SECURITY DETAIL · RAW DATA

华瓷股份001216.SZ

ASZSECNYSTOCK

最近收盘价13.472026-07-17

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）3,389,600

成交额（元）45,955,048

日线记录727

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-10	2026-06-18	cash_dividend	0.3882061	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	13.41	13.79	13.32	13.47	13.47	qfq	3,389,600	45,955,048	-0.44%
2026-07-16	13.31	13.74	13.19	13.53	13.53	qfq	3,331,542	44,875,838	0.97%
2026-07-15	13.72	13.80	13.22	13.40	13.40	qfq	4,558,900	61,589,915	-2.33%
2026-07-14	13.50	13.74	13.36	13.72	13.72	qfq	1,651,500	22,441,837	1.63%
2026-07-13	14.00	14.01	13.47	13.50	13.50	qfq	2,192,079	29,854,767	-3.16%
2026-07-10	13.92	14.19	13.67	13.94	13.94	qfq	2,473,360	34,511,233	0.14%
2026-07-09	14.00	14.10	13.78	13.92	13.92	qfq	2,468,300	34,451,711	-0.71%
2026-07-08	13.96	14.16	13.88	14.02	14.02	qfq	2,043,800	28,600,139	0.50%
2026-07-07	14.01	14.16	13.81	13.95	13.95	qfq	2,642,865	36,785,266	-0.43%
2026-07-06	14.60	14.74	14.01	14.01	14.01	qfq	3,054,465	43,566,150	-4.24%
2026-07-03	14.52	14.75	14.42	14.63	14.63	qfq	3,620,500	52,801,314	0.90%
2026-07-02	14.38	14.86	14.26	14.50	14.50	qfq	3,600,303	52,544,396	0.35%
2026-07-01	14.05	14.56	13.90	14.45	14.45	qfq	4,616,503	65,874,121	2.41%
2026-06-30	14.58	14.58	13.90	14.11	14.11	qfq	4,876,200	68,894,373	-4.01%
2026-06-29	14.70	14.87	14.26	14.70	14.70	qfq	4,470,400	64,674,725	-0.94%
2026-06-26	15.90	15.92	14.82	14.84	14.84	qfq	7,233,647	109,440,694	-6.90%
2026-06-25	16.49	16.88	15.52	15.94	15.94	qfq	9,959,372	160,745,476	-3.69%
2026-06-24	17.50	17.73	16.43	16.55	16.55	qfq	13,496,472	225,138,985	-9.32%
2026-06-23	17.27	19.00	17.27	18.25	18.25	qfq	14,298,750	260,026,530	1.67%
2026-06-22	19.00	19.00	17.41	17.95	17.95	qfq	17,918,341	324,904,838	3.16%
2026-06-18	17.40	17.40	17.40	17.40	17.40	qfq	2,761,200	48,044,880	7.34%
2026-06-17	16.30	16.61	15.96	16.21	15.82	qfq	2,763,166	44,696,608	-0.12%
2026-06-16	15.89	16.47	15.67	16.23	15.84	qfq	4,298,450	69,463,122	2.20%
2026-06-15	15.58	16.03	15.50	15.88	15.50	qfq	3,675,144	58,166,614	1.08%
2026-06-12	16.44	16.79	15.41	15.71	15.33	qfq	5,617,730	89,691,142	-1.69%
2026-06-11	15.60	16.55	15.48	15.98	15.60	qfq	5,340,800	85,516,500	2.57%
2026-06-10	15.61	15.84	15.32	15.58	15.21	qfq	2,019,100	31,404,999	-1.52%
2026-06-09	16.15	16.20	15.55	15.82	15.44	qfq	3,110,600	49,361,194	0.89%
2026-06-08	16.00	16.48	15.45	15.68	15.30	qfq	2,689,900	42,723,376	-2.85%
2026-06-05	15.98	16.36	15.73	16.14	15.75	qfq	2,653,291	42,678,257	0.69%
2026-06-04	16.42	16.45	15.83	16.03	15.65	qfq	2,287,760	36,737,309	-2.38%
2026-06-03	16.47	16.68	16.34	16.42	16.03	qfq	2,911,800	47,993,073	-0.24%
2026-06-02	17.06	17.06	16.32	16.46	16.07	qfq	2,785,591	45,993,602	-2.31%
2026-06-01	16.28	17.11	16.01	16.85	16.45	qfq	6,031,960	101,321,036	4.53%
2026-05-29	16.51	16.59	16.06	16.12	15.73	qfq	2,425,760	39,321,051	-2.30%
2026-05-28	16.36	16.60	16.23	16.50	16.10	qfq	2,139,900	35,190,047	0.79%
2026-05-27	16.56	16.70	16.12	16.37	15.98	qfq	2,723,772	44,512,158	-1.56%
2026-05-26	16.72	17.04	16.46	16.63	16.23	qfq	2,685,100	44,721,631	-1.48%
2026-05-25	17.19	17.39	16.70	16.88	16.48	qfq	3,335,300	56,526,654	-1.75%
2026-05-22	16.81	17.19	16.65	17.18	16.77	qfq	3,486,500	59,156,850	3.68%
2026-05-21	17.07	17.36	16.56	16.57	16.17	qfq	3,388,800	57,657,166	-2.59%
2026-05-20	16.91	17.19	16.79	17.01	16.60	qfq	2,391,900	40,582,419	0.29%
2026-05-19	17.17	17.25	16.78	16.96	16.55	qfq	3,537,900	59,973,059	-1.05%
2026-05-18	17.30	17.80	17.02	17.14	16.73	qfq	3,931,966	67,974,924	-0.58%
2026-05-15	17.26	17.66	17.14	17.24	16.83	qfq	3,426,600	59,511,092	0.00%
2026-05-14	18.04	18.15	17.24	17.24	16.83	qfq	4,851,220	85,388,116	-4.22%
2026-05-13	18.00	18.55	17.83	18.00	17.57	qfq	4,768,600	86,202,405	0.61%
2026-05-12	18.06	18.26	17.80	17.89	17.46	qfq	2,999,196	53,985,437	-0.94%
2026-05-11	18.40	18.40	17.90	18.06	17.63	qfq	4,110,700	74,180,588	-1.20%
2026-05-08	18.05	18.36	17.95	18.28	17.84	qfq	3,233,400	58,774,980	1.56%
2026-05-07	17.97	18.43	17.87	18.00	17.57	qfq	4,211,700	76,263,257	0.28%
2026-05-06	18.27	18.30	17.82	17.95	17.52	qfq	4,332,967	77,870,581	-1.75%
2026-04-30	17.75	18.58	17.63	18.27	17.83	qfq	5,556,500	100,605,995	3.10%
2026-04-29	18.09	18.09	17.55	17.72	17.30	qfq	4,079,300	72,436,429	-2.32%
2026-04-28	18.48	18.48	18.05	18.14	17.71	qfq	2,869,100	52,074,200	-1.89%
2026-04-27	18.73	18.73	18.02	18.49	18.05	qfq	3,584,542	65,391,394	0.11%
2026-04-24	18.34	18.63	18.29	18.47	18.03	qfq	2,585,700	47,751,101	0.49%
2026-04-23	18.70	18.80	18.31	18.38	17.94	qfq	4,389,543	81,129,176	-2.29%
2026-04-22	19.17	19.20	18.71	18.81	18.36	qfq	4,177,800	78,984,846	-1.31%
2026-04-21	18.99	19.40	18.82	19.06	18.60	qfq	5,412,970	103,220,633	1.28%
2026-04-20	18.80	18.99	18.59	18.82	18.37	qfq	4,534,241	85,033,819	0.43%
2026-04-17	19.00	19.06	18.70	18.74	18.29	qfq	3,100,360	58,506,772	-1.47%
2026-04-16	19.07	19.11	18.68	19.02	18.56	qfq	3,366,300	63,729,371	0.79%
2026-04-15	19.19	19.19	18.79	18.87	18.42	qfq	3,307,100	62,686,923	-1.77%
2026-04-14	19.19	19.70	18.97	19.21	18.75	qfq	4,517,300	87,140,604	1.21%
2026-04-13	19.26	19.37	18.83	18.98	18.53	qfq	4,405,000	83,597,608	-1.45%
2026-04-10	19.31	19.64	19.10	19.26	18.80	qfq	4,389,400	85,089,423	0.21%
2026-04-09	19.15	19.38	18.95	19.22	18.76	qfq	3,993,000	76,568,254	-1.23%
2026-04-08	19.00	19.50	18.97	19.46	18.99	qfq	6,841,000	131,718,179	2.64%
2026-04-07	19.00	19.22	18.77	18.96	18.51	qfq	4,424,800	83,904,807	-0.84%
2026-04-03	19.30	19.63	18.46	19.12	18.66	qfq	8,914,610	169,020,379	-1.65%
2026-04-02	18.24	19.98	18.22	19.44	18.97	qfq	13,619,300	262,780,555	6.35%
2026-04-01	17.80	18.75	17.60	18.28	17.84	qfq	8,189,400	149,464,857	4.82%
2026-03-31	17.70	18.05	17.43	17.44	17.02	qfq	4,008,300	70,852,953	-0.85%
2026-03-30	17.25	17.70	17.09	17.59	17.17	qfq	3,914,700	68,168,307	1.15%
2026-03-27	16.90	17.50	16.82	17.39	16.97	qfq	3,654,100	63,085,759	1.46%
2026-03-26	17.48	17.70	17.02	17.14	16.73	qfq	4,698,000	81,190,420	-1.95%
2026-03-25	17.14	17.64	17.00	17.48	17.06	qfq	5,950,020	103,635,479	2.22%
2026-03-24	16.85	17.20	16.29	17.10	16.69	qfq	7,992,902	133,560,333	4.14%
2026-03-23	17.57	17.78	16.42	16.42	16.03	qfq	10,016,410	170,714,800	-9.98%
2026-03-20	19.43	19.82	18.22	18.24	17.80	qfq	8,119,000	153,141,579	-6.61%
2026-03-19	20.00	20.04	19.00	19.53	19.06	qfq	6,038,142	118,571,021	-4.64%
2026-03-18	20.00	20.63	19.01	20.48	19.99	qfq	9,288,491	183,574,125	2.76%
2026-03-17	20.79	20.89	19.93	19.93	19.45	qfq	6,014,780	122,808,100	-5.05%
2026-03-16	20.30	21.00	19.98	20.99	20.49	qfq	6,621,202	135,627,063	2.34%
2026-03-13	21.00	21.10	20.32	20.51	20.02	qfq	7,977,402	164,862,913	-3.93%
2026-03-12	21.51	21.73	20.60	21.35	20.84	qfq	12,737,641	270,428,635	-3.00%
2026-03-11	21.57	22.59	20.90	22.01	21.48	qfq	18,552,702	402,272,603	1.06%
2026-03-10	20.58	22.14	20.35	21.78	21.26	qfq	23,916,100	509,245,426	6.04%
2026-03-09	20.99	21.18	20.24	20.54	20.05	qfq	15,788,103	324,581,842	-2.14%
2026-03-06	19.09	20.99	19.00	20.99	20.49	qfq	15,096,563	303,892,945	10.01%
2026-03-05	19.83	19.83	18.98	19.08	18.62	qfq	10,104,200	195,546,100	-2.15%
2026-03-04	18.68	20.15	18.49	19.50	19.03	qfq	15,441,100	301,272,098	3.39%
2026-03-03	20.03	20.20	18.76	18.86	18.41	qfq	14,614,700	280,650,604	-6.36%
2026-03-02	20.27	21.30	19.58	20.14	19.66	qfq	21,679,900	439,550,608	-2.52%
2026-02-27	18.70	20.66	18.61	20.66	20.17	qfq	25,969,167	515,431,200	10.01%
2026-02-26	18.50	18.82	18.32	18.78	18.33	qfq	4,774,200	88,455,133	1.51%
2026-02-25	18.35	18.56	18.33	18.50	18.06	qfq	4,195,000	77,457,209	0.54%
2026-02-24	18.25	18.51	18.05	18.40	17.96	qfq	4,643,663	85,156,467	1.66%
2026-02-13	17.99	18.31	17.86	18.10	17.67	qfq	4,198,163	75,923,791	0.67%
2026-02-12	18.27	18.33	17.97	17.98	17.55	qfq	4,976,000	90,164,935	-1.32%
2026-02-11	18.41	18.50	18.16	18.22	17.78	qfq	4,688,800	85,936,359	-0.76%
2026-02-10	18.81	19.13	18.36	18.36	17.92	qfq	7,740,800	144,567,026	-2.39%
2026-02-09	18.67	18.87	18.40	18.81	18.36	qfq	7,251,100	135,586,754	1.46%
2026-02-06	18.20	18.65	18.02	18.54	18.10	qfq	6,983,100	129,229,358	1.20%
2026-02-05	18.18	18.61	18.13	18.32	17.88	qfq	6,262,992	115,358,672	0.22%
2026-02-04	18.16	18.52	18.05	18.28	17.84	qfq	5,105,400	93,254,383	0.16%
2026-02-03	18.14	18.31	18.04	18.25	17.81	qfq	4,408,400	80,240,189	1.00%
2026-02-02	18.11	18.48	17.90	18.07	17.64	qfq	5,951,900	108,847,545	-0.55%
2026-01-30	18.20	18.37	17.88	18.17	17.73	qfq	5,801,000	105,140,813	-1.62%
2026-01-29	17.90	18.98	17.64	18.47	18.03	qfq	12,011,600	221,675,982	2.04%
2026-01-28	17.57	18.34	17.22	18.10	17.67	qfq	11,582,400	206,145,352	2.84%
2026-01-27	17.92	17.93	17.33	17.60	17.18	qfq	7,207,900	126,423,308	-2.22%
2026-01-26	18.37	18.66	17.85	18.00	17.57	qfq	7,499,200	136,244,963	-2.12%
2026-01-23	18.20	18.42	18.12	18.39	17.95	qfq	5,925,000	108,465,521	0.82%
2026-01-22	18.52	18.56	18.23	18.24	17.80	qfq	6,915,300	126,678,348	-1.46%
2026-01-21	18.45	18.58	18.04	18.51	18.07	qfq	6,855,697	125,640,349	0.54%
2026-01-20	18.65	18.77	18.31	18.41	17.97	qfq	8,026,405	148,406,482	-1.66%
2026-01-19	18.10	19.10	17.91	18.72	18.27	qfq	10,733,292	200,049,381	2.41%
2026-01-16	19.18	19.29	18.20	18.28	17.84	qfq	11,142,692	207,133,397	-3.79%
2026-01-15	19.53	19.55	18.55	19.00	18.54	qfq	16,254,102	307,765,435	-4.47%
2026-01-14	18.45	20.26	18.33	19.89	19.41	qfq	25,531,656	492,638,962	7.92%
2026-01-13	17.94	18.88	17.60	18.43	17.99	qfq	19,784,064	364,172,123	2.67%
2026-01-12	17.90	18.10	17.59	17.95	17.52	qfq	9,303,700	165,687,013	0.39%
2026-01-09	17.52	18.06	17.47	17.88	17.45	qfq	10,970,360	195,015,545	2.11%
2026-01-08	17.39	17.55	17.25	17.51	17.09	qfq	6,091,700	106,311,306	0.46%
2026-01-07	17.30	17.45	17.20	17.43	17.01	qfq	6,931,438	120,170,643	0.46%
2026-01-06	17.25	17.48	17.21	17.35	16.93	qfq	6,576,800	113,936,353	0.70%
2026-01-05	17.11	17.29	17.05	17.23	16.82	qfq	6,347,800	109,180,442	0.70%
2025-12-31	17.30	17.35	16.93	17.11	16.70	qfq	5,842,400	99,903,141	-1.44%
2025-12-30	17.11	17.55	16.92	17.36	16.94	qfq	9,462,000	163,677,770	1.22%
2025-12-29	17.12	17.23	17.03	17.15	16.74	qfq	6,075,800	104,001,559	0.18%
2025-12-26	17.33	17.33	17.02	17.12	16.71	qfq	7,368,700	126,417,352	-1.21%
2025-12-25	17.38	17.38	17.11	17.33	16.91	qfq	6,650,100	114,638,143	-0.23%
2025-12-24	17.32	17.44	17.18	17.37	16.95	qfq	6,512,100	112,948,339	0.35%
2025-12-23	17.34	17.44	17.16	17.31	16.90	qfq	8,132,400	140,390,797	-0.12%
2025-12-22	17.55	17.59	17.28	17.33	16.91	qfq	10,894,800	189,654,357	-1.42%
2025-12-19	17.02	17.61	16.90	17.58	17.16	qfq	15,669,105	272,632,443	3.78%
2025-12-18	16.84	17.28	16.79	16.94	16.53	qfq	12,925,900	221,015,771	0.12%
2025-12-17	16.68	17.03	16.53	16.92	16.51	qfq	10,678,020	179,117,882	0.77%
2025-12-16	16.70	17.28	16.65	16.79	16.39	qfq	14,753,800	250,741,964	0.00%
2025-12-15	16.72	16.94	16.55	16.79	16.39	qfq	6,206,705	103,987,396	0.06%
2025-12-12	16.45	16.92	16.38	16.78	16.38	qfq	9,786,605	163,902,969	2.01%
2025-12-11	16.79	16.80	16.40	16.45	16.06	qfq	7,703,141	127,815,358	-2.26%
2025-12-10	16.68	16.89	16.62	16.83	16.43	qfq	8,468,900	142,185,074	0.96%
2025-12-09	16.88	16.92	16.63	16.67	16.27	qfq	8,384,541	140,350,807	-1.07%
2025-12-08	16.78	16.87	16.69	16.85	16.45	qfq	9,581,200	160,793,385	0.42%
2025-12-05	16.59	16.79	16.33	16.78	16.38	qfq	8,755,039	145,617,621	1.15%
2025-12-04	16.72	16.83	16.43	16.59	16.19	qfq	9,241,460	153,630,649	-1.43%
2025-12-03	17.00	17.15	16.65	16.83	16.43	qfq	11,962,678	201,660,625	-1.41%
2025-12-02	17.10	17.17	16.70	17.07	16.66	qfq	12,933,800	219,443,645	0.41%
2025-12-01	16.86	17.06	16.72	17.00	16.59	qfq	14,521,400	244,908,024	0.89%
2025-11-28	16.71	16.92	16.52	16.85	16.45	qfq	12,738,883	213,089,236	-0.30%
2025-11-27	16.63	16.97	16.44	16.90	16.50	qfq	18,215,900	304,959,475	1.02%
2025-11-26	17.50	17.63	16.65	16.73	16.33	qfq	29,904,449	509,036,442	-7.98%
2025-11-25	19.76	19.88	18.18	18.18	17.74	qfq	36,093,469	665,571,136	-10.00%
2025-11-24	23.57	24.65	20.20	20.20	19.72	qfq	50,564,591	1,085,589,572	-9.98%
2025-11-21	18.44	22.44	18.44	22.44	21.90	qfq	33,514,505	687,596,561	10.00%
2025-11-20	22.15	22.40	20.40	20.40	19.91	qfq	11,630,600	249,047,174	-10.01%
2025-11-19	21.69	22.67	21.69	22.67	22.13	qfq	24,015,203	539,997,825	10.00%
2025-11-18	18.79	20.61	18.79	20.61	20.12	qfq	28,974,405	585,764,873	9.98%
2025-11-17	16.87	18.74	16.80	18.74	18.29	qfq	24,464,647	446,308,534	9.98%
2025-11-14	15.45	17.04	15.40	17.04	16.63	qfq	9,252,400	153,252,647	10.01%
2025-11-13	15.31	15.52	15.21	15.49	15.12	qfq	3,649,400	56,205,229	1.11%
2025-11-12	15.45	15.49	15.27	15.32	14.95	qfq	3,491,200	53,615,583	-0.78%
2025-11-11	15.58	15.58	15.37	15.44	15.07	qfq	4,095,900	63,208,766	-0.19%
2025-11-10	15.07	15.74	15.01	15.47	15.10	qfq	10,284,666	158,989,008	2.79%
2025-11-07	15.20	15.30	15.05	15.05	14.69	qfq	6,808,466	103,114,959	-1.83%
2025-11-06	15.63	15.78	15.23	15.33	14.96	qfq	16,073,539	246,822,781	-1.92%
2025-11-05	14.67	16.14	14.58	15.63	15.26	qfq	21,546,299	336,844,202	6.54%
2025-11-04	14.80	14.84	14.62	14.67	14.32	qfq	2,908,499	42,745,504	-1.15%
2025-11-03	14.85	14.95	14.75	14.84	14.48	qfq	3,338,700	49,508,047	-0.27%
2025-10-31	14.71	14.93	14.71	14.88	14.52	qfq	2,475,939	36,796,581	1.09%
2025-10-30	14.90	14.98	14.66	14.72	14.37	qfq	3,721,826	55,094,468	-1.60%
2025-10-29	14.93	15.03	14.75	14.96	14.60	qfq	4,302,006	64,010,971	-0.40%
2025-10-28	15.43	15.47	14.98	15.02	14.66	qfq	8,304,087	125,450,420	-3.35%
2025-10-27	15.54	15.71	15.30	15.54	15.17	qfq	5,955,360	92,340,631	0.19%
2025-10-24	15.43	15.75	15.43	15.51	15.14	qfq	3,488,000	54,445,242	0.19%
2025-10-23	15.72	15.74	15.08	15.48	15.11	qfq	4,465,800	68,473,082	-1.65%
2025-10-22	15.78	15.93	15.68	15.74	15.36	qfq	3,523,561	55,655,167	-0.63%
2025-10-21	15.52	15.88	15.45	15.84	15.46	qfq	3,926,900	61,861,189	1.93%
2025-10-20	15.54	15.74	15.43	15.54	15.17	qfq	2,579,300	40,126,984	0.06%
2025-10-17	15.66	15.83	15.45	15.53	15.16	qfq	3,208,600	50,147,445	-1.02%
2025-10-16	15.91	16.15	15.61	15.69	15.31	qfq	4,454,800	70,851,303	-1.57%
2025-10-15	15.81	16.00	15.73	15.94	15.56	qfq	4,319,693	68,596,179	1.53%
2025-10-14	15.74	16.05	15.65	15.70	15.32	qfq	3,850,139	60,954,813	0.26%
2025-10-13	15.72	15.79	15.34	15.66	15.28	qfq	4,957,800	77,458,002	-1.14%
2025-10-10	15.48	15.98	15.39	15.84	15.46	qfq	7,032,700	111,543,085	2.52%
2025-10-09	15.55	15.66	15.36	15.45	15.08	qfq	3,619,000	56,056,053	-0.32%
2025-09-30	15.60	15.73	15.47	15.50	15.13	qfq	4,109,500	63,914,978	-0.58%
2025-09-29	15.40	15.90	15.26	15.59	15.22	qfq	5,372,700	83,967,679	1.23%
2025-09-26	15.34	15.59	15.27	15.40	15.03	qfq	5,378,100	83,082,545	0.06%
2025-09-25	15.68	15.86	15.38	15.39	15.02	qfq	5,365,867	83,528,723	-2.04%
2025-09-24	15.35	15.80	15.18	15.71	15.33	qfq	8,375,367	130,840,211	2.35%
2025-09-23	16.14	16.14	15.00	15.35	14.98	qfq	15,252,621	236,124,186	-6.80%
2025-09-22	16.17	16.47	15.69	16.47	16.08	qfq	13,962,260	223,643,050	1.86%
2025-09-19	15.55	16.23	15.33	16.17	15.78	qfq	9,860,653	156,010,097	3.92%
2025-09-18	15.88	15.93	15.44	15.56	15.19	qfq	4,490,680	70,609,191	-2.02%
2025-09-17	15.97	15.97	15.84	15.88	15.50	qfq	3,493,509	55,528,801	-0.44%
2025-09-16	15.87	16.06	15.80	15.95	15.57	qfq	3,915,860	62,390,463	-0.31%
2025-09-15	15.72	16.01	15.65	16.00	15.62	qfq	5,670,759	89,827,289	1.78%
2025-09-12	15.90	16.03	15.71	15.72	15.34	qfq	5,863,400	92,804,150	-1.26%
2025-09-11	16.13	16.13	15.62	15.92	15.54	qfq	8,864,043	140,018,743	-1.73%
2025-09-10	16.09	16.34	16.05	16.20	15.81	qfq	8,029,100	129,935,994	1.95%
2025-09-09	16.28	16.34	15.79	15.89	15.51	qfq	8,902,138	142,670,047	-3.52%
2025-09-08	16.05	16.55	15.92	16.47	16.08	qfq	10,750,138	175,139,132	3.26%
2025-09-05	15.76	15.95	15.51	15.95	15.57	qfq	7,724,998	121,829,881	1.27%
2025-09-04	15.60	15.85	15.44	15.75	15.37	qfq	7,905,702	123,816,607	1.68%
2025-09-03	15.80	15.98	15.38	15.49	15.12	qfq	6,585,500	103,174,696	-2.58%
2025-09-02	15.76	16.02	15.43	15.90	15.52	qfq	9,968,999	156,812,352	0.51%
2025-09-01	15.53	15.87	15.28	15.82	15.44	qfq	12,047,400	188,846,581	1.35%
2025-08-29	15.68	16.19	15.33	15.61	15.24	qfq	18,141,642	286,167,678	0.90%
2025-08-28	15.75	16.06	15.07	15.47	15.10	qfq	22,438,292	347,418,301	-1.84%
2025-08-27	16.38	16.42	15.71	15.76	15.38	qfq	25,926,431	420,813,266	5.56%
2025-08-26	14.70	15.03	14.70	14.93	14.57	qfq	6,547,200	97,464,228	1.22%
2025-08-25	14.73	14.80	14.65	14.75	14.40	qfq	5,204,800	76,643,182	0.00%
2025-08-22	14.87	14.87	14.60	14.75	14.40	qfq	5,431,300	79,891,672	-0.47%
2025-08-21	14.88	14.93	14.71	14.82	14.47	qfq	5,688,460	84,276,816	-0.07%
2025-08-20	14.57	14.86	14.48	14.83	14.47	qfq	7,320,500	107,761,271	1.58%
2025-08-19	14.61	14.68	14.51	14.60	14.25	qfq	5,898,756	86,062,173	0.34%
2025-08-18	14.57	14.65	14.47	14.55	14.20	qfq	6,810,796	99,086,931	0.34%
2025-08-15	14.30	14.54	14.30	14.50	14.15	qfq	5,107,800	73,795,171	1.40%
2025-08-14	14.66	14.75	14.30	14.30	13.96	qfq	7,107,700	103,052,221	-2.39%
2025-08-13	14.71	14.79	14.57	14.65	14.30	qfq	6,747,900	98,866,810	-0.68%
2025-08-12	14.68	14.82	14.58	14.75	14.40	qfq	7,879,200	115,937,815	0.82%
2025-08-11	14.53	14.65	14.44	14.63	14.28	qfq	8,044,999	117,083,265	0.76%
2025-08-08	14.34	14.60	14.29	14.52	14.17	qfq	9,365,900	135,285,341	1.26%
2025-08-07	14.47	14.51	14.33	14.34	14.00	qfq	8,124,800	116,949,075	-0.97%
2025-08-06	14.35	14.50	14.33	14.48	14.13	qfq	11,000,284	158,545,288	0.14%
2025-08-05	14.36	14.57	14.28	14.46	14.11	qfq	14,513,256	209,613,442	0.84%
2025-08-04	14.50	14.75	14.25	14.34	14.00	qfq	20,218,838	290,961,614	-4.97%
2025-08-01	15.16	15.74	15.09	15.09	14.73	qfq	27,648,657	420,570,734	-10.02%
2025-07-31	18.77	19.00	16.77	16.77	16.37	qfq	35,736,819	632,676,321	-9.98%
2025-07-30	18.63	18.63	18.63	18.63	18.18	qfq	3,971,760	73,993,889	9.98%
2025-07-29	15.40	16.94	15.30	16.94	16.53	qfq	19,632,884	321,026,305	10.00%
2025-07-28	14.01	15.40	13.96	15.40	15.03	qfq	9,928,000	146,127,830	10.00%
2025-07-25	13.88	14.01	13.88	14.00	13.66	qfq	1,878,700	26,204,459	0.57%
2025-07-24	13.94	14.02	13.86	13.92	13.59	qfq	2,894,200	40,382,899	0.58%
2025-07-23	14.03	14.07	13.81	13.84	13.51	qfq	2,984,800	41,490,353	-1.35%
2025-07-22	14.05	14.08	13.90	14.03	13.69	qfq	2,646,300	36,988,582	-0.21%
2025-07-21	13.87	14.10	13.78	14.06	13.72	qfq	3,177,100	44,444,246	1.44%
2025-07-18	13.77	13.88	13.66	13.86	13.53	qfq	2,676,700	36,867,294	0.65%
2025-07-17	13.81	13.84	13.70	13.77	13.44	qfq	2,271,825	31,260,561	-0.29%
2025-07-16	13.55	13.81	13.49	13.81	13.48	qfq	3,316,700	45,378,603	1.77%
2025-07-15	13.73	13.77	13.45	13.57	13.25	qfq	2,064,105	27,995,694	-1.24%
2025-07-14	13.48	13.77	13.48	13.74	13.41	qfq	2,750,305	37,628,389	1.78%
2025-07-11	13.55	13.58	13.41	13.50	13.18	qfq	2,643,700	35,666,595	-0.37%
2025-07-10	13.54	13.68	13.46	13.55	13.23	qfq	2,746,600	37,252,048	-0.15%
2025-07-09	13.66	13.81	13.54	13.57	13.25	qfq	3,129,825	42,779,245	-0.29%
2025-07-08	13.56	13.62	13.49	13.61	13.28	qfq	2,701,000	36,615,661	0.22%
2025-07-07	13.30	13.58	13.26	13.58	13.25	qfq	3,818,900	51,441,643	2.11%
2025-07-04	13.48	13.50	13.26	13.30	12.98	qfq	2,306,000	30,792,827	-1.70%
2025-07-03	13.44	13.53	13.35	13.53	13.21	qfq	2,779,400	37,400,874	0.59%
2025-07-02	13.56	13.56	13.34	13.45	13.13	qfq	2,596,800	34,850,285	-0.30%
2025-07-01	13.45	13.62	13.37	13.49	13.17	qfq	3,674,700	49,591,786	-0.07%
2025-06-30	13.42	13.52	13.32	13.50	13.18	qfq	4,068,900	54,706,822	0.82%
2025-06-27	13.22	13.41	13.22	13.39	13.07	qfq	4,681,500	62,431,922	0.98%
2025-06-26	13.31	13.46	13.19	13.26	12.94	qfq	5,504,700	73,283,826	-0.30%
2025-06-25	13.30	13.50	13.14	13.30	12.98	qfq	8,159,900	108,254,972	-0.45%
2025-06-24	12.86	14.15	12.85	13.36	13.04	qfq	12,400,700	165,076,907	3.89%
2025-06-23	12.87	13.02	12.70	12.86	12.55	qfq	3,777,700	48,619,396	-0.31%
2025-06-20	12.58	12.94	12.50	12.90	12.59	qfq	3,312,400	42,247,211	2.54%
2025-06-19	12.73	12.82	12.45	12.58	12.28	qfq	2,461,400	31,042,535	-1.33%
2025-06-18	12.83	12.83	12.53	12.75	12.44	qfq	1,862,800	23,583,915	-0.23%
2025-06-17	12.76	12.85	12.67	12.78	12.47	qfq	1,624,300	20,710,160	-0.23%
2025-06-16	12.70	12.88	12.70	12.81	12.50	qfq	2,174,531	27,824,723	0.16%
2025-06-13	13.03	13.08	12.77	12.79	12.48	qfq	2,369,300	30,489,925	-4.77%
2025-06-12	13.33	13.55	13.31	13.43	12.72	qfq	2,803,200	37,610,233	0.30%
2025-06-11	13.09	13.66	13.09	13.39	12.68	qfq	2,647,500	35,468,107	1.44%
2025-06-10	13.26	13.33	12.99	13.20	12.50	qfq	2,808,900	36,975,390	-0.38%
2025-06-09	13.17	13.26	13.13	13.25	12.55	qfq	1,883,100	24,851,373	0.61%
2025-06-06	13.13	13.19	12.95	13.17	12.47	qfq	2,207,800	28,883,534	0.46%
2025-06-05	13.09	13.26	13.01	13.11	12.41	qfq	2,629,900	34,530,861	0.15%
2025-06-04	12.98	13.36	12.91	13.09	12.40	qfq	2,686,500	35,060,975	1.16%
2025-06-03	12.91	13.10	12.82	12.94	12.25	qfq	3,906,500	50,597,299	0.23%
2025-05-30	13.65	13.79	12.88	12.91	12.23	qfq	8,281,600	109,026,831	-6.18%
2025-05-29	13.73	13.77	13.56	13.76	13.03	qfq	2,079,200	28,477,253	0.22%
2025-05-28	13.70	13.81	13.63	13.73	13.00	qfq	1,705,160	23,376,674	0.00%
2025-05-27	13.66	13.78	13.51	13.73	13.00	qfq	2,004,431	27,423,416	0.88%
2025-05-26	13.53	13.66	13.44	13.61	12.89	qfq	1,259,400	17,070,438	0.52%
2025-05-23	13.53	13.80	13.51	13.54	12.82	qfq	2,267,905	30,952,920	-0.37%
2025-05-22	13.68	13.80	13.55	13.59	12.87	qfq	1,845,100	25,223,402	-0.51%
2025-05-21	13.78	13.79	13.60	13.66	12.94	qfq	1,604,000	21,941,220	-0.87%
2025-05-20	13.69	13.82	13.61	13.78	13.05	qfq	2,076,405	28,504,015	0.66%
2025-05-19	13.69	13.75	13.55	13.69	12.96	qfq	1,826,600	24,967,988	0.07%
2025-05-16	13.55	13.76	13.46	13.68	12.95	qfq	2,195,400	29,994,184	0.59%
2025-05-15	13.52	13.64	13.36	13.60	12.88	qfq	2,232,300	30,220,098	0.82%
2025-05-14	13.62	13.69	13.39	13.49	12.77	qfq	3,290,000	44,414,378	-1.32%
2025-05-13	13.78	13.90	13.64	13.67	12.95	qfq	3,682,700	50,562,761	0.07%
2025-05-12	13.84	14.00	13.52	13.66	12.94	qfq	6,346,935	86,931,912	0.29%
2025-05-09	13.27	13.86	13.10	13.62	12.90	qfq	9,871,100	134,435,957	3.42%
2025-05-08	12.90	13.55	12.78	13.17	12.47	qfq	5,470,400	72,345,595	2.09%
2025-05-07	12.95	13.04	12.76	12.90	12.22	qfq	2,010,500	25,940,141	0.39%
2025-05-06	12.88	12.89	12.73	12.85	12.17	qfq	2,345,427	30,056,218	0.71%
2025-04-30	12.65	12.85	12.65	12.76	12.08	qfq	1,944,296	24,868,859	0.79%
2025-04-29	12.38	12.73	12.38	12.66	11.99	qfq	1,976,200	24,939,918	1.69%
2025-04-28	12.63	12.65	12.33	12.45	11.79	qfq	2,031,600	25,364,110	-0.40%
2025-04-25	12.45	12.63	12.43	12.50	11.84	qfq	1,616,100	20,234,220	-0.64%
2025-04-24	12.62	12.67	12.41	12.58	11.91	qfq	2,120,400	26,655,948	0.32%
2025-04-23	12.34	12.63	12.33	12.54	11.88	qfq	3,111,100	38,876,602	2.12%
2025-04-22	12.24	12.38	12.20	12.28	11.63	qfq	1,687,700	20,708,440	0.24%
2025-04-21	12.13	12.28	12.00	12.25	11.60	qfq	1,879,530	22,882,802	1.16%
2025-04-18	12.24	12.24	11.95	12.11	11.47	qfq	1,804,631	21,808,730	-0.66%
2025-04-17	12.02	12.31	11.94	12.19	11.54	qfq	2,120,800	25,896,353	1.41%
2025-04-16	12.31	12.33	11.87	12.02	11.38	qfq	1,956,200	23,672,695	-2.51%
2025-04-15	12.22	12.37	12.11	12.33	11.68	qfq	2,537,954	31,185,113	0.65%
2025-04-14	12.04	12.49	12.04	12.25	11.60	qfq	3,238,491	39,884,749	2.17%
2025-04-11	11.89	12.21	11.86	11.99	11.35	qfq	2,557,300	30,652,839	0.25%
2025-04-10	11.71	12.06	11.71	11.96	11.33	qfq	3,686,800	43,942,186	4.55%
2025-04-09	11.32	11.56	10.60	11.44	10.83	qfq	4,452,200	49,730,129	0.00%
2025-04-08	11.99	12.16	11.23	11.44	10.83	qfq	5,530,400	64,106,895	-5.84%
2025-04-07	12.44	12.84	12.15	12.15	11.51	qfq	3,179,300	39,009,672	-10.00%
2025-04-03	13.80	13.99	13.37	13.50	12.78	qfq	4,640,238	63,437,958	-2.88%
2025-04-02	13.49	14.02	13.45	13.90	13.16	qfq	3,583,331	49,522,019	3.04%
2025-04-01	13.27	13.62	13.27	13.49	12.77	qfq	1,810,700	24,468,266	1.35%
2025-03-31	13.34	13.41	13.10	13.31	12.60	qfq	1,883,308	24,968,540	-0.67%
2025-03-28	13.70	13.71	13.39	13.40	12.69	qfq	1,907,578	25,748,564	-2.05%
2025-03-27	13.77	13.90	13.56	13.68	12.95	qfq	2,192,800	30,090,478	-1.08%
2025-03-26	13.50	13.86	13.50	13.83	13.10	qfq	2,358,600	32,521,957	1.92%
2025-03-25	13.48	13.65	13.36	13.57	12.85	qfq	2,185,800	29,570,763	-0.15%
2025-03-24	13.65	13.88	13.33	13.59	12.87	qfq	3,083,900	41,880,842	-0.80%
2025-03-21	13.79	13.89	13.60	13.70	12.97	qfq	2,740,108	37,621,738	-0.94%
2025-03-20	13.97	14.08	13.82	13.83	13.10	qfq	2,969,700	41,379,945	-1.36%
2025-03-19	14.10	14.22	13.99	14.02	13.28	qfq	2,220,600	31,244,615	-0.85%
2025-03-18	14.00	14.16	13.87	14.14	13.39	qfq	2,941,800	41,234,176	1.22%
2025-03-17	13.90	14.08	13.83	13.97	13.23	qfq	3,075,100	42,823,683	1.09%
2025-03-14	13.75	13.98	13.54	13.82	13.09	qfq	3,327,960	45,743,631	0.51%
2025-03-13	13.71	13.77	13.52	13.75	13.02	qfq	3,215,260	43,922,498	0.29%
2025-03-12	13.82	13.85	13.62	13.71	12.98	qfq	2,740,178	37,503,327	-0.65%
2025-03-11	13.35	13.81	13.35	13.80	13.07	qfq	4,276,210	58,478,178	2.22%
2025-03-10	13.64	13.72	13.45	13.50	12.78	qfq	3,580,000	48,573,087	-0.59%
2025-03-07	13.21	13.65	13.20	13.58	12.86	qfq	5,465,506	73,480,464	2.34%
2025-03-06	13.23	13.35	13.16	13.27	12.57	qfq	3,867,378	51,283,333	0.08%
2025-03-05	13.36	13.38	13.07	13.26	12.56	qfq	3,407,938	44,960,074	-0.97%
2025-03-04	13.28	13.41	13.03	13.39	12.68	qfq	5,555,300	73,644,356	-0.74%
2025-03-03	13.25	14.39	13.10	13.49	12.77	qfq	11,514,298	157,254,253	2.90%
2025-02-28	13.23	13.43	13.08	13.11	12.41	qfq	3,719,938	49,245,541	-1.21%
2025-02-27	13.14	13.31	12.97	13.27	12.57	qfq	4,517,978	59,322,421	0.84%
2025-02-26	13.00	13.30	12.94	13.16	12.46	qfq	5,978,562	78,559,200	1.70%
2025-02-25	12.66	13.37	12.56	12.94	12.25	qfq	7,977,278	103,557,024	2.29%
2025-02-24	12.65	12.72	12.47	12.65	11.98	qfq	2,659,678	33,489,508	0.00%
2025-02-21	12.76	12.80	12.55	12.65	11.98	qfq	2,616,106	33,105,676	-0.71%
2025-02-20	12.75	12.91	12.62	12.74	12.06	qfq	3,032,878	38,623,297	0.87%
2025-02-19	12.46	12.65	12.39	12.63	11.96	qfq	1,838,800	23,111,906	1.94%
2025-02-18	12.73	12.74	12.36	12.39	11.73	qfq	2,397,760	30,104,763	-2.59%
2025-02-17	12.61	12.77	12.55	12.72	12.05	qfq	1,920,400	24,373,094	1.03%
2025-02-14	12.64	12.69	12.56	12.59	11.92	qfq	1,354,600	17,087,496	-0.32%
2025-02-13	12.80	12.82	12.59	12.63	11.96	qfq	1,853,100	23,534,277	-1.25%
2025-02-12	12.77	12.87	12.69	12.79	12.11	qfq	1,952,900	24,930,525	0.08%
2025-02-11	12.80	12.82	12.65	12.78	12.10	qfq	1,816,938	23,130,543	-0.16%
2025-02-10	12.75	12.81	12.66	12.80	12.12	qfq	2,172,810	27,649,217	0.23%
2025-02-07	12.70	12.87	12.58	12.77	12.09	qfq	2,975,900	37,899,904	0.31%
2025-02-06	12.56	12.73	12.45	12.73	12.06	qfq	2,153,300	27,092,932	1.35%
2025-02-05	12.73	12.73	12.48	12.56	11.89	qfq	2,032,900	25,513,408	-0.55%
2025-01-27	12.70	12.88	12.57	12.63	11.96	qfq	2,093,100	26,631,573	0.56%
2025-01-24	12.60	12.60	12.35	12.56	11.89	qfq	2,051,600	25,622,237	0.40%
2025-01-23	12.73	12.82	12.51	12.51	11.85	qfq	2,590,701	32,752,516	-0.40%
2025-01-22	12.84	12.88	12.47	12.56	11.89	qfq	3,642,800	46,106,158	-2.56%
2025-01-21	12.62	13.50	12.57	12.89	12.21	qfq	5,428,400	70,452,323	2.14%
2025-01-20	12.50	12.71	12.49	12.62	11.95	qfq	2,488,200	31,350,103	1.20%
2025-01-17	12.15	12.72	12.15	12.47	11.81	qfq	3,258,700	40,704,498	1.71%
2025-01-16	12.42	12.44	12.16	12.26	11.61	qfq	1,587,400	19,524,708	0.08%
2025-01-15	12.31	12.42	12.13	12.25	11.60	qfq	2,083,600	25,599,106	0.00%
2025-01-14	11.87	12.26	11.84	12.25	11.60	qfq	2,175,600	26,369,211	3.90%
2025-01-13	11.80	11.97	11.47	11.79	11.16	qfq	2,160,000	25,329,694	-0.51%
2025-01-10	12.24	12.28	11.85	11.85	11.22	qfq	1,775,700	21,333,296	-2.79%
2025-01-09	12.27	12.33	12.14	12.19	11.54	qfq	1,116,100	13,668,755	-0.97%
2025-01-08	12.23	12.36	11.92	12.31	11.66	qfq	2,100,200	25,597,589	0.49%
2025-01-07	12.18	12.26	11.97	12.25	11.60	qfq	1,607,000	19,505,519	2.00%
2025-01-06	12.19	12.28	11.67	12.01	11.37	qfq	2,508,700	30,097,831	-0.17%
2025-01-03	12.61	12.61	12.02	12.03	11.39	qfq	2,944,749	36,133,046	-4.22%
2025-01-02	12.65	13.00	12.43	12.56	11.89	qfq	3,031,760	38,544,013	-1.49%
2024-12-31	13.10	13.14	12.70	12.75	12.07	qfq	2,170,400	27,985,992	-2.22%
2024-12-30	13.17	13.20	12.91	13.04	12.35	qfq	1,398,677	18,288,550	-1.58%
2024-12-27	13.04	13.29	12.96	13.25	12.55	qfq	1,852,700	24,409,769	1.77%
2024-12-26	12.88	13.16	12.82	13.02	12.33	qfq	1,739,469	22,697,129	1.01%
2024-12-25	13.18	13.27	12.71	12.89	12.21	qfq	2,560,680	32,977,121	-2.05%
2024-12-24	12.95	13.52	12.75	13.16	12.46	qfq	4,762,300	62,432,422	3.30%
2024-12-23	13.51	13.53	12.65	12.74	12.06	qfq	4,425,600	57,634,279	-5.77%
2024-12-20	13.46	13.76	13.36	13.52	12.80	qfq	2,790,700	37,894,730	0.37%
2024-12-19	13.35	13.55	13.22	13.47	12.76	qfq	3,137,000	42,076,510	1.13%
2024-12-18	13.52	13.52	13.13	13.32	12.61	qfq	2,517,600	33,564,108	-0.37%
2024-12-17	14.05	14.07	13.32	13.37	12.66	qfq	4,422,460	59,970,113	-4.91%
2024-12-16	14.07	14.19	13.90	14.06	13.31	qfq	2,909,580	40,837,974	0.43%
2024-12-13	14.21	14.30	13.97	14.00	13.26	qfq	3,205,400	45,223,095	-2.10%
2024-12-12	14.03	14.32	13.94	14.30	13.54	qfq	4,685,800	66,309,440	2.07%
2024-12-11	13.78	14.01	13.73	14.01	13.27	qfq	2,978,960	41,456,360	1.60%
2024-12-10	14.01	14.15	13.75	13.79	13.06	qfq	3,602,100	50,056,093	0.29%
2024-12-09	13.75	13.87	13.62	13.75	13.02	qfq	2,652,700	36,496,040	-0.22%
2024-12-06	13.79	13.84	13.56	13.78	13.05	qfq	2,429,660	33,325,684	-0.14%
2024-12-05	13.70	13.81	13.61	13.80	13.07	qfq	2,570,400	35,318,718	0.73%
2024-12-04	14.00	14.00	13.60	13.70	12.97	qfq	2,972,700	40,966,979	-1.86%
2024-12-03	14.03	14.13	13.88	13.96	13.22	qfq	3,045,700	42,663,720	-0.50%
2024-12-02	13.89	14.08	13.80	14.03	13.29	qfq	3,711,400	51,794,647	1.01%
2024-11-29	13.74	13.94	13.70	13.89	13.15	qfq	3,740,600	51,824,374	1.31%
2024-11-28	13.70	13.88	13.65	13.71	12.98	qfq	2,807,200	38,656,211	-0.44%
2024-11-27	13.54	13.78	13.10	13.77	13.04	qfq	3,156,600	42,530,665	1.92%
2024-11-26	13.60	13.81	13.51	13.51	12.79	qfq	2,845,800	38,871,939	-0.95%
2024-11-25	13.42	13.64	13.25	13.64	12.92	qfq	2,466,600	33,271,009	2.02%
2024-11-22	13.92	13.92	13.35	13.37	12.66	qfq	3,966,200	54,193,070	-3.67%
2024-11-21	13.80	13.98	13.71	13.88	13.14	qfq	3,380,900	46,834,350	0.58%
2024-11-20	13.52	13.80	13.52	13.80	13.07	qfq	2,886,300	39,525,648	1.47%
2024-11-19	13.23	13.61	13.23	13.60	12.88	qfq	4,005,238	53,952,892	2.72%
2024-11-18	13.50	13.62	13.10	13.24	12.54	qfq	3,372,300	44,972,294	-1.78%
2024-11-15	13.63	13.82	13.45	13.48	12.77	qfq	3,592,078	49,062,408	-1.17%
2024-11-14	13.90	14.00	13.60	13.64	12.92	qfq	3,572,100	49,380,866	-2.36%
2024-11-13	13.87	14.14	13.63	13.97	13.23	qfq	4,740,200	65,833,604	-0.14%
2024-11-12	14.00	14.38	13.90	13.99	13.25	qfq	7,670,678	108,229,390	0.07%
2024-11-11	13.89	14.12	13.66	13.98	13.24	qfq	6,756,978	93,671,497	-0.14%
2024-11-08	14.09	14.27	13.70	14.00	13.26	qfq	8,923,686	124,275,377	0.43%
2024-11-07	13.55	14.09	13.35	13.94	13.20	qfq	8,430,078	116,377,033	2.73%
2024-11-06	13.62	13.85	13.44	13.57	12.85	qfq	7,779,760	106,125,672	0.22%
2024-11-05	13.44	13.59	13.29	13.54	12.82	qfq	7,606,756	102,216,388	0.30%
2024-11-04	12.83	13.51	12.83	13.50	12.78	qfq	6,708,860	88,708,445	5.88%
2024-11-01	13.18	13.30	12.73	12.75	12.07	qfq	5,217,260	67,501,719	-3.92%
2024-10-31	13.19	13.54	12.95	13.27	12.57	qfq	6,135,053	81,069,240	0.68%
2024-10-30	13.38	13.76	12.99	13.18	12.48	qfq	7,163,600	95,415,931	-1.42%
2024-10-29	13.43	13.98	13.13	13.37	12.66	qfq	8,908,327	120,517,102	-0.37%
2024-10-28	13.15	13.42	13.05	13.42	12.71	qfq	6,378,648	84,616,345	2.60%
2024-10-25	12.77	13.18	12.71	13.08	12.39	qfq	6,275,188	81,615,094	2.43%
2024-10-24	12.85	12.85	12.63	12.77	12.09	qfq	2,485,275	31,614,780	-0.31%
2024-10-23	12.82	12.95	12.70	12.81	12.13	qfq	4,290,300	54,950,202	-0.47%
2024-10-22	12.75	12.89	12.59	12.87	12.19	qfq	3,796,560	48,539,500	1.02%
2024-10-21	12.67	12.85	12.50	12.74	12.06	qfq	4,973,039	63,195,812	1.59%
2024-10-18	12.37	12.67	12.16	12.54	11.88	qfq	4,546,865	56,864,787	1.29%
2024-10-17	12.71	12.85	12.33	12.38	11.72	qfq	4,397,800	55,225,089	-2.37%
2024-10-16	12.80	12.94	12.55	12.68	12.01	qfq	2,930,400	37,283,400	-1.01%
2024-10-15	12.80	13.09	12.75	12.81	12.13	qfq	4,111,100	53,120,592	-1.08%
2024-10-14	12.56	12.98	12.40	12.95	12.26	qfq	4,910,888	62,698,499	4.02%
2024-10-11	12.73	12.91	12.32	12.45	11.79	qfq	4,230,600	53,225,141	-3.26%
2024-10-10	12.88	13.10	12.70	12.87	12.19	qfq	5,638,800	72,972,717	1.18%
2024-10-09	13.80	13.80	12.68	12.72	12.05	qfq	8,810,700	115,707,722	-9.47%
2024-10-08	14.79	14.80	13.23	14.05	13.31	qfq	15,051,361	210,144,018	3.69%
2024-09-30	13.12	13.71	12.55	13.55	12.83	qfq	14,047,975	185,188,270	6.95%
2024-09-27	12.46	12.88	12.31	12.67	12.00	qfq	8,396,725	105,394,288	3.01%
2024-09-26	12.00	12.30	11.90	12.30	11.65	qfq	5,524,106	67,123,032	2.84%
2024-09-25	11.96	12.16	11.92	11.96	11.33	qfq	5,703,798	68,782,748	0.50%
2024-09-24	11.61	11.93	11.46	11.90	11.27	qfq	4,946,778	58,148,436	2.67%
2024-09-23	11.47	11.69	11.44	11.59	10.98	qfq	2,229,578	25,836,254	0.09%
2024-09-20	11.78	11.87	11.51	11.58	10.97	qfq	3,130,400	36,245,663	-1.03%
2024-09-19	11.35	12.10	11.35	11.70	11.08	qfq	5,353,578	62,614,874	3.08%
2024-09-18	11.94	11.94	11.23	11.35	10.75	qfq	5,511,286	63,154,999	-5.02%
2024-09-13	11.83	12.06	11.72	11.95	11.32	qfq	4,157,064	49,525,182	0.59%
2024-09-12	12.10	12.25	11.87	11.88	11.25	qfq	4,225,500	50,803,412	-0.67%
2024-09-11	11.91	12.20	11.85	11.96	11.33	qfq	4,547,400	54,490,995	-1.48%
2024-09-10	12.03	12.29	11.75	12.14	11.50	qfq	6,923,528	83,293,359	-0.49%
2024-09-09	12.00	12.28	11.92	12.20	11.55	qfq	6,850,093	83,187,558	0.41%
2024-09-06	12.66	12.66	12.00	12.15	11.51	qfq	12,679,400	155,850,048	-7.74%
2024-09-05	12.48	13.77	12.13	13.17	12.47	qfq	17,751,573	224,137,241	4.28%
2024-09-04	11.42	12.63	11.40	12.63	11.96	qfq	5,651,293	69,556,815	10.02%
2024-09-03	11.41	11.59	11.32	11.48	10.87	qfq	1,548,500	17,793,065	0.70%
2024-09-02	11.45	11.70	11.40	11.40	10.80	qfq	2,596,900	29,941,603	-1.47%
2024-08-30	11.74	11.80	11.41	11.57	10.96	qfq	4,824,460	56,056,901	1.76%
2024-08-29	11.09	11.46	11.02	11.37	10.77	qfq	2,060,878	23,207,687	2.34%
2024-08-28	10.98	11.24	10.90	11.11	10.52	qfq	2,027,093	22,516,077	0.54%
2024-08-27	11.28	11.34	11.02	11.05	10.46	qfq	1,783,100	19,836,079	-2.56%
2024-08-26	11.17	11.45	10.93	11.34	10.74	qfq	2,858,560	32,160,093	1.61%
2024-08-23	11.55	11.60	11.03	11.16	10.57	qfq	3,907,821	43,922,928	-2.36%
2024-08-22	11.31	11.69	11.20	11.43	10.82	qfq	5,913,880	67,729,420	0.88%
2024-08-21	11.12	11.75	11.10	11.33	10.73	qfq	6,059,909	68,855,914	3.75%
2024-08-20	11.01	11.09	10.84	10.92	10.34	qfq	1,715,600	18,758,801	-0.82%
2024-08-19	11.17	11.24	11.01	11.01	10.43	qfq	1,343,300	14,933,042	-1.96%
2024-08-16	11.45	11.45	11.20	11.23	10.63	qfq	1,334,500	15,068,087	-0.88%
2024-08-15	11.31	11.42	11.19	11.33	10.73	qfq	1,517,400	17,152,403	0.53%
2024-08-14	11.32	11.45	11.26	11.27	10.67	qfq	1,044,400	11,839,234	-0.35%
2024-08-13	11.27	11.40	11.16	11.31	10.71	qfq	1,081,700	12,159,933	0.53%
2024-08-12	11.18	11.45	11.18	11.25	10.65	qfq	1,389,200	15,707,810	-0.79%
2024-08-09	11.56	11.84	11.34	11.34	10.74	qfq	1,704,400	19,670,738	-0.44%
2024-08-08	11.34	11.49	11.18	11.39	10.79	qfq	1,080,500	12,275,679	0.35%
2024-08-07	11.41	11.50	11.28	11.35	10.75	qfq	1,158,300	13,182,108	-0.09%
2024-08-06	11.32	11.46	11.23	11.36	10.76	qfq	1,608,500	18,220,489	1.43%
2024-08-05	11.49	11.61	11.20	11.20	10.61	qfq	2,119,400	24,203,649	-2.27%
2024-08-02	11.57	11.70	11.46	11.46	10.85	qfq	1,534,200	17,771,884	-1.46%
2024-08-01	11.69	11.80	11.57	11.63	11.01	qfq	1,817,400	21,202,763	-0.77%
2024-07-31	11.26	11.78	11.17	11.72	11.10	qfq	3,351,100	38,697,330	3.17%
2024-07-30	11.20	11.45	11.17	11.36	10.76	qfq	2,626,400	29,738,902	0.44%
2024-07-29	11.18	11.98	11.17	11.31	10.71	qfq	4,466,300	51,025,618	1.34%
2024-07-26	10.95	11.24	10.94	11.16	10.57	qfq	1,242,500	13,839,312	1.92%
2024-07-25	10.93	11.14	10.75	10.95	10.37	qfq	1,329,500	14,546,290	0.55%
2024-07-24	11.05	11.14	10.70	10.89	10.31	qfq	2,496,200	27,201,943	-1.54%
2024-07-23	11.39	11.39	11.05	11.06	10.47	qfq	1,550,500	17,362,543	-2.04%
2024-07-22	11.36	11.44	11.26	11.29	10.69	qfq	1,506,000	17,059,171	-0.62%
2024-07-19	11.33	11.44	11.22	11.36	10.76	qfq	1,497,500	16,979,943	0.00%
2024-07-18	11.56	11.56	11.19	11.36	10.76	qfq	2,064,100	23,388,154	-1.73%
2024-07-17	11.75	11.81	11.54	11.56	10.95	qfq	1,720,700	19,978,732	-2.12%
2024-07-16	11.80	12.12	11.67	11.81	11.18	qfq	1,539,960	18,228,123	-0.84%
2024-07-15	12.03	12.05	11.78	11.91	11.28	qfq	1,335,100	15,916,491	-1.33%
2024-07-12	12.01	12.17	11.91	12.07	11.43	qfq	1,482,700	17,862,195	0.58%
2024-07-11	11.68	12.04	11.62	12.00	11.36	qfq	2,056,500	24,393,531	4.26%
2024-07-10	11.64	11.75	11.50	11.51	10.90	qfq	1,356,700	15,728,522	-1.20%
2024-07-09	11.55	11.73	11.21	11.65	11.03	qfq	2,494,800	28,658,068	0.78%
2024-07-08	11.99	12.01	11.50	11.56	10.95	qfq	1,703,500	19,919,120	-3.43%
2024-07-05	11.88	12.00	11.63	11.97	11.34	qfq	1,433,200	16,957,357	1.27%
2024-07-04	12.28	12.28	11.81	11.82	11.19	qfq	2,127,600	25,428,548	-2.88%
2024-07-03	12.40	12.44	12.15	12.17	11.52	qfq	1,454,700	17,808,297	-2.25%
2024-07-02	12.60	12.68	12.36	12.45	11.79	qfq	1,489,093	18,676,660	-1.11%
2024-07-01	12.55	12.69	12.40	12.59	11.92	qfq	1,676,100	20,999,235	0.24%
2024-06-28	12.73	12.74	12.50	12.56	11.89	qfq	1,454,200	18,371,038	-0.08%
2024-06-27	12.86	12.86	12.55	12.57	11.90	qfq	1,386,200	17,562,226	-2.26%
2024-06-26	12.40	12.87	12.40	12.86	12.18	qfq	1,656,400	21,020,483	2.88%
2024-06-25	12.48	12.78	12.36	12.50	11.84	qfq	1,455,400	18,277,088	1.05%
2024-06-24	12.69	12.71	12.23	12.37	11.71	qfq	2,527,493	31,422,358	-3.36%
2024-06-21	12.69	12.97	12.55	12.80	12.12	qfq	1,674,293	21,472,499	0.95%
2024-06-20	12.98	13.18	12.68	12.68	12.01	qfq	2,513,700	32,381,932	-2.98%
2024-06-19	13.24	13.30	13.06	13.07	12.38	qfq	1,552,793	20,418,888	-1.06%
2024-06-18	13.13	13.23	12.98	13.21	12.51	qfq	2,776,600	36,438,051	-0.45%
2024-06-17	13.15	13.81	13.06	13.27	12.57	qfq	3,618,492	48,544,676	1.30%
2024-06-14	13.32	13.32	12.78	13.10	12.41	qfq	2,746,499	35,632,803	-0.83%
2024-06-13	13.31	13.56	13.14	13.21	12.51	qfq	2,168,399	28,862,429	-1.86%
2024-06-12	13.45	13.51	13.05	13.46	12.75	qfq	3,256,000	43,485,442	0.98%
2024-06-11	12.80	13.48	12.66	13.33	12.62	qfq	5,426,600	71,525,076	3.33%
2024-06-07	12.15	12.93	12.15	12.90	12.22	qfq	4,637,293	58,331,869	6.70%
2024-06-06	12.58	12.65	11.85	12.09	11.45	qfq	3,763,593	45,797,150	-3.28%
2024-06-05	12.74	12.88	12.50	12.50	11.84	qfq	2,401,286	30,364,880	-2.87%
2024-06-04	13.03	13.03	12.68	12.87	12.19	qfq	2,585,193	33,144,797	-1.23%
2024-06-03	13.38	13.39	12.90	13.03	12.34	qfq	3,775,293	49,377,235	-2.83%
2024-05-31	13.36	13.73	13.25	13.41	12.70	qfq	2,537,900	34,059,769	0.75%
2024-05-30	13.49	13.49	13.20	13.31	12.60	qfq	1,504,900	20,079,692	-2.28%
2024-05-29	13.60	13.67	13.51	13.62	12.65	qfq	1,608,886	21,846,072	0.07%
2024-05-28	13.75	13.80	13.57	13.61	12.64	qfq	2,125,293	28,976,116	-1.73%
2024-05-27	13.72	13.89	13.56	13.85	12.87	qfq	2,407,000	33,034,631	1.39%
2024-05-24	14.08	14.08	13.66	13.66	12.69	qfq	3,172,200	43,781,271	-2.84%
2024-05-23	14.16	14.41	13.92	14.06	13.06	qfq	4,645,660	65,772,647	-0.99%
2024-05-22	14.13	14.29	13.88	14.20	13.19	qfq	4,477,160	63,130,233	0.42%
2024-05-21	14.39	14.42	14.08	14.14	13.13	qfq	4,749,300	67,366,530	-2.01%
2024-05-20	14.70	14.82	14.40	14.43	13.40	qfq	5,448,700	79,179,479	-1.57%
2024-05-17	14.64	14.90	14.46	14.66	13.62	qfq	6,539,300	95,854,728	-0.14%
2024-05-16	14.46	14.89	14.46	14.68	13.64	qfq	6,992,500	102,474,293	1.52%
2024-05-15	14.38	14.60	14.27	14.46	13.43	qfq	4,185,500	60,665,389	0.35%
2024-05-14	14.24	14.41	14.11	14.41	13.39	qfq	3,379,300	48,335,511	2.20%
2024-05-13	14.20	14.35	13.83	14.10	13.10	qfq	3,700,200	51,988,769	-1.61%
2024-05-10	14.51	14.61	14.22	14.33	13.31	qfq	4,046,020	58,172,667	-1.58%
2024-05-09	14.44	14.59	14.34	14.56	13.52	qfq	3,607,620	52,356,735	1.18%
2024-05-08	14.71	14.86	14.36	14.39	13.37	qfq	5,382,400	78,476,840	-2.11%
2024-05-07	14.66	14.78	14.54	14.70	13.65	qfq	4,995,900	73,366,601	0.55%
2024-05-06	14.66	14.73	14.43	14.62	13.58	qfq	5,583,278	81,371,590	1.95%
2024-04-30	14.36	14.65	14.31	14.34	13.32	qfq	5,835,000	84,359,929	-0.42%
2024-04-29	13.95	14.65	13.92	14.40	13.38	qfq	7,337,500	105,541,265	2.93%
2024-04-26	14.30	14.47	13.95	13.99	13.00	qfq	9,125,200	129,955,234	-2.24%
2024-04-25	14.75	14.79	14.12	14.31	13.29	qfq	9,383,400	135,072,938	-3.70%
2024-04-24	14.75	15.24	14.45	14.86	13.80	qfq	10,867,240	162,019,335	0.61%
2024-04-23	13.98	14.92	13.98	14.77	13.72	qfq	13,434,761	193,982,832	5.50%
2024-04-22	13.68	14.11	13.50	14.00	13.00	qfq	7,228,560	100,393,197	1.45%
2024-04-19	13.55	13.86	13.52	13.80	12.82	qfq	7,509,660	102,924,375	0.44%
2024-04-18	12.85	13.92	12.71	13.74	12.76	qfq	12,255,800	164,891,132	6.68%
2024-04-17	12.31	12.92	12.30	12.88	11.96	qfq	9,655,100	122,747,691	7.51%
2024-04-16	12.79	12.86	11.88	11.98	11.13	qfq	11,551,340	140,881,970	-7.49%
2024-04-15	13.36	13.48	12.32	12.95	12.03	qfq	9,853,375	127,300,355	-3.07%
2024-04-12	14.28	14.52	13.28	13.36	12.41	qfq	14,024,114	193,278,553	-7.29%
2024-04-11	14.89	14.89	14.20	14.41	13.39	qfq	10,759,315	155,865,782	-4.06%
2024-04-10	15.47	15.58	14.70	15.02	13.95	qfq	13,076,099	196,755,312	-4.63%
2024-04-09	16.00	16.38	15.57	15.75	14.63	qfq	19,963,222	316,156,187	-3.85%
2024-04-08	14.60	16.38	14.42	16.38	15.22	qfq	12,128,044	192,267,606	10.01%
2024-04-03	16.40	16.41	14.86	14.89	13.83	qfq	19,364,782	300,531,156	-0.60%
2024-04-02	15.39	15.59	14.71	14.98	13.91	qfq	17,162,281	260,409,256	-4.04%
2024-04-01	15.08	15.95	14.93	15.61	14.50	qfq	19,439,439	300,537,877	2.43%
2024-03-29	14.68	15.46	14.60	15.24	14.16	qfq	22,245,688	335,798,357	0.93%
2024-03-28	14.16	15.29	13.50	15.10	14.03	qfq	21,955,865	317,454,175	2.58%
2024-03-27	14.09	15.09	13.93	14.72	13.67	qfq	25,208,389	369,159,203	4.47%
2024-03-26	14.25	14.50	13.75	14.09	13.09	qfq	11,970,700	168,390,574	-1.33%
2024-03-25	13.95	14.33	13.87	14.28	13.26	qfq	11,934,743	169,580,447	1.78%
2024-03-22	14.03	14.29	13.87	14.03	13.03	qfq	7,797,359	109,832,707	0.00%
2024-03-21	13.95	14.12	13.80	14.03	13.03	qfq	5,934,107	83,125,211	0.29%
2024-03-20	13.85	14.07	13.80	13.99	13.00	qfq	6,004,500	83,815,597	0.72%
2024-03-19	14.28	14.30	13.79	13.89	12.90	qfq	12,969,886	181,199,843	-3.07%
2024-03-18	14.29	14.65	14.11	14.33	13.31	qfq	14,067,400	201,974,146	0.92%
2024-03-15	14.35	14.49	13.90	14.20	13.19	qfq	12,236,691	173,364,593	-1.73%
2024-03-14	14.45	14.72	13.88	14.45	13.42	qfq	16,788,331	241,959,748	0.28%
2024-03-13	14.16	14.85	13.90	14.41	13.39	qfq	19,908,401	287,174,339	2.49%
2024-03-12	13.28	14.23	13.16	14.06	13.06	qfq	15,815,260	215,349,941	5.79%
2024-03-11	12.99	13.43	12.93	13.29	12.35	qfq	11,599,393	153,304,513	1.84%
2024-03-08	12.49	13.12	12.49	13.05	12.12	qfq	9,854,925	127,751,848	4.32%
2024-03-07	12.70	12.84	12.48	12.51	11.62	qfq	5,803,993	73,547,343	-1.81%
2024-03-06	12.57	12.85	12.51	12.74	11.83	qfq	5,250,770	66,730,574	0.71%
2024-03-05	12.91	12.97	12.58	12.65	11.75	qfq	8,949,819	114,029,083	-2.92%
2024-03-04	13.28	13.28	12.69	13.03	12.10	qfq	11,495,200	148,770,439	-2.03%
2024-03-01	13.62	13.64	13.03	13.30	12.35	qfq	13,699,487	182,762,534	-3.13%
2024-02-29	12.99	13.80	12.62	13.73	12.75	qfq	15,860,540	213,798,372	3.16%
2024-02-28	13.68	14.64	13.31	13.31	12.36	qfq	28,591,776	397,591,944	-1.77%
2024-02-27	12.59	13.79	12.47	13.55	12.59	qfq	20,186,000	266,143,268	7.71%
2024-02-26	12.60	12.77	12.40	12.58	11.69	qfq	15,255,660	191,960,315	-0.71%
2024-02-23	12.06	12.90	11.95	12.67	11.77	qfq	19,145,890	236,618,399	4.71%
2024-02-22	11.59	12.10	11.58	12.10	11.24	qfq	14,334,858	170,325,866	3.77%
2024-02-21	11.50	12.14	11.30	11.66	10.83	qfq	15,746,034	186,242,564	1.48%
2024-02-20	11.33	11.55	11.02	11.49	10.67	qfq	9,663,805	109,459,960	1.23%
2024-02-19	10.81	11.40	10.71	11.35	10.54	qfq	13,175,817	146,880,152	4.13%
2024-02-08	10.14	10.95	9.84	10.90	10.13	qfq	11,872,629	124,125,937	8.13%
2024-02-07	11.10	11.24	10.08	10.08	9.36	qfq	12,603,597	134,477,902	-10.00%
2024-02-06	10.77	11.28	10.10	11.20	10.40	qfq	12,153,790	130,607,302	2.00%
2024-02-05	11.79	11.82	10.83	10.98	10.20	qfq	12,850,377	143,661,455	-7.58%
2024-02-02	12.50	12.64	11.41	11.88	11.04	qfq	15,771,668	190,624,774	-3.88%
2024-02-01	12.59	12.86	12.30	12.36	11.48	qfq	13,542,085	169,666,209	-3.29%
2024-01-31	13.45	13.68	12.77	12.78	11.87	qfq	15,984,344	212,223,651	-6.03%
2024-01-30	13.88	14.14	13.31	13.60	12.63	qfq	21,258,847	290,094,342	-5.03%
2024-01-29	15.29	15.34	14.32	14.32	13.30	qfq	23,193,331	341,937,331	-9.99%
2024-01-26	16.08	16.71	15.36	15.91	14.78	qfq	38,562,791	605,504,278	-6.80%
2024-01-25	17.07	17.77	17.07	17.07	15.86	qfq	27,171,734	465,934,091	-10.02%
2024-01-24	21.70	22.76	18.97	18.97	17.62	qfq	48,642,712	1,003,437,217	-10.01%
2024-01-23	19.30	21.08	19.30	21.08	19.58	qfq	22,706,504	474,111,586	10.02%
2024-01-22	18.96	19.16	18.38	19.16	17.80	qfq	31,005,719	591,478,962	9.99%
2024-01-19	17.42	17.42	16.65	17.42	16.18	qfq	18,065,691	313,916,026	9.97%
2024-01-18	15.84	15.84	15.84	15.84	14.71	qfq	2,565,060	40,630,550	10.00%
2024-01-17	13.05	14.40	13.03	14.40	13.38	qfq	4,557,338	63,886,139	10.01%
2024-01-16	13.18	13.31	12.95	13.09	12.16	qfq	1,579,600	20,682,751	-0.68%
2024-01-15	13.08	13.25	12.95	13.18	12.24	qfq	1,895,800	24,936,819	0.92%
2024-01-12	13.12	13.30	12.99	13.06	12.13	qfq	1,546,600	20,308,114	-0.53%
2024-01-11	13.00	13.16	12.91	13.13	12.20	qfq	1,581,200	20,664,246	1.00%
2024-01-10	13.12	13.23	12.94	13.00	12.08	qfq	1,758,500	22,977,387	-1.52%
2024-01-09	12.96	13.29	12.95	13.20	12.26	qfq	1,984,015	25,969,754	2.09%
2024-01-08	13.18	13.23	12.93	12.93	12.01	qfq	1,255,424	16,413,567	-1.97%
2024-01-05	13.30	13.33	13.13	13.19	12.25	qfq	1,169,400	15,463,599	-0.68%
2024-01-04	13.25	13.30	13.08	13.28	12.34	qfq	992,800	13,127,195	0.23%
2024-01-03	13.25	13.31	13.06	13.25	12.31	qfq	1,471,500	19,433,485	0.00%
2024-01-02	13.10	13.29	13.04	13.25	12.31	qfq	1,662,000	21,940,002	1.53%
2023-12-29	12.80	13.05	12.76	13.05	12.12	qfq	1,611,954	20,875,451	2.59%
2023-12-28	12.55	12.79	12.28	12.72	11.82	qfq	1,480,000	18,616,092	1.52%
2023-12-27	12.38	12.55	12.30	12.53	11.64	qfq	759,800	9,437,593	1.46%
2023-12-26	12.44	12.55	12.32	12.35	11.47	qfq	1,116,500	13,861,530	-0.72%
2023-12-25	12.70	12.74	12.35	12.44	11.56	qfq	1,074,300	13,390,389	-1.82%
2023-12-22	12.93	13.06	12.58	12.67	11.77	qfq	1,439,100	18,399,802	-2.09%
2023-12-21	12.65	12.95	12.55	12.94	12.02	qfq	1,499,100	19,129,759	1.65%
2023-12-20	12.77	13.05	12.70	12.73	11.82	qfq	1,193,277	15,381,366	-0.31%
2023-12-19	12.75	12.85	12.62	12.77	11.86	qfq	1,462,100	18,617,001	-0.31%
2023-12-18	12.89	12.98	12.70	12.81	11.90	qfq	962,700	12,378,306	-0.70%
2023-12-15	12.89	12.95	12.80	12.90	11.98	qfq	1,004,912	12,948,395	0.47%
2023-12-14	12.85	13.00	12.81	12.84	11.93	qfq	841,324	10,846,154	0.08%
2023-12-13	12.86	13.00	12.76	12.83	11.92	qfq	1,236,700	15,920,194	-0.31%
2023-12-12	12.76	12.90	12.59	12.87	11.95	qfq	1,091,000	13,910,942	0.94%
2023-12-11	12.52	12.89	12.45	12.75	11.84	qfq	2,054,500	26,087,208	1.43%
2023-12-08	12.96	13.08	12.57	12.57	11.68	qfq	1,575,300	20,158,472	-3.38%
2023-12-07	13.14	13.14	12.87	13.01	12.09	qfq	1,186,708	15,393,484	-0.38%
2023-12-06	13.04	13.15	12.89	13.06	12.13	qfq	1,267,100	16,566,914	1.32%
2023-12-05	13.09	13.15	12.89	12.89	11.97	qfq	1,353,700	17,612,783	-1.30%
2023-12-04	13.06	13.28	12.98	13.06	12.13	qfq	1,598,000	20,859,568	0.00%
2023-12-01	13.20	13.29	13.00	13.06	12.13	qfq	2,744,100	36,035,915	-0.76%
2023-11-30	13.23	13.27	13.00	13.16	12.22	qfq	1,402,177	18,401,649	-0.45%
2023-11-29	13.35	13.35	13.15	13.22	12.28	qfq	1,776,100	23,481,143	-0.97%
2023-11-28	13.09	13.37	13.08	13.35	12.40	qfq	1,364,103	18,086,987	1.83%
2023-11-27	13.20	13.28	13.04	13.11	12.18	qfq	1,391,400	18,284,374	-0.68%
2023-11-24	13.32	13.35	13.11	13.20	12.26	qfq	1,196,700	15,777,734	-0.83%
2023-11-23	13.22	13.35	13.17	13.31	12.36	qfq	970,078	12,890,524	0.00%
2023-11-22	13.38	13.41	13.21	13.31	12.36	qfq	1,221,200	16,239,171	-0.52%
2023-11-21	13.32	13.42	13.30	13.38	12.43	qfq	1,308,778	17,487,380	0.45%
2023-11-20	13.26	13.35	13.18	13.32	12.37	qfq	1,141,900	15,151,658	0.30%
2023-11-17	13.23	13.32	13.10	13.28	12.34	qfq	1,026,100	13,583,452	0.38%
2023-11-16	13.27	13.33	13.15	13.23	12.29	qfq	978,500	12,935,384	-0.45%
2023-11-15	13.20	13.35	13.16	13.29	12.35	qfq	1,200,800	15,934,954	1.06%
2023-11-14	13.17	13.22	13.08	13.15	12.22	qfq	886,400	11,660,821	-0.23%
2023-11-13	12.95	13.18	12.95	13.18	12.24	qfq	1,145,500	14,989,887	1.78%
2023-11-10	13.15	13.15	12.90	12.95	12.03	qfq	848,700	11,005,748	-0.54%
2023-11-09	13.08	13.20	12.98	13.02	12.09	qfq	1,327,234	17,344,496	-0.46%
2023-11-08	13.00	13.13	12.94	13.08	12.15	qfq	1,507,300	19,680,218	0.85%
2023-11-07	12.89	13.02	12.74	12.97	12.05	qfq	1,577,800	20,402,960	0.31%
2023-11-06	12.87	12.95	12.78	12.93	12.01	qfq	1,502,134	19,334,435	1.33%
2023-11-03	12.70	12.86	12.65	12.76	11.85	qfq	1,280,556	16,360,880	0.63%
2023-11-02	12.72	12.86	12.68	12.68	11.78	qfq	983,100	12,525,305	-0.55%
2023-11-01	12.58	12.83	12.45	12.75	11.84	qfq	1,610,500	20,475,723	1.67%
2023-10-31	12.63	12.75	12.49	12.54	11.65	qfq	1,270,200	15,990,955	-0.63%
2023-10-30	12.60	12.85	12.55	12.62	11.72	qfq	2,092,000	26,505,361	-0.55%
2023-10-27	12.23	12.74	12.22	12.69	11.79	qfq	4,562,600	57,485,036	4.19%
2023-10-26	12.48	13.10	12.13	12.18	11.31	qfq	5,605,836	69,946,385	0.58%
2023-10-25	12.10	12.17	12.00	12.11	11.25	qfq	912,177	11,047,826	0.58%
2023-10-24	11.59	12.04	11.56	12.04	11.18	qfq	1,502,393	17,853,227	4.33%
2023-10-23	11.90	11.90	11.49	11.54	10.72	qfq	1,140,593	13,269,773	-2.70%
2023-10-20	11.93	12.13	11.84	11.86	11.02	qfq	1,031,793	12,342,762	-0.50%
2023-10-19	11.87	12.20	11.87	11.92	11.07	qfq	966,147	11,613,428	-0.67%
2023-10-18	12.18	12.18	11.97	12.00	11.15	qfq	1,059,147	12,730,149	-1.64%
2023-10-17	12.21	12.35	12.11	12.20	11.33	qfq	867,700	10,609,441	0.00%
2023-10-16	12.16	12.30	12.10	12.20	11.33	qfq	1,169,278	14,266,156	0.41%
2023-10-13	12.28	12.29	12.03	12.15	11.29	qfq	937,355	11,360,345	-1.22%
2023-10-12	12.25	12.30	12.14	12.30	11.43	qfq	939,278	11,492,840	0.57%
2023-10-11	12.37	12.39	12.15	12.23	11.36	qfq	1,550,300	18,992,049	-0.65%
2023-10-10	12.40	12.49	12.23	12.31	11.43	qfq	1,170,900	14,427,565	-0.08%
2023-10-09	12.80	12.83	12.29	12.32	11.44	qfq	1,568,600	19,500,323	-3.60%
2023-09-28	12.65	12.94	12.53	12.78	11.87	qfq	1,310,060	16,675,463	2.00%
2023-09-27	12.57	12.72	12.45	12.53	11.64	qfq	1,038,160	13,034,917	-0.32%
2023-09-26	12.63	12.71	12.51	12.57	11.68	qfq	886,400	11,180,332	-0.48%
2023-09-25	13.02	13.02	12.59	12.63	11.73	qfq	1,385,893	17,637,065	-3.00%
2023-09-22	12.77	13.03	12.65	13.02	12.09	qfq	976,600	12,584,966	1.96%
2023-09-21	12.98	12.98	12.69	12.77	11.86	qfq	768,400	9,843,402	-1.01%
2023-09-20	12.95	13.08	12.85	12.90	11.98	qfq	956,878	12,401,302	-0.08%
2023-09-19	13.25	13.25	12.88	12.91	11.99	qfq	1,049,200	13,635,248	-2.20%
2023-09-18	12.94	13.28	12.78	13.20	12.26	qfq	1,386,200	18,210,052	2.01%
2023-09-15	12.91	13.05	12.81	12.94	12.02	qfq	1,119,800	14,486,635	0.54%
2023-09-14	13.07	13.09	12.76	12.87	11.95	qfq	992,400	12,784,568	-1.61%
2023-09-13	13.21	13.21	12.98	13.08	12.15	qfq	846,577	11,073,401	-1.06%
2023-09-12	13.25	13.27	13.08	13.22	12.28	qfq	1,003,100	13,240,333	-0.08%
2023-09-11	13.16	13.36	13.03	13.23	12.29	qfq	1,845,894	24,436,683	1.07%
2023-09-08	13.24	13.24	13.02	13.09	12.16	qfq	1,329,573	17,433,420	-0.83%
2023-09-07	13.23	13.34	13.13	13.20	12.26	qfq	1,418,193	18,785,380	-0.45%
2023-09-06	13.29	13.42	13.21	13.26	12.32	qfq	1,163,800	15,455,942	-0.53%
2023-09-05	13.31	13.48	13.25	13.33	12.38	qfq	1,982,700	26,436,001	-0.37%
2023-09-04	13.23	13.49	13.12	13.38	12.43	qfq	2,293,277	30,536,211	1.13%
2023-09-01	12.98	13.36	12.83	13.23	12.29	qfq	3,031,972	39,857,288	2.72%
2023-08-31	12.84	13.03	12.75	12.88	11.96	qfq	1,888,095	24,374,697	0.70%
2023-08-30	12.65	12.85	12.57	12.79	11.88	qfq	1,592,895	20,343,599	1.99%
2023-08-29	12.12	12.56	12.12	12.54	11.65	qfq	1,866,187	23,217,726	3.64%
2023-08-28	12.30	12.47	12.10	12.10	11.24	qfq	2,746,358	33,853,290	2.37%
2023-08-25	12.10	12.21	11.78	11.82	10.98	qfq	1,977,793	23,679,261	-2.88%
2023-08-24	12.40	12.50	11.94	12.17	11.30	qfq	2,599,900	31,593,552	-2.09%
2023-08-23	12.54	12.66	12.36	12.43	11.55	qfq	1,457,300	18,209,987	-1.58%
2023-08-22	13.06	13.15	12.45	12.63	11.73	qfq	2,135,400	27,064,786	-3.22%
2023-08-21	12.88	13.17	12.85	13.05	12.12	qfq	1,254,400	16,408,719	0.69%
2023-08-18	12.98	13.09	12.91	12.96	12.04	qfq	1,095,100	14,261,079	-0.15%
2023-08-17	12.92	12.99	12.68	12.98	12.06	qfq	916,300	11,749,697	0.46%
2023-08-16	12.91	13.09	12.84	12.92	12.00	qfq	948,000	12,313,048	-0.23%
2023-08-15	12.89	12.98	12.80	12.95	12.03	qfq	866,400	11,187,970	0.47%
2023-08-14	12.86	12.90	12.66	12.89	11.97	qfq	836,660	10,674,464	0.08%
2023-08-11	13.00	13.04	12.87	12.88	11.96	qfq	860,500	11,134,468	-0.92%
2023-08-10	12.91	13.09	12.88	13.00	12.08	qfq	749,000	9,708,833	0.70%
2023-08-09	13.08	13.08	12.87	12.91	11.99	qfq	1,156,600	14,969,789	-1.00%
2023-08-08	13.15	13.17	12.97	13.04	12.11	qfq	918,400	11,968,400	-0.76%
2023-08-07	13.39	13.51	13.10	13.14	12.21	qfq	1,088,600	14,345,852	-1.20%
2023-08-04	13.51	13.52	13.30	13.30	12.35	qfq	1,070,400	14,302,488	-0.82%
2023-08-03	13.46	13.49	13.33	13.41	12.46	qfq	731,000	9,790,812	-0.59%
2023-08-02	13.54	13.59	13.41	13.49	12.53	qfq	785,860	10,593,750	-0.44%
2023-08-01	13.66	13.67	13.47	13.55	12.59	qfq	1,091,600	14,769,802	-0.51%
2023-07-31	13.79	13.82	13.58	13.62	12.65	qfq	1,049,629	14,334,315	-0.51%
2023-07-28	13.47	13.77	13.47	13.69	12.72	qfq	1,321,600	18,045,577	1.63%
2023-07-27	13.58	13.65	13.43	13.47	12.51	qfq	776,900	10,511,511	-0.74%
2023-07-26	13.60	13.72	13.54	13.57	12.61	qfq	1,048,000	14,269,168	-0.51%
2023-07-25	13.48	13.68	13.46	13.64	12.67	qfq	1,309,107	17,796,088	2.10%
2023-07-24	13.39	13.42	13.23	13.36	12.41	qfq	737,100	9,822,824	-0.37%
2023-07-21	13.48	13.54	13.38	13.41	12.46	qfq	992,100	13,349,590	-0.45%
2023-07-20	13.69	13.75	13.39	13.47	12.51	qfq	1,269,400	17,176,039	-1.61%
2023-07-19	13.68	13.80	13.60	13.69	12.72	qfq	1,150,871	15,749,755	-0.29%
2023-07-18	13.45	13.78	13.28	13.73	12.75	qfq	3,029,278	41,295,899	2.69%