SECURITY DETAIL · RAW DATA

理工能科002322.SZ

ASZSECNYSTOCK

最近收盘价10.232026-07-17

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）4,372,696

成交额（元）45,203,361

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 5 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
2026-04-23	2026-04-30	cash_dividend	0.33	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-16	2025-09-23	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	cash_dividend	0.38	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-12	2024-09-20	cash_dividend	0.39	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-23	cash_dividend	0.85	—	—	—	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	10.28	10.48	10.18	10.23	10.23	qfq	4,372,696	45,203,361	-1.06%
2026-07-16	10.28	10.50	10.06	10.34	10.34	qfq	4,397,300	45,607,787	1.67%
2026-07-15	9.99	10.25	9.92	10.17	10.17	qfq	2,935,200	29,842,534	1.90%
2026-07-14	9.70	10.00	9.66	9.98	9.98	qfq	2,769,200	27,313,528	2.78%
2026-07-13	9.85	9.98	9.66	9.71	9.71	qfq	3,283,400	32,200,995	-1.52%
2026-07-10	9.70	10.04	9.59	9.86	9.86	qfq	2,794,200	27,566,811	1.54%
2026-07-09	9.86	9.88	9.51	9.71	9.71	qfq	2,606,686	25,164,780	-1.12%
2026-07-08	9.83	9.92	9.65	9.82	9.82	qfq	2,858,800	28,044,254	0.00%
2026-07-07	10.14	10.15	9.82	9.82	9.82	qfq	2,679,473	26,590,449	-3.25%
2026-07-06	10.21	10.34	10.13	10.15	10.15	qfq	2,757,600	28,204,954	-0.29%
2026-07-03	9.85	10.26	9.85	10.18	10.18	qfq	4,782,400	48,579,804	3.14%
2026-07-02	9.78	10.07	9.75	9.87	9.87	qfq	3,645,600	36,208,408	0.71%
2026-07-01	9.69	9.97	9.64	9.80	9.80	qfq	3,318,800	32,563,130	1.03%
2026-06-30	9.71	9.87	9.59	9.70	9.70	qfq	2,434,300	23,640,474	-0.51%
2026-06-29	9.60	9.82	9.41	9.75	9.75	qfq	3,517,491	33,970,852	0.52%
2026-06-26	9.98	9.98	9.70	9.70	9.70	qfq	3,346,800	32,765,365	-3.19%
2026-06-25	10.12	10.23	9.90	10.02	10.02	qfq	3,211,404	32,090,559	-1.76%
2026-06-24	10.39	10.55	10.10	10.20	10.20	qfq	2,819,300	28,814,502	-2.21%
2026-06-23	10.31	10.54	10.20	10.43	10.43	qfq	3,227,463	33,757,616	0.77%
2026-06-22	10.28	10.37	9.99	10.35	10.35	qfq	4,450,067	45,162,263	0.88%
2026-06-18	10.40	10.40	10.15	10.26	10.26	qfq	2,323,700	23,894,079	-0.48%
2026-06-17	10.57	10.57	10.27	10.31	10.31	qfq	3,184,127	33,044,015	-2.83%
2026-06-16	10.80	10.80	10.55	10.61	10.61	qfq	2,693,300	28,618,829	-1.76%
2026-06-15	10.65	10.88	10.65	10.80	10.80	qfq	2,049,100	22,119,902	1.41%
2026-06-12	10.63	10.72	10.49	10.65	10.65	qfq	2,442,815	25,963,403	1.72%
2026-06-11	10.50	10.61	10.39	10.47	10.47	qfq	3,128,800	32,767,876	-0.66%
2026-06-10	10.68	10.72	10.40	10.54	10.54	qfq	2,628,227	27,667,754	-1.95%
2026-06-09	10.67	10.77	10.59	10.75	10.75	qfq	2,009,500	21,507,331	0.94%
2026-06-08	10.80	10.98	10.50	10.65	10.65	qfq	3,989,800	42,834,427	-3.97%
2026-06-05	11.10	11.26	11.06	11.09	11.09	qfq	2,513,900	28,064,399	-0.45%
2026-06-04	11.35	11.35	11.10	11.14	11.14	qfq	2,501,884	28,000,846	-2.11%
2026-06-03	11.59	11.60	11.27	11.38	11.38	qfq	3,384,900	38,434,233	-1.90%
2026-06-02	11.61	11.67	11.44	11.60	11.60	qfq	2,900,800	33,536,683	-0.09%
2026-06-01	11.25	11.64	11.16	11.61	11.61	qfq	4,320,490	49,623,674	3.20%
2026-05-29	11.30	11.41	11.20	11.25	11.25	qfq	3,914,800	44,222,467	-0.44%
2026-05-28	11.18	11.38	11.14	11.30	11.30	qfq	2,807,301	31,653,999	0.89%
2026-05-27	11.53	11.56	11.16	11.20	11.20	qfq	4,577,100	51,576,541	-2.86%
2026-05-26	11.64	11.67	11.38	11.53	11.53	qfq	4,026,000	46,186,770	-1.45%
2026-05-25	11.68	11.83	11.56	11.70	11.70	qfq	3,211,300	37,506,821	0.00%
2026-05-22	11.56	11.75	11.42	11.70	11.70	qfq	4,025,541	46,733,978	1.92%
2026-05-21	11.90	11.99	11.46	11.48	11.48	qfq	4,828,841	56,678,491	-3.20%
2026-05-20	12.03	12.03	11.71	11.86	11.86	qfq	4,038,200	47,675,364	-1.41%
2026-05-19	11.66	12.05	11.64	12.03	12.03	qfq	4,999,000	59,518,093	3.08%
2026-05-18	11.75	11.77	11.53	11.67	11.67	qfq	5,174,727	60,211,879	-0.85%
2026-05-15	11.78	11.92	11.67	11.77	11.77	qfq	4,193,800	49,417,095	-0.17%
2026-05-14	12.16	12.22	11.79	11.79	11.79	qfq	6,060,100	72,257,946	-3.04%
2026-05-13	11.93	12.21	11.81	12.16	12.16	qfq	6,524,689	79,169,848	1.93%
2026-05-12	12.14	12.16	11.91	11.93	11.93	qfq	5,235,300	62,851,411	-1.65%
2026-05-11	12.21	12.35	12.06	12.13	12.13	qfq	7,135,619	86,723,513	-0.66%
2026-05-08	12.12	12.24	12.03	12.21	12.21	qfq	4,861,701	59,033,366	0.58%
2026-05-07	12.04	12.17	11.91	12.14	12.14	qfq	8,368,805	100,590,136	0.83%
2026-05-06	12.11	12.19	11.99	12.04	12.04	qfq	9,097,900	110,084,273	-0.41%
2026-04-30	12.11	12.21	12.03	12.09	12.09	qfq	5,407,500	65,442,211	-2.81%
2026-04-29	12.22	12.51	12.22	12.44	12.12	qfq	5,803,305	72,058,818	1.47%
2026-04-28	12.37	12.43	12.17	12.26	11.95	qfq	8,035,400	98,632,746	-1.21%
2026-04-27	12.76	12.76	12.19	12.41	12.10	qfq	17,107,100	211,397,133	-2.82%
2026-04-24	13.43	13.54	12.77	12.77	12.45	qfq	22,547,869	290,568,355	-10.01%
2026-04-23	14.14	14.40	14.06	14.19	13.83	qfq	6,347,300	90,228,647	0.42%
2026-04-22	14.01	14.21	13.92	14.13	13.77	qfq	4,613,500	64,985,702	0.21%
2026-04-21	14.34	14.42	13.98	14.10	13.74	qfq	6,468,500	91,096,535	-2.22%
2026-04-20	14.14	14.57	14.10	14.42	14.05	qfq	8,599,400	124,221,688	2.12%
2026-04-17	14.40	14.48	14.09	14.12	13.76	qfq	8,331,700	118,415,733	-2.42%
2026-04-16	14.05	14.56	13.97	14.47	14.10	qfq	8,428,300	120,884,087	2.92%
2026-04-15	13.99	14.26	13.81	14.06	13.70	qfq	6,184,800	87,053,777	0.79%
2026-04-14	13.89	14.32	13.78	13.95	13.60	qfq	6,742,308	94,232,957	1.16%
2026-04-13	13.58	13.81	13.42	13.79	13.44	qfq	5,449,600	74,184,296	1.62%
2026-04-10	13.38	13.82	13.25	13.57	13.23	qfq	7,513,290	102,400,023	2.73%
2026-04-09	13.35	13.41	13.10	13.21	12.87	qfq	4,448,500	58,747,731	-1.64%
2026-04-08	13.30	13.75	13.28	13.43	13.09	qfq	6,278,400	84,755,474	2.75%
2026-04-07	12.94	13.31	12.77	13.07	12.74	qfq	5,195,400	67,789,142	1.08%
2026-04-03	13.51	13.55	12.90	12.93	12.60	qfq	7,037,900	92,085,921	-4.15%
2026-04-02	14.04	14.04	13.30	13.49	13.15	qfq	11,823,500	159,838,320	-3.99%
2026-04-01	14.07	14.29	13.82	14.05	13.69	qfq	8,979,499	125,949,661	1.81%
2026-03-31	14.30	14.36	13.80	13.80	13.45	qfq	10,687,900	150,134,603	-5.02%
2026-03-30	14.58	14.76	14.28	14.53	14.16	qfq	11,232,400	162,006,432	-1.89%
2026-03-27	14.15	15.15	14.10	14.81	14.43	qfq	17,490,673	259,492,488	2.78%
2026-03-26	14.45	14.55	14.22	14.41	14.04	qfq	7,986,200	114,736,156	-0.69%
2026-03-25	14.27	14.75	14.23	14.51	14.14	qfq	9,124,478	132,949,244	1.26%
2026-03-24	14.05	14.34	13.95	14.33	13.97	qfq	8,559,486	121,216,786	3.24%
2026-03-23	13.91	14.36	13.75	13.88	13.53	qfq	12,083,527	169,249,428	-2.25%
2026-03-20	14.48	14.78	14.19	14.20	13.84	qfq	9,610,112	138,255,267	-1.59%
2026-03-19	13.88	14.72	13.88	14.43	14.06	qfq	17,136,023	248,300,545	2.12%
2026-03-18	13.56	14.20	13.54	14.13	13.77	qfq	8,616,184	120,165,299	4.20%
2026-03-17	14.16	14.16	13.55	13.56	13.22	qfq	8,838,500	122,079,448	-4.17%
2026-03-16	14.55	14.61	14.10	14.15	13.79	qfq	8,272,969	117,732,433	-1.46%
2026-03-13	15.00	15.01	14.32	14.36	14.00	qfq	14,064,000	204,737,213	-4.33%
2026-03-12	14.47	15.57	14.41	15.01	14.63	qfq	24,505,499	370,412,962	3.73%
2026-03-11	14.53	14.57	14.35	14.47	14.10	qfq	7,970,407	115,005,466	-0.48%
2026-03-10	14.37	14.66	14.24	14.54	14.17	qfq	10,705,401	154,945,112	1.68%
2026-03-09	13.80	14.40	13.70	14.30	13.94	qfq	11,715,085	165,692,035	1.71%
2026-03-06	13.77	14.16	13.71	14.06	13.70	qfq	7,419,100	104,136,264	1.88%
2026-03-05	13.70	13.90	13.65	13.80	13.45	qfq	6,552,941	90,562,211	1.85%
2026-03-04	13.30	13.68	13.23	13.55	13.21	qfq	8,117,364	109,627,662	1.57%
2026-03-03	13.91	14.04	13.34	13.34	13.00	qfq	9,910,149	135,004,989	-3.75%
2026-03-02	13.92	14.12	13.74	13.86	13.51	qfq	8,396,085	116,682,311	-1.42%
2026-02-27	14.00	14.06	13.88	14.06	13.70	qfq	5,100,000	71,279,791	0.43%
2026-02-26	13.79	14.05	13.73	14.00	13.64	qfq	7,924,155	110,227,985	1.82%
2026-02-25	13.82	13.85	13.68	13.75	13.40	qfq	6,207,896	85,458,554	-0.22%
2026-02-24	13.70	13.84	13.63	13.78	13.43	qfq	7,175,557	98,389,535	1.55%
2026-02-13	13.50	13.67	13.46	13.57	13.23	qfq	5,970,604	81,175,659	0.15%
2026-02-12	13.52	13.64	13.37	13.55	13.21	qfq	5,509,900	74,699,994	0.97%
2026-02-11	13.55	13.56	13.40	13.42	13.08	qfq	4,949,621	66,674,866	-0.96%
2026-02-10	13.49	13.62	13.34	13.55	13.21	qfq	7,867,800	106,373,039	-1.24%
2026-02-09	13.39	13.87	13.29	13.72	13.37	qfq	11,350,001	154,371,180	3.55%
2026-02-06	13.35	13.42	13.23	13.25	12.91	qfq	4,330,859	57,755,083	-0.75%
2026-02-05	13.46	13.59	13.35	13.35	13.01	qfq	5,148,200	69,257,470	-1.62%
2026-02-04	13.27	13.85	13.23	13.57	13.23	qfq	11,659,600	158,796,725	1.88%
2026-02-03	13.26	13.33	13.13	13.32	12.98	qfq	4,742,800	62,816,133	1.60%
2026-02-02	13.20	13.44	13.11	13.11	12.78	qfq	5,375,600	71,466,445	-0.76%
2026-01-30	13.16	13.29	13.04	13.21	12.87	qfq	4,669,604	61,559,105	0.30%
2026-01-29	13.25	13.41	13.10	13.17	12.84	qfq	4,954,600	65,610,381	-0.83%
2026-01-28	13.38	13.47	13.27	13.28	12.94	qfq	4,873,800	65,033,460	-0.75%
2026-01-27	13.50	13.54	13.17	13.38	13.04	qfq	6,417,100	85,338,452	-1.04%
2026-01-26	13.61	13.66	13.36	13.52	13.18	qfq	6,814,501	91,995,165	-0.66%
2026-01-23	13.44	13.63	13.28	13.61	13.26	qfq	8,661,463	116,970,412	1.26%
2026-01-22	13.39	13.51	13.38	13.44	13.10	qfq	5,928,795	79,715,974	0.22%
2026-01-21	13.40	13.43	13.22	13.41	13.07	qfq	6,222,693	83,086,469	-0.30%
2026-01-20	13.48	13.80	13.35	13.45	13.11	qfq	8,906,308	120,094,640	-0.22%
2026-01-19	13.04	13.60	13.04	13.48	13.14	qfq	11,056,189	148,244,301	2.82%
2026-01-16	13.35	13.50	13.06	13.11	12.78	qfq	9,763,500	128,880,159	0.38%
2026-01-15	12.98	13.09	12.86	13.06	12.73	qfq	7,030,100	91,216,652	0.38%
2026-01-14	12.88	13.28	12.85	13.01	12.68	qfq	13,795,103	180,164,965	1.32%
2026-01-13	12.90	13.00	12.73	12.84	12.51	qfq	8,938,000	115,212,541	-0.70%
2026-01-12	12.68	12.93	12.66	12.93	12.60	qfq	9,268,074	118,747,011	2.38%
2026-01-09	12.50	12.63	12.48	12.63	12.31	qfq	5,647,200	70,955,875	0.80%
2026-01-08	12.42	12.59	12.42	12.53	12.21	qfq	4,178,585	52,361,582	0.40%
2026-01-07	12.50	12.61	12.41	12.48	12.16	qfq	5,340,604	66,766,364	-0.48%
2026-01-06	12.58	12.65	12.48	12.54	12.22	qfq	6,151,000	77,313,844	-0.40%
2026-01-05	12.01	12.88	12.00	12.59	12.27	qfq	15,634,100	197,845,373	4.83%
2025-12-31	11.91	12.05	11.88	12.01	11.71	qfq	2,615,500	31,361,468	0.84%
2025-12-30	11.88	12.01	11.83	11.91	11.61	qfq	3,022,500	36,010,477	0.25%
2025-12-29	12.09	12.14	11.83	11.88	11.58	qfq	6,686,500	79,858,997	-1.98%
2025-12-26	12.26	12.30	12.08	12.12	11.81	qfq	3,611,559	44,028,864	-1.14%
2025-12-25	12.04	12.35	11.98	12.26	11.95	qfq	5,018,800	61,076,122	2.17%
2025-12-24	11.96	12.02	11.90	12.00	11.70	qfq	2,213,000	26,515,638	0.76%
2025-12-23	12.02	12.09	11.89	11.91	11.61	qfq	3,182,304	38,059,248	-1.00%
2025-12-22	12.06	12.11	12.01	12.03	11.72	qfq	3,467,400	41,796,701	-0.58%
2025-12-19	12.19	12.19	12.06	12.10	11.79	qfq	4,490,200	54,377,481	-0.90%
2025-12-18	11.62	12.41	11.57	12.21	11.90	qfq	10,302,697	124,554,516	4.81%
2025-12-17	11.64	11.72	11.35	11.65	11.35	qfq	4,288,700	49,450,103	-0.51%
2025-12-16	11.85	11.85	11.60	11.71	11.41	qfq	3,304,397	38,680,266	-1.18%
2025-12-15	11.89	11.96	11.82	11.85	11.55	qfq	2,533,300	30,098,295	-0.42%
2025-12-12	11.90	11.98	11.82	11.90	11.60	qfq	2,267,700	27,026,525	0.08%
2025-12-11	12.06	12.10	11.87	11.89	11.59	qfq	3,246,300	38,818,885	-1.33%
2025-12-10	12.20	12.20	11.98	12.05	11.74	qfq	4,437,700	53,467,931	-0.82%
2025-12-09	12.26	12.29	12.13	12.15	11.84	qfq	2,172,800	26,492,419	-0.90%
2025-12-08	12.25	12.35	12.24	12.26	11.95	qfq	2,421,104	29,760,477	0.25%
2025-12-05	12.07	12.26	12.04	12.23	11.92	qfq	2,600,500	31,612,108	0.91%
2025-12-04	12.32	12.33	12.04	12.12	11.81	qfq	2,570,798	31,198,177	-1.06%
2025-12-03	12.38	12.40	12.23	12.25	11.94	qfq	2,383,800	29,303,468	-1.05%
2025-12-02	12.42	12.44	12.32	12.38	12.07	qfq	2,021,400	25,039,052	-0.40%
2025-12-01	12.36	12.48	12.35	12.43	12.11	qfq	2,807,400	34,872,231	0.49%
2025-11-28	12.28	12.39	12.23	12.37	12.06	qfq	1,598,100	19,705,255	0.65%
2025-11-27	12.23	12.40	12.22	12.29	11.98	qfq	2,136,797	26,312,586	0.24%
2025-11-26	12.34	12.48	12.24	12.26	11.95	qfq	3,018,859	37,337,757	-0.97%
2025-11-25	12.31	12.46	12.26	12.38	12.07	qfq	2,287,600	28,381,921	0.65%
2025-11-24	12.07	12.40	12.02	12.30	11.99	qfq	3,948,798	48,213,806	2.41%
2025-11-21	12.39	12.44	12.00	12.01	11.71	qfq	4,895,600	59,551,049	-3.77%
2025-11-20	12.57	12.58	12.28	12.48	12.16	qfq	3,506,800	43,646,024	0.08%
2025-11-19	12.75	12.75	12.45	12.47	12.15	qfq	4,467,200	56,049,249	-2.20%
2025-11-18	12.66	12.78	12.65	12.75	12.43	qfq	3,295,359	41,898,050	0.31%
2025-11-17	12.82	12.83	12.63	12.71	12.39	qfq	3,647,859	46,333,151	-0.78%
2025-11-14	12.73	12.93	12.68	12.81	12.49	qfq	3,904,200	50,224,095	0.08%
2025-11-13	12.83	12.85	12.71	12.80	12.48	qfq	3,287,600	42,059,196	-0.31%
2025-11-12	12.90	12.97	12.75	12.84	12.51	qfq	3,583,200	45,998,872	-0.62%
2025-11-11	12.77	12.98	12.77	12.92	12.59	qfq	5,665,863	73,183,711	0.78%
2025-11-10	12.86	12.87	12.75	12.82	12.49	qfq	3,525,161	45,082,137	-0.23%
2025-11-07	12.78	12.86	12.77	12.85	12.52	qfq	3,860,600	49,524,208	0.16%
2025-11-06	12.88	12.91	12.80	12.83	12.50	qfq	4,379,000	56,255,975	-0.08%
2025-11-05	12.52	12.87	12.50	12.84	12.51	qfq	7,304,400	93,238,271	1.82%
2025-11-04	12.59	12.67	12.51	12.61	12.29	qfq	3,943,304	49,748,824	0.08%
2025-11-03	12.56	12.62	12.52	12.60	12.28	qfq	2,761,499	34,719,863	0.08%
2025-10-31	12.40	12.60	12.40	12.59	12.27	qfq	2,935,300	36,835,124	1.21%
2025-10-30	12.56	12.61	12.40	12.44	12.12	qfq	4,705,800	58,880,648	-1.43%
2025-10-29	12.61	12.62	12.50	12.62	12.30	qfq	3,604,802	45,265,908	0.16%
2025-10-28	12.62	12.69	12.55	12.60	12.28	qfq	3,914,500	49,395,149	-0.32%
2025-10-27	12.62	12.69	12.58	12.64	12.32	qfq	5,504,451	69,485,840	-0.08%
2025-10-24	12.83	12.83	12.54	12.65	12.33	qfq	13,744,260	173,553,415	-2.92%
2025-10-23	12.83	13.04	12.73	13.03	12.70	qfq	5,360,000	69,102,954	1.56%
2025-10-22	12.95	12.95	12.82	12.83	12.50	qfq	3,111,700	40,055,406	-0.93%
2025-10-21	12.77	12.97	12.71	12.95	12.62	qfq	4,433,500	57,226,222	1.65%
2025-10-20	12.63	12.78	12.60	12.74	12.42	qfq	3,358,500	42,626,383	1.76%
2025-10-17	12.87	12.93	12.51	12.52	12.20	qfq	5,780,700	73,300,261	-3.17%
2025-10-16	13.05	13.05	12.88	12.93	12.60	qfq	4,418,395	57,171,643	-1.00%
2025-10-15	12.71	13.06	12.66	13.06	12.73	qfq	7,035,746	90,893,535	2.83%
2025-10-14	12.94	12.98	12.65	12.70	12.38	qfq	4,665,400	59,729,717	-1.40%
2025-10-13	12.58	12.91	12.42	12.88	12.55	qfq	5,766,942	73,478,252	-0.46%
2025-10-10	12.80	13.00	12.76	12.94	12.61	qfq	6,773,101	87,619,253	1.09%
2025-10-09	12.65	12.83	12.61	12.80	12.48	qfq	3,922,900	50,027,247	1.51%
2025-09-30	12.50	12.68	12.48	12.61	12.29	qfq	3,321,150	41,888,534	0.88%
2025-09-29	12.51	12.56	12.31	12.50	12.18	qfq	3,779,870	47,041,746	-0.08%
2025-09-26	12.66	12.71	12.50	12.51	12.19	qfq	4,036,711	50,818,059	-1.57%
2025-09-25	12.77	12.86	12.66	12.71	12.39	qfq	3,040,000	38,785,524	-0.78%
2025-09-24	12.60	12.83	12.51	12.81	12.49	qfq	4,344,900	55,286,740	1.83%
2025-09-23	12.84	12.88	12.33	12.58	12.26	qfq	4,389,800	55,002,367	-3.45%
2025-09-22	13.12	13.15	12.93	13.03	12.45	qfq	3,415,877	44,473,512	-0.53%
2025-09-19	13.08	13.16	13.03	13.10	12.51	qfq	3,117,400	40,790,826	0.23%
2025-09-18	13.30	13.31	12.99	13.07	12.48	qfq	6,031,000	79,500,247	-1.88%
2025-09-17	13.26	13.33	13.22	13.32	12.72	qfq	5,284,501	70,148,942	0.38%
2025-09-16	13.22	13.29	13.15	13.27	12.67	qfq	4,080,000	53,966,128	0.99%
2025-09-15	13.27	13.29	13.11	13.14	12.55	qfq	3,798,500	50,066,554	-0.83%
2025-09-12	13.34	13.40	13.24	13.25	12.66	qfq	4,060,095	54,064,984	-0.60%
2025-09-11	13.21	13.35	13.07	13.33	12.73	qfq	4,356,000	57,729,027	1.06%
2025-09-10	13.25	13.32	13.16	13.19	12.60	qfq	3,462,523	45,819,575	-0.38%
2025-09-09	13.49	13.49	13.17	13.24	12.65	qfq	3,962,800	52,612,126	-1.56%
2025-09-08	13.26	13.47	13.20	13.45	12.85	qfq	5,085,900	67,893,375	1.66%
2025-09-05	13.13	13.23	13.01	13.23	12.64	qfq	4,407,300	57,888,003	1.38%
2025-09-04	12.98	13.16	12.94	13.05	12.46	qfq	5,583,800	72,981,355	0.69%
2025-09-03	13.22	13.28	12.96	12.96	12.38	qfq	4,582,900	59,833,746	-1.82%
2025-09-02	13.33	13.33	13.01	13.20	12.61	qfq	7,128,700	93,648,917	-0.90%
2025-09-01	13.52	13.55	13.29	13.32	12.72	qfq	5,675,600	75,896,204	-1.04%
2025-08-29	13.33	13.53	13.27	13.46	12.86	qfq	7,206,200	96,673,809	0.45%
2025-08-28	13.42	13.59	13.05	13.40	12.80	qfq	9,760,500	130,077,459	-0.45%
2025-08-27	13.85	13.92	13.45	13.46	12.86	qfq	11,088,506	152,587,713	-2.60%
2025-08-26	13.70	13.84	13.63	13.82	13.20	qfq	10,380,700	142,842,594	0.73%
2025-08-25	14.07	14.23	13.60	13.72	13.10	qfq	21,601,100	298,673,695	-2.21%
2025-08-22	13.68	14.45	13.49	14.03	13.40	qfq	28,317,371	393,822,781	6.45%
2025-08-21	13.09	13.18	13.03	13.18	12.59	qfq	6,366,711	83,524,078	0.84%
2025-08-20	12.90	13.07	12.86	13.07	12.48	qfq	5,399,100	70,168,664	1.08%
2025-08-19	12.83	12.93	12.77	12.93	12.35	qfq	4,460,700	57,391,301	0.78%
2025-08-18	12.71	12.85	12.71	12.83	12.25	qfq	5,302,189	67,911,960	1.10%
2025-08-15	12.56	12.73	12.56	12.69	12.12	qfq	4,594,718	58,224,987	1.04%
2025-08-14	12.85	12.89	12.55	12.56	12.00	qfq	5,583,400	70,972,695	-2.18%
2025-08-13	12.86	12.88	12.79	12.84	12.26	qfq	3,452,518	44,318,009	0.16%
2025-08-12	12.80	12.87	12.75	12.82	12.24	qfq	3,196,908	40,972,490	-0.08%
2025-08-11	12.78	12.83	12.74	12.83	12.25	qfq	2,997,300	38,374,958	0.86%
2025-08-08	12.73	12.76	12.65	12.72	12.15	qfq	2,652,487	33,713,767	-0.24%
2025-08-07	12.75	12.81	12.70	12.75	12.18	qfq	2,946,087	37,585,305	0.00%
2025-08-06	12.66	12.76	12.60	12.75	12.18	qfq	3,406,560	43,319,930	0.63%
2025-08-05	12.64	12.71	12.63	12.67	12.10	qfq	3,303,700	41,862,675	0.24%
2025-08-04	12.47	12.65	12.45	12.64	12.07	qfq	2,796,500	35,224,991	0.96%
2025-08-01	12.54	12.60	12.41	12.52	11.96	qfq	6,034,400	75,367,889	0.00%
2025-07-31	12.73	12.77	12.50	12.52	11.96	qfq	4,324,100	54,661,631	-1.57%
2025-07-30	12.79	12.81	12.65	12.72	12.15	qfq	2,928,200	37,296,181	-0.55%
2025-07-29	12.81	12.83	12.70	12.79	12.22	qfq	3,150,594	40,179,562	-0.39%
2025-07-28	12.94	12.98	12.80	12.84	12.26	qfq	4,737,139	60,947,931	-0.31%
2025-07-25	12.90	12.93	12.85	12.88	12.30	qfq	4,079,183	52,548,740	0.23%
2025-07-24	12.87	12.91	12.80	12.85	12.27	qfq	5,466,800	70,203,582	-0.31%
2025-07-23	13.01	13.47	12.86	12.89	12.31	qfq	11,425,600	149,300,425	1.10%
2025-07-22	12.82	12.82	12.64	12.75	12.18	qfq	4,348,239	55,277,737	-0.47%
2025-07-21	12.55	12.83	12.51	12.81	12.23	qfq	6,367,542	80,978,850	2.23%
2025-07-18	12.57	12.64	12.47	12.53	11.97	qfq	3,240,800	40,580,516	-0.32%
2025-07-17	12.56	12.61	12.53	12.57	12.01	qfq	2,343,400	29,450,686	-0.08%
2025-07-16	12.55	12.66	12.50	12.58	12.02	qfq	2,394,300	30,098,804	0.24%
2025-07-15	12.62	12.67	12.46	12.55	11.99	qfq	3,354,300	42,065,081	-0.55%
2025-07-14	12.53	12.64	12.52	12.62	12.05	qfq	3,034,004	38,233,255	0.56%
2025-07-11	12.51	12.58	12.45	12.55	11.99	qfq	3,811,104	47,741,034	0.32%
2025-07-10	12.47	12.54	12.42	12.51	11.95	qfq	3,085,606	38,516,349	0.08%
2025-07-09	12.47	12.57	12.47	12.50	11.94	qfq	2,906,310	36,395,413	0.00%
2025-07-08	12.40	12.54	12.40	12.50	11.94	qfq	3,074,204	38,337,013	0.48%
2025-07-07	12.29	12.47	12.25	12.44	11.88	qfq	3,274,306	40,552,335	1.06%
2025-07-04	12.43	12.43	12.27	12.31	11.76	qfq	4,127,800	50,963,687	-0.97%
2025-07-03	12.08	12.54	12.04	12.43	11.87	qfq	7,908,500	97,493,349	2.90%
2025-07-02	12.10	12.10	11.99	12.08	11.54	qfq	2,261,900	27,245,463	-0.25%
2025-07-01	12.12	12.13	12.00	12.11	11.57	qfq	3,278,900	39,653,843	0.08%
2025-06-30	12.14	12.15	12.05	12.10	11.56	qfq	2,473,700	29,916,565	0.41%
2025-06-27	12.01	12.08	11.99	12.05	11.51	qfq	2,432,200	29,281,859	0.25%
2025-06-26	12.02	12.06	11.97	12.02	11.48	qfq	2,665,500	32,057,648	0.00%
2025-06-25	11.94	12.02	11.88	12.02	11.48	qfq	2,799,302	33,484,124	0.59%
2025-06-24	11.77	11.98	11.76	11.95	11.41	qfq	2,794,002	33,329,106	1.53%
2025-06-23	11.65	11.80	11.58	11.77	11.24	qfq	2,371,657	27,801,286	0.68%
2025-06-20	11.79	11.88	11.68	11.69	11.17	qfq	1,883,599	22,146,110	-0.51%
2025-06-19	11.98	11.98	11.73	11.75	11.22	qfq	2,376,900	28,171,826	-1.43%
2025-06-18	11.84	11.92	11.82	11.92	11.38	qfq	1,498,000	17,783,674	0.25%
2025-06-17	11.96	11.98	11.85	11.89	11.36	qfq	2,738,900	32,565,025	-0.34%
2025-06-16	11.92	12.02	11.90	11.93	11.39	qfq	3,637,000	43,413,455	0.08%
2025-06-13	12.13	12.13	11.89	11.92	11.38	qfq	3,172,105	37,985,632	-1.81%
2025-06-12	12.25	12.27	12.08	12.14	11.59	qfq	3,611,900	43,843,970	-0.90%
2025-06-11	12.27	12.37	12.21	12.25	11.70	qfq	3,420,348	41,996,400	-0.16%
2025-06-10	12.30	12.36	12.16	12.27	11.72	qfq	3,781,400	46,384,929	-0.16%
2025-06-09	12.27	12.32	12.22	12.29	11.74	qfq	2,813,601	34,564,067	0.74%
2025-06-06	12.22	12.25	12.16	12.20	11.65	qfq	1,643,400	20,053,455	-0.25%
2025-06-05	12.16	12.24	12.05	12.23	11.68	qfq	2,710,400	33,032,181	0.99%
2025-06-04	12.02	12.16	12.02	12.11	11.57	qfq	3,008,526	36,429,366	0.83%
2025-06-03	12.01	12.11	11.95	12.01	11.47	qfq	3,862,402	46,379,548	-0.33%
2025-05-30	12.44	12.45	12.04	12.05	11.51	qfq	4,102,200	49,916,147	-4.67%
2025-05-29	12.35	12.64	12.34	12.64	11.73	qfq	3,463,200	43,472,322	2.35%
2025-05-28	12.28	12.41	12.27	12.35	11.46	qfq	1,763,500	21,779,714	0.57%
2025-05-27	12.36	12.38	12.23	12.28	11.40	qfq	2,199,500	26,997,089	-0.73%
2025-05-26	12.22	12.42	12.20	12.37	11.48	qfq	2,353,702	28,940,606	0.90%
2025-05-23	12.49	12.53	12.25	12.26	11.38	qfq	2,807,300	34,752,777	-1.13%
2025-05-22	12.55	12.64	12.38	12.40	11.51	qfq	3,092,100	38,632,942	-1.27%
2025-05-21	12.64	12.64	12.48	12.56	11.66	qfq	1,741,700	21,854,987	-0.24%
2025-05-20	12.56	12.61	12.48	12.59	11.69	qfq	2,062,576	25,908,466	0.24%
2025-05-19	12.47	12.62	12.45	12.56	11.66	qfq	1,725,275	21,633,301	0.64%
2025-05-16	12.39	12.67	12.38	12.48	11.59	qfq	2,009,475	25,191,050	0.32%
2025-05-15	12.64	12.65	12.43	12.44	11.55	qfq	2,539,600	31,740,870	-1.89%
2025-05-14	12.76	12.79	12.59	12.68	11.77	qfq	3,108,400	39,347,138	-0.63%
2025-05-13	12.89	12.89	12.69	12.76	11.85	qfq	2,661,875	33,987,161	-0.16%
2025-05-12	12.86	12.94	12.74	12.78	11.86	qfq	4,419,799	56,672,479	0.00%
2025-05-09	12.92	12.93	12.71	12.78	11.86	qfq	2,633,600	33,666,880	-0.93%
2025-05-08	12.69	12.92	12.69	12.90	11.98	qfq	2,223,395	28,584,904	0.94%
2025-05-07	13.02	13.05	12.67	12.78	11.86	qfq	3,495,500	44,779,856	-0.62%
2025-05-06	12.26	12.97	12.26	12.86	11.94	qfq	8,089,300	102,576,774	4.89%
2025-04-30	12.15	12.40	12.13	12.26	11.38	qfq	5,432,300	66,791,640	0.82%
2025-04-29	12.07	12.20	11.99	12.16	11.29	qfq	3,159,600	38,370,296	0.83%
2025-04-28	12.43	12.43	11.91	12.06	11.20	qfq	8,567,255	103,715,518	-6.51%
2025-04-25	12.79	12.98	12.77	12.90	11.98	qfq	2,789,210	35,994,089	0.86%
2025-04-24	12.90	12.97	12.75	12.79	11.87	qfq	2,603,700	33,466,800	-0.93%
2025-04-23	12.85	12.96	12.82	12.91	11.98	qfq	3,037,500	39,181,072	0.86%
2025-04-22	12.84	12.89	12.76	12.80	11.88	qfq	2,473,604	31,686,642	-0.31%
2025-04-21	12.73	12.86	12.66	12.84	11.92	qfq	2,930,904	37,449,395	1.18%
2025-04-18	12.65	12.74	12.59	12.69	11.78	qfq	2,214,694	28,055,702	0.08%
2025-04-17	12.73	12.78	12.63	12.68	11.77	qfq	4,009,900	50,998,096	-0.31%
2025-04-16	12.91	12.91	12.56	12.72	11.81	qfq	7,047,299	89,635,201	-2.83%
2025-04-15	12.52	13.18	12.35	13.09	12.15	qfq	7,592,599	96,651,668	4.80%
2025-04-14	12.48	12.57	12.42	12.49	11.59	qfq	4,289,000	53,593,681	1.05%
2025-04-11	12.27	12.50	12.21	12.36	11.47	qfq	4,378,695	54,177,442	-0.32%
2025-04-10	12.45	12.73	12.38	12.40	11.51	qfq	9,790,485	122,558,948	2.06%
2025-04-09	11.58	12.25	11.15	12.15	11.28	qfq	7,601,832	89,844,062	3.32%
2025-04-08	11.95	12.45	11.51	11.76	10.92	qfq	9,684,290	114,723,702	-3.76%
2025-04-07	12.91	12.92	12.22	12.22	11.34	qfq	5,694,400	70,434,017	-10.01%
2025-04-03	13.71	13.83	13.49	13.58	12.61	qfq	3,793,000	51,757,940	-1.67%
2025-04-02	13.64	13.90	13.58	13.81	12.82	qfq	3,492,000	48,223,085	1.25%
2025-04-01	13.62	13.82	13.57	13.64	12.66	qfq	3,948,400	54,051,578	0.66%
2025-03-31	13.68	13.71	13.34	13.55	12.58	qfq	4,982,100	67,328,760	-1.17%
2025-03-28	13.76	13.85	13.65	13.71	12.73	qfq	3,201,639	43,994,464	-0.51%
2025-03-27	13.78	13.92	13.57	13.78	12.79	qfq	3,628,575	49,892,166	-0.36%
2025-03-26	13.89	13.93	13.78	13.83	12.84	qfq	4,043,800	55,990,328	-0.50%
2025-03-25	14.06	14.14	13.80	13.90	12.90	qfq	3,830,630	53,468,331	-0.79%
2025-03-24	14.30	14.35	13.71	14.01	13.01	qfq	7,466,300	104,647,858	-2.30%
2025-03-21	14.75	14.92	14.31	14.34	13.31	qfq	7,060,700	102,798,771	-2.78%
2025-03-20	14.82	14.86	14.63	14.75	13.69	qfq	4,263,600	62,769,283	-0.61%
2025-03-19	14.88	14.92	14.63	14.84	13.78	qfq	6,384,801	94,230,782	-0.20%
2025-03-18	14.36	15.28	14.30	14.87	13.80	qfq	14,986,600	222,120,332	3.48%
2025-03-17	14.25	14.43	14.14	14.37	13.34	qfq	5,563,300	79,751,088	1.20%
2025-03-14	14.01	14.23	13.90	14.20	13.18	qfq	4,389,300	61,833,224	0.71%
2025-03-13	14.23	14.32	13.91	14.10	13.09	qfq	5,218,601	73,279,067	-1.12%
2025-03-12	14.22	14.42	14.15	14.26	13.24	qfq	5,625,700	80,498,562	0.56%
2025-03-11	14.15	14.22	14.06	14.18	13.16	qfq	3,395,996	47,978,772	-0.77%
2025-03-10	14.28	14.42	14.20	14.29	13.27	qfq	4,452,494	63,645,765	0.07%
2025-03-07	14.32	14.62	14.20	14.28	13.26	qfq	5,343,774	76,775,196	-0.28%
2025-03-06	13.98	14.48	13.98	14.32	13.29	qfq	9,918,200	141,928,925	2.95%
2025-03-05	13.89	13.97	13.75	13.91	12.91	qfq	3,144,500	43,580,902	0.36%
2025-03-04	13.61	13.91	13.52	13.86	12.87	qfq	4,346,800	60,107,553	1.84%
2025-03-03	13.54	13.86	13.45	13.61	12.63	qfq	5,430,266	74,386,864	0.81%
2025-02-28	13.88	13.88	13.45	13.50	12.53	qfq	5,898,132	80,552,786	-3.09%
2025-02-27	14.02	14.12	13.70	13.93	12.93	qfq	6,204,452	86,176,340	-1.14%
2025-02-26	14.05	14.15	13.98	14.09	13.08	qfq	4,629,511	65,103,747	0.86%
2025-02-25	14.12	14.19	13.90	13.97	12.97	qfq	5,225,411	73,483,952	-1.55%
2025-02-24	14.21	14.29	14.06	14.19	13.17	qfq	5,606,301	79,496,547	-0.63%
2025-02-21	14.11	14.35	14.11	14.28	13.26	qfq	6,598,398	93,975,834	1.20%
2025-02-20	14.06	14.13	13.91	14.11	13.10	qfq	6,189,300	86,931,727	0.28%
2025-02-19	14.00	14.14	13.95	14.07	13.06	qfq	5,813,078	81,651,048	0.36%
2025-02-18	14.44	14.50	13.92	14.02	13.02	qfq	7,413,172	105,500,797	-2.91%
2025-02-17	14.07	14.49	13.98	14.44	13.41	qfq	12,969,190	185,329,616	3.00%
2025-02-14	13.96	14.05	13.79	14.02	13.02	qfq	8,567,399	119,475,717	0.72%
2025-02-13	14.28	14.28	13.89	13.92	12.92	qfq	9,130,913	128,692,570	-1.28%
2025-02-12	13.84	14.20	13.84	14.10	13.09	qfq	10,048,151	141,298,994	1.73%
2025-02-11	13.91	14.07	13.74	13.86	12.87	qfq	8,888,211	123,515,776	-1.14%
2025-02-10	13.38	14.10	13.27	14.02	13.02	qfq	19,212,341	264,207,465	4.01%
2025-02-07	13.29	13.70	13.14	13.48	12.51	qfq	11,782,157	157,231,806	1.43%
2025-02-06	13.15	13.29	12.98	13.29	12.34	qfq	7,879,782	103,713,201	0.83%
2025-02-05	13.21	13.26	13.04	13.18	12.24	qfq	6,270,799	82,430,843	1.31%
2025-01-27	13.00	13.09	12.91	13.01	12.08	qfq	5,173,400	67,320,230	0.77%
2025-01-24	12.72	12.93	12.68	12.91	11.98	qfq	4,482,600	57,439,126	1.25%
2025-01-23	12.90	12.98	12.75	12.75	11.84	qfq	4,882,042	62,755,103	-0.31%
2025-01-22	12.72	12.91	12.64	12.79	11.87	qfq	4,777,613	61,153,902	0.63%
2025-01-21	12.75	12.82	12.61	12.71	11.80	qfq	3,061,842	38,830,323	-0.08%
2025-01-20	12.60	12.88	12.60	12.72	11.81	qfq	5,225,800	66,586,044	1.03%
2025-01-17	12.67	12.69	12.47	12.59	11.69	qfq	4,231,900	53,206,115	-0.63%
2025-01-16	12.50	12.89	12.50	12.67	11.76	qfq	8,328,600	105,766,661	0.16%
2025-01-15	13.00	13.05	12.55	12.65	11.74	qfq	15,596,000	198,884,148	0.88%
2025-01-14	12.00	12.54	11.85	12.54	11.64	qfq	9,825,765	120,765,344	10.00%
2025-01-13	11.36	11.42	11.11	11.40	10.58	qfq	3,900,200	43,979,641	0.26%
2025-01-10	11.78	11.82	11.37	11.37	10.56	qfq	5,137,800	59,393,194	-3.48%
2025-01-09	11.77	11.93	11.75	11.78	10.94	qfq	3,644,600	43,104,748	-0.51%
2025-01-08	12.01	12.05	11.61	11.84	10.99	qfq	6,737,700	79,848,990	-1.91%
2025-01-07	12.06	12.23	11.91	12.07	11.20	qfq	4,583,500	55,324,336	1.09%
2025-01-06	11.87	12.07	11.68	11.94	11.08	qfq	4,695,802	56,061,850	1.19%
2025-01-03	12.30	12.34	11.78	11.80	10.95	qfq	5,911,300	71,055,994	-4.07%
2025-01-02	12.55	12.68	12.16	12.30	11.42	qfq	4,737,202	58,930,667	-2.30%
2024-12-31	12.82	12.86	12.55	12.59	11.69	qfq	4,508,700	57,212,737	-1.79%
2024-12-30	13.02	13.05	12.76	12.82	11.90	qfq	5,224,958	67,264,465	-1.38%
2024-12-27	12.92	13.15	12.91	13.00	12.07	qfq	4,176,887	54,504,395	0.70%
2024-12-26	12.80	12.95	12.80	12.91	11.98	qfq	2,700,196	34,816,260	0.62%
2024-12-25	13.14	13.15	12.80	12.83	11.91	qfq	5,262,954	67,870,058	-2.43%
2024-12-24	13.05	13.33	13.03	13.15	12.21	qfq	3,729,296	49,082,629	1.00%
2024-12-23	13.19	13.29	13.02	13.02	12.09	qfq	3,906,200	51,325,136	-1.29%
2024-12-20	13.03	13.29	13.00	13.19	12.24	qfq	3,942,800	51,935,476	1.23%
2024-12-19	13.06	13.07	12.80	13.03	12.10	qfq	5,317,500	68,844,669	-1.06%
2024-12-18	13.22	13.24	13.00	13.17	12.23	qfq	3,841,200	50,519,605	-0.45%
2024-12-17	13.44	13.54	13.20	13.23	12.28	qfq	5,358,500	71,496,902	-0.60%
2024-12-16	13.27	13.45	13.25	13.31	12.36	qfq	3,482,800	46,460,868	0.30%
2024-12-13	13.59	13.59	13.26	13.27	12.32	qfq	5,358,800	71,906,880	-2.64%
2024-12-12	13.64	13.66	13.48	13.63	12.65	qfq	4,125,100	55,978,250	-0.07%
2024-12-11	13.60	13.71	13.55	13.64	12.66	qfq	3,730,300	50,809,527	0.37%
2024-12-10	14.14	14.14	13.59	13.59	12.62	qfq	6,873,500	94,910,872	-1.31%
2024-12-09	13.77	13.87	13.61	13.77	12.78	qfq	5,355,857	73,632,178	0.00%
2024-12-06	13.34	14.00	13.25	13.77	12.78	qfq	11,898,657	163,145,101	3.85%
2024-12-05	13.13	13.34	13.13	13.26	12.31	qfq	3,676,157	48,733,690	0.99%
2024-12-04	13.39	13.40	13.10	13.13	12.19	qfq	4,653,400	61,557,523	-2.01%
2024-12-03	13.30	13.45	13.28	13.40	12.44	qfq	5,325,553	71,248,821	0.45%
2024-12-02	13.22	13.35	13.10	13.34	12.38	qfq	6,531,853	86,374,954	1.06%
2024-11-29	13.15	13.27	13.02	13.20	12.25	qfq	5,837,400	76,884,705	0.46%
2024-11-28	13.26	13.34	13.12	13.14	12.20	qfq	5,022,400	66,244,186	-1.87%
2024-11-27	13.38	13.40	13.10	13.39	12.43	qfq	4,487,035	59,402,980	0.53%
2024-11-26	13.47	13.53	13.31	13.32	12.37	qfq	2,789,935	37,386,939	-1.19%
2024-11-25	13.32	13.49	13.16	13.48	12.51	qfq	3,920,001	52,144,606	1.28%
2024-11-22	13.82	13.88	13.30	13.31	12.36	qfq	6,504,900	88,342,093	-3.83%
2024-11-21	13.75	13.99	13.68	13.84	12.85	qfq	5,366,001	74,385,366	1.17%
2024-11-20	13.49	13.74	13.46	13.68	12.70	qfq	4,332,400	59,026,473	1.11%
2024-11-19	13.29	13.53	13.27	13.53	12.56	qfq	4,626,663	61,865,063	1.58%
2024-11-18	13.57	13.64	13.21	13.32	12.37	qfq	6,265,701	84,120,291	-1.55%
2024-11-15	13.88	13.94	13.52	13.53	12.56	qfq	5,638,422	77,521,447	-2.45%
2024-11-14	14.23	14.37	13.84	13.87	12.88	qfq	6,246,600	87,936,942	-2.87%
2024-11-13	14.24	14.35	14.01	14.28	13.26	qfq	6,860,604	97,296,659	0.14%
2024-11-12	14.42	14.54	14.14	14.26	13.24	qfq	11,536,261	165,399,749	-0.49%
2024-11-11	14.15	14.34	14.03	14.33	13.30	qfq	11,210,378	159,273,514	2.36%
2024-11-08	14.20	14.29	13.98	14.00	13.00	qfq	11,021,596	155,406,368	-0.92%
2024-11-07	13.85	14.13	13.75	14.13	13.12	qfq	9,998,599	139,805,060	1.73%
2024-11-06	14.00	14.09	13.82	13.89	12.89	qfq	9,663,629	134,846,724	-0.50%
2024-11-05	13.71	13.99	13.58	13.96	12.96	qfq	10,842,533	150,110,524	2.05%
2024-11-04	13.48	13.75	13.33	13.68	12.70	qfq	8,154,662	110,757,160	1.18%
2024-11-01	13.80	13.82	13.47	13.52	12.55	qfq	13,372,315	182,219,329	-2.66%
2024-10-31	13.97	14.02	13.80	13.89	12.89	qfq	7,789,459	108,180,916	-0.57%
2024-10-30	14.15	14.26	13.75	13.97	12.97	qfq	13,148,545	183,709,492	-1.96%
2024-10-29	14.39	14.99	14.25	14.25	13.23	qfq	11,401,957	165,097,483	-0.49%
2024-10-28	14.31	14.46	14.13	14.32	13.29	qfq	16,287,894	232,357,596	-0.76%
2024-10-25	14.05	14.51	14.00	14.43	13.40	qfq	20,440,955	292,079,664	-3.28%
2024-10-24	14.78	14.95	14.66	14.92	13.85	qfq	7,173,800	106,549,907	0.61%
2024-10-23	14.99	15.12	14.72	14.83	13.77	qfq	10,102,200	150,388,563	-1.07%
2024-10-22	14.89	15.10	14.70	14.99	13.92	qfq	8,963,954	133,838,003	0.54%
2024-10-21	15.06	15.10	14.57	14.91	13.84	qfq	14,745,080	218,689,324	0.20%
2024-10-18	14.66	15.15	14.62	14.88	13.81	qfq	13,852,039	207,198,327	0.68%
2024-10-17	14.81	15.10	14.76	14.78	13.72	qfq	8,358,300	124,919,065	0.20%
2024-10-16	14.48	14.99	14.40	14.75	13.69	qfq	7,061,983	104,055,139	1.10%
2024-10-15	14.84	15.13	14.59	14.59	13.54	qfq	9,851,238	146,609,247	-2.21%
2024-10-14	14.24	14.93	14.15	14.92	13.85	qfq	12,475,979	182,019,645	4.48%
2024-10-11	14.71	14.85	14.14	14.28	13.26	qfq	14,585,300	211,013,835	-4.35%
2024-10-10	15.27	15.58	14.79	14.93	13.86	qfq	16,523,440	250,970,177	-0.93%
2024-10-09	15.87	15.93	14.92	15.07	13.99	qfq	22,745,745	350,060,247	-6.11%
2024-10-08	16.23	16.23	14.80	16.05	14.90	qfq	33,554,042	524,707,946	8.81%
2024-09-30	13.69	14.75	13.69	14.75	13.69	qfq	31,867,620	456,411,117	9.99%
2024-09-27	12.96	13.55	12.90	13.41	12.45	qfq	31,578,407	417,063,919	4.20%
2024-09-26	13.00	13.00	12.41	12.87	11.95	qfq	27,437,020	349,763,951	-2.79%
2024-09-25	14.43	14.49	12.88	13.24	12.29	qfq	34,378,051	468,942,830	-7.41%
2024-09-24	13.85	14.42	13.72	14.30	13.28	qfq	6,980,100	98,084,613	3.85%
2024-09-23	13.88	14.23	13.69	13.77	12.78	qfq	3,576,805	49,917,930	-0.86%
2024-09-20	14.08	14.19	13.78	13.89	12.89	qfq	4,239,700	59,259,490	-2.87%
2024-09-19	14.58	14.65	14.15	14.30	12.93	qfq	5,342,105	76,626,636	-1.92%
2024-09-18	14.33	14.73	14.29	14.58	13.18	qfq	3,801,752	55,115,137	1.32%
2024-09-13	14.67	14.88	14.34	14.39	13.01	qfq	2,946,840	42,741,447	-1.84%
2024-09-12	14.61	14.95	14.61	14.66	13.25	qfq	2,715,400	40,107,116	0.48%
2024-09-11	14.74	14.97	14.52	14.59	13.19	qfq	3,549,102	52,266,466	-1.15%
2024-09-10	14.55	14.82	14.50	14.76	13.34	qfq	4,253,457	62,383,062	1.17%
2024-09-09	14.57	14.63	14.26	14.59	13.19	qfq	6,143,900	89,010,021	-0.68%
2024-09-06	15.11	15.24	14.66	14.69	13.28	qfq	4,904,800	73,122,060	-3.42%
2024-09-05	15.48	15.51	15.13	15.21	13.75	qfq	3,585,712	54,751,510	-2.00%
2024-09-04	15.41	15.68	15.27	15.52	14.03	qfq	3,185,400	49,312,200	-0.13%
2024-09-03	15.25	15.75	15.22	15.54	14.05	qfq	6,859,953	106,371,555	2.51%
2024-09-02	15.12	15.56	15.06	15.16	13.71	qfq	7,712,414	117,950,627	0.07%
2024-08-30	15.10	15.50	14.95	15.15	13.70	qfq	8,280,373	126,395,114	0.07%
2024-08-29	14.61	15.19	14.56	15.14	13.69	qfq	6,665,616	99,630,197	2.71%
2024-08-28	14.61	14.77	14.40	14.74	13.33	qfq	4,242,802	62,080,757	0.07%
2024-08-27	14.79	14.86	14.52	14.73	13.32	qfq	4,590,800	67,455,560	-1.21%
2024-08-26	14.96	15.06	14.30	14.91	13.48	qfq	8,537,050	126,081,554	-0.27%
2024-08-23	14.68	15.27	14.51	14.95	13.52	qfq	11,296,730	168,905,537	3.39%
2024-08-22	14.30	14.78	14.27	14.46	13.07	qfq	4,802,676	69,909,422	1.12%
2024-08-21	14.30	14.44	14.12	14.30	12.93	qfq	2,575,600	36,835,894	0.07%
2024-08-20	14.66	14.70	14.11	14.29	12.92	qfq	4,722,700	67,457,052	-2.72%
2024-08-19	14.40	14.70	14.36	14.69	13.28	qfq	4,058,600	59,255,506	2.30%
2024-08-16	14.43	14.63	14.34	14.36	12.98	qfq	3,460,493	50,127,672	-0.62%
2024-08-15	14.31	14.51	14.10	14.45	13.06	qfq	5,225,600	75,065,663	0.28%
2024-08-14	14.92	15.02	14.40	14.41	13.03	qfq	4,460,602	65,122,251	-3.22%
2024-08-13	14.82	15.08	14.69	14.89	13.46	qfq	4,934,365	73,446,565	0.47%
2024-08-12	14.85	14.98	14.68	14.82	13.40	qfq	4,745,624	70,503,175	0.34%
2024-08-09	15.03	15.29	14.65	14.77	13.35	qfq	6,248,150	92,753,176	-1.73%
2024-08-08	14.77	15.27	14.40	15.03	13.59	qfq	9,447,000	140,550,801	1.35%
2024-08-07	14.04	15.05	14.01	14.83	13.41	qfq	10,766,814	157,909,301	6.16%
2024-08-06	13.88	14.19	13.74	13.97	12.63	qfq	2,881,600	40,082,061	1.67%
2024-08-05	14.17	14.35	13.74	13.74	12.42	qfq	4,901,402	68,679,838	-3.44%
2024-08-02	14.52	14.69	14.10	14.23	12.87	qfq	4,890,100	70,098,507	-2.13%
2024-08-01	14.44	14.87	14.33	14.54	13.15	qfq	6,117,202	89,513,678	-0.07%
2024-07-31	13.92	14.67	13.83	14.55	13.15	qfq	5,211,700	74,906,273	4.15%
2024-07-30	14.18	14.30	13.73	13.97	12.63	qfq	3,851,004	53,562,362	-1.48%
2024-07-29	14.39	14.90	14.01	14.18	12.82	qfq	6,169,500	88,573,538	-0.98%
2024-07-26	13.75	14.55	13.60	14.32	12.95	qfq	7,277,600	103,052,005	4.53%
2024-07-25	13.81	13.94	13.33	13.70	12.39	qfq	5,434,801	74,147,737	-1.15%
2024-07-24	14.34	14.45	13.70	13.86	12.53	qfq	7,595,800	106,387,040	-3.41%
2024-07-23	14.72	14.81	14.34	14.35	12.97	qfq	6,183,500	90,160,522	-2.65%
2024-07-22	15.02	15.55	14.59	14.74	13.33	qfq	6,827,801	102,783,637	-1.86%
2024-07-19	14.61	15.30	14.52	15.02	13.58	qfq	6,769,800	101,540,686	2.18%
2024-07-18	14.35	14.80	14.14	14.70	13.29	qfq	6,752,674	97,314,730	1.45%
2024-07-17	14.96	14.96	14.48	14.49	13.10	qfq	5,727,840	84,038,176	-2.82%
2024-07-16	15.00	15.36	14.65	14.91	13.48	qfq	8,019,900	119,372,757	-1.19%
2024-07-15	15.41	15.59	14.98	15.09	13.64	qfq	8,092,305	122,729,180	-3.58%
2024-07-12	16.20	16.20	15.40	15.65	14.15	qfq	8,847,700	138,390,554	-3.51%
2024-07-11	15.76	16.28	15.33	16.22	14.66	qfq	12,368,674	196,996,112	4.11%
2024-07-10	15.83	15.87	15.01	15.58	14.09	qfq	10,128,873	156,321,841	-2.14%
2024-07-09	15.49	15.95	15.23	15.92	14.39	qfq	6,539,900	102,329,823	2.71%
2024-07-08	15.52	15.73	15.28	15.50	14.01	qfq	6,012,400	93,413,014	-0.13%
2024-07-05	15.50	15.60	15.05	15.52	14.03	qfq	6,883,700	105,156,192	-0.77%
2024-07-04	15.38	15.79	15.38	15.64	14.14	qfq	6,443,400	100,488,849	1.82%
2024-07-03	16.00	16.08	15.28	15.36	13.89	qfq	6,662,700	103,256,798	-3.58%
2024-07-02	16.30	16.60	15.71	15.93	14.40	qfq	7,704,600	123,063,316	-2.57%
2024-07-01	16.14	16.47	15.72	16.35	14.78	qfq	10,440,000	168,469,628	2.06%
2024-06-28	15.20	16.16	15.20	16.02	14.48	qfq	8,602,500	136,068,272	4.84%
2024-06-27	15.70	15.75	15.23	15.28	13.81	qfq	7,977,945	122,596,734	-3.05%
2024-06-26	15.61	15.78	15.37	15.76	14.25	qfq	6,547,043	102,185,602	0.96%
2024-06-25	15.98	16.47	15.41	15.61	14.11	qfq	11,277,741	179,241,201	-2.92%
2024-06-24	16.10	16.46	15.76	16.08	14.54	qfq	11,401,400	183,220,133	0.37%
2024-06-21	15.15	16.28	15.15	16.02	14.48	qfq	13,428,043	213,737,604	4.50%
2024-06-20	15.26	15.46	15.15	15.33	13.86	qfq	5,549,500	84,956,997	-0.33%
2024-06-19	15.44	15.70	15.16	15.38	13.90	qfq	8,988,503	138,774,635	0.85%
2024-06-18	15.23	15.37	15.07	15.25	13.79	qfq	8,584,041	130,744,211	0.26%
2024-06-17	15.10	15.95	15.07	15.21	13.75	qfq	12,098,587	187,298,146	0.00%
2024-06-14	14.80	15.38	14.60	15.21	13.75	qfq	11,322,400	171,304,706	3.19%
2024-06-13	14.38	14.94	14.31	14.74	13.33	qfq	8,285,800	121,976,523	2.79%
2024-06-12	14.02	14.60	13.96	14.34	12.96	qfq	8,989,100	129,376,522	2.28%
2024-06-11	13.82	14.37	13.69	14.02	12.68	qfq	6,955,028	97,186,048	-0.64%
2024-06-07	14.61	14.71	13.95	14.11	12.76	qfq	7,979,259	112,820,122	-2.29%
2024-06-06	14.70	14.92	14.32	14.44	13.05	qfq	7,635,110	111,390,722	-2.04%
2024-06-05	15.08	15.25	14.68	14.74	13.33	qfq	6,728,210	100,820,147	-2.25%
2024-06-04	14.49	15.22	14.42	15.08	13.63	qfq	9,556,901	141,842,721	2.31%
2024-06-03	15.00	15.05	14.40	14.74	13.33	qfq	10,828,931	158,533,049	-1.73%
2024-05-31	14.80	15.10	14.45	15.00	13.56	qfq	11,607,872	172,397,307	0.87%
2024-05-30	14.80	15.41	14.64	14.87	13.44	qfq	18,552,300	279,659,876	0.20%
2024-05-29	14.02	15.22	14.00	14.84	13.42	qfq	19,137,100	281,343,560	6.08%
2024-05-28	13.98	14.27	13.65	13.99	12.65	qfq	11,431,401	159,343,926	0.58%
2024-05-27	13.47	14.02	13.47	13.91	12.58	qfq	10,699,900	147,160,843	3.04%
2024-05-24	13.10	13.91	12.89	13.50	12.21	qfq	14,562,212	196,082,618	5.39%
2024-05-23	13.13	13.22	12.55	12.81	11.58	qfq	9,254,100	119,750,361	-7.38%
2024-05-22	13.88	14.01	13.56	13.83	11.77	qfq	9,517,300	130,958,861	0.36%
2024-05-21	14.34	14.36	13.67	13.78	11.72	qfq	10,545,600	146,753,690	-3.70%
2024-05-20	14.30	14.44	14.20	14.31	12.18	qfq	6,060,500	86,749,380	0.07%
2024-05-17	14.27	14.41	14.19	14.30	12.17	qfq	4,725,700	67,557,506	0.00%
2024-05-16	14.76	14.85	14.23	14.30	12.17	qfq	6,266,600	90,635,536	-2.46%
2024-05-15	15.00	15.15	14.61	14.66	12.47	qfq	6,323,200	93,759,439	-2.33%
2024-05-14	14.80	15.06	14.75	15.01	12.77	qfq	6,352,433	95,085,194	1.01%
2024-05-13	14.60	14.97	14.42	14.86	12.64	qfq	7,798,890	115,090,164	1.09%
2024-05-10	14.66	15.11	14.56	14.70	12.51	qfq	8,215,500	122,082,325	0.27%
2024-05-09	14.62	14.78	14.49	14.66	12.47	qfq	5,770,900	84,348,725	-0.34%
2024-05-08	14.76	14.90	14.60	14.71	12.52	qfq	5,461,309	80,752,706	-0.47%
2024-05-07	14.50	14.97	14.47	14.78	12.58	qfq	8,071,400	118,618,482	1.16%
2024-05-06	14.20	14.64	14.03	14.61	12.43	qfq	12,027,432	172,574,334	3.54%
2024-04-30	13.99	14.37	13.94	14.11	12.01	qfq	7,809,900	110,948,642	0.79%
2024-04-29	13.78	14.07	13.55	14.00	11.91	qfq	10,932,501	151,363,843	1.60%
2024-04-26	14.09	14.26	13.52	13.78	11.72	qfq	10,665,332	149,056,580	-1.92%
2024-04-25	14.26	14.37	14.00	14.05	11.95	qfq	6,606,958	93,664,991	-1.68%
2024-04-24	14.18	14.35	14.00	14.29	12.16	qfq	6,010,800	85,437,123	1.13%
2024-04-23	14.26	14.38	14.06	14.13	12.02	qfq	5,230,900	74,203,281	-0.70%
2024-04-22	14.44	14.60	14.16	14.23	12.11	qfq	6,312,900	90,565,275	-1.52%
2024-04-19	14.30	14.88	14.23	14.45	12.30	qfq	8,563,478	124,783,919	0.84%
2024-04-18	13.99	14.46	13.85	14.33	12.19	qfq	9,063,632	129,075,102	2.50%
2024-04-17	13.39	14.04	13.30	13.98	11.90	qfq	9,820,262	135,672,435	6.72%
2024-04-16	13.77	14.09	13.09	13.10	11.15	qfq	10,469,898	141,042,473	-4.80%
2024-04-15	13.59	14.04	13.20	13.76	11.71	qfq	11,257,720	154,939,393	0.29%
2024-04-12	14.34	14.47	13.68	13.72	11.67	qfq	17,732,480	249,178,313	-0.94%
2024-04-11	13.68	14.22	13.66	13.85	11.78	qfq	6,483,350	90,636,621	0.44%
2024-04-10	14.13	14.20	13.51	13.79	11.73	qfq	5,837,571	80,405,051	-2.34%
2024-04-09	13.90	14.19	13.70	14.12	12.01	qfq	4,881,100	68,207,217	0.86%
2024-04-08	14.20	14.30	13.80	14.00	11.91	qfq	7,328,523	102,924,802	-0.92%
2024-04-03	13.76	14.29	13.53	14.13	12.02	qfq	10,847,940	152,180,660	2.69%
2024-04-02	13.50	13.81	13.47	13.76	11.71	qfq	7,602,900	104,180,368	1.78%
2024-04-01	13.60	13.94	13.49	13.52	11.50	qfq	11,508,401	157,299,217	0.45%
2024-03-29	13.12	13.49	13.00	13.46	11.45	qfq	9,019,800	119,863,436	3.06%
2024-03-28	12.69	13.28	12.65	13.06	11.11	qfq	6,651,260	86,545,471	2.51%
2024-03-27	13.35	13.35	12.73	12.74	10.84	qfq	8,662,950	112,224,383	-4.57%
2024-03-26	13.20	13.45	12.95	13.35	11.36	qfq	8,363,225	110,534,250	1.06%
2024-03-25	12.82	13.62	12.80	13.21	11.24	qfq	12,416,025	164,810,119	1.85%
2024-03-22	13.03	13.20	12.85	12.97	11.04	qfq	5,500,510	71,631,930	-0.46%
2024-03-21	13.00	13.20	12.87	13.03	11.09	qfq	5,508,492	71,911,250	0.39%
2024-03-20	12.91	13.07	12.81	12.98	11.04	qfq	4,232,902	54,799,441	0.93%
2024-03-19	12.94	13.35	12.85	12.86	10.94	qfq	8,885,400	116,108,198	-0.16%
2024-03-18	12.76	13.00	12.64	12.88	10.96	qfq	6,754,300	86,651,420	1.02%
2024-03-15	12.80	12.97	12.61	12.75	10.85	qfq	6,040,153	76,920,143	-0.78%
2024-03-14	12.75	13.08	12.66	12.85	10.93	qfq	5,741,100	74,030,643	0.39%
2024-03-13	12.83	13.07	12.64	12.80	10.89	qfq	6,344,700	81,659,627	-0.31%
2024-03-12	12.63	12.98	12.46	12.84	10.93	qfq	8,029,899	102,631,148	1.82%
2024-03-11	12.21	12.80	12.09	12.61	10.73	qfq	9,382,805	117,049,117	3.70%
2024-03-08	11.96	12.23	11.86	12.16	10.35	qfq	3,792,916	45,738,703	1.42%
2024-03-07	12.47	12.47	11.98	11.99	10.20	qfq	5,395,701	65,870,433	-2.12%
2024-03-06	11.84	12.33	11.82	12.25	10.42	qfq	6,587,990	80,059,185	3.11%
2024-03-05	11.93	12.02	11.75	11.88	10.11	qfq	5,981,501	71,175,226	-2.06%
2024-03-04	11.53	12.35	11.38	12.13	10.32	qfq	15,143,305	180,477,395	5.20%
2024-03-01	10.87	11.72	10.87	11.53	9.81	qfq	11,760,000	133,140,093	6.07%
2024-02-29	10.50	10.97	10.42	10.87	9.25	qfq	7,483,100	80,637,404	3.62%
2024-02-28	11.66	11.66	10.49	10.49	8.93	qfq	14,172,700	157,003,474	-10.03%
2024-02-27	11.57	11.68	11.27	11.66	9.92	qfq	5,522,400	63,687,366	2.28%
2024-02-26	11.60	11.69	11.20	11.40	9.70	qfq	8,077,900	92,379,726	0.00%
2024-02-23	10.72	11.50	10.65	11.40	9.70	qfq	10,287,200	114,256,168	6.34%
2024-02-22	10.42	10.75	10.42	10.72	9.12	qfq	4,731,100	50,259,691	1.32%
2024-02-21	10.86	10.92	10.56	10.58	9.00	qfq	6,520,400	70,253,423	-0.75%
2024-02-20	10.44	10.75	10.22	10.66	9.07	qfq	5,932,356	62,811,669	1.14%
2024-02-19	10.74	10.94	10.23	10.54	8.97	qfq	10,009,800	106,215,445	-1.68%
2024-02-08	10.29	10.90	10.05	10.72	9.12	qfq	15,372,554	162,057,019	6.03%
2024-02-07	10.11	10.18	9.58	10.11	8.60	qfq	8,006,872	79,676,964	0.00%
2024-02-06	8.95	10.29	8.44	10.11	8.60	qfq	16,827,300	157,449,745	8.01%
2024-02-05	10.20	10.20	9.36	9.36	7.96	qfq	11,486,700	110,200,309	-10.00%
2024-02-02	10.94	11.10	9.95	10.40	8.85	qfq	7,302,500	76,315,525	-4.76%
2024-02-01	11.56	11.58	10.51	10.92	9.29	qfq	12,025,100	130,952,995	-6.35%
2024-01-31	11.43	11.66	10.93	11.66	9.92	qfq	8,984,600	99,892,175	1.75%
2024-01-30	11.61	11.96	11.36	11.46	9.75	qfq	4,974,100	58,174,886	-2.47%
2024-01-29	12.15	12.21	11.63	11.75	10.00	qfq	8,336,360	98,628,213	-3.37%
2024-01-26	12.28	12.31	12.03	12.16	10.35	qfq	8,169,660	99,582,729	0.00%
2024-01-25	11.60	12.28	11.38	12.16	10.35	qfq	12,185,521	145,582,143	7.23%
2024-01-24	10.79	11.36	10.72	11.34	9.65	qfq	9,394,400	104,286,104	5.29%
2024-01-23	10.80	10.88	10.54	10.77	9.16	qfq	6,440,800	69,191,804	-0.28%
2024-01-22	11.70	11.71	10.72	10.80	9.19	qfq	8,180,100	91,367,070	-9.32%
2024-01-19	11.90	12.03	11.71	11.91	10.13	qfq	5,417,302	64,184,374	-0.17%
2024-01-18	12.32	12.44	11.33	11.93	10.15	qfq	13,249,400	155,899,108	-3.40%
2024-01-17	12.57	12.69	12.30	12.35	10.51	qfq	4,243,400	53,018,053	-1.59%
2024-01-16	12.74	12.74	12.25	12.55	10.68	qfq	5,745,600	71,532,602	-0.08%
2024-01-15	12.83	12.85	12.52	12.56	10.69	qfq	5,584,000	70,814,296	-0.48%
2024-01-12	12.96	13.00	12.55	12.62	10.74	qfq	7,337,302	93,674,121	-1.64%
2024-01-11	12.27	12.91	12.18	12.83	10.92	qfq	9,444,900	119,393,970	4.14%
2024-01-10	12.48	12.50	12.14	12.32	10.48	qfq	5,231,916	64,326,137	0.16%
2024-01-09	12.10	12.39	12.07	12.30	10.47	qfq	5,473,600	67,074,832	1.91%
2024-01-08	12.26	12.51	12.05	12.07	10.27	qfq	6,544,100	80,385,838	-1.63%
2024-01-05	12.67	12.69	12.18	12.27	10.44	qfq	4,767,312	59,145,433	-2.93%
2024-01-04	12.75	12.75	12.55	12.64	10.75	qfq	3,410,600	43,070,185	-0.86%
2024-01-03	12.91	12.97	12.55	12.75	10.85	qfq	6,508,710	82,762,906	-0.78%
2024-01-02	12.83	13.50	12.75	12.85	10.93	qfq	20,773,000	271,870,643	0.39%
2023-12-29	12.50	12.83	12.45	12.80	10.89	qfq	7,632,400	96,738,618	2.89%
2023-12-28	11.98	12.52	11.95	12.44	10.58	qfq	10,133,000	124,563,552	3.07%
2023-12-27	12.19	12.24	11.88	12.07	10.27	qfq	6,604,700	79,733,502	0.58%
2023-12-26	12.07	12.17	11.84	12.00	10.21	qfq	6,414,700	76,585,014	-1.48%
2023-12-25	12.07	12.18	11.88	12.18	10.36	qfq	4,649,500	55,925,436	1.08%
2023-12-22	12.30	12.39	12.00	12.05	10.25	qfq	4,852,400	59,084,272	-2.03%
2023-12-21	12.17	12.38	11.84	12.30	10.47	qfq	8,523,000	103,452,209	0.65%
2023-12-20	12.66	12.74	12.20	12.22	10.40	qfq	5,386,000	66,881,800	-3.40%
2023-12-19	12.60	12.79	12.45	12.65	10.76	qfq	5,246,763	65,953,808	-0.39%
2023-12-18	12.80	13.02	12.59	12.70	10.81	qfq	7,629,700	97,236,852	-0.78%
2023-12-15	12.86	13.12	12.77	12.80	10.89	qfq	5,874,600	75,722,215	-0.47%
2023-12-14	12.62	13.08	12.56	12.86	10.94	qfq	10,233,500	131,732,159	1.98%
2023-12-13	12.88	12.89	12.60	12.61	10.73	qfq	6,532,450	82,821,627	-2.10%
2023-12-12	12.88	13.10	12.77	12.88	10.96	qfq	7,557,850	97,342,457	0.70%
2023-12-11	13.27	13.27	12.62	12.79	10.88	qfq	15,366,700	197,075,156	-3.98%
2023-12-08	13.27	13.48	12.94	13.32	11.33	qfq	12,591,000	166,722,669	0.00%
2023-12-07	13.39	13.44	13.16	13.32	11.33	qfq	8,448,700	112,307,135	0.08%
2023-12-06	13.11	13.44	13.02	13.31	11.33	qfq	10,332,880	136,994,258	1.60%
2023-12-05	13.41	13.48	13.02	13.10	11.15	qfq	13,469,000	178,037,360	-2.24%
2023-12-04	13.37	13.84	13.35	13.40	11.40	qfq	25,169,600	341,927,739	0.83%
2023-12-01	12.84	13.48	12.42	13.29	11.31	qfq	31,575,092	411,157,191	5.48%
2023-11-30	12.74	12.74	12.53	12.60	10.72	qfq	6,624,200	83,486,318	-1.02%
2023-11-29	12.73	12.83	12.59	12.73	10.83	qfq	9,615,500	122,200,179	0.00%
2023-11-28	12.66	12.85	12.55	12.73	10.83	qfq	12,079,800	153,481,068	0.55%
2023-11-27	12.60	12.81	12.42	12.66	10.77	qfq	9,171,800	115,800,119	0.24%
2023-11-24	13.02	13.02	12.31	12.63	10.75	qfq	17,879,200	225,164,663	-3.14%
2023-11-23	13.10	13.50	13.04	13.04	11.10	qfq	11,822,600	156,321,773	-1.14%
2023-11-22	13.18	13.30	13.10	13.19	11.22	qfq	6,324,799	83,312,357	-0.15%
2023-11-21	13.19	13.40	13.00	13.21	11.24	qfq	13,241,000	174,763,949	0.00%
2023-11-20	13.30	13.38	13.05	13.21	11.24	qfq	14,376,478	189,636,787	-0.97%
2023-11-17	13.23	13.34	13.11	13.34	11.35	qfq	7,346,900	97,140,109	0.23%
2023-11-16	13.31	13.50	13.08	13.31	11.33	qfq	13,798,560	183,298,016	0.00%
2023-11-15	13.47	13.59	13.21	13.31	11.33	qfq	19,263,448	257,719,143	-1.55%
2023-11-14	12.75	13.76	12.69	13.52	11.50	qfq	38,288,700	505,823,856	5.71%
2023-11-13	12.68	12.80	12.40	12.79	10.88	qfq	15,616,100	197,290,842	1.19%
2023-11-10	12.57	12.67	12.14	12.64	10.75	qfq	24,235,500	300,147,546	0.32%
2023-11-09	13.09	13.14	12.48	12.60	10.72	qfq	16,620,102	211,786,304	-3.82%
2023-11-08	13.20	13.60	12.93	13.10	11.15	qfq	18,426,800	243,468,443	-0.23%
2023-11-07	12.65	13.37	12.44	13.13	11.17	qfq	23,891,775	308,530,777	3.79%
2023-11-06	12.48	12.82	12.24	12.65	10.76	qfq	16,615,829	208,294,359	2.10%
2023-11-03	12.39	12.58	12.18	12.39	10.54	qfq	14,406,800	178,513,923	-0.96%
2023-11-02	12.37	12.73	12.12	12.51	10.64	qfq	20,037,381	248,998,477	0.08%
2023-11-01	12.31	12.80	12.25	12.50	10.64	qfq	15,005,504	187,684,882	-0.40%
2023-10-31	11.86	12.70	11.70	12.55	10.68	qfq	29,860,552	369,416,600	5.46%
2023-10-30	11.50	12.03	11.19	11.90	10.13	qfq	19,260,127	225,546,570	2.76%
2023-10-27	11.67	11.75	11.27	11.58	9.85	qfq	16,857,422	194,076,031	-2.61%
2023-10-26	11.23	12.12	11.23	11.89	10.12	qfq	31,769,493	376,517,588	4.39%
2023-10-25	11.48	11.60	11.17	11.39	9.69	qfq	13,037,995	148,210,630	-0.96%
2023-10-24	11.07	11.57	10.84	11.50	9.78	qfq	19,314,612	217,937,671	2.68%
2023-10-23	10.95	11.60	10.82	11.20	9.53	qfq	20,027,274	224,317,265	2.19%
2023-10-20	10.84	11.16	10.81	10.96	9.33	qfq	9,537,492	104,581,195	0.55%
2023-10-19	11.01	11.18	10.84	10.90	9.27	qfq	6,552,302	72,244,955	-0.82%
2023-10-18	11.03	11.09	10.93	10.99	9.35	qfq	4,574,500	50,297,054	-0.54%
2023-10-17	10.88	11.13	10.78	11.05	9.40	qfq	7,679,700	84,114,128	1.94%
2023-10-16	11.10	11.10	10.72	10.84	9.22	qfq	9,822,320	106,511,150	-2.61%
2023-10-13	11.08	11.21	11.01	11.13	9.47	qfq	7,694,400	85,455,601	0.00%
2023-10-12	11.31	11.33	11.07	11.13	9.47	qfq	10,414,852	116,407,731	-1.85%
2023-10-11	11.03	11.41	10.91	11.34	9.65	qfq	13,178,300	147,961,494	3.18%
2023-10-10	10.80	11.08	10.71	10.99	9.35	qfq	10,089,373	110,143,567	1.76%
2023-10-09	10.54	10.84	10.44	10.80	9.19	qfq	11,152,639	119,493,408	2.37%
2023-09-28	10.44	10.62	10.39	10.55	8.98	qfq	6,980,801	73,400,469	1.34%
2023-09-27	10.39	10.48	10.28	10.41	8.86	qfq	5,934,648	61,621,415	0.10%
2023-09-26	10.24	10.49	10.17	10.40	8.85	qfq	7,413,800	76,630,970	1.76%
2023-09-25	10.11	10.29	10.08	10.22	8.70	qfq	6,330,708	64,358,704	0.59%
2023-09-22	9.83	10.19	9.81	10.16	8.64	qfq	7,631,210	76,369,348	2.52%
2023-09-21	9.86	10.07	9.81	9.91	8.43	qfq	6,100,703	60,742,849	0.71%
2023-09-20	9.82	9.92	9.77	9.84	8.37	qfq	3,366,504	33,200,012	0.31%
2023-09-19	9.97	9.97	9.80	9.81	8.35	qfq	2,850,248	28,027,197	-1.41%
2023-09-18	9.80	9.98	9.73	9.95	8.47	qfq	3,283,878	32,527,208	1.12%
2023-09-15	9.86	9.92	9.75	9.84	8.37	qfq	3,027,501	29,822,568	0.20%
2023-09-14	9.90	9.91	9.76	9.82	8.36	qfq	2,852,200	28,027,786	-0.41%
2023-09-13	9.97	10.01	9.81	9.86	8.39	qfq	2,844,700	28,110,018	-1.40%
2023-09-12	10.00	10.05	9.94	10.00	8.51	qfq	2,545,700	25,451,470	0.10%
2023-09-11	9.90	10.02	9.80	9.99	8.50	qfq	4,002,848	39,776,341	1.01%
2023-09-08	9.86	9.95	9.79	9.89	8.42	qfq	3,247,000	32,062,741	0.41%
2023-09-07	9.95	10.03	9.83	9.85	8.38	qfq	4,118,100	40,854,355	-1.50%
2023-09-06	9.98	10.04	9.91	10.00	8.51	qfq	3,726,500	37,179,910	0.10%
2023-09-05	9.94	10.08	9.91	9.99	8.50	qfq	6,461,048	64,739,093	0.50%
2023-09-04	9.80	9.95	9.76	9.94	8.46	qfq	5,990,100	59,108,750	1.74%
2023-09-01	9.79	9.82	9.71	9.77	8.31	qfq	3,260,976	31,808,059	-0.31%
2023-08-31	9.76	9.82	9.68	9.80	8.34	qfq	3,560,800	34,768,671	0.00%
2023-08-30	9.75	9.82	9.68	9.80	8.34	qfq	5,953,200	58,116,596	0.72%
2023-08-29	9.46	9.73	9.43	9.73	8.28	qfq	7,002,200	67,591,700	2.53%
2023-08-28	9.82	9.86	9.42	9.49	8.07	qfq	8,534,848	82,176,804	0.74%
2023-08-25	9.37	9.68	9.35	9.42	8.02	qfq	9,425,012	89,780,690	1.18%
2023-08-24	9.54	9.62	9.26	9.31	7.92	qfq	4,688,200	43,983,368	-2.51%
2023-08-23	9.51	9.62	9.46	9.55	8.13	qfq	4,575,600	43,721,261	0.21%
2023-08-22	9.41	9.56	9.31	9.53	8.11	qfq	5,049,100	47,819,631	1.49%
2023-08-21	9.35	9.53	9.32	9.39	7.99	qfq	3,734,733	35,346,366	0.32%
2023-08-18	9.43	9.50	9.36	9.36	7.96	qfq	2,593,000	24,463,379	-0.85%
2023-08-17	9.27	9.45	9.11	9.44	8.03	qfq	3,981,348	37,188,331	1.83%
2023-08-16	9.41	9.43	9.25	9.27	7.89	qfq	2,689,900	25,164,534	-1.49%
2023-08-15	9.39	9.50	9.33	9.41	8.01	qfq	2,427,800	22,821,352	-0.11%
2023-08-14	9.34	9.43	9.25	9.42	8.02	qfq	3,134,864	29,294,032	0.53%
2023-08-11	9.48	9.52	9.36	9.37	7.97	qfq	3,753,701	35,428,415	-0.95%
2023-08-10	9.40	9.46	9.36	9.46	8.05	qfq	2,540,256	23,960,332	0.75%
2023-08-09	9.45	9.48	9.36	9.39	7.99	qfq	3,551,952	33,467,377	-0.74%
2023-08-08	9.43	9.46	9.32	9.46	8.05	qfq	3,933,900	37,042,252	0.64%
2023-08-07	9.38	9.49	9.36	9.40	8.00	qfq	4,774,700	44,975,929	0.00%
2023-08-04	9.33	9.47	9.30	9.40	8.00	qfq	9,048,657	84,982,469	0.43%
2023-08-03	9.60	9.73	9.30	9.36	7.96	qfq	10,394,887	98,424,053	-0.43%
2023-08-02	9.44	9.45	9.35	9.40	8.00	qfq	4,459,099	41,842,669	-0.32%
2023-08-01	9.60	9.61	9.35	9.43	8.02	qfq	8,026,655	75,889,555	-1.87%
2023-07-31	9.75	9.82	9.59	9.61	8.18	qfq	9,424,048	91,653,455	-1.74%
2023-07-28	9.79	10.04	9.70	9.78	8.32	qfq	10,179,656	99,814,425	-0.51%
2023-07-27	10.01	10.08	9.81	9.83	8.36	qfq	3,504,604	34,805,032	-1.90%
2023-07-26	10.05	10.06	9.96	10.02	8.53	qfq	2,998,601	29,996,168	-0.40%
2023-07-25	9.89	10.08	9.82	10.06	8.56	qfq	4,366,500	43,682,191	2.86%
2023-07-24	9.75	9.91	9.69	9.78	8.32	qfq	2,523,200	24,738,401	0.00%
2023-07-21	9.88	9.93	9.76	9.78	8.32	qfq	3,499,404	34,413,838	-1.21%
2023-07-20	10.14	10.19	9.88	9.90	8.42	qfq	4,466,755	44,712,549	-2.37%
2023-07-19	10.28	10.30	10.10	10.14	8.63	qfq	3,663,001	37,321,626	-0.39%
2023-07-18	10.28	10.37	10.14	10.18	8.66	qfq	10,694,003	110,001,049	-1.55%