SECURITY DETAIL · RAW DATA

深华发Ａ000020.SZ

ASZSECNYSTOCK

最近收盘价9.992026-07-17

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）3,809,300

成交额（元）39,038,405

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 0 条

复权因子 1456 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
最近三年无公司行动记录

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	10.46	10.65	9.92	9.99	9.99	qfq	3,809,300	39,038,405	-4.58%
2026-07-16	10.43	10.72	10.24	10.47	10.47	qfq	3,377,346	35,550,429	0.38%
2026-07-15	10.41	10.61	10.23	10.43	10.43	qfq	2,614,100	27,275,627	0.29%
2026-07-14	10.10	10.41	10.00	10.40	10.40	qfq	4,081,000	41,710,985	2.97%
2026-07-13	10.63	10.63	10.07	10.10	10.10	qfq	3,726,710	38,238,668	-4.72%
2026-07-10	10.55	10.90	10.36	10.60	10.60	qfq	4,340,200	46,366,492	0.09%
2026-07-09	10.38	10.62	10.06	10.59	10.59	qfq	3,573,700	37,084,554	2.02%
2026-07-08	10.41	10.62	10.28	10.38	10.38	qfq	3,189,800	33,139,725	-2.35%
2026-07-07	10.94	10.94	10.45	10.63	10.63	qfq	2,762,200	29,377,150	-2.83%
2026-07-06	11.15	11.35	10.93	10.94	10.94	qfq	3,298,400	36,564,898	-1.97%
2026-07-03	11.11	11.28	11.00	11.16	11.16	qfq	4,208,700	46,992,368	0.72%
2026-07-02	11.22	11.57	11.03	11.08	11.08	qfq	5,723,400	64,453,837	-0.81%
2026-07-01	10.89	11.50	10.80	11.17	11.17	qfq	6,219,100	69,233,928	2.48%
2026-06-30	10.76	11.08	10.67	10.90	10.90	qfq	4,082,900	44,529,588	1.30%
2026-06-29	10.79	10.88	10.43	10.76	10.76	qfq	4,375,800	46,804,254	-0.83%
2026-06-26	10.88	11.11	10.69	10.85	10.85	qfq	4,310,200	46,829,460	-1.99%
2026-06-25	11.30	11.77	10.92	11.07	11.07	qfq	4,172,300	46,415,910	-1.69%
2026-06-24	11.76	11.77	10.92	11.26	11.26	qfq	4,815,300	54,104,300	-4.17%
2026-06-23	11.79	12.00	11.46	11.75	11.75	qfq	4,702,100	55,556,996	0.95%
2026-06-22	11.45	11.65	11.10	11.64	11.64	qfq	3,994,865	45,303,888	0.87%
2026-06-18	11.86	11.86	11.47	11.54	11.54	qfq	3,395,331	39,385,963	-2.78%
2026-06-17	12.11	12.18	11.76	11.87	11.87	qfq	3,747,101	44,649,635	-2.70%
2026-06-16	11.95	12.24	11.56	12.20	12.20	qfq	4,169,900	49,942,684	2.09%
2026-06-15	11.73	12.12	11.70	11.95	11.95	qfq	3,558,300	42,526,445	2.22%
2026-06-12	11.75	11.94	11.61	11.69	11.69	qfq	2,987,900	35,133,975	0.00%
2026-06-11	11.66	11.76	11.44	11.69	11.69	qfq	2,858,200	33,112,004	-0.68%
2026-06-10	11.92	11.96	11.60	11.77	11.77	qfq	2,927,300	34,392,269	-1.83%
2026-06-09	12.16	12.16	11.75	11.99	11.99	qfq	3,421,900	41,028,158	1.01%
2026-06-08	12.30	12.36	11.68	11.87	11.87	qfq	3,699,400	44,378,866	-4.74%
2026-06-05	12.38	12.61	12.00	12.46	12.46	qfq	3,995,300	49,295,703	0.89%
2026-06-04	12.31	12.58	12.20	12.35	12.35	qfq	3,085,900	38,013,953	-0.64%
2026-06-03	12.52	12.70	12.32	12.43	12.43	qfq	3,275,500	40,959,313	-1.27%
2026-06-02	12.82	12.87	12.42	12.59	12.59	qfq	3,664,300	46,029,521	-1.25%
2026-06-01	12.46	12.97	12.30	12.75	12.75	qfq	4,473,500	57,194,930	2.33%
2026-05-29	12.70	12.76	12.38	12.46	12.46	qfq	4,324,937	54,181,230	-1.74%
2026-05-28	12.48	12.75	12.29	12.68	12.68	qfq	4,732,800	59,543,395	1.60%
2026-05-27	12.97	13.00	12.41	12.48	12.48	qfq	4,984,100	62,630,609	-3.78%
2026-05-26	12.87	13.03	12.71	12.97	12.97	qfq	4,625,837	59,607,384	-0.08%
2026-05-25	13.29	13.30	12.86	12.98	12.98	qfq	4,467,000	58,219,863	-1.74%
2026-05-22	13.00	13.37	12.67	13.21	13.21	qfq	7,684,000	100,542,105	3.20%
2026-05-21	13.44	14.42	12.79	12.80	12.80	qfq	9,289,100	124,887,330	-3.40%
2026-05-20	13.52	13.60	13.15	13.25	13.25	qfq	3,644,300	48,335,340	-1.63%
2026-05-19	13.45	13.63	13.29	13.47	13.47	qfq	4,548,500	61,185,465	-0.15%
2026-05-18	13.72	13.72	13.22	13.49	13.49	qfq	4,461,200	59,760,005	-0.66%
2026-05-15	13.92	14.03	13.53	13.58	13.58	qfq	7,156,900	98,318,983	-2.72%
2026-05-14	13.94	14.70	13.80	13.96	13.96	qfq	11,729,200	166,191,181	1.38%
2026-05-13	14.15	14.29	13.75	13.77	13.77	qfq	8,053,500	112,315,548	-2.34%
2026-05-12	14.49	14.49	14.03	14.10	14.10	qfq	8,791,900	125,084,863	-2.69%
2026-05-11	14.05	14.93	14.05	14.49	14.49	qfq	18,679,385	270,388,575	0.49%
2026-05-08	14.94	16.00	14.42	14.42	14.42	qfq	7,848,800	114,361,992	-9.99%
2026-05-07	16.00	16.15	15.92	16.02	16.02	qfq	5,753,277	92,410,575	0.44%
2026-05-06	16.01	16.15	15.78	15.95	15.95	qfq	7,281,860	116,048,014	-0.06%
2026-04-30	15.90	16.22	15.85	15.96	15.96	qfq	4,470,001	71,538,918	0.19%
2026-04-29	15.55	16.07	15.55	15.93	15.93	qfq	5,947,500	94,820,610	1.27%
2026-04-28	15.81	15.81	15.52	15.73	15.73	qfq	5,161,200	80,773,494	-0.69%
2026-04-27	15.34	15.87	15.03	15.84	15.84	qfq	8,213,617	127,709,270	3.33%
2026-04-24	15.40	15.47	15.15	15.33	15.33	qfq	4,790,590	73,182,980	-1.03%
2026-04-23	15.88	15.88	15.39	15.49	15.49	qfq	5,852,100	90,889,895	-2.46%
2026-04-22	15.89	15.96	15.70	15.88	15.88	qfq	4,766,200	75,526,864	-0.56%
2026-04-21	15.96	15.99	15.62	15.97	15.97	qfq	6,062,400	95,693,492	-0.56%
2026-04-20	15.81	16.08	15.69	16.06	16.06	qfq	5,799,800	92,419,340	1.77%
2026-04-17	15.75	15.85	15.69	15.78	15.78	qfq	4,744,800	74,802,410	-0.75%
2026-04-16	15.80	15.91	15.60	15.90	15.90	qfq	6,702,000	105,743,543	1.08%
2026-04-15	15.98	16.03	15.66	15.73	15.73	qfq	5,933,300	93,656,555	-1.87%
2026-04-14	15.88	16.08	15.76	16.03	16.03	qfq	7,812,600	124,438,914	1.20%
2026-04-13	15.79	15.92	15.49	15.84	15.84	qfq	7,024,900	110,238,791	0.25%
2026-04-10	15.73	15.97	15.63	15.80	15.80	qfq	9,346,261	147,726,706	1.41%
2026-04-09	15.50	15.79	15.37	15.58	15.58	qfq	8,888,600	138,763,109	-0.19%
2026-04-08	15.48	15.64	15.34	15.61	15.61	qfq	9,364,501	145,528,063	2.50%
2026-04-07	14.82	15.26	14.82	15.23	15.23	qfq	9,077,833	137,071,352	2.77%
2026-04-03	15.49	15.52	14.74	14.82	14.82	qfq	10,597,160	158,944,793	-4.20%
2026-04-02	15.94	15.99	15.40	15.47	15.47	qfq	11,758,721	184,180,138	-4.39%
2026-04-01	16.10	16.20	15.86	16.18	16.18	qfq	11,211,031	179,802,591	1.57%
2026-03-31	16.15	16.33	15.83	15.93	15.93	qfq	12,572,770	202,063,038	-1.67%
2026-03-30	16.28	16.52	16.03	16.20	16.20	qfq	15,213,747	246,204,064	-3.51%
2026-03-27	16.98	17.00	16.72	16.79	16.79	qfq	18,078,812	304,652,176	-3.06%
2026-03-26	17.07	17.68	17.07	17.32	17.32	qfq	22,464,990	387,362,201	-2.04%
2026-03-25	17.78	18.26	17.44	17.68	17.68	qfq	33,837,790	601,031,708	-6.70%
2026-03-24	20.36	20.58	18.90	18.95	18.95	qfq	41,189,624	786,592,738	-9.76%
2026-03-23	25.66	25.66	21.00	21.00	21.00	qfq	46,600,367	1,003,657,223	-9.99%
2026-03-20	23.33	23.33	23.33	23.33	23.33	qfq	5,264,059	122,810,496	10.00%
2026-03-19	21.21	21.21	21.21	21.21	21.21	qfq	3,252,082	68,976,659	10.01%
2026-03-18	19.28	19.28	19.28	19.28	19.28	qfq	2,892,080	55,759,302	9.98%
2026-03-17	17.53	17.53	17.53	17.53	17.53	qfq	7,418,502	130,046,340	9.97%
2026-03-16	14.49	15.94	14.35	15.94	15.94	qfq	7,182,754	113,245,908	10.01%
2026-03-13	14.43	14.76	14.37	14.49	14.49	qfq	2,165,500	31,514,277	0.00%
2026-03-12	14.77	14.77	14.42	14.49	14.49	qfq	2,095,900	30,499,882	-1.90%
2026-03-11	14.76	14.87	14.63	14.77	14.77	qfq	2,359,411	34,795,735	0.07%
2026-03-10	14.47	14.77	14.47	14.76	14.76	qfq	2,768,511	40,594,264	3.22%
2026-03-09	14.41	14.44	14.14	14.30	14.30	qfq	2,661,000	37,983,506	-1.52%
2026-03-06	14.20	14.52	14.08	14.52	14.52	qfq	2,621,600	37,727,427	1.68%
2026-03-05	14.16	14.54	14.13	14.28	14.28	qfq	3,966,900	56,952,573	2.88%
2026-03-04	13.74	14.04	13.72	13.88	13.88	qfq	2,557,800	35,495,981	-0.50%
2026-03-03	14.55	14.70	13.91	13.95	13.95	qfq	4,123,200	58,970,071	-3.46%
2026-03-02	14.60	15.06	14.40	14.45	14.45	qfq	4,507,800	65,727,239	-4.24%
2026-02-27	15.30	15.32	15.00	15.09	15.09	qfq	3,806,900	57,454,713	-1.50%
2026-02-26	15.40	15.50	15.20	15.32	15.32	qfq	3,544,200	54,261,451	-0.58%
2026-02-25	15.37	15.46	15.31	15.41	15.41	qfq	3,496,200	53,767,408	0.33%
2026-02-24	15.14	15.36	15.04	15.36	15.36	qfq	3,043,301	46,364,374	2.40%
2026-02-13	15.00	15.27	14.96	15.00	15.00	qfq	3,175,202	47,978,737	-0.53%
2026-02-12	15.34	15.38	15.01	15.08	15.08	qfq	3,967,300	60,093,270	-1.44%
2026-02-11	15.42	15.46	15.20	15.30	15.30	qfq	3,423,800	52,328,862	-0.84%
2026-02-10	15.27	15.50	15.20	15.43	15.43	qfq	5,064,564	77,956,641	0.85%
2026-02-09	15.43	15.51	15.24	15.30	15.30	qfq	5,261,102	80,839,933	0.00%
2026-02-06	15.21	15.50	15.01	15.30	15.30	qfq	5,655,264	86,671,353	0.59%
2026-02-05	15.30	15.46	15.15	15.21	15.21	qfq	5,450,798	83,472,401	-1.17%
2026-02-04	15.08	15.47	14.95	15.39	15.39	qfq	8,298,001	127,006,262	1.79%
2026-02-03	14.96	15.24	14.87	15.12	15.12	qfq	7,296,097	109,973,752	1.27%
2026-02-02	14.78	15.37	14.70	14.93	14.93	qfq	13,918,450	209,798,139	0.07%
2026-01-30	14.50	16.05	14.40	14.92	14.92	qfq	16,142,617	246,939,347	2.26%
2026-01-29	14.81	15.04	14.45	14.59	14.59	qfq	3,927,650	57,972,876	-1.49%
2026-01-28	15.02	15.14	14.73	14.81	14.81	qfq	3,282,445	48,708,452	-1.46%
2026-01-27	15.08	15.18	14.70	15.03	15.03	qfq	3,273,200	48,828,943	-0.73%
2026-01-26	15.18	15.29	14.88	15.14	15.14	qfq	4,320,599	65,307,335	0.00%
2026-01-23	15.09	15.30	14.96	15.14	15.14	qfq	3,730,400	56,294,716	0.33%
2026-01-22	14.80	15.16	14.69	15.09	15.09	qfq	5,681,700	85,102,989	2.10%
2026-01-21	14.58	14.79	14.47	14.78	14.78	qfq	4,286,200	63,041,936	1.09%
2026-01-20	14.69	14.82	14.49	14.62	14.62	qfq	4,115,300	60,248,838	-0.34%
2026-01-19	14.47	14.68	14.35	14.67	14.67	qfq	3,631,700	52,873,688	0.89%
2026-01-16	14.40	14.58	14.12	14.54	14.54	qfq	5,400,285	77,464,028	1.47%
2026-01-15	14.28	14.46	14.12	14.33	14.33	qfq	4,144,992	59,327,207	0.07%
2026-01-14	14.40	14.59	14.01	14.32	14.32	qfq	6,739,700	96,779,847	-0.62%
2026-01-13	14.90	14.95	14.36	14.41	14.41	qfq	6,257,301	91,319,563	-3.22%
2026-01-12	14.99	15.23	14.74	14.89	14.89	qfq	10,623,951	159,153,299	0.47%
2026-01-09	14.85	15.40	14.49	14.82	14.82	qfq	12,237,219	182,193,280	-0.27%
2026-01-08	14.40	14.95	14.30	14.86	14.86	qfq	5,208,100	75,807,927	2.84%
2026-01-07	14.70	15.05	14.38	14.45	14.45	qfq	4,649,100	68,001,933	-2.03%
2026-01-06	14.12	14.79	14.11	14.75	14.75	qfq	7,053,401	101,873,784	4.17%
2026-01-05	13.88	14.31	13.85	14.16	14.16	qfq	5,769,400	81,146,830	2.09%
2025-12-31	13.74	13.99	13.59	13.87	13.87	qfq	3,486,157	48,080,305	0.95%
2025-12-30	14.06	14.08	13.64	13.74	13.74	qfq	5,465,000	75,442,917	-2.28%
2025-12-29	14.14	14.21	13.92	14.06	14.06	qfq	3,980,158	55,973,888	0.14%
2025-12-26	14.09	14.18	13.96	14.04	14.04	qfq	3,398,300	47,792,276	-0.85%
2025-12-25	14.10	14.22	13.98	14.16	14.16	qfq	3,348,200	47,225,917	0.78%
2025-12-24	13.96	14.14	13.94	14.05	14.05	qfq	2,313,000	32,522,389	0.64%
2025-12-23	14.40	14.45	13.95	13.96	13.96	qfq	4,347,200	61,393,121	-3.52%
2025-12-22	14.26	14.48	14.16	14.47	14.47	qfq	3,832,600	55,119,746	1.47%
2025-12-19	14.23	14.33	14.04	14.26	14.26	qfq	3,155,000	44,772,374	1.28%
2025-12-18	14.04	14.34	14.00	14.08	14.08	qfq	4,049,701	57,436,057	-0.56%
2025-12-17	13.86	14.23	13.72	14.16	14.16	qfq	5,713,400	79,966,224	1.14%
2025-12-16	14.71	14.74	13.96	14.00	14.00	qfq	6,741,701	95,559,928	-5.02%
2025-12-15	15.15	15.19	14.45	14.74	14.74	qfq	8,398,301	124,103,200	-3.85%
2025-12-12	16.33	16.39	15.31	15.33	15.33	qfq	10,001,401	156,870,285	-4.72%
2025-12-11	16.75	16.75	16.05	16.09	16.09	qfq	10,060,600	163,593,570	-4.23%
2025-12-10	16.66	17.15	16.51	16.80	16.80	qfq	11,096,750	185,719,986	-0.83%
2025-12-09	17.19	17.69	16.78	16.94	16.94	qfq	18,240,102	311,556,562	-1.45%
2025-12-08	15.64	17.19	15.64	17.19	17.19	qfq	12,208,400	202,655,374	9.98%
2025-12-05	16.12	16.12	15.05	15.63	15.63	qfq	10,828,400	167,344,806	-3.10%
2025-12-04	16.66	16.73	16.01	16.13	16.13	qfq	10,938,000	177,723,790	-4.05%
2025-12-03	16.04	17.69	15.90	16.81	16.81	qfq	18,643,901	316,095,700	4.35%
2025-12-02	16.40	16.54	16.06	16.11	16.11	qfq	8,959,300	145,157,671	-3.01%
2025-12-01	16.56	17.04	16.41	16.61	16.61	qfq	10,478,975	175,049,711	0.36%
2025-11-28	17.06	17.10	16.40	16.55	16.55	qfq	12,821,400	212,551,527	-2.99%
2025-11-27	16.12	17.98	15.73	17.06	17.06	qfq	24,361,881	406,656,711	4.02%
2025-11-26	15.40	16.96	14.96	16.40	16.40	qfq	22,454,538	363,902,043	6.36%
2025-11-25	15.80	16.50	15.35	15.42	15.42	qfq	11,094,000	173,869,148	-1.53%
2025-11-24	15.96	16.47	15.15	15.66	15.66	qfq	15,047,481	236,784,430	-1.88%
2025-11-21	15.68	16.81	15.57	15.96	15.96	qfq	16,073,291	260,226,905	1.01%
2025-11-20	15.93	16.69	15.63	15.80	15.80	qfq	14,519,442	233,877,535	-1.99%
2025-11-19	15.64	16.42	15.48	16.12	16.12	qfq	13,085,145	209,677,282	2.68%
2025-11-18	15.70	15.75	15.28	15.70	15.70	qfq	7,016,485	109,242,285	1.62%
2025-11-17	15.69	16.18	15.40	15.45	15.45	qfq	11,866,400	187,158,964	-1.21%
2025-11-14	15.45	15.75	15.34	15.64	15.64	qfq	7,754,100	120,921,147	1.03%
2025-11-13	15.33	15.68	14.99	15.48	15.48	qfq	8,101,000	124,344,391	0.52%
2025-11-12	15.30	15.68	15.20	15.40	15.40	qfq	8,168,400	126,404,857	0.39%
2025-11-11	15.14	15.41	15.05	15.34	15.34	qfq	6,007,200	91,882,510	1.39%
2025-11-10	15.13	15.36	15.03	15.13	15.13	qfq	7,034,211	106,911,302	0.07%
2025-11-07	14.80	15.15	14.68	15.12	15.12	qfq	6,903,910	103,863,520	1.61%
2025-11-06	15.00	15.04	14.81	14.88	14.88	qfq	4,579,700	68,217,536	-0.87%
2025-11-05	14.84	15.09	14.75	15.01	15.01	qfq	6,674,883	99,689,563	0.07%
2025-11-04	14.92	15.05	14.82	15.00	15.00	qfq	6,868,081	102,695,257	0.27%
2025-11-03	14.62	14.96	14.50	14.96	14.96	qfq	8,178,701	121,064,786	2.05%
2025-10-31	14.60	14.80	14.50	14.66	14.66	qfq	6,774,001	99,125,945	-0.20%
2025-10-30	14.80	14.91	14.47	14.69	14.69	qfq	8,769,481	128,981,053	-0.34%
2025-10-29	15.03	15.05	14.68	14.74	14.74	qfq	9,928,881	146,673,764	-1.86%
2025-10-28	14.35	15.36	14.29	15.02	15.02	qfq	17,383,181	260,753,681	4.38%
2025-10-27	14.59	14.80	14.36	14.39	14.39	qfq	6,256,800	90,651,293	-1.17%
2025-10-24	14.73	14.89	14.47	14.56	14.56	qfq	9,625,900	140,922,698	-1.29%
2025-10-23	15.00	15.32	14.61	14.75	14.75	qfq	13,003,500	193,962,695	1.30%
2025-10-22	14.55	14.83	14.50	14.56	14.56	qfq	9,086,300	132,997,222	0.21%
2025-10-21	14.30	14.53	14.12	14.53	14.53	qfq	5,726,001	82,403,710	1.75%
2025-10-20	14.05	14.40	14.05	14.28	14.28	qfq	7,213,000	102,881,144	2.96%
2025-10-17	14.28	14.36	13.87	13.87	13.87	qfq	7,179,105	101,042,845	-2.87%
2025-10-16	14.60	14.87	14.21	14.28	14.28	qfq	6,993,316	101,562,951	-2.06%
2025-10-15	14.75	14.88	14.41	14.58	14.58	qfq	9,124,730	133,008,389	-2.15%
2025-10-14	14.55	15.11	14.40	14.90	14.90	qfq	14,181,732	208,764,390	3.19%
2025-10-13	14.02	14.55	13.72	14.44	14.44	qfq	9,016,592	128,803,571	-2.83%
2025-10-10	14.43	15.14	14.29	14.86	14.86	qfq	12,123,802	177,389,673	0.88%
2025-10-09	15.16	15.30	14.48	14.73	14.73	qfq	14,592,843	216,817,489	-0.34%
2025-09-30	14.70	15.25	14.67	14.78	14.78	qfq	20,127,301	298,691,269	-4.34%
2025-09-29	15.22	16.80	15.21	15.45	15.45	qfq	32,081,072	503,765,670	-8.58%
2025-09-26	16.90	16.90	16.90	16.90	16.90	qfq	16,227,955	274,252,440	10.03%
2025-09-25	13.96	15.36	13.70	15.36	15.36	qfq	12,118,563	182,058,915	10.03%
2025-09-24	14.20	14.20	13.70	13.96	13.96	qfq	6,238,119	87,369,046	0.43%
2025-09-23	13.60	14.08	12.80	13.90	13.90	qfq	7,140,836	96,263,326	2.58%
2025-09-22	13.56	13.69	13.43	13.55	13.55	qfq	1,966,000	26,596,753	-0.59%
2025-09-19	13.70	13.85	13.55	13.63	13.63	qfq	2,839,200	38,791,018	-0.58%
2025-09-18	13.87	13.99	13.60	13.71	13.71	qfq	3,549,902	48,911,004	-1.37%
2025-09-17	13.93	14.02	13.80	13.90	13.90	qfq	2,665,145	37,074,004	0.00%
2025-09-16	13.71	13.91	13.63	13.90	13.90	qfq	2,797,800	38,563,463	1.39%
2025-09-15	13.84	13.88	13.64	13.71	13.71	qfq	2,103,300	28,805,073	-0.87%
2025-09-12	13.91	13.94	13.75	13.83	13.83	qfq	1,970,900	27,317,605	-0.50%
2025-09-11	13.64	13.92	13.44	13.90	13.90	qfq	2,894,000	39,814,525	1.83%
2025-09-10	13.60	13.76	13.56	13.65	13.65	qfq	2,043,212	27,911,637	0.15%
2025-09-09	13.89	13.90	13.53	13.63	13.63	qfq	2,837,100	38,695,878	-1.02%
2025-09-08	13.72	13.89	13.62	13.77	13.77	qfq	2,302,725	31,705,730	0.51%
2025-09-05	13.55	13.74	13.33	13.70	13.70	qfq	3,136,501	42,596,640	1.41%
2025-09-04	13.53	13.77	13.26	13.51	13.51	qfq	3,008,100	40,821,128	-0.15%
2025-09-03	13.90	14.02	13.45	13.53	13.53	qfq	3,326,630	45,657,692	-2.66%
2025-09-02	14.11	14.16	13.68	13.90	13.90	qfq	4,096,493	56,733,269	-1.84%
2025-09-01	14.08	14.32	13.92	14.16	14.16	qfq	3,785,400	53,681,269	1.58%
2025-08-29	14.25	14.27	13.93	13.94	13.94	qfq	3,188,401	44,805,977	-1.69%
2025-08-28	14.01	14.37	13.58	14.18	14.18	qfq	5,173,601	72,408,483	1.21%
2025-08-27	14.46	14.55	14.00	14.01	14.01	qfq	4,418,423	63,140,665	-3.11%
2025-08-26	14.27	14.55	14.19	14.46	14.46	qfq	4,171,377	60,158,806	1.26%
2025-08-25	14.36	14.49	14.18	14.28	14.28	qfq	4,291,700	61,284,591	-0.56%
2025-08-22	14.45	14.51	14.25	14.36	14.36	qfq	3,853,110	55,289,810	-0.35%
2025-08-21	14.41	14.60	14.27	14.41	14.41	qfq	4,954,910	71,572,495	0.35%
2025-08-20	14.14	14.37	14.07	14.36	14.36	qfq	4,820,500	68,645,270	1.63%
2025-08-19	14.09	14.20	13.88	14.13	14.13	qfq	4,745,121	66,870,346	1.07%
2025-08-18	13.98	14.15	13.94	13.98	13.98	qfq	3,676,900	51,669,061	0.58%
2025-08-15	13.82	13.96	13.79	13.90	13.90	qfq	3,209,900	44,559,558	0.22%
2025-08-14	14.10	14.15	13.80	13.87	13.87	qfq	4,403,352	61,347,619	-1.49%
2025-08-13	14.30	14.37	14.03	14.08	14.08	qfq	4,950,900	69,960,768	-1.74%
2025-08-12	14.07	14.53	14.00	14.33	14.33	qfq	6,697,621	95,445,158	1.92%
2025-08-11	13.86	14.23	13.75	14.06	14.06	qfq	8,221,815	115,233,705	1.96%
2025-08-08	14.16	14.30	13.70	13.79	13.79	qfq	9,911,840	137,739,913	-2.06%
2025-08-07	13.78	14.16	13.74	14.08	14.08	qfq	6,721,210	93,947,965	2.18%
2025-08-06	13.80	13.82	13.67	13.78	13.78	qfq	3,753,401	51,595,746	-0.14%
2025-08-05	13.49	13.83	13.48	13.80	13.80	qfq	5,597,600	76,737,055	2.22%
2025-08-04	13.39	13.50	13.28	13.50	13.50	qfq	3,392,300	45,611,323	0.82%
2025-08-01	13.13	13.42	13.07	13.39	13.39	qfq	4,460,600	59,319,681	2.06%
2025-07-31	13.39	13.96	13.07	13.12	13.12	qfq	6,421,110	86,158,162	-1.72%
2025-07-30	13.42	13.49	13.24	13.35	13.35	qfq	3,344,090	44,624,036	-0.96%
2025-07-29	13.41	13.49	13.31	13.48	13.48	qfq	2,674,000	35,814,861	0.00%
2025-07-28	13.44	13.51	13.30	13.48	13.48	qfq	3,142,200	42,235,579	0.82%
2025-07-25	13.25	13.39	13.21	13.37	13.37	qfq	2,857,600	38,047,814	1.13%
2025-07-24	13.10	13.28	13.10	13.22	13.22	qfq	2,621,500	34,643,045	0.92%
2025-07-23	13.24	13.24	13.07	13.10	13.10	qfq	2,539,700	33,415,229	-0.83%
2025-07-22	13.48	13.52	13.17	13.21	13.21	qfq	3,950,700	52,360,126	-2.00%
2025-07-21	13.42	13.54	13.35	13.48	13.48	qfq	3,420,600	46,008,936	0.52%
2025-07-18	13.48	13.49	13.26	13.41	13.41	qfq	2,397,600	31,970,090	-0.15%
2025-07-17	13.36	13.46	13.18	13.43	13.43	qfq	2,540,000	34,008,021	0.60%
2025-07-16	13.28	13.45	13.10	13.35	13.35	qfq	2,203,800	29,418,328	0.68%
2025-07-15	13.50	13.53	13.12	13.26	13.26	qfq	3,137,500	41,545,641	-1.70%
2025-07-14	13.45	13.52	13.36	13.49	13.49	qfq	2,533,700	34,084,892	0.15%
2025-07-11	13.50	13.54	13.30	13.47	13.47	qfq	3,592,140	48,208,116	-0.22%
2025-07-10	13.50	13.55	13.37	13.50	13.50	qfq	3,232,454	43,482,360	-0.15%
2025-07-09	13.80	13.82	13.49	13.52	13.52	qfq	4,510,940	61,399,303	-1.96%
2025-07-08	13.67	13.85	13.66	13.79	13.79	qfq	3,654,941	50,358,500	0.66%
2025-07-07	13.63	13.79	13.45	13.70	13.70	qfq	3,521,100	48,051,792	0.51%
2025-07-04	13.91	13.96	13.47	13.63	13.63	qfq	6,595,000	89,742,540	-2.29%
2025-07-03	13.99	14.08	13.84	13.95	13.95	qfq	4,251,300	59,181,520	-0.07%
2025-07-02	14.12	14.12	13.82	13.96	13.96	qfq	5,421,703	75,454,528	-1.48%
2025-07-01	14.28	14.35	13.95	14.17	14.17	qfq	7,769,851	109,830,247	-0.84%
2025-06-30	13.80	14.69	13.70	14.29	14.29	qfq	13,773,701	194,789,169	5.00%
2025-06-27	13.88	14.00	13.53	13.61	13.61	qfq	11,555,151	157,642,660	-2.44%
2025-06-26	14.15	14.80	13.95	13.95	13.95	qfq	16,103,072	229,261,725	-0.50%
2025-06-25	14.20	14.51	13.83	14.02	14.02	qfq	13,605,911	191,234,682	-1.27%
2025-06-24	14.33	14.87	14.08	14.20	14.20	qfq	21,831,893	313,248,944	2.31%
2025-06-23	13.26	14.09	13.26	13.88	13.88	qfq	21,940,499	301,542,975	1.68%
2025-06-20	14.01	15.20	13.50	13.65	13.65	qfq	31,896,360	450,591,832	-6.38%
2025-06-19	15.92	16.68	14.55	14.58	14.58	qfq	41,055,231	658,987,963	-3.83%
2025-06-18	13.90	15.16	13.41	15.16	15.16	qfq	26,983,681	390,246,945	10.01%
2025-06-17	12.53	13.78	12.46	13.78	13.78	qfq	9,294,669	126,290,280	9.98%
2025-06-16	12.35	12.62	12.20	12.53	12.53	qfq	2,680,867	33,600,213	1.21%
2025-06-13	12.56	12.64	12.35	12.38	12.38	qfq	3,921,153	48,780,754	-1.90%
2025-06-12	12.65	12.95	12.52	12.62	12.62	qfq	5,451,268	69,028,736	-0.86%
2025-06-11	12.84	12.96	12.47	12.73	12.73	qfq	8,958,174	113,920,721	0.24%
2025-06-10	12.93	14.14	12.64	12.70	12.70	qfq	16,066,054	211,698,438	-1.17%
2025-06-09	12.64	13.00	12.50	12.85	12.85	qfq	4,199,367	53,594,524	2.23%
2025-06-06	12.34	12.58	12.31	12.57	12.57	qfq	2,437,201	30,388,365	1.70%
2025-06-05	12.30	12.41	12.17	12.36	12.36	qfq	2,028,300	24,963,977	1.15%
2025-06-04	12.12	12.24	12.09	12.22	12.22	qfq	1,216,900	14,830,943	0.83%
2025-06-03	12.20	12.28	12.04	12.12	12.12	qfq	1,867,600	22,703,603	-0.74%
2025-05-30	12.46	12.58	12.18	12.21	12.21	qfq	2,113,400	26,087,236	-2.40%
2025-05-29	12.09	12.58	12.06	12.51	12.51	qfq	3,375,800	41,789,319	3.65%
2025-05-28	12.20	12.33	12.00	12.07	12.07	qfq	2,047,268	24,803,466	-1.39%
2025-05-27	12.25	12.35	12.12	12.24	12.24	qfq	1,979,300	24,192,472	-0.33%
2025-05-26	12.07	12.35	12.07	12.28	12.28	qfq	3,235,950	39,592,451	1.74%
2025-05-23	12.59	12.71	12.02	12.07	12.07	qfq	7,203,685	88,655,725	-2.50%
2025-05-22	12.11	13.10	12.01	12.38	12.38	qfq	9,159,853	114,501,354	2.31%
2025-05-21	12.22	12.29	11.98	12.10	12.10	qfq	1,191,500	14,400,861	-1.06%
2025-05-20	12.15	12.24	12.02	12.23	12.23	qfq	1,566,700	19,019,301	0.66%
2025-05-19	12.03	12.32	11.92	12.15	12.15	qfq	2,254,801	27,350,785	2.10%
2025-05-16	11.87	12.05	11.76	11.90	11.90	qfq	1,867,100	22,328,905	0.85%
2025-05-15	11.72	11.95	11.72	11.80	11.80	qfq	1,314,129	15,547,173	-0.84%
2025-05-14	12.02	12.11	11.82	11.90	11.90	qfq	1,961,176	23,352,432	-0.83%
2025-05-13	12.20	12.26	11.96	12.00	12.00	qfq	1,740,399	21,043,429	-0.41%
2025-05-12	12.12	12.16	11.98	12.05	12.05	qfq	1,625,200	19,597,056	0.58%
2025-05-09	12.08	12.18	11.89	11.98	11.98	qfq	2,261,100	27,148,180	-0.17%
2025-05-08	12.06	12.10	11.92	12.00	12.00	qfq	2,200,801	26,439,161	-0.58%
2025-05-07	11.99	12.16	11.78	12.07	12.07	qfq	3,079,700	36,804,953	1.26%
2025-05-06	11.71	11.94	11.49	11.92	11.92	qfq	3,200,600	37,784,171	1.62%
2025-04-30	11.55	11.75	11.55	11.73	11.73	qfq	2,376,800	27,746,694	2.00%
2025-04-29	11.37	11.61	11.28	11.50	11.50	qfq	2,440,600	28,036,257	0.79%
2025-04-28	11.44	11.50	11.24	11.41	11.41	qfq	1,666,668	18,928,525	-0.26%
2025-04-25	11.32	11.49	11.20	11.44	11.44	qfq	1,803,400	20,560,193	1.15%
2025-04-24	11.41	11.59	11.22	11.31	11.31	qfq	2,203,875	25,106,002	-1.31%
2025-04-23	11.50	11.53	11.36	11.46	11.46	qfq	1,729,000	19,780,909	0.35%
2025-04-22	11.45	11.49	11.32	11.42	11.42	qfq	1,895,000	21,591,169	0.09%
2025-04-21	11.20	11.45	11.08	11.41	11.41	qfq	1,663,800	18,877,502	1.51%
2025-04-18	11.11	11.27	10.99	11.24	11.24	qfq	1,514,569	16,850,836	0.63%
2025-04-17	11.17	11.28	11.01	11.17	11.17	qfq	1,594,000	17,844,517	0.54%
2025-04-16	11.20	11.30	10.86	11.11	11.11	qfq	1,787,968	19,810,567	-1.42%
2025-04-15	11.23	11.49	11.14	11.27	11.27	qfq	1,694,401	19,089,744	-0.27%
2025-04-14	11.14	11.48	11.14	11.30	11.30	qfq	2,417,273	27,367,078	3.39%
2025-04-11	10.83	11.16	10.72	10.93	10.93	qfq	2,096,700	23,023,326	1.11%
2025-04-10	10.42	11.01	10.42	10.81	10.81	qfq	3,507,000	38,034,809	5.36%
2025-04-09	9.80	10.33	9.22	10.26	10.26	qfq	4,854,300	47,421,316	2.09%
2025-04-08	10.50	10.81	9.85	10.05	10.05	qfq	5,540,400	56,007,590	-8.14%
2025-04-07	11.79	11.80	10.94	10.94	10.94	qfq	2,009,600	22,291,921	-9.96%
2025-04-03	12.04	12.29	12.00	12.15	12.15	qfq	1,381,100	16,762,737	-0.57%
2025-04-02	12.24	12.48	12.12	12.22	12.22	qfq	1,570,001	19,303,923	-0.16%
2025-04-01	12.05	12.36	12.03	12.24	12.24	qfq	1,661,200	20,371,793	1.49%
2025-03-31	12.16	12.18	11.90	12.06	12.06	qfq	1,374,800	16,522,818	-0.66%
2025-03-28	12.35	12.41	12.14	12.14	12.14	qfq	1,330,200	16,286,243	-1.70%
2025-03-27	12.40	12.48	12.08	12.35	12.35	qfq	1,282,800	15,754,876	-0.24%
2025-03-26	12.10	12.49	12.06	12.38	12.38	qfq	2,412,600	29,895,981	1.73%
2025-03-25	12.13	12.25	11.91	12.17	12.17	qfq	2,440,844	29,613,456	0.16%
2025-03-24	12.64	12.72	11.85	12.15	12.15	qfq	2,662,500	32,579,060	-3.95%
2025-03-21	12.86	12.90	12.56	12.65	12.65	qfq	2,031,101	25,812,858	-1.94%
2025-03-20	12.96	13.03	12.84	12.90	12.90	qfq	1,780,045	23,040,317	-0.23%
2025-03-19	13.12	13.14	12.83	12.93	12.93	qfq	1,686,201	21,801,713	-1.30%
2025-03-18	13.00	13.10	12.95	13.10	13.10	qfq	2,151,600	28,034,517	0.85%
2025-03-17	12.85	13.08	12.76	12.99	12.99	qfq	2,342,286	30,356,464	1.09%
2025-03-14	12.51	12.87	12.40	12.85	12.85	qfq	2,698,300	34,246,539	2.55%
2025-03-13	12.76	12.77	12.33	12.53	12.53	qfq	2,648,800	33,019,807	-1.73%
2025-03-12	12.63	12.83	12.55	12.75	12.75	qfq	2,634,600	33,473,003	1.35%
2025-03-11	12.50	12.59	12.33	12.58	12.58	qfq	1,498,401	18,698,567	0.16%
2025-03-10	12.58	12.70	12.47	12.56	12.56	qfq	1,438,201	18,073,936	0.24%
2025-03-07	12.69	12.73	12.45	12.53	12.53	qfq	1,804,575	22,720,709	-1.34%
2025-03-06	12.65	12.75	12.59	12.70	12.70	qfq	1,962,600	24,893,556	0.47%
2025-03-05	12.74	12.89	12.49	12.64	12.64	qfq	2,111,275	26,588,594	-1.48%
2025-03-04	12.42	12.83	12.30	12.83	12.83	qfq	1,929,875	24,484,948	2.39%
2025-03-03	12.49	12.84	12.38	12.53	12.53	qfq	3,186,299	40,294,440	1.05%
2025-02-28	12.85	12.88	12.36	12.40	12.40	qfq	2,288,824	28,779,517	-4.10%
2025-02-27	13.05	13.19	12.70	12.93	12.93	qfq	2,843,414	36,661,660	-1.00%
2025-02-26	13.01	13.13	12.92	13.06	13.06	qfq	2,384,291	31,028,777	0.38%
2025-02-25	13.06	13.26	12.99	13.01	13.01	qfq	2,362,800	30,958,916	-1.06%
2025-02-24	13.20	13.31	13.03	13.15	13.15	qfq	2,270,244	29,832,715	-0.38%
2025-02-21	13.31	13.37	13.01	13.20	13.20	qfq	2,395,500	31,522,936	-0.83%
2025-02-20	13.14	13.39	13.05	13.31	13.31	qfq	2,692,567	35,639,679	1.14%
2025-02-19	12.84	13.18	12.55	13.16	13.16	qfq	2,463,400	32,241,098	2.25%
2025-02-18	13.19	13.27	12.80	12.87	12.87	qfq	2,657,900	34,685,410	-2.50%
2025-02-17	13.27	13.35	13.07	13.20	13.20	qfq	2,650,600	35,010,263	-0.08%
2025-02-14	13.23	13.32	13.14	13.21	13.21	qfq	2,304,900	30,487,799	-0.15%
2025-02-13	13.33	13.45	13.13	13.23	13.23	qfq	2,736,101	36,403,381	-0.90%
2025-02-12	13.30	13.41	13.06	13.35	13.35	qfq	3,854,401	51,023,368	0.00%
2025-02-11	13.42	13.58	13.25	13.35	13.35	qfq	2,540,600	33,948,226	-0.52%
2025-02-10	13.20	13.42	13.16	13.42	13.42	qfq	2,659,500	35,414,225	1.28%
2025-02-07	13.30	13.35	12.97	13.25	13.25	qfq	3,656,100	48,363,837	0.15%
2025-02-06	13.02	13.25	12.89	13.23	13.23	qfq	3,401,701	44,696,237	0.84%
2025-02-05	12.80	13.12	12.80	13.12	13.12	qfq	3,008,800	39,073,209	3.06%
2025-01-27	12.81	13.05	12.73	12.73	12.73	qfq	3,535,500	45,568,317	0.24%
2025-01-24	12.78	12.89	12.60	12.70	12.70	qfq	3,498,500	44,462,579	-0.94%
2025-01-23	12.86	13.14	12.81	12.82	12.82	qfq	5,147,410	66,880,315	-0.16%
2025-01-22	12.99	13.30	12.67	12.84	12.84	qfq	6,542,960	84,467,349	-0.47%
2025-01-21	13.99	13.99	12.77	12.90	12.90	qfq	12,163,304	159,808,774	-3.15%
2025-01-20	13.00	13.32	12.92	13.32	13.32	qfq	2,673,069	35,448,145	9.99%
2025-01-17	12.11	12.19	11.95	12.11	12.11	qfq	1,884,901	22,730,967	-0.16%
2025-01-16	12.18	12.33	12.02	12.13	12.13	qfq	2,082,020	25,384,654	0.50%
2025-01-15	12.25	12.29	12.05	12.07	12.07	qfq	1,853,200	22,504,779	-0.74%
2025-01-14	11.84	12.17	11.70	12.16	12.16	qfq	2,327,896	28,001,269	4.20%
2025-01-13	11.56	11.70	11.10	11.67	11.67	qfq	2,229,584	25,552,098	1.04%
2025-01-10	12.00	12.12	11.54	11.55	11.55	qfq	2,492,384	29,327,129	-4.07%
2025-01-09	12.00	12.20	11.82	12.04	12.04	qfq	1,696,900	20,524,622	0.25%
2025-01-08	12.05	12.14	11.58	12.01	12.01	qfq	2,474,210	29,462,444	-0.41%
2025-01-07	11.80	12.06	11.65	12.06	12.06	qfq	2,487,601	29,520,758	3.79%
2025-01-06	11.64	11.90	11.10	11.62	11.62	qfq	2,726,701	31,530,578	-1.02%
2025-01-03	12.48	12.60	11.66	11.74	11.74	qfq	3,596,400	43,303,668	-5.32%
2025-01-02	12.42	12.85	12.21	12.40	12.40	qfq	2,885,020	36,138,962	-0.16%
2024-12-31	12.90	13.09	12.40	12.42	12.42	qfq	2,582,020	32,670,248	-4.17%
2024-12-30	13.09	13.09	12.53	12.96	12.96	qfq	2,968,300	38,244,129	-0.99%
2024-12-27	12.99	13.35	12.82	13.09	13.09	qfq	1,911,001	25,141,578	0.77%
2024-12-26	12.76	13.06	12.62	12.99	12.99	qfq	2,531,000	32,765,070	1.80%
2024-12-25	13.16	13.24	12.36	12.76	12.76	qfq	2,778,401	35,290,050	-3.04%
2024-12-24	13.26	13.32	12.69	13.16	13.16	qfq	3,677,502	47,778,291	0.77%
2024-12-23	14.35	14.35	13.00	13.06	13.06	qfq	5,053,201	67,963,536	-9.12%
2024-12-20	14.12	14.49	14.04	14.37	14.37	qfq	2,288,800	32,842,920	1.77%
2024-12-19	14.01	14.22	13.86	14.12	14.12	qfq	1,866,200	26,225,103	-0.21%
2024-12-18	13.90	14.32	13.50	14.15	14.15	qfq	2,533,301	35,500,555	1.29%
2024-12-17	14.41	14.56	13.82	13.97	13.97	qfq	3,265,110	45,994,865	-3.39%
2024-12-16	14.60	14.65	14.30	14.46	14.46	qfq	2,499,301	36,227,718	-0.82%
2024-12-13	14.90	14.96	14.58	14.58	14.58	qfq	3,229,000	47,668,430	-2.80%
2024-12-12	14.81	15.08	14.79	15.00	15.00	qfq	4,930,001	73,657,423	1.01%
2024-12-11	14.55	14.90	14.40	14.85	14.85	qfq	4,816,400	71,034,286	2.70%
2024-12-10	14.93	15.00	14.44	14.46	14.46	qfq	3,674,800	53,916,748	-0.89%
2024-12-09	14.65	14.70	14.35	14.59	14.59	qfq	2,966,000	43,115,482	-0.82%
2024-12-06	14.70	14.89	14.49	14.71	14.71	qfq	3,466,700	50,948,323	0.07%
2024-12-05	14.41	14.70	14.30	14.70	14.70	qfq	2,924,300	42,651,621	1.80%
2024-12-04	14.71	14.84	14.33	14.44	14.44	qfq	3,548,468	51,560,644	-2.17%
2024-12-03	14.74	14.90	14.55	14.76	14.76	qfq	4,477,000	65,932,931	0.27%
2024-12-02	14.38	14.72	14.35	14.72	14.72	qfq	5,111,801	74,447,420	2.44%
2024-11-29	14.21	14.47	14.10	14.37	14.37	qfq	4,152,000	59,322,606	0.35%
2024-11-28	14.08	14.62	13.99	14.32	14.32	qfq	7,194,200	103,445,726	2.65%
2024-11-27	13.68	13.95	13.16	13.95	13.95	qfq	3,684,000	49,696,680	1.23%
2024-11-26	13.83	14.17	13.71	13.78	13.78	qfq	2,960,800	41,316,586	-0.72%
2024-11-25	13.80	13.89	13.52	13.88	13.88	qfq	3,253,710	44,710,445	0.58%
2024-11-22	14.21	14.79	13.77	13.80	13.80	qfq	5,260,201	75,199,934	-3.02%
2024-11-21	14.28	14.45	14.03	14.23	14.23	qfq	3,309,100	47,130,984	-0.84%
2024-11-20	14.21	14.43	14.08	14.35	14.35	qfq	4,260,501	60,825,409	0.21%
2024-11-19	13.75	14.32	13.67	14.32	14.32	qfq	4,869,446	68,139,484	3.54%
2024-11-18	14.22	15.22	13.66	13.83	13.83	qfq	6,471,601	92,593,235	-1.71%
2024-11-15	14.61	14.80	14.07	14.07	14.07	qfq	6,371,600	91,793,452	-4.09%
2024-11-14	15.00	15.42	14.62	14.67	14.67	qfq	9,672,079	145,524,811	-2.65%
2024-11-13	14.66	15.18	14.30	15.07	15.07	qfq	8,918,095	132,063,912	2.80%
2024-11-12	14.56	14.99	14.50	14.66	14.66	qfq	8,223,801	121,362,857	0.69%
2024-11-11	14.15	14.57	14.15	14.56	14.56	qfq	6,276,974	90,319,126	3.19%
2024-11-08	14.18	14.29	13.95	14.11	14.11	qfq	6,076,467	85,874,967	0.14%
2024-11-07	13.81	14.11	13.75	14.09	14.09	qfq	5,435,993	76,172,946	1.15%
2024-11-06	14.00	14.27	13.83	13.93	13.93	qfq	5,506,131	77,322,476	-0.85%
2024-11-05	13.90	14.19	13.80	14.05	14.05	qfq	5,747,400	80,505,017	1.08%
2024-11-04	13.30	14.03	13.30	13.90	13.90	qfq	4,923,600	67,857,025	0.87%
2024-11-01	15.16	15.16	13.78	13.78	13.78	qfq	9,786,906	140,056,193	-9.99%
2024-10-31	15.22	15.72	14.70	15.31	15.31	qfq	10,779,204	163,375,891	0.39%
2024-10-30	15.53	15.69	15.08	15.25	15.25	qfq	11,670,174	179,506,878	-4.09%
2024-10-29	15.05	16.11	14.66	15.90	15.90	qfq	19,603,643	301,006,469	3.11%
2024-10-28	14.70	15.88	14.28	15.42	15.42	qfq	16,163,507	243,967,572	5.18%
2024-10-25	14.89	15.12	14.45	14.66	14.66	qfq	14,035,315	206,516,042	4.49%
2024-10-24	13.57	14.23	13.48	14.03	14.03	qfq	8,453,419	117,926,979	3.01%
2024-10-23	14.03	14.03	13.57	13.62	13.62	qfq	8,120,702	111,727,832	-2.92%
2024-10-22	13.97	14.25	13.80	14.03	14.03	qfq	6,727,500	94,323,594	0.43%
2024-10-21	13.85	14.11	13.61	13.97	13.97	qfq	8,482,206	117,669,948	1.67%
2024-10-18	13.23	13.96	13.23	13.74	13.74	qfq	8,879,887	120,998,044	3.46%
2024-10-17	13.29	13.65	13.22	13.28	13.28	qfq	6,382,300	85,661,548	-0.15%
2024-10-16	13.43	13.69	13.22	13.30	13.30	qfq	8,014,000	107,381,203	-4.32%
2024-10-15	14.48	14.76	13.87	13.90	13.90	qfq	8,871,150	126,436,284	-4.86%
2024-10-14	14.30	14.65	14.04	14.61	14.61	qfq	7,959,080	114,665,613	2.31%
2024-10-11	13.95	14.49	13.65	14.28	14.28	qfq	9,318,963	132,623,858	2.73%
2024-10-10	14.26	14.55	13.58	13.90	13.90	qfq	9,802,729	137,302,528	-5.51%
2024-10-09	15.62	15.62	14.71	14.71	14.71	qfq	12,157,538	182,789,401	-9.98%
2024-10-08	17.16	17.16	14.95	16.34	16.34	qfq	24,421,823	394,677,358	3.94%
2024-09-30	14.86	15.88	14.20	15.72	15.72	qfq	22,491,888	340,333,259	8.12%
2024-09-27	14.00	15.09	13.69	14.54	14.54	qfq	21,451,900	306,259,842	3.93%
2024-09-26	13.60	14.32	13.35	13.99	13.99	qfq	17,922,633	247,817,231	0.36%
2024-09-25	13.60	14.28	13.25	13.94	13.94	qfq	18,980,263	262,574,011	1.09%
2024-09-24	13.29	14.58	13.11	13.79	13.79	qfq	24,486,630	341,823,745	1.77%
2024-09-23	13.42	13.90	12.88	13.55	13.55	qfq	19,768,310	264,408,188	1.50%
2024-09-20	13.76	13.98	13.02	13.35	13.35	qfq	28,077,030	379,157,482	-1.40%
2024-09-19	12.16	13.54	11.78	13.54	13.54	qfq	21,512,053	273,991,350	9.99%
2024-09-18	11.88	12.37	11.67	12.31	12.31	qfq	14,914,043	181,024,070	3.62%
2024-09-13	12.51	12.78	11.80	11.88	11.88	qfq	17,099,801	206,262,568	-7.48%
2024-09-12	11.32	13.30	11.32	12.84	12.84	qfq	25,487,843	311,202,192	4.14%
2024-09-11	12.33	12.67	12.33	12.33	12.33	qfq	7,549,000	93,410,259	-10.00%
2024-09-10	12.31	13.70	12.19	13.70	13.70	qfq	33,748,024	443,688,471	10.04%
2024-09-09	11.26	12.45	11.09	12.45	12.45	qfq	17,404,723	208,568,708	9.98%
2024-09-06	11.68	11.94	11.29	11.32	11.32	qfq	17,536,000	201,892,654	-6.21%
2024-09-05	12.21	12.49	11.79	12.07	12.07	qfq	28,889,924	346,640,212	-7.86%
2024-09-04	12.00	13.10	11.86	13.10	13.10	qfq	29,046,023	370,763,557	9.99%
2024-09-03	10.68	11.91	10.60	11.91	11.91	qfq	15,530,614	173,666,878	9.97%
2024-09-02	10.89	11.22	10.73	10.83	10.83	qfq	11,805,417	129,392,726	-1.55%
2024-08-30	10.68	11.18	10.59	11.00	11.00	qfq	15,769,579	172,092,404	2.61%
2024-08-29	10.76	11.10	10.52	10.72	10.72	qfq	13,806,648	147,488,259	-0.92%
2024-08-28	10.99	11.20	10.50	10.82	10.82	qfq	16,218,384	174,474,699	-5.17%
2024-08-27	11.55	12.50	11.01	11.41	11.41	qfq	22,245,194	262,518,022	-1.72%
2024-08-26	11.97	12.51	11.16	11.61	11.61	qfq	23,779,942	280,817,190	-3.01%
2024-08-23	10.20	11.97	10.20	11.97	11.97	qfq	22,394,975	247,902,982	10.02%
2024-08-22	11.31	11.61	10.56	10.88	10.88	qfq	21,548,515	238,643,594	3.03%
2024-08-21	9.60	10.56	9.51	10.56	10.56	qfq	3,738,801	38,829,977	10.00%
2024-08-20	9.75	9.83	9.54	9.60	9.60	qfq	1,722,701	16,620,941	-2.14%
2024-08-19	9.91	10.02	9.77	9.81	9.81	qfq	2,392,300	23,600,353	-1.51%
2024-08-16	9.95	10.17	9.92	9.96	9.96	qfq	3,044,100	30,564,841	0.50%
2024-08-15	9.75	9.97	9.72	9.91	9.91	qfq	2,387,500	23,583,190	1.23%
2024-08-14	9.73	9.90	9.72	9.79	9.79	qfq	3,374,102	33,121,837	0.31%
2024-08-13	9.53	10.02	9.52	9.76	9.76	qfq	3,303,700	32,074,586	1.77%
2024-08-12	9.82	9.84	9.53	9.59	9.59	qfq	3,135,802	30,441,757	-0.42%
2024-08-09	9.58	9.82	9.56	9.63	9.63	qfq	2,865,700	27,720,791	0.94%
2024-08-08	9.70	9.70	9.31	9.54	9.54	qfq	1,969,700	18,687,629	-1.04%
2024-08-07	9.52	9.75	9.49	9.64	9.64	qfq	2,682,502	25,900,239	0.73%
2024-08-06	9.80	9.80	9.39	9.57	9.57	qfq	3,037,500	28,846,125	1.92%
2024-08-05	9.81	9.97	9.38	9.39	9.39	qfq	6,162,402	59,633,494	-6.10%
2024-08-02	9.80	10.63	9.78	10.00	10.00	qfq	5,063,700	50,974,350	1.01%
2024-08-01	9.85	10.05	9.80	9.90	9.90	qfq	1,749,750	17,302,586	0.30%
2024-07-31	9.57	9.93	9.49	9.87	9.87	qfq	2,269,600	22,172,510	3.79%
2024-07-30	9.43	9.58	9.30	9.51	9.51	qfq	1,628,400	15,403,422	0.53%
2024-07-29	9.48	9.59	9.26	9.46	9.46	qfq	2,025,900	19,118,870	0.75%
2024-07-26	9.27	9.43	9.20	9.39	9.39	qfq	1,455,215	13,624,046	2.18%
2024-07-25	9.21	9.32	9.00	9.19	9.19	qfq	1,444,800	13,214,015	-0.22%
2024-07-24	9.46	9.46	9.14	9.21	9.21	qfq	1,619,901	15,011,508	-1.92%
2024-07-23	9.64	9.73	9.39	9.39	9.39	qfq	1,469,700	14,079,352	-2.39%
2024-07-22	9.61	9.65	9.44	9.62	9.62	qfq	1,608,500	15,398,173	1.26%
2024-07-19	9.38	9.58	9.27	9.50	9.50	qfq	1,655,300	15,684,744	1.39%
2024-07-18	9.35	9.56	9.10	9.37	9.37	qfq	2,249,500	20,812,589	-1.99%
2024-07-17	9.81	9.86	9.51	9.56	9.56	qfq	1,984,700	19,107,300	-1.54%
2024-07-16	9.50	9.84	9.38	9.71	9.71	qfq	2,203,700	21,300,815	2.32%
2024-07-15	9.81	9.81	9.40	9.49	9.49	qfq	1,865,000	17,742,262	-2.06%
2024-07-12	9.86	9.93	9.66	9.69	9.69	qfq	2,122,999	20,792,184	-1.32%
2024-07-11	9.34	9.85	9.34	9.82	9.82	qfq	3,248,390	31,509,374	5.71%
2024-07-10	9.54	9.54	9.26	9.29	9.29	qfq	1,730,000	16,192,193	-2.62%
2024-07-09	9.23	9.55	9.06	9.54	9.54	qfq	2,534,900	23,723,532	3.47%
2024-07-08	9.60	9.60	9.17	9.22	9.22	qfq	2,337,401	21,745,188	-3.96%
2024-07-05	9.41	9.65	9.19	9.60	9.60	qfq	2,103,400	19,869,861	1.27%
2024-07-04	9.87	9.89	9.45	9.48	9.48	qfq	2,029,600	19,506,339	-4.05%
2024-07-03	9.97	10.08	9.84	9.88	9.88	qfq	1,813,100	18,033,409	-0.80%
2024-07-02	9.97	10.10	9.88	9.96	9.96	qfq	1,728,300	17,288,359	-0.10%
2024-07-01	9.95	9.98	9.67	9.97	9.97	qfq	2,209,600	21,730,391	0.71%
2024-06-28	9.85	10.12	9.67	9.90	9.90	qfq	2,237,300	22,251,743	0.30%
2024-06-27	10.16	10.16	9.83	9.87	9.87	qfq	1,932,200	19,287,131	-2.18%
2024-06-26	9.51	10.09	9.44	10.09	10.09	qfq	2,754,500	27,005,995	5.32%
2024-06-25	9.51	9.70	9.48	9.58	9.58	qfq	2,168,800	20,794,773	0.84%
2024-06-24	10.10	10.10	9.49	9.50	9.50	qfq	3,333,400	32,268,485	-5.94%
2024-06-21	10.14	10.24	9.68	10.10	10.10	qfq	2,646,000	26,536,969	-0.10%
2024-06-20	10.51	10.54	10.10	10.11	10.11	qfq	2,372,900	24,387,450	-3.99%
2024-06-19	10.48	10.64	10.42	10.53	10.53	qfq	2,334,200	24,589,769	0.00%
2024-06-18	10.34	10.56	10.31	10.53	10.53	qfq	1,950,502	20,468,748	1.94%
2024-06-17	10.32	10.49	10.29	10.33	10.33	qfq	2,088,900	21,705,302	-0.29%
2024-06-14	10.19	10.40	10.09	10.36	10.36	qfq	2,226,000	22,907,404	0.48%
2024-06-13	10.53	10.62	10.26	10.31	10.31	qfq	2,663,800	27,757,398	-1.34%
2024-06-12	10.19	10.53	10.04	10.45	10.45	qfq	3,026,300	31,630,484	2.55%
2024-06-11	10.10	10.25	9.58	10.19	10.19	qfq	3,031,269	30,459,668	0.20%
2024-06-07	9.74	10.23	9.74	10.17	10.17	qfq	4,595,544	46,449,301	4.41%
2024-06-06	10.48	10.67	9.61	9.74	9.74	qfq	5,951,772	59,235,380	-7.06%
2024-06-05	10.74	10.74	10.41	10.48	10.48	qfq	2,735,008	28,824,324	-2.87%
2024-06-04	11.11	11.11	10.55	10.79	10.79	qfq	3,230,600	34,669,022	-2.88%
2024-06-03	11.43	11.52	11.00	11.11	11.11	qfq	2,920,200	32,713,899	-2.80%
2024-05-31	11.21	11.50	11.21	11.43	11.43	qfq	2,107,150	24,070,895	1.96%
2024-05-30	11.30	11.48	11.10	11.21	11.21	qfq	2,392,610	27,093,847	-0.53%
2024-05-29	11.35	11.47	11.22	11.27	11.27	qfq	1,861,200	21,112,040	0.27%
2024-05-28	11.53	11.56	11.18	11.24	11.24	qfq	1,934,700	21,954,983	-2.43%
2024-05-27	11.59	11.60	11.20	11.52	11.52	qfq	2,289,700	25,974,225	0.35%
2024-05-24	11.70	11.86	11.47	11.48	11.48	qfq	2,270,600	26,364,897	-1.88%
2024-05-23	12.07	12.08	11.64	11.70	11.70	qfq	2,978,100	35,088,214	-3.07%
2024-05-22	12.05	12.21	12.01	12.07	12.07	qfq	2,345,900	28,424,802	-0.41%
2024-05-21	12.28	12.28	11.99	12.12	12.12	qfq	3,294,400	39,873,222	-1.06%
2024-05-20	12.15	12.37	12.01	12.25	12.25	qfq	4,179,400	51,103,920	0.99%
2024-05-17	11.96	12.15	11.68	12.13	12.13	qfq	4,143,600	49,661,666	2.19%
2024-05-16	11.63	11.90	11.63	11.87	11.87	qfq	3,656,902	43,156,753	2.59%
2024-05-15	11.64	11.76	11.40	11.57	11.57	qfq	2,451,602	28,497,566	-0.34%
2024-05-14	11.30	11.68	11.30	11.61	11.61	qfq	3,589,000	41,425,364	2.74%
2024-05-13	11.81	11.81	11.30	11.30	11.30	qfq	4,276,302	48,751,841	-4.32%
2024-05-10	12.25	12.28	11.79	11.81	11.81	qfq	3,555,923	42,362,531	-2.96%
2024-05-09	12.22	12.36	12.16	12.17	12.17	qfq	2,540,100	31,131,097	0.16%
2024-05-08	12.46	12.47	12.14	12.15	12.15	qfq	2,850,401	34,945,138	-2.02%
2024-05-07	12.36	12.46	12.25	12.40	12.40	qfq	3,199,401	39,556,445	0.40%
2024-05-06	12.12	12.48	12.11	12.35	12.35	qfq	4,421,384	54,379,234	2.66%
2024-04-30	12.61	12.66	12.01	12.03	12.03	qfq	4,777,700	58,076,324	-3.14%
2024-04-29	12.07	12.46	12.07	12.42	12.42	qfq	4,478,600	55,142,898	2.99%
2024-04-26	12.10	12.17	11.81	12.06	12.06	qfq	4,578,000	55,132,128	0.25%
2024-04-25	11.73	12.16	11.62	12.03	12.03	qfq	4,872,867	58,455,330	2.30%
2024-04-24	11.51	11.76	11.46	11.76	11.76	qfq	4,230,920	49,314,109	3.25%
2024-04-23	10.86	11.43	10.86	11.39	11.39	qfq	4,578,398	51,734,800	3.36%
2024-04-22	11.51	11.51	10.98	11.02	11.02	qfq	4,104,500	45,638,689	-3.33%
2024-04-19	11.65	11.75	11.30	11.40	11.40	qfq	4,220,700	48,480,295	-2.98%
2024-04-18	11.89	12.10	11.45	11.75	11.75	qfq	5,975,299	70,274,206	-1.34%
2024-04-17	10.89	12.05	10.85	11.91	11.91	qfq	7,286,464	84,762,424	7.78%
2024-04-16	11.93	12.10	11.05	11.05	11.05	qfq	7,091,631	79,342,238	-10.02%
2024-04-15	12.59	12.79	11.65	12.28	12.28	qfq	7,424,000	90,723,102	-3.91%
2024-04-12	13.44	13.45	12.76	12.78	12.78	qfq	5,837,902	76,213,730	-4.48%
2024-04-11	13.70	13.70	13.25	13.38	13.38	qfq	5,937,384	79,701,719	-2.90%
2024-04-10	13.34	13.95	13.13	13.78	13.78	qfq	8,382,984	114,379,808	3.45%
2024-04-09	13.00	13.35	13.00	13.32	13.32	qfq	4,916,706	64,980,443	1.68%
2024-04-08	14.00	14.01	13.05	13.10	13.10	qfq	9,136,634	122,172,680	-7.49%
2024-04-03	15.13	15.38	14.14	14.16	14.16	qfq	10,793,700	157,010,651	-6.84%
2024-04-02	15.65	16.04	15.09	15.20	15.20	qfq	10,260,363	159,208,255	-2.88%
2024-04-01	15.38	16.18	15.38	15.65	15.65	qfq	12,540,801	197,857,200	0.90%
2024-03-29	14.90	15.52	14.61	15.51	15.51	qfq	11,122,823	169,378,868	3.61%
2024-03-28	14.50	15.47	14.46	14.97	14.97	qfq	10,619,030	160,032,749	0.47%
2024-03-27	16.25	16.32	14.90	14.90	14.90	qfq	16,424,601	255,725,567	-9.97%
2024-03-26	15.62	16.70	15.22	16.55	16.55	qfq	21,271,506	340,434,705	5.15%
2024-03-25	15.20	16.84	14.85	15.74	15.74	qfq	24,351,673	385,276,056	2.14%
2024-03-22	14.88	15.63	14.82	15.41	15.41	qfq	21,077,750	323,343,398	2.26%
2024-03-21	14.49	15.45	14.39	15.07	15.07	qfq	18,136,716	271,944,560	3.93%
2024-03-20	14.29	14.65	14.22	14.50	14.50	qfq	6,671,900	96,596,912	0.97%
2024-03-19	14.92	14.92	14.30	14.36	14.36	qfq	10,317,443	150,518,127	-3.49%
2024-03-18	14.75	14.88	14.62	14.88	14.88	qfq	9,952,001	147,082,061	1.09%
2024-03-15	14.73	14.85	14.41	14.72	14.72	qfq	8,754,873	127,947,449	0.14%
2024-03-14	14.81	15.05	14.41	14.70	14.70	qfq	13,931,978	205,408,951	-3.35%
2024-03-13	14.16	15.41	13.95	15.21	15.21	qfq	18,427,706	268,095,722	6.29%
2024-03-12	14.01	14.34	13.90	14.31	14.31	qfq	9,548,473	135,272,276	2.21%
2024-03-11	14.11	14.20	13.65	14.00	14.00	qfq	8,813,701	121,984,468	-0.92%
2024-03-08	13.78	14.23	13.50	14.13	14.13	qfq	8,510,901	119,054,916	1.51%
2024-03-07	14.45	14.76	13.83	13.92	13.92	qfq	11,624,930	165,490,612	-4.85%
2024-03-06	14.08	14.88	13.91	14.63	14.63	qfq	12,740,234	184,067,366	3.39%
2024-03-05	14.51	14.91	14.08	14.15	14.15	qfq	10,783,320	156,098,961	-3.54%
2024-03-04	15.10	15.13	14.45	14.67	14.67	qfq	13,740,966	202,210,433	-3.36%
2024-03-01	14.70	15.64	14.19	15.18	15.18	qfq	19,283,029	284,794,544	2.99%
2024-02-29	13.70	15.01	13.26	14.74	14.74	qfq	18,248,554	263,111,947	4.02%
2024-02-28	15.41	16.36	13.92	14.17	14.17	qfq	25,770,605	400,091,113	-8.40%
2024-02-27	15.00	15.53	14.63	15.47	15.47	qfq	21,783,038	327,932,004	-0.32%
2024-02-26	15.01	16.00	14.79	15.52	15.52	qfq	30,584,689	468,141,178	6.37%
2024-02-23	13.26	14.59	13.26	14.59	14.59	qfq	22,609,871	313,191,733	10.03%
2024-02-22	13.09	13.28	12.73	13.26	13.26	qfq	18,222,132	238,276,484	2.00%
2024-02-21	12.90	13.89	12.53	13.00	13.00	qfq	23,617,823	308,746,900	0.70%
2024-02-20	12.70	13.40	12.18	12.91	12.91	qfq	23,346,242	298,851,198	3.78%
2024-02-19	11.31	12.44	11.11	12.44	12.44	qfq	18,180,921	214,572,739	9.99%
2024-02-08	11.13	11.95	10.63	11.31	11.31	qfq	19,141,656	211,268,257	-4.23%
2024-02-07	12.70	12.90	11.81	11.81	11.81	qfq	16,620,033	199,931,900	-9.98%
2024-02-06	13.12	14.15	13.12	13.12	13.12	qfq	19,329,594	257,418,714	-10.01%
2024-02-05	14.31	16.40	14.28	14.58	14.58	qfq	30,016,068	462,915,496	-3.06%
2024-02-02	13.88	15.04	13.00	15.04	15.04	qfq	26,250,943	373,956,147	10.02%
2024-02-01	13.82	14.40	13.67	13.67	13.67	qfq	20,674,800	286,960,950	-10.01%
2024-01-31	15.19	15.56	15.19	15.19	15.19	qfq	12,079,663	183,798,413	-10.01%
2024-01-30	16.88	17.55	16.88	16.88	16.88	qfq	8,848,146	149,859,127	-9.97%
2024-01-29	18.75	19.52	18.75	18.75	18.75	qfq	23,096,043	437,412,220	-9.99%
2024-01-26	19.91	20.83	17.06	20.83	20.83	qfq	43,919,530	849,450,601	9.98%
2024-01-25	18.00	18.94	17.89	18.94	18.94	qfq	13,175,540	245,744,222	9.99%
2024-01-24	14.18	17.22	14.18	17.22	17.22	qfq	30,625,527	487,169,291	10.03%
2024-01-23	15.99	16.80	14.68	15.65	15.65	qfq	36,808,105	586,255,311	2.49%
2024-01-22	14.03	15.27	14.01	15.27	15.27	qfq	13,219,444	195,932,786	10.01%
2024-01-19	13.77	14.96	13.52	13.88	13.88	qfq	27,260,072	381,963,886	-7.22%
2024-01-18	15.90	16.81	14.96	14.96	14.96	qfq	28,374,353	440,729,795	-9.99%
2024-01-17	15.64	16.62	15.63	16.62	16.62	qfq	30,976,305	503,307,870	9.99%
2024-01-16	13.85	15.11	13.29	15.11	15.11	qfq	22,784,438	322,407,969	9.97%
2024-01-15	12.30	13.74	12.22	13.74	13.74	qfq	19,695,486	259,764,903	10.01%
2024-01-12	12.49	12.58	12.28	12.49	12.49	qfq	2,057,101	25,537,586	0.00%
2024-01-11	12.20	12.51	12.10	12.49	12.49	qfq	1,554,400	19,253,348	1.79%
2024-01-10	12.57	12.57	12.08	12.27	12.27	qfq	1,763,401	21,620,803	-2.00%
2024-01-09	12.39	12.69	12.39	12.52	12.52	qfq	1,640,800	20,572,251	1.46%
2024-01-08	12.59	12.61	12.31	12.34	12.34	qfq	1,851,300	23,044,559	-2.14%
2024-01-05	12.97	13.06	12.54	12.61	12.61	qfq	2,108,800	26,875,662	-2.78%
2024-01-04	12.87	12.97	12.71	12.97	12.97	qfq	2,085,900	26,778,452	1.09%
2024-01-03	12.96	13.08	12.71	12.83	12.83	qfq	1,952,900	25,074,492	-1.00%
2024-01-02	12.93	13.20	12.88	12.96	12.96	qfq	3,041,900	39,552,606	0.08%
2023-12-29	12.31	12.97	12.22	12.95	12.95	qfq	3,534,300	45,301,454	5.37%
2023-12-28	12.34	12.41	12.03	12.29	12.29	qfq	1,522,600	18,619,282	-0.73%
2023-12-27	12.05	12.45	11.88	12.38	12.38	qfq	1,918,000	23,406,741	2.40%
2023-12-26	12.33	12.34	11.91	12.09	12.09	qfq	1,731,464	20,899,670	-2.03%
2023-12-25	12.15	12.35	11.99	12.34	12.34	qfq	2,453,408	29,953,598	0.82%
2023-12-22	12.55	12.68	12.17	12.24	12.24	qfq	2,259,400	27,982,396	-2.31%
2023-12-21	12.55	12.60	12.23	12.53	12.53	qfq	2,116,600	26,292,677	-0.71%
2023-12-20	12.65	12.91	12.54	12.62	12.62	qfq	2,370,300	30,172,881	-0.24%
2023-12-19	12.59	12.73	12.45	12.65	12.65	qfq	2,159,000	27,179,650	1.69%
2023-12-18	12.61	12.75	12.37	12.44	12.44	qfq	2,648,979	33,218,583	-2.12%
2023-12-15	12.74	12.83	12.50	12.71	12.71	qfq	1,976,577	25,007,257	0.08%
2023-12-14	12.77	12.93	12.62	12.70	12.70	qfq	2,736,300	34,911,813	-0.16%
2023-12-13	12.59	12.81	12.50	12.72	12.72	qfq	1,799,900	22,819,821	1.27%
2023-12-12	12.56	12.69	12.48	12.56	12.56	qfq	1,553,600	19,511,791	0.48%
2023-12-11	12.32	12.67	12.17	12.50	12.50	qfq	3,047,800	37,846,681	0.97%
2023-12-08	12.54	12.80	12.35	12.38	12.38	qfq	1,967,100	24,630,749	-1.04%
2023-12-07	12.52	12.75	12.31	12.51	12.51	qfq	2,212,100	27,702,662	0.00%
2023-12-06	12.45	12.64	12.39	12.51	12.51	qfq	2,507,818	31,458,152	0.89%
2023-12-05	12.69	12.74	12.39	12.40	12.40	qfq	2,520,019	31,471,376	-2.13%
2023-12-04	12.72	12.82	12.51	12.67	12.67	qfq	2,871,301	36,363,542	0.00%
2023-12-01	12.82	12.82	12.54	12.67	12.67	qfq	2,522,001	31,950,662	-1.17%
2023-11-30	13.02	13.13	12.68	12.82	12.82	qfq	3,384,600	43,498,567	-1.69%
2023-11-29	13.01	13.24	12.92	13.04	13.04	qfq	3,438,500	44,987,533	0.31%
2023-11-28	12.85	13.13	12.62	13.00	13.00	qfq	4,295,000	55,618,935	1.17%
2023-11-27	12.68	12.91	12.56	12.85	12.85	qfq	2,747,600	35,026,833	1.58%
2023-11-24	12.75	12.80	12.57	12.65	12.65	qfq	2,395,100	30,429,679	-0.63%
2023-11-23	12.51	12.74	12.51	12.73	12.73	qfq	1,752,698	22,195,113	1.43%
2023-11-22	12.59	12.77	12.52	12.55	12.55	qfq	1,685,744	21,294,596	-0.55%
2023-11-21	12.75	12.78	12.56	12.62	12.62	qfq	1,695,644	21,466,743	-1.02%
2023-11-20	12.75	12.82	12.66	12.75	12.75	qfq	1,762,700	22,443,046	0.31%
2023-11-17	12.55	12.72	12.51	12.71	12.71	qfq	1,792,999	22,720,618	1.11%
2023-11-16	12.75	12.78	12.54	12.57	12.57	qfq	1,381,200	17,468,426	-1.02%
2023-11-15	12.88	12.88	12.65	12.70	12.70	qfq	1,265,101	16,112,653	-0.16%
2023-11-14	12.68	12.82	12.66	12.72	12.72	qfq	1,607,600	20,448,651	0.47%
2023-11-13	12.56	12.66	12.53	12.66	12.66	qfq	1,606,900	20,249,860	0.48%
2023-11-10	12.64	12.80	12.55	12.60	12.60	qfq	1,673,800	21,186,664	-0.32%
2023-11-09	12.85	12.86	12.57	12.64	12.64	qfq	2,014,000	25,562,709	-1.71%
2023-11-08	12.73	12.93	12.61	12.86	12.86	qfq	2,843,300	36,458,592	1.18%
2023-11-07	12.70	12.77	12.54	12.71	12.71	qfq	2,169,001	27,449,271	0.24%
2023-11-06	12.66	12.89	12.59	12.68	12.68	qfq	3,424,001	43,423,463	0.24%
2023-11-03	12.36	12.69	12.28	12.65	12.65	qfq	4,183,700	52,627,649	2.93%
2023-11-02	12.35	12.51	12.27	12.29	12.29	qfq	2,183,100	26,999,478	-0.49%
2023-11-01	12.36	12.45	12.15	12.35	12.35	qfq	3,205,899	39,625,149	-0.08%
2023-10-31	12.18	12.47	12.12	12.36	12.36	qfq	4,962,615	61,288,978	1.31%
2023-10-30	11.51	12.42	11.46	12.20	12.20	qfq	7,576,403	91,794,457	6.36%
2023-10-27	11.27	11.50	11.22	11.47	11.47	qfq	1,541,200	17,566,107	1.50%
2023-10-26	11.24	11.33	11.14	11.30	11.30	qfq	1,198,900	13,483,958	0.53%
2023-10-25	11.17	11.29	11.11	11.24	11.24	qfq	1,316,200	14,739,858	0.81%
2023-10-24	10.64	11.16	10.64	11.15	11.15	qfq	1,639,300	18,032,110	3.43%
2023-10-23	10.86	11.02	10.70	10.78	10.78	qfq	1,852,100	20,094,100	-1.19%
2023-10-20	11.05	11.27	10.88	10.91	10.91	qfq	1,447,637	16,016,266	-1.80%
2023-10-19	11.11	11.32	11.09	11.11	11.11	qfq	1,610,500	18,023,308	-1.16%
2023-10-18	11.61	11.61	11.18	11.24	11.24	qfq	1,968,100	22,226,449	-2.94%
2023-10-17	11.65	11.76	11.50	11.58	11.58	qfq	1,374,700	15,930,952	-0.77%
2023-10-16	11.86	11.91	11.62	11.67	11.67	qfq	1,451,400	17,017,068	-1.68%
2023-10-13	11.81	11.95	11.78	11.87	11.87	qfq	1,155,700	13,724,899	-0.08%
2023-10-12	11.98	11.99	11.81	11.88	11.88	qfq	1,327,500	15,778,934	-0.17%
2023-10-11	11.80	11.97	11.75	11.90	11.90	qfq	2,270,601	26,939,788	0.42%
2023-10-10	11.83	11.88	11.70	11.85	11.85	qfq	1,355,800	16,041,211	0.51%
2023-10-09	11.81	11.93	11.69	11.79	11.79	qfq	1,787,600	21,079,250	0.17%
2023-09-28	11.39	11.83	11.37	11.77	11.77	qfq	2,932,101	34,252,209	3.52%
2023-09-27	11.53	11.56	11.34	11.37	11.37	qfq	1,951,500	22,276,797	-1.39%
2023-09-26	11.61	11.78	11.48	11.53	11.53	qfq	1,815,901	21,050,733	-0.95%
2023-09-25	11.78	11.88	11.55	11.64	11.64	qfq	2,074,715	24,210,387	-2.02%
2023-09-22	11.45	11.88	11.45	11.88	11.88	qfq	2,005,715	23,558,645	3.21%
2023-09-21	11.72	11.72	11.42	11.51	11.51	qfq	1,357,000	15,632,540	-0.17%
2023-09-20	11.59	11.74	11.51	11.53	11.53	qfq	1,136,100	13,214,888	-0.52%
2023-09-19	11.99	11.99	11.58	11.59	11.59	qfq	1,860,300	21,707,307	-2.77%
2023-09-18	11.69	12.01	11.69	11.92	11.92	qfq	1,660,400	19,753,979	1.36%
2023-09-15	11.87	11.91	11.73	11.76	11.76	qfq	1,446,300	17,041,420	-0.34%
2023-09-14	11.88	11.97	11.76	11.80	11.80	qfq	1,772,500	21,036,763	-0.67%
2023-09-13	12.01	12.05	11.77	11.88	11.88	qfq	1,339,500	15,934,474	-1.08%
2023-09-12	12.08	12.12	11.98	12.01	12.01	qfq	1,527,400	18,379,181	-0.58%
2023-09-11	12.20	12.20	12.01	12.08	12.08	qfq	2,294,300	27,761,027	-0.82%
2023-09-08	11.99	12.20	11.95	12.18	12.18	qfq	1,906,700	23,118,403	1.42%
2023-09-07	12.25	12.25	12.01	12.01	12.01	qfq	1,976,100	23,944,067	-2.20%
2023-09-06	12.09	12.28	12.09	12.28	12.28	qfq	2,476,800	30,263,329	1.07%
2023-09-05	12.17	12.29	12.08	12.15	12.15	qfq	2,855,700	34,755,821	-0.08%
2023-09-04	12.04	12.17	11.93	12.16	12.16	qfq	3,098,201	37,456,975	1.67%
2023-09-01	11.97	12.08	11.91	11.96	11.96	qfq	1,748,300	20,911,876	-0.42%
2023-08-31	12.02	12.10	11.90	12.01	12.01	qfq	3,072,600	36,843,615	-0.08%
2023-08-30	11.80	12.22	11.75	12.02	12.02	qfq	3,867,503	46,571,070	1.43%
2023-08-29	11.24	11.85	11.20	11.85	11.85	qfq	3,939,465	45,952,908	5.43%
2023-08-28	11.58	11.69	11.23	11.24	11.24	qfq	3,381,100	38,819,493	1.08%
2023-08-25	11.48	11.48	11.08	11.12	11.12	qfq	2,417,600	27,057,615	-2.97%
2023-08-24	11.45	11.61	11.30	11.46	11.46	qfq	1,899,000	21,770,908	0.88%
2023-08-23	11.51	11.54	11.32	11.36	11.36	qfq	1,529,700	17,440,088	-1.56%
2023-08-22	11.58	11.65	11.31	11.54	11.54	qfq	2,524,301	28,926,298	-0.35%
2023-08-21	11.69	11.78	11.56	11.58	11.58	qfq	1,404,100	16,368,978	-0.60%
2023-08-18	11.89	11.95	11.61	11.65	11.65	qfq	1,508,200	17,774,850	-1.94%
2023-08-17	11.58	11.89	11.51	11.88	11.88	qfq	2,699,200	31,768,718	2.59%
2023-08-16	11.79	11.87	11.55	11.58	11.58	qfq	2,254,401	26,237,221	-1.78%
2023-08-15	11.89	11.96	11.70	11.79	11.79	qfq	1,680,303	19,840,680	-1.01%
2023-08-14	11.71	11.93	11.68	11.91	11.91	qfq	1,889,700	22,291,861	0.68%
2023-08-11	11.98	12.05	11.82	11.83	11.83	qfq	2,010,501	24,017,855	-1.09%
2023-08-10	11.89	12.06	11.88	11.96	11.96	qfq	1,664,500	19,906,137	0.34%
2023-08-09	12.06	12.12	11.91	11.92	11.92	qfq	2,766,502	33,168,665	-1.41%
2023-08-08	12.10	12.34	12.06	12.09	12.09	qfq	3,237,200	39,348,025	-0.74%
2023-08-07	12.13	12.24	12.01	12.18	12.18	qfq	2,758,900	33,466,768	0.41%
2023-08-04	11.95	12.16	11.95	12.13	12.13	qfq	3,486,500	42,167,368	1.59%
2023-08-03	12.06	12.06	11.91	11.94	11.94	qfq	3,005,000	35,997,622	-1.08%
2023-08-02	12.04	12.11	11.96	12.07	12.07	qfq	3,159,100	38,106,359	0.17%
2023-08-01	11.98	12.09	11.83	12.05	12.05	qfq	3,453,900	41,362,180	0.33%
2023-07-31	11.93	12.06	11.82	12.01	12.01	qfq	3,600,601	43,049,493	0.84%
2023-07-28	11.88	11.98	11.73	11.91	11.91	qfq	3,905,100	46,367,022	0.00%
2023-07-27	12.03	12.15	11.85	11.91	11.91	qfq	3,834,200	45,939,940	-1.00%
2023-07-26	12.05	12.22	11.97	12.03	12.03	qfq	4,516,026	54,529,104	-0.50%
2023-07-25	12.05	12.24	12.01	12.09	12.09	qfq	5,397,000	65,308,866	0.33%
2023-07-24	12.14	12.30	11.88	12.05	12.05	qfq	5,608,167	67,484,736	1.18%
2023-07-21	12.70	12.81	11.90	11.91	11.91	qfq	13,584,642	165,188,157	-7.17%
2023-07-20	13.17	13.24	12.77	12.83	12.83	qfq	8,888,326	114,900,568	-2.51%
2023-07-19	13.27	13.28	13.00	13.16	13.16	qfq	10,698,976	140,434,246	-3.38%
2023-07-18	13.03	13.90	12.76	13.62	13.62	qfq	19,543,925	259,148,903	2.41%
2023-07-17	13.08	13.68	12.93	13.30	13.30	qfq	15,651,933	209,273,935	0.53%