,302,191	6.00%
2026-03-06	44.40	45.14	43.00	44.20	44.15	qfq	8,856,508	392,044,283	-0.52%
2026-03-05	46.41	47.46	44.11	44.43	44.38	qfq	15,007,207	685,403,859	-2.54%
2026-03-04	48.38	49.92	45.59	45.59	45.54	qfq	8,381,668	393,141,349	-9.99%
2026-03-03	53.15	54.01	50.23	50.65	50.59	qfq	11,194,548	583,246,215	-4.83%
2026-03-02	50.60	56.43	50.60	53.22	53.16	qfq	14,363,335	778,474,475	3.74%
2026-02-27	53.49	53.49	51.00	51.30	51.24	qfq	10,362,152	537,543,575	-3.12%
2026-02-26	54.60	56.40	51.86	52.95	52.89	qfq	14,156,021	756,834,145	2.02%
2026-02-25	52.00	53.08	50.50	51.90	51.84	qfq	18,084,889	936,234,839	-4.88%
2026-02-24	56.07	57.00	54.56	54.56	54.50	qfq	2,293,140	127,088,297	-10.00%
2026-02-13	65.50	67.94	60.62	60.62	60.55	qfq	12,807,627	800,342,833	-10.01%
2026-02-12	60.70	67.36	57.57	67.36	67.28	qfq	29,055,878	1,801,168,849	9.99%
2026-02-11	61.24	61.24	56.51	61.24	61.17	qfq	28,517,761	1,715,061,538	10.01%
2026-02-10	55.67	55.67	55.67	55.67	55.61	qfq	408,780	22,756,783	10.00%
2026-02-09	50.61	50.61	50.61	50.61	50.55	qfq	1,239,500	62,731,095	10.00%
2026-02-06	48.28	48.28	45.50	46.01	45.96	qfq	7,599,480	354,941,579	-4.82%
2026-02-05	49.50	52.60	47.00	48.34	48.28	qfq	9,022,180	447,528,568	-3.63%
2026-02-04	51.00	52.45	49.00	50.16	50.10	qfq	7,233,340	363,329,336	-2.62%
2026-02-03	49.75	52.50	47.76	51.51	51.45	qfq	10,485,658	525,934,036	7.31%
2026-02-02	47.43	51.99	47.43	48.00	47.94	qfq	11,192,602	556,637,154	0.93%
2026-01-30	45.39	49.00	45.39	47.56	47.50	qfq	7,226,980	341,142,978	2.61%
2026-01-29	45.49	47.93	44.00	46.35	46.30	qfq	10,815,824	500,046,246	1.89%
2026-01-28	47.08	49.15	45.03	45.49	45.44	qfq	13,014,124	609,641,555	-3.09%
2026-01-27	47.95	48.70	44.02	46.94	46.89	qfq	14,118,621	651,614,365	0.32%
2026-01-26	45.90	50.36	45.54	46.79	46.74	qfq	15,819,065	762,755,231	2.21%
2026-01-23	47.00	47.50	42.98	45.78	45.73	qfq	10,296,898	467,489,571	-2.07%
2026-01-22	46.36	47.50	44.62	46.75	46.70	qfq	10,826,967	498,928,483	7.00%
2026-01-21	39.90	43.69	39.30	43.69	43.64	qfq	6,619,140	280,298,065	9.99%
2026-01-20	39.57	41.24	38.90	39.72	39.67	qfq	8,529,053	339,494,006	-0.60%
2026-01-19	38.65	41.84	38.50	39.96	39.91	qfq	10,451,493	418,004,686	1.11%
2026-01-16	37.22	40.22	34.81	39.52	39.47	qfq	14,298,329	534,217,354	6.18%
2026-01-15	36.00	37.22	35.60	37.22	37.18	qfq	12,418,761	456,696,809	9.99%
2026-01-14	30.88	33.84	30.88	33.84	33.80	qfq	8,719,749	284,512,159	10.01%
2026-01-13	29.58	31.96	29.12	30.76	30.72	qfq	7,851,898	239,982,305	5.41%
2026-01-12	29.44	29.77	28.71	29.18	29.15	qfq	5,517,780	161,271,085	-0.41%
2026-01-09	28.97	29.50	28.51	29.30	29.27	qfq	5,681,187	164,705,960	1.74%
2026-01-08	28.06	29.40	27.93	28.80	28.77	qfq	5,088,680	146,145,792	2.49%
2026-01-07	28.54	29.16	27.64	28.10	28.07	qfq	4,817,600	137,243,665	-1.16%
2026-01-06	28.75	29.98	28.17	28.43	28.40	qfq	8,205,649	237,056,202	-0.28%
2026-01-05	25.92	28.51	25.80	28.51	28.48	qfq	6,892,328	190,593,870	9.99%
2025-12-31	26.15	26.27	25.42	25.92	25.89	qfq	3,017,440	77,880,129	-0.08%
2025-12-30	26.80	27.20	25.80	25.94	25.91	qfq	5,636,300	147,703,452	-3.39%
2025-12-29	25.86	27.27	25.30	26.85	26.82	qfq	6,200,135	163,865,881	3.83%
2025-12-26	26.26	26.80	25.75	25.86	25.83	qfq	2,685,860	70,595,537	-1.34%
2025-12-25	26.82	26.82	25.85	26.21	26.18	qfq	1,578,266	41,328,451	-0.30%
2025-12-24	25.90	26.49	25.50	26.29	26.26	qfq	2,974,640	77,595,725	1.51%
2025-12-23	26.26	27.27	25.90	25.90	25.87	qfq	4,534,422	120,403,459	-1.48%
2025-12-22	25.64	26.30	25.56	26.29	26.26	qfq	2,929,271	75,981,067	1.82%
2025-12-19	25.50	26.00	25.00	25.82	25.79	qfq	3,603,651	92,186,514	0.74%
2025-12-18	26.08	26.15	25.51	25.63	25.60	qfq	1,769,900	45,602,728	-1.46%
2025-12-17	26.02	26.30	25.46	26.01	25.98	qfq	2,673,560	69,064,149	-0.38%
2025-12-16	25.44	26.50	25.00	26.11	26.08	qfq	3,494,920	90,932,277	1.60%
2025-12-15	26.00	26.36	25.50	25.70	25.67	qfq	2,718,500	70,301,779	-0.77%
2025-12-12	26.06	27.03	25.74	25.90	25.87	qfq	3,541,820	93,124,147	-0.96%
2025-12-11	26.70	27.11	26.06	26.15	26.12	qfq	2,469,860	65,054,419	-1.54%
2025-12-10	27.00	27.69	26.44	26.56	26.53	qfq	2,387,300	64,254,253	-2.25%
2025-12-09	27.09	27.88	26.51	27.17	27.14	qfq	3,863,940	105,979,863	0.18%
2025-12-08	26.65	27.87	26.04	27.12	27.09	qfq	6,495,660	174,943,473	3.20%
2025-12-05	24.60	26.51	24.24	26.28	26.25	qfq	6,504,100	167,891,943	7.44%
2025-12-04	26.73	27.26	24.28	24.46	24.43	qfq	8,851,180	223,757,494	-8.49%
2025-12-03	28.30	28.64	26.19	26.73	26.70	qfq	5,409,120	146,874,854	-6.34%
2025-12-02	28.73	29.07	28.20	28.54	28.51	qfq	3,183,320	91,019,809	-1.59%
2025-12-01	28.99	29.08	27.72	29.00	28.97	qfq	5,170,840	147,000,516	-0.03%
2025-11-28	27.87	29.29	27.72	29.01	28.98	qfq	4,072,340	117,226,418	3.98%
2025-11-27	27.42	28.38	27.13	27.90	27.87	qfq	3,050,635	85,190,651	2.31%
2025-11-26	28.00	28.25	27.00	27.27	27.24	qfq	2,804,340	77,113,174	-2.22%
2025-11-25	28.00	28.80	27.82	27.89	27.86	qfq	2,116,200	59,877,702	-0.50%
2025-11-24	27.33	28.40	27.00	28.03	28.00	qfq	3,320,300	91,782,955	4.20%
2025-11-21	28.43	28.43	26.89	26.90	26.87	qfq	3,187,900	87,238,908	-5.38%
2025-11-20	28.70	29.20	28.26	28.43	28.40	qfq	1,402,636	40,152,626	-0.80%
2025-11-19	28.85	28.85	27.80	28.66	28.63	qfq	2,275,240	64,484,602	-0.66%
2025-11-18	28.62	29.50	28.26	28.85	28.82	qfq	3,506,560	101,026,272	1.37%
2025-11-17	29.30	29.33	28.31	28.46	28.43	qfq	2,336,700	67,102,988	-1.25%
2025-11-14	28.18	29.28	27.64	28.82	28.79	qfq	4,054,260	114,665,141	1.51%
2025-11-13	29.78	29.78	28.37	28.39	28.36	qfq	3,392,667	97,252,679	-2.27%
2025-11-12	28.88	29.65	28.28	29.05	29.02	qfq	4,013,247	116,231,115	-0.10%
2025-11-11	29.48	30.27	29.00	29.08	29.05	qfq	4,615,534	135,980,445	-0.72%
2025-11-10	29.80	30.13	28.67	29.29	29.26	qfq	6,625,389	194,143,169	-3.62%
2025-11-07	31.09	31.98	30.30	30.39	30.35	qfq	4,524,636	140,470,454	-3.00%
2025-11-06	32.25	33.23	31.31	31.33	31.29	qfq	4,160,760	132,084,613	-2.85%
2025-11-05	30.48	32.25	30.20	32.25	32.21	qfq	4,284,739	133,443,551	4.10%
2025-11-04	31.50	32.64	30.76	30.98	30.94	qfq	4,447,160	139,842,968	-2.55%
2025-11-03	30.26	31.79	29.00	31.79	31.75	qfq	5,937,960	182,062,164	5.23%
2025-10-31	29.89	31.74	29.68	30.21	30.18	qfq	4,555,580	139,103,463	0.67%
2025-10-30	30.25	30.95	29.85	30.01	29.98	qfq	3,953,347	119,881,727	-1.38%
2025-10-29	31.11	31.54	30.03	30.43	30.39	qfq	4,476,238	136,154,258	-1.65%
2025-10-28	29.33	31.79	29.33	30.94	30.90	qfq	7,769,077	239,992,563	3.86%
2025-10-27	27.67	29.99	27.34	29.79	29.76	qfq	7,931,382	229,520,608	9.00%
2025-10-24	26.60	27.62	26.30	27.33	27.30	qfq	4,335,420	117,963,742	3.52%
2025-10-23	26.49	27.09	26.06	26.40	26.37	qfq	3,314,164	87,820,813	-0.34%
2025-10-22	27.00	27.25	26.32	26.49	26.46	qfq	3,259,013	86,764,201	-2.79%
2025-10-21	26.02	27.35	25.20	27.25	27.22	qfq	4,256,232	113,165,066	5.95%
2025-10-20	26.00	26.21	24.73	25.72	25.69	qfq	3,091,380	79,558,013	0.23%
2025-10-17	26.20	26.20	25.40	25.66	25.63	qfq	4,009,300	103,336,109	-1.53%
2025-10-16	25.93	26.39	25.40	26.06	26.03	qfq	4,866,120	126,231,364	-0.15%
2025-10-15	24.70	26.23	24.70	26.10	26.07	qfq	7,276,918	186,626,911	5.67%
2025-10-14	24.03	26.10	24.03	24.70	24.67	qfq	7,211,678	182,312,909	3.39%
2025-10-13	21.01	23.91	20.50	23.89	23.86	qfq	7,296,386	165,231,065	6.51%
2025-10-10	22.33	22.89	22.00	22.43	22.40	qfq	4,248,960	95,610,708	0.58%
2025-10-09	23.20	23.27	22.02	22.30	22.27	qfq	5,528,240	123,769,963	-3.46%
2025-09-30	23.50	23.68	22.93	23.10	23.07	qfq	4,011,765	92,819,216	-1.49%
2025-09-29	23.45	23.84	22.35	23.45	23.42	qfq	5,968,652	138,751,388	2.72%
2025-09-26	23.23	23.65	22.24	22.83	22.80	qfq	5,846,082	133,781,508	-1.72%
2025-09-25	22.83	23.90	22.47	23.23	23.20	qfq	6,947,153	162,344,909	2.29%
2025-09-24	21.07	22.86	20.71	22.71	22.68	qfq	6,975,980	153,550,058	7.78%
2025-09-23	21.35	21.45	20.00	21.07	21.05	qfq	5,257,630	108,717,620	-1.77%
2025-09-22	21.86	21.90	21.35	21.45	21.43	qfq	4,026,720	86,876,793	-0.60%
2025-09-19	21.29	21.64	21.04	21.58	21.56	qfq	4,349,480	92,885,303	0.84%
2025-09-18	20.60	21.45	20.50	21.40	21.38	qfq	5,404,452	114,082,169	3.93%
2025-09-17	21.26	21.86	20.46	20.59	20.57	qfq	6,650,030	138,651,860	-3.15%
2025-09-16	21.28	21.49	20.86	21.26	21.24	qfq	5,968,380	126,596,862	-1.07%
2025-09-15	21.26	22.40	21.00	21.49	21.47	qfq	9,247,122	198,514,750	2.63%
2025-09-12	20.62	21.35	20.20	20.94	20.92	qfq	12,565,430	262,093,037	-1.51%
2025-09-11	19.35	21.26	19.35	21.26	21.24	qfq	5,460,584	113,770,047	9.98%
2025-09-10	18.52	19.88	18.40	19.33	19.31	qfq	10,594,638	205,256,391	4.15%
2025-09-09	18.00	18.68	17.71	18.56	18.54	qfq	8,506,520	156,440,389	3.11%
2025-09-08	17.09	18.57	16.98	18.00	17.98	qfq	13,336,314	241,306,783	6.64%
2025-09-05	16.22	16.88	16.01	16.88	16.86	qfq	5,001,919	82,481,556	4.98%
2025-09-04	15.97	16.45	15.71	16.08	16.06	qfq	4,027,220	64,795,442	1.45%
2025-09-03	16.54	16.54	15.81	15.85	15.83	qfq	2,285,840	36,742,307	-3.41%
2025-09-02	16.37	16.60	15.80	16.41	16.39	qfq	3,993,480	64,720,066	0.24%
2025-09-01	16.01	16.81	15.76	16.37	16.35	qfq	4,057,346	66,606,872	1.99%
2025-08-29	16.34	16.34	16.00	16.05	16.03	qfq	2,863,340	46,189,439	-1.77%
2025-08-28	16.08	16.82	15.82	16.34	16.32	qfq	4,830,491	78,190,585	1.43%
2025-08-27	16.70	16.70	16.06	16.11	16.09	qfq	3,635,282	59,769,748	-2.54%
2025-08-26	16.50	16.75	16.00	16.53	16.51	qfq	2,561,760	42,430,613	0.98%
2025-08-25	16.51	16.66	16.30	16.37	16.35	qfq	3,383,080	55,702,700	-0.85%
2025-08-22	16.83	16.83	16.42	16.51	16.49	qfq	2,428,620	40,159,842	-1.49%
2025-08-21	16.72	16.84	16.56	16.76	16.74	qfq	2,408,254	40,251,783	0.72%
2025-08-20	16.44	16.78	16.39	16.64	16.62	qfq	3,597,380	59,803,125	0.24%
2025-08-19	15.91	16.71	15.89	16.60	16.58	qfq	5,002,540	81,968,539	4.47%
2025-08-18	15.84	16.32	15.75	15.89	15.87	qfq	3,575,280	57,276,221	0.32%
2025-08-15	16.00	16.21	15.73	15.84	15.82	qfq	3,404,850	54,084,443	-1.31%
2025-08-14	16.35	16.39	15.91	16.05	16.03	qfq	3,419,142	54,956,251	-1.29%
2025-08-13	16.12	16.69	16.05	16.26	16.24	qfq	6,014,200	98,409,977	0.43%
2025-08-12	16.17	16.66	16.00	16.19	16.17	qfq	4,611,513	74,838,302	2.15%
2025-08-11	15.64	16.20	15.62	15.85	15.83	qfq	4,531,940	72,317,846	1.15%
2025-08-08	15.55	15.72	15.24	15.67	15.65	qfq	3,048,088	47,195,142	0.77%
2025-08-07	15.95	15.95	15.55	15.55	15.53	qfq	3,731,740	58,585,118	-2.45%
2025-08-06	15.72	15.95	15.53	15.94	15.92	qfq	3,117,940	49,381,936	1.72%
2025-08-05	15.48	15.67	15.38	15.67	15.65	qfq	2,120,504	33,049,448	1.89%
2025-08-04	15.52	15.62	15.33	15.38	15.36	qfq	2,915,000	45,077,545	-0.90%
2025-08-01	15.34	15.59	15.25	15.52	15.50	qfq	2,273,820	35,129,944	0.98%
2025-07-31	15.46	15.68	15.28	15.37	15.35	qfq	2,065,500	31,948,159	-0.84%
2025-07-30	15.55	15.66	15.26	15.50	15.48	qfq	1,993,200	30,731,329	0.00%
2025-07-29	15.59	15.68	15.33	15.50	15.48	qfq	2,263,340	35,031,838	-0.32%
2025-07-28	15.51	15.66	15.37	15.55	15.53	qfq	1,620,980	25,193,589	0.45%
2025-07-25	15.55	15.61	15.40	15.48	15.46	qfq	2,041,320	31,613,872	-0.06%
2025-07-24	15.50	15.73	15.47	15.49	15.47	qfq	1,858,540	28,939,554	-0.83%
2025-07-23	15.63	15.82	15.37	15.62	15.60	qfq	3,028,420	47,147,106	-0.06%
2025-07-22	16.02	16.02	15.55	15.63	15.61	qfq	1,829,060	28,768,331	-1.08%
2025-07-21	15.32	15.85	15.32	15.80	15.78	qfq	3,188,660	49,929,739	3.40%
2025-07-18	15.58	15.65	15.19	15.28	15.26	qfq	2,964,000	45,438,282	-1.99%
2025-07-17	15.37	15.76	15.31	15.59	15.57	qfq	1,843,540	28,671,852	1.17%
2025-07-16	15.78	16.06	15.38	15.41	15.39	qfq	2,823,300	43,931,030	-2.28%
2025-07-15	15.55	15.93	15.32	15.77	15.75	qfq	4,272,747	66,990,127	1.48%
2025-07-14	15.40	15.59	15.10	15.54	15.52	qfq	3,145,340	48,384,810	1.17%
2025-07-11	15.45	15.45	15.15	15.36	15.34	qfq	2,662,560	40,812,712	-0.45%
2025-07-10	15.44	15.58	15.30	15.43	15.41	qfq	2,284,618	35,321,705	-0.19%
2025-07-09	15.22	15.67	15.22	15.46	15.44	qfq	2,994,152	46,323,110	1.64%
2025-07-08	15.45	15.52	15.13	15.21	15.19	qfq	3,227,852	49,396,507	-1.68%
2025-07-07	14.65	15.59	14.63	15.47	15.45	qfq	5,886,587	89,675,865	5.10%
2025-07-04	15.00	15.04	14.65	14.72	14.70	qfq	3,307,600	48,999,215	-2.39%
2025-07-03	15.00	15.17	14.77	15.08	15.06	qfq	4,909,590	73,688,932	0.40%
2025-07-02	14.85	15.08	14.62	15.02	15.00	qfq	3,357,300	49,945,557	1.01%
2025-07-01	14.55	15.20	14.55	14.87	14.85	qfq	5,328,506	79,610,578	2.62%
2025-06-30	14.30	14.55	14.23	14.49	14.47	qfq	2,755,510	39,739,210	2.19%
2025-06-27	14.02	14.36	14.02	14.18	14.16	qfq	2,149,940	30,533,299	0.28%
2025-06-26	14.07	14.50	13.93	14.14	14.12	qfq	3,167,240	44,976,488	1.07%
2025-06-25	13.86	14.20	13.79	13.99	13.97	qfq	3,169,700	44,463,740	1.08%
2025-06-24	13.40	13.85	13.35	13.84	13.82	qfq	2,678,840	36,687,650	3.67%
2025-06-23	13.05	13.41	13.02	13.35	13.33	qfq	1,809,600	23,994,130	1.52%
2025-06-20	13.28	13.48	13.08	13.15	13.13	qfq	1,897,900	25,078,821	-0.75%
2025-06-19	13.61	13.67	13.22	13.25	13.23	qfq	2,061,900	27,600,095	-3.21%
2025-06-18	13.84	13.84	13.53	13.69	13.67	qfq	1,609,809	21,985,770	-1.37%
2025-06-17	14.08	14.08	13.79	13.88	13.86	qfq	1,724,840	23,977,690	-0.79%
2025-06-16	13.79	14.15	13.77	13.99	13.97	qfq	2,867,600	40,064,652	0.79%
2025-06-13	13.76	13.90	13.61	13.88	13.86	qfq	3,145,380	43,248,871	1.02%
2025-06-12	13.78	13.92	13.63	13.74	13.72	qfq	1,566,260	21,551,810	0.15%
2025-06-11	13.63	13.85	13.63	13.72	13.70	qfq	2,290,280	31,526,249	0.22%
2025-06-10	13.91	13.91	13.50	13.69	13.67	qfq	2,963,921	40,599,243	-1.16%
2025-06-09	13.93	13.99	13.81	13.85	13.83	qfq	2,226,700	30,893,139	-0.57%
2025-06-06	13.67	13.99	13.59	13.93	13.91	qfq	3,846,640	53,134,444	2.20%
2025-06-05	13.75	13.78	13.53	13.63	13.61	qfq	2,676,600	36,472,619	-0.80%
2025-06-04	13.71	13.86	13.58	13.74	13.72	qfq	4,216,600	57,860,816	0.22%
2025-06-03	13.94	14.15	13.63	13.71	13.69	qfq	7,185,700	99,104,406	-3.18%
2025-05-30	13.44	14.21	13.21	14.16	14.14	qfq	9,195,060	127,314,013	5.67%
2025-05-29	13.20	13.44	13.15	13.40	13.38	qfq	2,547,640	34,063,597	1.13%
2025-05-28	13.24	13.30	13.10	13.25	13.23	qfq	2,095,640	27,658,454	0.30%
2025-05-27	13.17	13.23	13.03	13.21	13.19	qfq	1,675,800	22,033,116	0.30%
2025-05-26	12.95	13.27	12.95	13.17	13.15	qfq	1,604,800	21,082,595	1.00%
2025-05-23	13.11	13.32	12.92	13.04	13.02	qfq	2,506,420	32,850,987	-0.53%
2025-05-22	13.24	13.45	13.04	13.11	13.09	qfq	2,222,900	29,329,467	-1.80%
2025-05-21	13.38	13.69	13.25	13.35	13.33	qfq	3,416,640	45,961,014	0.07%
2025-05-20	13.16	13.34	13.06	13.34	13.32	qfq	2,554,480	33,775,372	1.37%
2025-05-19	12.88	13.28	12.88	13.16	13.14	qfq	4,817,200	63,179,492	1.94%
2025-05-16	13.20	13.50	12.90	12.91	12.90	qfq	4,741,720	61,888,343	0.08%
2025-05-15	12.83	12.99	12.71	12.90	12.89	qfq	2,087,647	26,845,016	0.55%
2025-05-14	12.94	12.95	12.71	12.83	12.82	qfq	1,803,280	23,108,899	-0.85%
2025-05-13	13.12	13.13	12.89	12.94	12.93	qfq	1,939,902	25,167,494	0.23%
2025-05-12	12.95	13.03	12.86	12.91	12.90	qfq	2,695,062	34,851,851	0.47%
2025-05-09	12.95	13.17	12.79	12.85	12.84	qfq	3,065,180	39,465,698	-1.00%
2025-05-08	12.91	13.04	12.68	12.98	12.96	qfq	4,349,300	56,092,691	2.12%
2025-05-07	12.90	12.96	12.62	12.71	12.70	qfq	3,997,620	51,160,817	-0.08%
2025-05-06	13.00	13.00	12.47	12.72	12.71	qfq	4,110,640	52,171,762	2.00%
2025-04-30	12.55	12.85	12.42	12.47	12.46	qfq	7,681,600	96,803,751	4.26%
2025-04-29	11.58	12.16	11.58	11.96	11.95	qfq	3,153,120	37,910,353	1.10%
2025-04-28	12.52	12.60	11.80	11.83	11.82	qfq	4,575,440	55,094,081	-5.51%
2025-04-25	12.11	12.86	11.94	12.52	12.51	qfq	9,265,002	116,421,771	4.86%
2025-04-24	12.06	12.23	11.73	11.94	11.93	qfq	5,193,600	62,184,436	-1.57%
2025-04-23	12.38	12.48	12.09	12.13	12.12	qfq	5,375,920	65,778,276	-2.65%
2025-04-22	12.51	12.82	12.20	12.46	12.45	qfq	10,654,960	132,543,544	-5.53%
2025-04-21	12.50	13.75	12.04	13.19	13.17	qfq	14,850,707	191,220,739	5.52%
2025-04-18	12.70	12.70	11.97	12.50	12.49	qfq	10,856,849	133,248,628	-2.65%
2025-04-17	11.67	12.84	11.41	12.84	12.83	qfq	9,311,469	117,025,163	10.03%
2025-04-16	11.91	11.97	11.35	11.67	11.66	qfq	2,292,060	26,562,696	-1.77%
2025-04-15	12.08	12.08	11.80	11.88	11.87	qfq	1,370,920	16,319,702	-0.08%
2025-04-14	11.69	12.16	11.69	11.89	11.88	qfq	2,054,840	24,524,232	2.41%
2025-04-11	11.65	12.00	11.42	11.61	11.60	qfq	2,174,240	25,547,217	-0.43%
2025-04-10	11.50	11.96	11.50	11.66	11.65	qfq	2,992,800	35,211,543	1.30%
2025-04-09	10.93	11.53	10.11	11.51	11.50	qfq	5,166,058	56,101,066	4.26%
2025-04-08	11.84	11.84	10.67	11.04	11.03	qfq	6,568,560	72,505,680	-6.76%
2025-04-07	12.51	12.63	11.84	11.84	11.83	qfq	2,485,600	29,709,909	-9.96%
2025-04-03	13.00	13.27	12.86	13.15	13.13	qfq	2,142,499	27,996,113	0.54%
2025-04-02	13.07	13.35	12.98	13.08	13.06	qfq	1,805,752	23,716,402	-0.08%
2025-04-01	13.09	13.35	12.85	13.09	13.07	qfq	2,495,380	32,707,699	-0.08%
2025-03-31	13.44	13.46	12.82	13.10	13.08	qfq	2,506,180	32,672,945	-2.96%
2025-03-28	13.63	13.68	13.34	13.50	13.48	qfq	2,750,062	37,138,602	-0.59%
2025-03-27	13.91	13.91	13.49	13.58	13.56	qfq	2,871,100	39,149,094	-2.30%
2025-03-26	14.32	14.45	13.81	13.90	13.88	qfq	3,647,802	51,424,810	-3.81%
2025-03-25	14.36	14.75	14.04	14.45	14.43	qfq	2,676,258	38,491,447	0.14%
2025-03-24	14.32	14.67	13.75	14.43	14.41	qfq	2,982,640	42,397,414	0.00%
2025-03-21	14.25	14.74	14.25	14.43	14.41	qfq	2,121,785	30,708,674	0.14%
2025-03-20	14.33	14.50	14.12	14.41	14.39	qfq	1,794,912	25,654,611	0.56%
2025-03-19	14.43	14.58	14.23	14.33	14.31	qfq	1,696,512	24,314,286	-0.49%
2025-03-18	14.49	14.79	14.21	14.40	14.38	qfq	2,860,280	41,318,015	0.70%
2025-03-17	14.75	14.92	14.07	14.30	14.28	qfq	4,440,860	64,069,407	-2.26%
2025-03-14	14.81	15.05	14.55	14.63	14.61	qfq	3,066,850	45,454,802	-1.01%
2025-03-13	14.68	14.90	14.20	14.78	14.76	qfq	3,878,725	56,397,976	0.61%
2025-03-12	14.82	14.94	14.41	14.69	14.67	qfq	3,123,589	45,852,041	1.10%
2025-03-11	14.33	14.74	14.18	14.53	14.51	qfq	4,104,220	59,160,224	0.55%
2025-03-10	14.08	15.18	13.89	14.45	14.43	qfq	7,540,950	110,151,966	2.70%
2025-03-07	14.00	14.45	14.00	14.07	14.05	qfq	6,187,880	87,669,638	0.36%
2025-03-06	13.56	14.18	13.50	14.02	14.00	qfq	5,799,019	80,683,266	2.79%
2025-03-05	13.31	13.85	13.20	13.64	13.62	qfq	7,836,914	107,051,561	2.02%
2025-03-04	12.65	13.60	12.47	13.37	13.35	qfq	9,427,480	124,105,444	6.36%
2025-03-03	12.45	12.68	12.45	12.57	12.56	qfq	3,911,840	49,237,758	0.16%
2025-02-28	12.68	12.74	12.46	12.55	12.54	qfq	3,100,720	39,031,875	-1.03%
2025-02-27	12.78	12.86	12.42	12.68	12.67	qfq	3,853,960	48,635,834	-0.86%
2025-02-26	12.99	13.19	12.70	12.79	12.78	qfq	5,118,500	65,968,230	-0.70%
2025-02-25	13.20	13.36	12.82	12.88	12.87	qfq	9,231,449	120,820,272	-2.42%
2025-02-24	12.00	13.20	11.99	13.20	13.18	qfq	8,805,227	112,589,086	10.00%
2025-02-21	12.20	12.20	11.91	12.00	11.99	qfq	1,757,460	21,107,824	-1.32%
2025-02-20	12.11	12.24	12.06	12.16	12.15	qfq	1,315,300	15,964,329	-0.25%
2025-02-19	11.87	12.29	11.86	12.19	12.18	qfq	2,134,600	25,910,034	1.92%
2025-02-18	12.21	12.45	11.92	11.96	11.95	qfq	3,183,180	38,654,196	-1.73%
2025-02-17	11.98	12.17	11.91	12.17	12.16	qfq	1,830,260	22,120,882	2.10%
2025-02-14	11.88	12.01	11.80	11.92	11.91	qfq	1,007,160	11,997,314	-0.08%
2025-02-13	12.10	12.13	11.91	11.93	11.92	qfq	1,128,360	13,547,205	-1.40%
2025-02-12	12.08	12.17	11.95	12.10	12.09	qfq	1,468,519	17,675,225	0.17%
2025-02-11	12.24	12.24	12.02	12.08	12.07	qfq	1,932,300	23,378,379	-1.06%
2025-02-10	12.09	12.21	12.09	12.21	12.20	qfq	1,453,114	17,649,300	0.99%
2025-02-07	12.05	12.11	11.90	12.09	12.08	qfq	1,926,498	23,196,754	0.92%
2025-02-06	11.91	12.03	11.85	11.98	11.97	qfq	1,746,709	20,858,000	0.59%
2025-02-05	11.83	11.99	11.80	11.91	11.90	qfq	1,080,758	12,824,916	0.51%
2025-01-27	11.69	12.06	11.64	11.85	11.84	qfq	1,697,196	20,210,372	1.37%
2025-01-24	11.59	11.73	11.44	11.69	11.68	qfq	1,082,040	12,532,898	0.86%
2025-01-23	11.55	11.80	11.45	11.59	11.58	qfq	1,893,887	22,082,850	1.22%
2025-01-22	11.33	11.56	11.18	11.45	11.44	qfq	1,725,889	19,585,195	0.88%
2025-01-21	11.64	11.85	11.23	11.35	11.34	qfq	2,564,760	29,346,212	-2.49%
2025-01-20	11.20	11.69	11.10	11.64	11.63	qfq	4,147,227	47,280,924	-2.18%
2025-01-17	11.95	11.99	11.81	11.90	11.89	qfq	716,040	8,510,684	-0.50%
2025-01-16	11.84	12.15	11.82	11.96	11.95	qfq	1,349,100	16,188,577	1.01%
2025-01-15	11.83	12.02	11.76	11.84	11.83	qfq	1,255,500	14,916,488	0.08%
2025-01-14	11.42	11.85	11.35	11.83	11.82	qfq	1,492,320	17,404,937	4.14%
2025-01-13	11.20	11.40	10.98	11.36	11.35	qfq	908,040	10,197,337	0.71%
2025-01-10	11.59	11.65	11.21	11.28	11.27	qfq	1,117,289	12,804,865	-2.59%
2025-01-09	11.50	11.67	11.40	11.58	11.57	qfq	867,480	10,056,390	0.52%
2025-01-08	11.47	11.60	11.16	11.52	11.51	qfq	1,621,280	18,586,628	0.00%
2025-01-07	11.36	11.52	11.22	11.52	11.51	qfq	1,594,840	18,152,267	1.68%
2025-01-06	11.44	11.58	10.99	11.33	11.32	qfq	1,564,791	17,722,662	-0.96%
2025-01-03	12.08	12.08	11.35	11.44	11.43	qfq	1,624,080	18,883,185	-4.03%
2025-01-02	12.15	12.35	11.85	11.92	11.91	qfq	1,133,307	13,733,557	-1.89%
2024-12-31	12.43	12.51	12.10	12.15	12.14	qfq	1,399,900	17,162,696	-2.33%
2024-12-30	12.50	12.68	12.16	12.44	12.43	qfq	1,866,965	23,118,433	-0.80%
2024-12-27	12.37	12.65	12.28	12.54	12.53	qfq	1,341,225	16,819,972	1.37%
2024-12-26	12.31	12.57	12.25	12.37	12.36	qfq	1,155,885	14,368,901	0.49%
2024-12-25	12.65	12.74	12.15	12.31	12.30	qfq	1,675,900	20,622,592	-2.99%
2024-12-24	12.68	12.90	12.45	12.69	12.68	qfq	1,739,447	22,056,569	0.32%
2024-12-23	13.35	13.38	12.59	12.65	12.64	qfq	3,050,300	39,291,436	-5.10%
2024-12-20	13.25	13.50	13.16	13.33	13.31	qfq	1,369,920	18,307,731	0.60%
2024-12-19	13.01	13.32	12.93	13.25	13.23	qfq	1,617,460	21,254,822	1.07%
2024-12-18	13.33	13.40	12.91	13.11	13.09	qfq	2,583,070	34,018,291	-2.16%
2024-12-17	14.11	14.13	13.29	13.40	13.38	qfq	3,053,848	41,427,938	-4.96%
2024-12-16	13.86	14.49	13.85	14.10	14.08	qfq	3,452,874	48,824,019	2.17%
2024-12-13	13.88	14.05	13.73	13.80	13.78	qfq	2,721,700	37,898,744	-1.57%
2024-12-12	13.73	14.04	13.72	14.02	14.00	qfq	3,333,660	46,489,535	2.04%
2024-12-11	13.66	13.78	13.60	13.74	13.72	qfq	1,743,667	23,885,529	0.44%
2024-12-10	14.15	14.38	13.65	13.68	13.66	qfq	3,478,128	48,254,757	-1.44%
2024-12-09	13.65	14.07	13.62	13.88	13.86	qfq	3,744,225	51,814,245	1.68%
2024-12-06	13.60	13.75	13.53	13.65	13.63	qfq	2,742,247	37,414,967	1.04%
2024-12-05	13.50	13.60	13.35	13.51	13.49	qfq	2,367,420	31,989,517	0.15%
2024-12-04	13.55	13.78	13.40	13.49	13.47	qfq	2,752,196	37,321,971	-0.66%
2024-12-03	13.54	13.70	13.42	13.58	13.56	qfq	2,396,422	32,463,974	0.30%
2024-12-02	13.37	13.60	13.32	13.54	13.52	qfq	2,395,120	32,323,991	1.20%
2024-11-29	13.16	13.42	13.10	13.38	13.36	qfq	2,622,340	34,890,634	0.90%
2024-11-28	13.09	13.30	13.03	13.26	13.24	qfq	2,301,986	30,419,824	1.61%
2024-11-27	13.04	13.10	12.75	13.05	13.03	qfq	2,025,207	26,101,020	-0.23%
2024-11-26	13.15	13.29	13.02	13.08	13.06	qfq	1,620,378	21,275,838	-0.91%
2024-11-25	13.06	13.25	12.91	13.20	13.18	qfq	2,241,028	29,335,045	1.15%
2024-11-22	13.64	13.70	13.05	13.05	13.03	qfq	4,032,575	54,080,728	-5.37%
2024-11-21	13.32	13.79	13.30	13.79	13.77	qfq	5,986,820	81,530,156	3.37%
2024-11-20	13.12	13.34	13.05	13.34	13.32	qfq	2,254,520	29,902,478	1.68%
2024-11-19	13.08	13.13	12.82	13.12	13.10	qfq	2,119,033	27,485,517	0.85%
2024-11-18	13.08	13.33	12.74	13.01	12.99	qfq	2,906,287	38,037,875	0.54%
2024-11-15	13.03	13.30	12.93	12.94	12.93	qfq	2,118,060	27,833,335	-1.45%
2024-11-14	13.50	13.66	13.10	13.13	13.11	qfq	2,565,116	34,264,654	-3.31%
2024-11-13	13.24	13.80	13.09	13.58	13.56	qfq	4,209,099	56,510,729	1.88%
2024-11-12	13.42	13.56	13.21	13.33	13.31	qfq	3,874,680	52,052,536	-0.60%
2024-11-11	13.20	13.46	13.13	13.41	13.39	qfq	3,169,465	42,088,068	1.36%
2024-11-08	13.50	13.56	13.16	13.23	13.21	qfq	3,163,340	41,926,168	-0.97%
2024-11-07	12.92	13.36	12.92	13.36	13.34	qfq	3,700,960	48,895,563	2.45%
2024-11-06	13.10	13.30	12.92	13.04	13.02	qfq	2,527,707	33,019,756	0.00%
2024-11-05	12.80	13.04	12.75	13.04	13.02	qfq	2,625,094	33,963,202	1.72%
2024-11-04	12.74	12.86	12.58	12.82	12.81	qfq	2,526,341	32,224,645	0.23%
2024-11-01	12.98	13.56	12.78	12.79	12.78	qfq	3,995,874	52,285,607	-1.84%
2024-10-31	12.78	13.30	12.78	13.03	13.01	qfq	3,321,200	43,327,637	1.01%
2024-10-30	13.00	13.16	12.76	12.90	12.89	qfq	3,261,574	42,206,853	-1.68%
2024-10-29	13.56	13.57	13.06	13.12	13.10	qfq	5,344,600	70,931,158	-3.46%
2024-10-28	13.21	13.75	13.10	13.59	13.57	qfq	6,551,427	88,043,544	2.80%
2024-10-25	13.18	13.37	13.15	13.22	13.20	qfq	4,086,207	54,130,606	-0.23%
2024-10-24	13.30	13.30	13.07	13.25	13.23	qfq	3,254,460	42,964,024	-0.38%
2024-10-23	13.29	13.57	13.21	13.30	13.28	qfq	5,124,192	68,473,538	0.15%
2024-10-22	13.32	13.34	13.10	13.28	13.26	qfq	5,260,440	69,511,142	-0.97%
2024-10-21	13.07	13.41	13.01	13.41	13.39	qfq	8,844,257	116,928,659	1.98%
2024-10-18	13.05	13.38	12.69	13.15	13.13	qfq	11,363,836	147,278,733	-1.57%
2024-10-17	14.38	14.38	13.36	13.36	13.34	qfq	17,688,135	240,404,748	-9.97%
2024-10-16	13.50	14.84	12.99	14.84	14.82	qfq	24,481,525	345,754,336	10.01%
2024-10-15	12.27	13.49	12.08	13.49	13.47	qfq	5,530,390	73,726,092	10.03%
2024-10-14	12.15	12.30	12.01	12.26	12.25	qfq	2,296,960	27,982,717	3.03%
2024-10-11	12.32	12.46	11.82	11.90	11.89	qfq	2,172,156	26,231,933	-3.88%
2024-10-10	12.28	12.75	12.01	12.38	12.37	qfq	3,410,977	42,272,468	3.17%
2024-10-09	13.10	13.10	11.99	12.00	11.99	qfq	4,424,628	55,385,373	-9.84%
2024-10-08	14.10	14.10	12.72	13.31	13.29	qfq	6,865,511	91,443,497	3.58%
2024-09-30	12.19	12.93	11.92	12.85	12.84	qfq	5,866,683	72,852,225	8.44%
2024-09-27	11.57	11.90	11.50	11.85	11.84	qfq	3,022,920	35,414,327	3.13%
2024-09-26	11.20	11.50	11.16	11.49	11.48	qfq	2,435,082	27,672,818	1.95%
2024-09-25	11.08	11.52	11.08	11.27	11.26	qfq	3,449,928	39,097,819	2.27%
2024-09-24	10.68	11.04	10.67	11.02	11.01	qfq	2,030,740	22,153,110	3.18%
2024-09-23	10.84	10.86	10.67	10.68	10.67	qfq	987,960	10,627,671	-1.11%
2024-09-20	10.74	10.89	10.60	10.80	10.79	qfq	1,707,200	18,377,227	0.56%
2024-09-19	10.40	10.80	10.40	10.74	10.73	qfq	1,866,205	19,967,229	3.17%
2024-09-18	10.60	10.66	10.16	10.41	10.40	qfq	1,661,325	17,120,935	-1.33%
2024-09-13	10.73	10.86	10.54	10.55	10.54	qfq	1,596,480	17,065,182	-1.12%
2024-09-12	10.93	10.93	10.66	10.67	10.66	qfq	1,428,480	15,401,967	-1.48%
2024-09-11	10.77	10.85	10.67	10.83	10.82	qfq	1,599,180	17,262,246	0.46%
2024-09-10	10.75	10.83	10.55	10.78	10.77	qfq	1,771,960	18,932,768	0.28%
2024-09-09	10.90	10.90	10.55	10.75	10.74	qfq	2,050,800	22,022,604	-2.01%
2024-09-06	11.38	11.43	10.92	10.97	10.96	qfq	3,395,000	37,825,036	-4.19%
2024-09-05	11.65	11.75	11.39	11.45	11.44	qfq	3,298,025	38,138,520	-0.87%
2024-09-04	11.52	11.60	11.26	11.55	11.54	qfq	3,164,360	36,130,173	-1.03%
2024-09-03	11.66	11.80	11.50	11.67	11.66	qfq	4,758,840	55,395,894	-0.68%
2024-09-02	11.30	11.79	11.14	11.75	11.74	qfq	6,233,985	71,706,235	3.16%
2024-08-30	11.15	11.69	11.03	11.39	11.38	qfq	6,222,647	70,449,707	2.15%
2024-08-29	11.20	11.20	10.95	11.15	11.14	qfq	4,667,874	51,726,538	-1.41%
2024-08-28	11.30	11.88	11.01	11.31	11.30	qfq	7,867,004	89,415,886	-1.39%
2024-08-27	10.33	11.47	10.27	11.47	11.46	qfq	6,299,968	68,476,741	9.97%
2024-08-26	10.25	10.70	10.24	10.43	10.42	qfq	3,501,240	36,639,746	1.86%
2024-08-23	10.40	10.60	9.98	10.24	10.23	qfq	4,153,600	42,398,307	-2.48%
2024-08-22	10.90	11.16	10.41	10.50	10.49	qfq	6,781,051	72,549,257	-5.75%
2024-08-21	10.13	11.14	10.05	11.14	11.13	qfq	6,390,590	69,589,166	9.97%
2024-08-20	10.44	10.55	10.06	10.13	10.12	qfq	1,390,640	14,265,065	-2.97%
2024-08-19	10.69	10.70	10.42	10.44	10.43	qfq	1,008,900	10,608,738	-2.25%
2024-08-16	10.77	10.87	10.64	10.68	10.67	qfq	942,160	10,097,804	-1.48%
2024-08-15	10.90	10.97	10.66	10.84	10.83	qfq	1,214,360	13,128,432	-0.82%
2024-08-14	10.97	11.13	10.89	10.93	10.92	qfq	1,173,300	12,919,710	-0.18%
2024-08-13	10.76	10.95	10.62	10.95	10.94	qfq	1,126,440	12,214,165	1.86%
2024-08-12	10.92	10.93	10.64	10.75	10.74	qfq	1,151,400	12,393,980	-1.56%
2024-08-09	10.93	11.07	10.91	10.92	10.91	qfq	1,114,700	12,249,463	-0.09%
2024-08-08	10.87	11.04	10.77	10.93	10.92	qfq	633,640	6,907,395	-0.09%
2024-08-07	10.99	11.05	10.85	10.94	10.93	qfq	669,000	7,342,825	-0.55%
2024-08-06	10.80	11.05	10.80	11.00	10.99	qfq	937,400	10,257,053	2.14%
2024-08-05	10.95	11.14	10.76	10.77	10.76	qfq	1,071,760	11,752,334	-2.53%
2024-08-02	11.23	11.28	11.03	11.05	11.04	qfq	1,233,300	13,742,213	-1.60%
2024-08-01	11.34	11.38	11.08	11.23	11.22	qfq	1,979,517	22,279,788	-0.44%
2024-07-31	11.10	11.32	10.92	11.28	11.27	qfq	2,592,171	29,045,763	1.71%
2024-07-30	11.21	11.31	11.05	11.09	11.08	qfq	1,936,000	21,614,846	-0.09%
2024-07-29	10.92	11.22	10.92	11.10	11.09	qfq	2,067,554	22,960,375	0.45%
2024-07-26	10.75	11.06	10.70	11.05	11.04	qfq	1,774,826	19,302,751	2.79%
2024-07-25	10.53	10.80	10.45	10.75	10.74	qfq	1,604,334	17,157,105	2.38%
2024-07-24	10.45	10.63	10.31	10.50	10.49	qfq	961,411	10,103,676	-0.66%
2024-07-23	10.65	10.78	10.57	10.57	10.56	qfq	1,052,300	11,226,676	-0.66%
2024-07-22	10.63	10.67	10.45	10.64	10.63	qfq	809,300	8,571,744	0.00%
2024-07-19	10.53	10.77	10.53	10.64	10.51	qfq	890,860	9,519,588	-0.56%
2024-07-18	10.91	11.00	10.52	10.70	10.57	qfq	1,180,547	12,574,925	-1.83%
2024-07-17	11.10	11.24	10.90	10.90	10.77	qfq	854,087	9,415,347	-2.42%
2024-07-16	11.22	11.33	11.02	11.17	11.03	qfq	520,068	5,792,437	-0.45%
2024-07-15	11.41	11.49	11.15	11.22	11.08	qfq	577,920	6,497,103	-2.01%
2024-07-12	11.45	11.61	11.37	11.45	11.31	qfq	865,440	9,947,506	0.17%
2024-07-11	11.20	11.49	11.18	11.43	11.29	qfq	1,005,994	11,420,253	3.35%
2024-07-10	11.10	11.12	10.93	11.06	10.92	qfq	862,120	9,514,759	-0.54%
2024-07-09	10.91	11.15	10.61	11.12	10.98	qfq	1,210,207	13,221,146	1.28%
2024-07-08	11.46	11.50	10.96	10.98	10.84	qfq	1,474,454	16,379,286	-5.10%
2024-07-05	11.30	11.61	11.18	11.57	11.43	qfq	1,368,017	15,665,370	2.39%
2024-07-04	12.02	12.18	11.24	11.30	11.16	qfq	2,331,540	26,959,377	-5.91%
2024-07-03	12.29	12.29	12.00	12.01	11.86	qfq	952,780	11,531,914	-1.88%
2024-07-02	12.40	12.44	12.20	12.24	12.09	qfq	1,324,340	16,303,255	-1.69%
2024-07-01	12.48	12.65	12.35	12.45	12.30	qfq	1,343,720	16,747,171	-1.11%
2024-06-28	12.49	12.83	12.37	12.59	12.44	qfq	1,995,740	25,149,471	0.64%
2024-06-27	12.29	12.70	12.22	12.51	12.36	qfq	2,166,200	27,033,702	1.30%
2024-06-26	12.20	12.38	12.00	12.35	12.20	qfq	1,375,005	16,802,986	1.81%
2024-06-25	12.11	12.39	12.01	12.13	11.98	qfq	1,109,340	13,536,735	0.17%
2024-06-24	12.64	12.64	12.04	12.11	11.96	qfq	2,303,640	28,274,171	-4.57%
2024-06-21	12.10	13.06	11.95	12.69	12.53	qfq	3,601,144	45,295,635	4.88%
2024-06-20	12.34	12.34	11.92	12.10	11.95	qfq	1,278,800	15,441,333	-2.02%
2024-06-19	12.32	12.45	12.26	12.35	12.20	qfq	734,460	9,089,142	0.41%
2024-06-18	12.29	12.42	12.22	12.30	12.15	qfq	1,039,400	12,824,271	0.24%
2024-06-17	12.36	12.42	12.23	12.27	12.12	qfq	1,014,220	12,496,829	-1.21%
2024-06-14	12.39	12.47	12.20	12.42	12.27	qfq	954,887	11,833,407	0.24%
2024-06-13	12.38	12.53	12.28	12.39	12.24	qfq	1,106,325	13,694,565	0.08%
2024-06-12	12.25	12.46	12.20	12.38	12.23	qfq	1,085,865	13,431,398	0.81%
2024-06-11	12.34	12.42	12.04	12.28	12.13	qfq	952,284	11,639,206	-0.24%
2024-06-07	12.13	12.41	12.10	12.31	12.16	qfq	1,841,920	22,614,356	2.93%
2024-06-06	12.66	12.85	11.93	11.96	11.81	qfq	2,448,220	29,923,552	-5.68%
2024-06-05	12.88	13.15	12.68	12.68	12.52	qfq	1,628,200	21,025,048	-3.06%
2024-06-04	12.88	13.17	12.45	13.08	12.92	qfq	2,628,504	33,451,723	1.08%
2024-06-03	13.19	13.24	12.81	12.94	12.78	qfq	2,057,900	26,768,543	-1.67%
2024-05-31	13.36	13.47	13.12	13.16	13.00	qfq	2,447,010	32,358,545	-1.64%
2024-05-30	13.60	13.87	13.36	13.38	13.22	qfq	3,369,294	45,705,879	-3.53%
2024-05-29	13.61	14.92	13.61	13.87	13.70	qfq	8,446,488	119,749,285	1.99%
2024-05-28	14.01	14.08	13.42	13.60	13.43	qfq	2,794,220	38,310,077	-3.00%
2024-05-27	13.77	14.02	13.60	14.02	13.85	qfq	2,888,820	39,802,106	1.23%
2024-05-24	13.57	13.97	13.42	13.85	13.68	qfq	3,042,038	41,802,006	1.47%
2024-05-23	13.58	13.76	13.48	13.65	13.48	qfq	2,285,240	31,107,256	-0.22%
2024-05-22	13.52	13.97	13.38	13.68	13.51	qfq	3,565,500	49,041,456	1.03%
2024-05-21	13.42	13.62	13.37	13.54	13.37	qfq	2,130,580	28,803,232	0.07%
2024-05-20	13.56	13.65	13.36	13.53	13.36	qfq	2,254,890	30,366,586	-0.22%
2024-05-17	13.40	13.63	13.12	13.56	13.39	qfq	2,997,420	40,021,995	1.65%
2024-05-16	13.08	13.46	13.05	13.34	13.18	qfq	2,692,540	35,779,057	2.38%
2024-05-15	12.96	13.11	12.80	13.03	12.87	qfq	1,502,940	19,531,932	0.77%
2024-05-14	12.83	12.98	12.81	12.93	12.77	qfq	1,115,340	14,392,734	0.62%
2024-05-13	13.09	13.09	12.80	12.85	12.69	qfq	1,546,233	19,904,444	-2.06%
2024-05-10	13.19	13.27	13.00	13.12	12.96	qfq	1,338,860	17,540,726	-0.76%
2024-05-09	12.93	13.22	12.93	13.22	13.06	qfq	1,769,708	23,208,535	2.08%
2024-05-08	13.06	13.17	12.88	12.95	12.79	qfq	1,686,580	21,906,785	-1.07%
2024-05-07	12.98	13.13	12.86	13.09	12.93	qfq	2,364,660	30,808,079	1.47%
2024-05-06	12.85	13.06	12.82	12.90	12.74	qfq	3,196,480	41,389,293	0.94%
2024-04-30	12.56	12.90	12.55	12.78	12.62	qfq	3,851,608	49,063,932	-4.13%
2024-04-29	12.88	13.37	12.88	13.33	13.17	qfq	2,529,604	33,204,993	3.57%
2024-04-26	12.98	13.03	12.75	12.87	12.71	qfq	1,608,277	20,738,217	-1.00%
2024-04-25	12.80	13.08	12.63	13.00	12.84	qfq	1,278,380	16,583,342	1.33%
2024-04-24	12.58	12.84	12.56	12.83	12.67	qfq	1,088,511	13,890,440	1.58%
2024-04-23	12.27	12.71	12.27	12.63	12.47	qfq	1,366,151	17,116,283	3.27%
2024-04-22	12.26	12.53	12.12	12.23	12.08	qfq	1,106,580	13,610,313	-1.29%
2024-04-19	12.43	12.62	12.28	12.39	12.24	qfq	1,092,640	13,589,477	-1.12%
2024-04-18	12.56	12.74	12.32	12.53	12.38	qfq	1,518,620	19,024,291	-0.24%
2024-04-17	11.84	12.56	11.73	12.56	12.41	qfq	2,321,720	28,734,646	7.72%
2024-04-16	12.23	12.38	11.66	11.66	11.52	qfq	2,508,260	29,707,578	-6.04%
2024-04-15	13.14	13.23	12.16	12.41	12.26	qfq	3,131,873	39,502,159	-5.77%
2024-04-12	13.26	13.48	13.12	13.17	13.01	qfq	1,052,820	13,970,642	-1.05%
2024-04-11	13.14	13.50	12.91	13.31	13.15	qfq	1,480,353	19,673,333	0.76%
2024-04-10	13.60	13.65	13.07	13.21	13.05	qfq	1,505,340	19,956,510	-2.87%
2024-04-09	13.45	13.62	13.45	13.60	13.43	qfq	1,132,820	15,366,225	1.57%
2024-04-08	14.08	14.08	13.38	13.39	13.23	qfq	1,599,491	21,790,172	-4.15%
2024-04-03	14.09	14.09	13.82	13.97	13.80	qfq	1,295,520	18,059,471	-0.07%
2024-04-02	13.93	14.10	13.92	13.98	13.81	qfq	1,400,867	19,630,032	0.22%
2024-04-01	13.71	14.00	13.71	13.95	13.78	qfq	1,827,680	25,411,223	2.05%
2024-03-29	13.48	13.69	13.40	13.67	13.50	qfq	1,474,730	20,016,561	1.48%
2024-03-28	13.07	13.55	13.04	13.47	13.30	qfq	1,406,417	18,802,108	2.36%
2024-03-27	13.61	13.68	13.15	13.16	13.00	qfq	1,296,580	17,341,868	-3.02%
2024-03-26	13.53	13.67	13.33	13.57	13.40	qfq	1,113,095	15,043,076	0.00%
2024-03-25	13.80	13.96	13.55	13.57	13.40	qfq	1,294,900	17,820,896	-1.88%
2024-03-22	14.04	14.12	13.73	13.83	13.66	qfq	1,420,563	19,772,288	-1.64%
2024-03-21	14.14	14.17	13.92	14.06	13.89	qfq	1,320,340	18,550,538	0.14%
2024-03-20	14.00	14.13	13.92	14.04	13.87	qfq	1,461,820	20,489,862	0.86%
2024-03-19	14.12	14.12	13.90	13.92	13.75	qfq	1,732,933	24,205,107	-0.64%
2024-03-18	13.85	14.06	13.68	14.01	13.84	qfq	1,843,370	25,630,272	2.49%
2024-03-15	13.45	13.68	13.45	13.67	13.50	qfq	1,288,900	17,496,048	1.03%
2024-03-14	13.51	13.60	13.35	13.53	13.36	qfq	1,730,240	23,387,434	0.15%
2024-03-13	13.66	13.68	13.40	13.51	13.34	qfq	1,380,520	18,650,738	-0.66%
2024-03-12	13.53	13.63	13.34	13.60	13.43	qfq	1,870,620	25,258,935	0.52%
2024-03-11	13.22	13.53	13.18	13.53	13.36	qfq	1,815,290	24,298,386	2.34%
2024-03-08	12.95	13.23	12.94	13.22	13.06	qfq	1,317,534	17,272,989	1.30%
2024-03-07	13.00	13.21	12.91	13.05	12.89	qfq	2,090,461	27,330,446	0.31%
2024-03-06	12.86	13.11	12.77	13.01	12.85	qfq	1,446,580	18,718,032	1.09%
2024-03-05	13.09	13.14	12.81	12.87	12.71	qfq	1,607,900	20,795,633	-2.28%
2024-03-04	13.30	13.35	12.99	13.17	13.01	qfq	1,645,477	21,591,671	-0.45%
2024-03-01	13.16	13.28	12.96	13.23	13.07	qfq	1,754,100	23,015,172	0.46%
2024-02-29	12.60	13.17	12.49	13.17	13.01	qfq	2,498,600	32,261,772	3.54%
2024-02-28	13.63	14.14	12.71	12.72	12.56	qfq	4,836,079	64,569,575	-6.74%
2024-02-27	13.24	13.64	13.00	13.64	13.47	qfq	2,238,312	30,068,714	2.87%
2024-02-26	13.09	13.58	12.98	13.26	13.10	qfq	2,808,549	37,154,534	0.84%
2024-02-23	12.68	13.22	12.68	13.15	12.99	qfq	2,428,452	31,359,210	2.98%
2024-02-22	12.56	12.83	12.40	12.77	12.61	qfq	2,908,580	36,613,981	1.51%
2024-02-21	12.21	12.99	12.10	12.58	12.43	qfq	2,458,240	31,189,722	2.44%
2024-02-20	12.16	12.37	11.89	12.28	12.13	qfq	2,356,311	28,688,862	0.66%
2024-02-19	11.58	12.52	11.57	12.20	12.05	qfq	3,994,385	48,192,982	6.46%
2024-02-08	10.42	11.46	10.28	11.46	11.32	qfq	3,431,133	37,660,028	9.98%
2024-02-07	10.99	11.32	10.34	10.42	10.29	qfq	3,976,058	42,804,221	-5.10%
2024-02-06	10.66	11.28	10.00	10.98	10.84	qfq	4,189,458	44,330,694	-0.54%
2024-02-05	12.03	12.10	11.04	11.04	10.90	qfq	4,202,620	47,275,679	-10.02%
2024-02-02	13.20	13.38	11.82	12.27	12.12	qfq	3,145,428	39,510,895	-6.41%
2024-02-01	13.58	13.60	12.86	13.11	12.95	qfq	2,880,920	37,957,637	-3.60%
2024-01-31	14.57	14.67	13.57	13.60	13.43	qfq	2,880,020	40,326,379	-7.42%
2024-01-30	15.25	15.25	14.60	14.69	14.51	qfq	1,870,820	27,839,226	-3.74%
2024-01-29	15.70	15.84	15.26	15.26	15.07	qfq	2,164,360	33,524,910	-2.86%
2024-01-26	15.65	15.96	15.46	15.71	15.52	qfq	3,262,140	51,471,168	1.09%
2024-01-25	15.02	15.54	14.91	15.54	15.35	qfq	3,434,580	52,522,243	3.81%
2024-01-24	14.61	15.04	14.17	14.97	14.79	qfq	4,076,020	59,963,278	2.46%
2024-01-23	14.72	14.98	14.31	14.61	14.43	qfq	2,906,960	42,401,271	-1.62%
2024-01-22	15.98	16.14	14.75	14.85	14.67	qfq	4,225,420	65,332,404	-7.71%
2024-01-19	16.21	16.48	16.03	16.09	15.89	qfq	2,605,180	42,337,650	-1.41%
2024-01-18	16.10	16.38	15.83	16.32	16.12	qfq	4,412,280	71,135,736	1.18%
2024-01-17	16.74	16.74	16.11	16.13	15.93	qfq	3,624,120	59,468,752	-3.18%
2024-01-16	16.91	17.00	16.48	16.66	16.46	qfq	5,369,420	89,683,600	-2.57%
2024-01-15	17.15	17.15	16.52	17.10	16.89	qfq	7,042,208	118,729,680	-0.75%
2024-01-12	17.53	17.92	17.14	17.23	17.02	qfq	8,912,886	156,058,142	-2.49%
2024-01-11	17.64	17.75	17.40	17.67	17.45	qfq	7,654,431	134,781,547	-1.01%
2024-01-10	17.58	17.87	17.21	17.85	17.63	qfq	10,152,653	178,251,655	-0.28%
2024-01-09	18.30	18.30	17.41	17.90	17.68	qfq	17,071,796	304,777,127	-4.28%
2024-01-08	16.89	18.70	16.89	18.70	18.47	qfq	9,030,397	165,133,391	10.00%
2024-01-05	17.00	17.64	16.93	17.00	16.79	qfq	5,092,879	87,479,831	-0.35%
2024-01-04	16.80	17.50	16.80	17.06	16.85	qfq	7,109,230	121,195,570	-1.44%
2024-01-03	18.75	19.15	17.00	17.31	17.10	qfq	11,989,260	216,779,539	-0.57%
2024-01-02	16.95	17.66	16.75	17.41	17.20	qfq	5,705,788	99,139,890	2.59%
2023-12-29	16.44	17.32	16.40	16.97	16.76	qfq	3,076,859	51,826,273	2.85%
2023-12-28	16.28	16.55	15.93	16.50	16.30	qfq	1,972,560	32,116,226	1.73%
2023-12-27	16.00	16.42	15.83	16.22	16.02	qfq	1,650,840	26,606,044	1.31%
2023-12-26	16.13	16.21	15.90	16.01	15.81	qfq	1,205,600	19,291,829	-0.74%
2023-12-25	16.22	16.34	16.03	16.13	15.93	qfq	1,489,760	24,059,473	-1.29%
2023-12-22	16.58	16.68	16.30	16.34	16.14	qfq	1,168,080	19,203,094	-1.33%
2023-12-21	16.53	16.60	16.13	16.56	16.36	qfq	1,232,520	20,200,494	0.67%
2023-12-20	16.51	16.69	16.45	16.45	16.25	qfq	1,220,240	20,235,119	-0.42%
2023-12-19	16.50	16.77	16.30	16.52	16.32	qfq	1,380,820	22,728,678	-0.66%
2023-12-18	16.75	16.93	16.53	16.63	16.43	qfq	1,736,480	29,079,533	-0.12%
2023-12-15	16.82	17.07	16.60	16.65	16.45	qfq	1,312,920	21,923,271	-0.89%
2023-12-14	16.98	17.06	16.78	16.80	16.59	qfq	1,282,360	21,681,576	-0.41%
2023-12-13	16.88	17.05	16.70	16.87	16.66	qfq	943,560	15,946,422	-0.35%
2023-12-12	16.66	16.93	16.54	16.93	16.72	qfq	1,008,920	16,889,173	1.44%
2023-12-11	16.51	16.79	16.50	16.69	16.48	qfq	1,316,120	21,871,479	0.36%
2023-12-08	17.01	17.13	16.62	16.63	16.43	qfq	1,322,940	22,270,826	-2.52%
2023-12-07	17.21	17.26	16.95	17.06	16.85	qfq	1,028,780	17,557,515	-0.81%
2023-12-06	17.00	17.35	17.00	17.20	16.99	qfq	1,055,480	18,179,592	0.88%
2023-12-05	17.33	17.34	17.04	17.05	16.84	qfq	1,105,161	18,973,043	-1.56%
2023-12-04	17.30	17.40	17.15	17.32	17.11	qfq	1,365,521	23,603,445	0.12%
2023-12-01	17.22	17.36	17.03	17.30	17.09	qfq	1,226,188	21,143,169	0.76%
2023-11-30	17.34	17.38	17.01	17.17	16.96	qfq	1,136,820	19,520,491	-0.52%
2023-11-29	17.43	17.48	17.22	17.26	17.05	qfq	1,471,380	25,441,715	-0.98%
2023-11-28	17.28	17.44	17.20	17.43	17.22	qfq	1,123,707	19,527,202	0.93%
2023-11-27	17.22	17.43	17.12	17.27	17.06	qfq	1,549,467	26,767,795	0.23%
2023-11-24	17.55	17.57	17.19	17.23	17.02	qfq	946,900	16,406,805	-1.60%
2023-11-23	17.36	17.52	17.23	17.51	17.29	qfq	1,159,100	20,161,448	0.81%
2023-11-22	17.52	17.70	17.33	17.37	17.16	qfq	1,088,140	19,030,471	-0.91%
2023-11-21	17.60	17.81	17.51	17.53	17.31	qfq	1,213,108	21,430,247	-0.11%
2023-11-20	17.49	17.56	17.34	17.55	17.33	qfq	1,195,600	20,852,706	0.69%
2023-11-17	17.44	17.52	17.24	17.43	17.22	qfq	1,729,827	30,049,759	-0.11%
2023-11-16	17.86	17.93	17.38	17.45	17.24	qfq	2,314,234	40,720,104	-2.13%
2023-11-15	17.80	18.29	17.71	17.83	17.61	qfq	2,569,652	46,157,780	0.11%
2023-11-14	17.21	17.87	17.11	17.81	17.59	qfq	3,202,076	56,077,419	2.95%
2023-11-13	17.33	17.42	17.07	17.30	17.09	qfq	2,000,400	34,399,442	-0.06%
2023-11-10	17.31	17.36	17.09	17.31	17.10	qfq	932,491	16,057,045	-0.06%
2023-11-09	17.35	17.57	17.24	17.32	17.11	qfq	1,366,060	23,718,160	0.12%
2023-11-08	17.42	17.45	17.17	17.30	17.09	qfq	1,048,927	18,117,651	-0.52%
2023-11-07	17.37	17.49	17.21	17.39	17.18	qfq	1,036,860	17,968,633	0.29%
2023-11-06	17.19	17.39	17.08	17.34	17.13	qfq	1,839,727	31,788,636	1.58%
2023-11-03	16.81	17.25	16.81	17.07	16.86	qfq	1,212,833	20,739,335	0.47%
2023-11-02	17.26	17.35	16.96	16.99	16.78	qfq	1,345,283	23,075,941	-1.56%
2023-11-01	17.40	17.40	17.12	17.26	17.05	qfq	1,643,000	28,353,709	-0.80%
2023-10-31	17.21	17.50	17.21	17.40	17.19	qfq	2,022,800	35,145,992	1.16%
2023-10-30	17.24	17.36	17.00	17.20	16.99	qfq	2,147,740	36,863,380	0.12%
2023-10-27	17.22	17.36	17.00	17.18	16.97	qfq	1,708,220	29,362,184	-0.29%
2023-10-26	17.38	17.54	17.13	17.23	17.02	qfq	2,024,380	35,063,771	-0.86%
2023-10-25	16.88	17.76	16.88	17.38	17.17	qfq	4,431,946	76,791,958	5.21%
2023-10-24	15.84	16.60	15.83	16.52	16.32	qfq	1,516,220	24,800,781	3.90%
2023-10-23	16.17	16.27	15.83	15.90	15.70	qfq	1,444,060	23,103,438	-2.27%
2023-10-20	16.36	16.55	16.20	16.27	16.07	qfq	1,047,260	17,105,169	-0.55%
2023-10-19	16.57	16.70	16.13	16.36	16.16	qfq	1,194,256	19,673,118	0.62%
2023-10-18	16.70	16.72	16.21	16.26	16.06	qfq	1,725,500	28,223,693	-2.58%
2023-10-17	16.63	16.80	16.49	16.69	16.48	qfq	1,172,080	19,519,750	0.91%
2023-10-16	16.59	16.76	16.43	16.54	16.34	qfq	1,110,120	18,353,767	-0.36%
2023-10-13	17.20	17.20	16.51	16.60	16.40	qfq	1,666,927	27,900,712	-3.38%
2023-10-12	17.22	17.39	17.10	17.18	16.97	qfq	777,080	13,343,209	-0.23%
2023-10-11	17.37	17.37	17.14	17.22	17.01	qfq	1,158,460	19,970,399	0.12%
2023-10-10	17.80	18.00	17.13	17.20	16.99	qfq	1,897,680	32,995,626	-3.75%
2023-10-09	17.99	18.22	17.80	17.87	17.65	qfq	1,175,816	21,137,892	-1.43%
2023-09-28	17.95	18.16	17.87	18.13	17.91	qfq	988,820	17,870,990	1.51%
2023-09-27	17.66	18.08	17.45	17.86	17.64	qfq	1,380,047	24,647,013	1.13%
2023-09-26	17.40	17.80	17.40	17.66	17.44	qfq	934,960	16,490,692	0.91%
2023-09-25	17.63	17.83	17.45	17.50	17.28	qfq	1,843,440	32,383,207	-1.30%
2023-09-22	17.39	17.78	17.28	17.73	17.51	qfq	1,463,320	25,702,363	1.96%
2023-09-21	17.57	17.77	17.36	17.39	17.18	qfq	1,264,500	22,153,192	-0.80%
2023-09-20	17.80	18.03	17.50	17.53	17.31	qfq	2,147,340	38,025,906	-1.96%
2023-09-19	18.01	18.29	17.80	17.88	17.66	qfq	1,197,480	21,547,267	-1.32%
2023-09-18	17.70	18.14	17.46	18.12	17.90	qfq	1,335,240	23,882,276	2.43%
2023-09-15	17.96	18.00	17.55	17.69	17.47	qfq	1,658,700	29,422,017	-1.06%
2023-09-14	18.35	18.36	17.77	17.88	17.66	qfq	1,544,000	27,715,480	-2.24%
2023-09-13	18.24	18.42	18.05	18.29	18.07	qfq	1,387,540	25,333,347	0.55%
2023-09-12	18.61	18.64	18.18	18.19	17.97	qfq	2,231,840	40,888,393	-2.26%
2023-09-11	18.58	18.77	18.56	18.61	18.38	qfq	1,613,380	30,114,074	-0.05%
2023-09-08	18.63	18.68	18.45	18.62	18.39	qfq	1,787,500	33,199,368	-0.16%
2023-09-07	18.88	18.93	18.60	18.65	18.42	qfq	1,924,380	36,013,032	-1.58%
2023-09-06	18.60	19.07	18.51	18.95	18.72	qfq	3,471,680	65,561,037	1.66%
2023-09-05	19.00	19.00	18.56	18.64	18.41	qfq	1,590,460	29,651,068	-1.48%
2023-09-04	18.68	19.18	18.65	18.92	18.69	qfq	1,824,580	34,565,997	1.01%
2023-09-01	18.69	19.10	18.56	18.73	18.50	qfq	2,022,200	37,886,618	0.05%
2023-08-31	18.93	19.68	18.41	18.72	18.49	qfq	3,426,827	65,130,642	0.38%
2023-08-30	18.77	19.06	18.49	18.65	18.42	qfq	1,580,519	29,706,911	-0.53%
2023-08-29	18.11	18.77	18.08	18.75	18.52	qfq	2,188,900	40,639,483	3.48%
2023-08-28	18.08	18.65	17.86	18.12	17.90	qfq	2,741,560	50,085,421	3.96%
2023-08-25	17.40	17.76	17.40	17.43	17.22	qfq	1,334,520	23,419,886	-0.40%
2023-08-24	18.07	18.10	17.45	17.50	17.28	qfq	2,230,693	39,357,926	-3.31%
2023-08-23	18.25	18.38	18.00	18.10	17.88	qfq	1,832,760	33,217,928	-1.52%
2023-08-22	18.60	18.80	18.03	18.38	18.15	qfq	2,957,947	54,290,383	-0.43%
2023-08-21	19.20	19.20	18.44	18.46	18.23	qfq	4,978,960	92,913,659	-3.95%
2023-08-18	18.19	19.33	18.10	19.22	18.98	qfq	6,224,380	118,365,861	6.19%
2023-08-17	18.12	18.18	17.72	18.10	17.88	qfq	1,434,640	25,776,288	0.56%
2023-08-16	17.92	18.20	17.85	18.00	17.78	qfq	1,217,740	21,937,290	0.00%
2023-08-15	18.19	18.24	17.86	18.00	17.78	qfq	1,186,980	21,357,470	-1.21%
2023-08-14	17.90	18.24	17.83	18.22	18.00	qfq	1,938,220	34,983,459	1.22%
2023-08-11	18.27	18.59	17.99	18.00	17.78	qfq	2,204,520	40,097,606	-1.48%
2023-08-10	18.42	18.66	18.17	18.27	18.05	qfq	1,767,500	32,354,831	-1.51%
2023-08-09	18.50	18.75	18.42	18.55	18.32	qfq	1,363,480	25,327,141	-0.38%
2023-08-08	18.93	18.93	18.52	18.62	18.39	qfq	1,479,720	27,655,775	-0.80%
2023-08-07	19.06	19.18	18.72	18.77	18.54	qfq	2,643,460	49,801,580	-1.93%
2023-08-04	19.44	19.44	19.08	19.14	18.90	qfq	2,247,560	43,199,736	-0.73%
2023-08-03	19.11	19.50	18.98	19.28	19.04	qfq	2,705,480	52,002,056	0.47%
2023-08-02	19.39	19.66	19.01	19.19	18.95	qfq	3,402,327	65,807,563	-0.21%
2023-08-01	19.50	20.25	19.19	19.23	18.99	qfq	4,997,640	97,338,563	-1.54%
2023-07-31	19.07	19.69	19.00	19.53	19.29	qfq	7,316,520	141,894,605	1.35%
2023-07-28	19.41	19.89	19.23	19.27	19.03	qfq	5,097,839	98,874,464	-0.41%
2023-07-27	19.24	20.09	19.05	19.35	19.11	qfq	7,806,118	152,508,977	-0.46%
2023-07-26	19.84	20.10	19.22	19.44	19.20	qfq	12,672,889	249,236,650	-0.61%
2023-07-25	17.78	19.56	17.78	19.56	19.32	qfq	9,209,682	173,905,930	10.01%
2023-07-24	18.00	18.25	17.50	17.78	17.56	qfq	4,787,653	85,560,214	2.42%
2023-07-21	17.33	17.41	17.16	17.36	17.15	qfq	842,820	14,601,170	0.35%
2023-07-20	17.60	17.60	17.21	17.30	17.09	qfq	924,662	16,064,102	-1.09%
2023-07-19	17.25	17.55	17.25	17.49	17.27	qfq	915,960	15,971,732	0.46%
2023-07-18	17.33	17.46	17.24	17.41	17.20	qfq	926,873	16,112,885	0.23%
2023-07-17	17.30	17.48	17.19	17.37	17.16	qfq	1,344,400	23,285,297	0.12%