SECURITY DETAIL · RAW DATA

通达动力002576.SZ

ASZSECNYSTOCK

最近收盘价13.302026-07-17

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）3,396,200

成交额（元）45,776,181

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
2026-06-03	2026-06-10	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-04	2025-07-11	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.055	—	—	—	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	13.70	13.89	13.13	13.30	13.30	qfq	3,396,200	45,776,181	-2.85%
2026-07-16	13.41	13.93	13.33	13.69	13.69	qfq	2,671,801	36,572,130	1.18%
2026-07-15	13.49	13.75	13.43	13.53	13.53	qfq	2,325,580	31,575,720	0.00%
2026-07-14	13.16	13.55	13.05	13.53	13.53	qfq	2,531,200	33,723,015	2.27%
2026-07-13	13.85	13.85	13.18	13.23	13.23	qfq	3,739,800	50,248,139	-4.96%
2026-07-10	13.76	14.20	13.58	13.92	13.92	qfq	3,488,049	48,638,320	1.02%
2026-07-09	13.78	13.92	13.36	13.78	13.78	qfq	3,241,000	44,218,818	-0.07%
2026-07-08	14.36	14.59	13.78	13.79	13.79	qfq	3,927,050	54,810,929	-3.97%
2026-07-07	14.99	15.17	14.36	14.36	14.36	qfq	3,836,300	56,236,737	-3.75%
2026-07-06	15.27	15.52	14.92	14.92	14.92	qfq	5,840,348	88,508,324	-3.99%
2026-07-03	14.42	15.82	14.42	15.54	15.54	qfq	11,276,000	174,265,527	8.07%
2026-07-02	14.27	14.84	14.20	14.38	14.38	qfq	4,248,950	61,896,280	0.77%
2026-07-01	14.07	14.47	13.98	14.27	14.27	qfq	3,546,750	50,459,965	0.85%
2026-06-30	14.10	14.35	14.00	14.15	14.15	qfq	2,554,350	36,183,022	1.14%
2026-06-29	14.20	14.29	13.76	13.99	13.99	qfq	3,325,629	46,575,725	-1.76%
2026-06-26	14.59	14.61	14.18	14.24	14.24	qfq	3,508,700	50,347,524	-2.47%
2026-06-25	15.15	15.16	14.58	14.60	14.60	qfq	3,886,700	57,497,201	-3.69%
2026-06-24	15.53	15.53	14.94	15.16	15.16	qfq	3,523,500	53,331,460	-2.26%
2026-06-23	15.44	15.78	15.25	15.51	15.51	qfq	3,233,400	50,393,064	0.32%
2026-06-22	15.27	15.53	14.73	15.46	15.46	qfq	5,861,006	88,191,260	0.32%
2026-06-18	15.57	15.69	15.35	15.41	15.41	qfq	3,807,100	58,948,327	-1.78%
2026-06-17	16.11	16.16	15.55	15.69	15.69	qfq	4,722,300	74,469,782	-2.61%
2026-06-16	16.30	16.33	15.93	16.11	16.11	qfq	4,732,983	76,129,177	-1.41%
2026-06-15	16.12	16.47	16.02	16.34	16.34	qfq	4,114,841	67,130,662	2.45%
2026-06-12	16.07	16.22	15.78	15.95	15.95	qfq	3,611,950	57,755,006	0.95%
2026-06-11	16.23	16.29	15.69	15.80	15.80	qfq	5,323,000	84,542,954	-3.72%
2026-06-10	16.05	16.68	16.05	16.41	16.41	qfq	5,808,400	95,593,028	0.61%
2026-06-09	15.97	16.48	15.86	16.31	16.23	qfq	4,329,750	70,267,413	2.07%
2026-06-08	15.90	16.18	15.80	15.98	15.90	qfq	5,361,000	85,768,497	-1.66%
2026-06-05	15.91	16.66	15.42	16.25	16.17	qfq	7,611,300	121,699,779	1.75%
2026-06-04	16.50	16.50	15.82	15.97	15.89	qfq	4,888,500	78,733,757	-0.75%
2026-06-03	16.45	16.60	15.89	16.09	16.01	qfq	6,076,416	98,321,901	-1.95%
2026-06-02	16.96	17.13	16.18	16.41	16.33	qfq	6,512,200	107,361,520	-4.04%
2026-06-01	16.50	17.20	16.37	17.10	17.02	qfq	7,506,170	127,291,793	2.40%
2026-05-29	18.53	18.56	16.70	16.70	16.62	qfq	15,767,900	274,120,168	-10.02%
2026-05-28	18.99	19.73	18.26	18.56	18.47	qfq	12,384,500	232,974,166	-3.08%
2026-05-27	19.92	20.07	18.99	19.15	19.06	qfq	15,121,601	295,091,546	-5.24%
2026-05-26	19.30	20.35	19.22	20.21	20.11	qfq	20,434,601	403,569,398	3.75%
2026-05-25	19.85	20.09	19.22	19.48	19.39	qfq	13,389,801	261,389,188	-0.87%
2026-05-22	18.71	19.68	18.01	19.65	19.55	qfq	16,047,650	305,871,567	3.91%
2026-05-21	19.35	19.57	18.84	18.91	18.82	qfq	15,272,500	294,556,560	-1.51%
2026-05-20	19.20	19.20	18.61	19.20	19.11	qfq	6,740,852	127,806,898	0.10%
2026-05-19	19.17	19.35	18.88	19.18	19.09	qfq	6,257,531	119,629,173	0.05%
2026-05-18	18.83	19.17	18.65	19.17	19.08	qfq	6,899,100	131,022,419	1.16%
2026-05-15	18.54	19.28	18.43	18.95	18.86	qfq	8,118,300	153,506,411	2.49%
2026-05-14	19.17	19.22	18.43	18.49	18.40	qfq	7,215,600	134,962,178	-3.60%
2026-05-13	19.00	19.32	18.89	19.18	19.09	qfq	6,885,100	132,080,609	1.21%
2026-05-12	19.16	19.29	18.82	18.95	18.86	qfq	5,524,500	104,975,834	-1.15%
2026-05-11	19.38	19.60	18.98	19.17	19.08	qfq	6,161,000	117,805,972	-0.42%
2026-05-08	18.91	19.30	18.75	19.25	19.16	qfq	9,124,331	174,460,485	1.48%
2026-05-07	18.76	19.03	18.75	18.97	18.88	qfq	6,547,400	123,890,164	0.64%
2026-05-06	18.73	18.95	18.67	18.85	18.76	qfq	6,445,850	121,408,849	1.73%
2026-04-30	18.75	18.82	18.47	18.53	18.44	qfq	4,377,200	81,476,835	-1.44%
2026-04-29	18.44	18.85	18.40	18.80	18.71	qfq	5,999,000	112,428,180	1.79%
2026-04-28	18.35	18.76	18.33	18.47	18.38	qfq	5,188,350	96,172,111	0.44%
2026-04-27	18.28	18.52	17.81	18.39	18.30	qfq	4,324,600	78,741,859	0.49%
2026-04-24	18.59	18.59	17.98	18.30	18.21	qfq	5,379,800	97,958,852	-1.98%
2026-04-23	18.61	19.06	18.46	18.67	18.58	qfq	5,245,600	98,131,838	0.59%
2026-04-22	18.67	18.68	18.41	18.56	18.47	qfq	3,849,400	71,380,239	-0.70%
2026-04-21	19.08	19.08	18.56	18.69	18.60	qfq	3,959,600	73,957,785	-1.84%
2026-04-20	19.02	19.14	18.87	19.04	18.95	qfq	4,393,900	83,446,407	0.11%
2026-04-17	18.84	19.32	18.70	19.02	18.93	qfq	6,348,600	120,602,948	0.58%
2026-04-16	18.78	19.03	18.71	18.91	18.82	qfq	4,300,831	81,251,144	0.91%
2026-04-15	19.08	19.11	18.69	18.74	18.65	qfq	4,446,431	83,909,139	-1.47%
2026-04-14	18.75	19.03	18.57	19.02	18.93	qfq	5,925,900	111,556,540	1.93%
2026-04-13	18.41	18.79	18.30	18.66	18.57	qfq	4,095,400	76,072,186	0.70%
2026-04-10	18.59	18.78	18.42	18.53	18.44	qfq	4,652,400	86,562,153	0.22%
2026-04-09	18.45	18.64	18.23	18.49	18.40	qfq	4,835,800	89,261,783	-0.05%
2026-04-08	18.35	18.51	18.23	18.50	18.41	qfq	6,264,859	115,298,843	1.93%
2026-04-07	17.18	18.76	17.11	18.15	18.06	qfq	12,429,800	226,223,139	5.65%
2026-04-03	17.74	18.30	17.10	17.18	17.10	qfq	6,634,861	115,610,147	-2.72%
2026-04-02	17.65	18.25	17.45	17.66	17.57	qfq	6,049,801	107,757,075	0.06%
2026-04-01	17.66	17.77	17.40	17.65	17.56	qfq	5,653,952	99,381,665	1.79%
2026-03-31	18.48	18.53	17.23	17.34	17.26	qfq	10,710,652	189,712,615	-7.17%
2026-03-30	18.42	18.85	18.33	18.68	18.59	qfq	4,306,000	79,934,798	-0.11%
2026-03-27	18.26	18.78	18.20	18.70	18.61	qfq	3,799,000	70,826,513	0.92%
2026-03-26	18.55	19.03	18.41	18.53	18.44	qfq	5,167,400	96,699,564	-0.11%
2026-03-25	18.39	18.77	18.31	18.55	18.46	qfq	4,310,000	79,966,535	1.20%
2026-03-24	18.15	18.35	17.45	18.33	18.24	qfq	7,569,916	135,905,750	4.21%
2026-03-23	18.06	18.45	17.57	17.59	17.50	qfq	9,102,384	163,728,919	-4.09%
2026-03-20	19.11	19.59	18.33	18.34	18.25	qfq	10,464,220	196,364,971	-3.88%
2026-03-19	19.18	19.53	19.01	19.08	18.99	qfq	6,039,100	116,002,876	-1.75%
2026-03-18	18.48	19.44	18.43	19.42	19.33	qfq	7,813,100	149,083,778	5.09%
2026-03-17	19.15	19.19	18.41	18.48	18.39	qfq	4,042,500	75,645,094	-3.14%
2026-03-16	19.08	19.20	18.77	19.08	18.99	qfq	4,536,930	86,083,677	0.00%
2026-03-13	19.17	19.45	19.07	19.08	18.99	qfq	5,053,200	97,273,754	-0.47%
2026-03-12	19.56	19.56	19.01	19.17	19.08	qfq	5,522,800	106,081,842	-2.09%
2026-03-11	19.33	19.71	19.29	19.58	19.48	qfq	9,102,800	177,672,283	1.03%
2026-03-10	19.20	19.54	19.20	19.38	19.29	qfq	5,780,200	112,075,207	1.63%
2026-03-09	18.80	19.18	18.63	19.07	18.98	qfq	6,422,600	121,574,616	-0.57%
2026-03-06	18.93	19.30	18.69	19.18	19.09	qfq	6,268,200	119,967,428	1.32%
2026-03-05	19.12	19.22	18.79	18.93	18.84	qfq	6,382,400	121,388,022	0.58%
2026-03-04	18.15	18.98	18.10	18.82	18.73	qfq	8,220,400	153,429,854	2.79%
2026-03-03	19.20	19.44	18.31	18.31	18.22	qfq	11,124,900	209,182,287	-4.54%
2026-03-02	19.50	19.65	18.96	19.18	19.09	qfq	14,373,480	276,180,290	-4.05%
2026-02-27	18.90	20.40	18.78	19.99	19.89	qfq	15,660,950	307,436,695	5.21%
2026-02-26	18.93	19.04	18.74	19.00	18.91	qfq	5,883,200	111,291,184	1.60%
2026-02-25	18.96	19.06	18.65	18.70	18.61	qfq	6,605,700	124,276,713	-1.37%
2026-02-24	18.82	19.08	18.74	18.96	18.87	qfq	5,912,200	112,109,218	1.34%
2026-02-13	18.53	18.95	18.53	18.71	18.62	qfq	5,510,179	103,371,264	0.43%
2026-02-12	18.95	18.95	18.55	18.63	18.54	qfq	5,629,051	105,435,651	-1.06%
2026-02-11	18.58	18.99	18.41	18.83	18.74	qfq	10,325,220	193,724,677	1.24%
2026-02-10	18.22	18.80	18.13	18.60	18.51	qfq	7,305,200	135,444,107	2.25%
2026-02-09	18.20	18.22	18.00	18.19	18.10	qfq	3,162,345	57,331,204	1.28%
2026-02-06	17.77	18.18	17.51	17.96	17.87	qfq	3,965,100	71,383,448	1.07%
2026-02-05	18.14	18.14	17.77	17.77	17.68	qfq	3,319,000	59,377,323	-2.04%
2026-02-04	17.92	18.34	17.83	18.14	18.05	qfq	3,782,600	68,470,544	1.00%
2026-02-03	17.86	18.00	17.63	17.96	17.87	qfq	4,000,200	71,454,330	1.53%
2026-02-02	17.80	18.22	17.69	17.69	17.60	qfq	5,979,600	107,709,822	-0.62%
2026-01-30	17.40	17.83	17.30	17.80	17.71	qfq	4,987,600	87,780,234	2.48%
2026-01-29	17.80	17.84	17.28	17.37	17.29	qfq	4,556,200	80,079,919	-2.31%
2026-01-28	18.04	18.07	17.68	17.78	17.69	qfq	4,170,700	74,267,230	-1.66%
2026-01-27	18.29	18.29	17.54	18.08	17.99	qfq	4,949,600	88,484,548	-1.04%
2026-01-26	18.50	18.50	18.07	18.27	18.18	qfq	4,607,700	84,338,795	-1.08%
2026-01-23	18.49	18.56	18.31	18.47	18.38	qfq	5,107,900	94,086,327	0.11%
2026-01-22	18.38	18.58	18.37	18.45	18.36	qfq	3,985,900	73,656,040	0.27%
2026-01-21	18.24	18.47	18.02	18.40	18.31	qfq	3,908,250	71,679,518	0.82%
2026-01-20	18.50	18.51	18.14	18.25	18.16	qfq	6,862,720	125,810,371	-1.67%
2026-01-19	18.00	18.75	17.88	18.56	18.47	qfq	9,996,453	184,544,716	3.11%
2026-01-16	17.65	18.10	17.56	18.00	17.91	qfq	7,706,750	137,749,827	1.98%
2026-01-15	17.33	17.69	17.31	17.65	17.56	qfq	4,296,300	75,370,164	1.44%
2026-01-14	17.62	17.73	17.16	17.40	17.32	qfq	5,992,300	105,062,669	-0.68%
2026-01-13	17.69	17.70	17.36	17.52	17.43	qfq	4,719,200	82,844,871	-0.68%
2026-01-12	17.45	17.67	17.41	17.64	17.55	qfq	5,276,500	92,679,685	0.86%
2026-01-09	17.39	17.56	17.25	17.49	17.41	qfq	4,252,600	74,087,022	0.52%
2026-01-08	17.22	17.49	17.19	17.40	17.32	qfq	3,213,200	55,859,808	0.99%
2026-01-07	17.37	17.39	17.18	17.23	17.15	qfq	2,985,600	51,601,132	-0.69%
2026-01-06	17.39	17.44	17.27	17.35	17.27	qfq	3,543,200	61,459,057	0.12%
2026-01-05	17.47	17.50	17.22	17.33	17.25	qfq	3,754,760	65,062,848	-0.40%
2025-12-31	17.47	17.47	17.26	17.40	17.32	qfq	3,483,760	60,443,124	-0.40%
2025-12-30	17.12	17.60	16.95	17.47	17.39	qfq	5,253,201	91,338,653	1.57%
2025-12-29	17.00	17.29	16.82	17.20	17.12	qfq	3,129,871	53,360,902	1.24%
2025-12-26	17.11	17.30	16.93	16.99	16.91	qfq	3,221,700	55,096,412	-0.93%
2025-12-25	16.93	17.17	16.75	17.15	17.07	qfq	2,877,650	48,923,356	1.90%
2025-12-24	16.51	16.87	16.42	16.83	16.75	qfq	2,498,012	41,852,809	1.69%
2025-12-23	16.77	16.80	16.47	16.55	16.47	qfq	2,035,150	33,740,347	-0.78%
2025-12-22	16.84	16.89	16.62	16.68	16.60	qfq	2,552,500	42,810,911	-0.06%
2025-12-19	16.55	16.73	16.43	16.69	16.61	qfq	2,709,950	45,116,821	1.89%
2025-12-18	16.23	16.57	16.14	16.38	16.30	qfq	2,700,900	44,335,585	0.61%
2025-12-17	16.26	16.45	15.86	16.28	16.20	qfq	4,264,150	68,587,905	-0.12%
2025-12-16	16.78	16.78	16.22	16.30	16.22	qfq	2,922,650	47,867,440	-2.86%
2025-12-15	16.57	16.98	16.50	16.78	16.70	qfq	2,465,671	41,354,993	1.15%
2025-12-12	16.69	17.02	16.57	16.59	16.51	qfq	2,798,300	47,096,335	-0.78%
2025-12-11	17.02	17.13	16.72	16.72	16.64	qfq	2,604,700	44,002,576	-1.70%
2025-12-10	17.11	17.29	16.92	17.01	16.93	qfq	2,208,200	37,582,805	-0.70%
2025-12-09	17.34	17.37	17.12	17.13	17.05	qfq	2,396,150	41,283,518	-1.15%
2025-12-08	17.49	17.58	17.27	17.33	17.25	qfq	3,568,700	61,991,592	-0.35%
2025-12-05	16.70	17.42	16.64	17.39	17.31	qfq	4,885,300	83,869,635	3.57%
2025-12-04	16.85	17.00	16.60	16.79	16.71	qfq	2,485,048	41,765,122	-0.36%
2025-12-03	17.11	17.11	16.78	16.85	16.77	qfq	2,627,400	44,363,070	-0.77%
2025-12-02	17.12	17.15	16.90	16.98	16.90	qfq	2,579,860	43,842,152	-0.99%
2025-12-01	17.10	17.37	17.01	17.15	17.07	qfq	2,664,300	45,919,098	0.29%
2025-11-28	16.85	17.11	16.77	17.10	17.02	qfq	2,426,850	41,171,857	1.54%
2025-11-27	16.74	16.88	16.63	16.84	16.76	qfq	2,646,000	44,449,429	0.90%
2025-11-26	16.78	17.04	16.66	16.69	16.61	qfq	3,270,450	55,210,103	-0.54%
2025-11-25	16.82	17.03	16.73	16.78	16.70	qfq	2,993,900	50,514,769	0.42%
2025-11-24	16.39	16.81	16.39	16.71	16.63	qfq	3,663,300	60,761,672	2.52%
2025-11-21	17.05	17.23	16.22	16.30	16.22	qfq	5,629,150	93,315,345	-5.29%
2025-11-20	17.57	17.61	17.12	17.21	17.13	qfq	2,789,000	48,240,269	-0.52%
2025-11-19	17.62	17.69	17.16	17.30	17.22	qfq	3,417,960	59,357,447	-1.82%
2025-11-18	17.79	17.87	17.56	17.62	17.53	qfq	4,055,432	71,607,504	-1.73%
2025-11-17	17.85	18.01	17.73	17.93	17.84	qfq	3,287,300	58,826,495	0.00%
2025-11-14	17.80	18.17	17.71	17.93	17.84	qfq	3,315,801	59,676,553	0.50%
2025-11-13	17.84	17.97	17.63	17.84	17.75	qfq	3,422,080	61,015,120	-0.06%
2025-11-12	18.13	18.14	17.74	17.85	17.76	qfq	4,363,500	78,102,569	-1.76%
2025-11-11	18.16	18.39	18.00	18.17	18.08	qfq	3,726,200	68,063,113	0.44%
2025-11-10	18.47	18.47	18.07	18.09	18.00	qfq	5,040,900	91,718,742	-1.68%
2025-11-07	18.51	18.69	18.37	18.40	18.31	qfq	3,724,000	68,862,642	-0.97%
2025-11-06	18.50	18.60	18.25	18.58	18.49	qfq	4,759,100	87,981,794	0.65%
2025-11-05	18.15	18.52	18.14	18.46	18.37	qfq	4,444,331	81,496,816	1.15%
2025-11-04	18.76	18.76	18.16	18.25	18.16	qfq	6,343,400	116,886,840	-2.20%
2025-11-03	18.38	18.74	18.36	18.66	18.57	qfq	5,961,400	111,096,181	1.58%
2025-10-31	18.24	18.59	18.20	18.37	18.28	qfq	4,924,000	90,881,385	0.60%
2025-10-30	18.37	18.75	18.24	18.26	18.17	qfq	6,259,112	115,739,205	-0.54%
2025-10-29	18.37	18.46	18.23	18.36	18.27	qfq	4,579,100	83,954,514	-0.97%
2025-10-28	18.36	18.66	18.25	18.54	18.45	qfq	5,833,750	107,552,480	1.42%
2025-10-27	18.30	18.41	18.14	18.28	18.19	qfq	4,628,060	84,590,597	0.16%
2025-10-24	18.30	18.38	18.13	18.25	18.16	qfq	5,545,700	101,121,866	-0.49%
2025-10-23	18.11	18.35	17.85	18.34	18.25	qfq	5,748,850	104,296,512	1.27%
2025-10-22	17.80	18.23	17.69	18.11	18.02	qfq	5,080,550	91,858,058	1.51%
2025-10-21	17.52	17.87	17.43	17.84	17.75	qfq	3,459,200	61,263,437	1.54%
2025-10-20	17.27	17.63	17.24	17.57	17.48	qfq	4,893,751	85,648,954	3.29%
2025-10-17	17.60	17.75	16.99	17.01	16.93	qfq	4,595,200	79,423,222	-3.84%
2025-10-16	17.95	18.08	17.61	17.69	17.60	qfq	3,795,501	67,672,594	-1.45%
2025-10-15	17.73	17.95	17.45	17.95	17.86	qfq	6,527,950	115,691,140	3.88%
2025-10-14	17.71	17.88	17.21	17.28	17.20	qfq	5,427,000	94,865,571	-2.10%
2025-10-13	17.08	17.68	16.71	17.65	17.56	qfq	6,077,100	105,546,325	-0.84%
2025-10-10	17.78	18.10	17.74	17.80	17.71	qfq	5,813,000	104,078,548	-0.22%
2025-10-09	18.00	18.08	17.79	17.84	17.75	qfq	5,895,000	105,443,919	-0.78%
2025-09-30	18.41	18.41	17.98	17.98	17.89	qfq	4,549,350	82,413,296	-1.53%
2025-09-29	18.03	18.40	17.69	18.26	18.17	qfq	4,771,600	86,759,147	1.11%
2025-09-26	18.03	18.35	17.91	18.06	17.97	qfq	4,786,100	86,813,525	0.00%
2025-09-25	18.41	18.48	18.04	18.06	17.97	qfq	5,048,200	91,999,005	-2.17%
2025-09-24	18.35	18.46	17.98	18.46	18.37	qfq	5,234,467	95,763,298	1.37%
2025-09-23	18.40	18.58	17.65	18.21	18.12	qfq	7,317,701	131,557,907	-1.19%
2025-09-22	18.36	18.62	18.20	18.43	18.34	qfq	4,497,400	82,591,209	-0.11%
2025-09-19	18.85	19.01	18.37	18.45	18.36	qfq	6,491,000	120,570,523	-2.64%
2025-09-18	19.38	19.41	18.66	18.95	18.86	qfq	11,812,723	226,301,722	-1.66%
2025-09-17	18.91	19.55	18.80	19.27	19.18	qfq	14,595,500	282,182,515	1.31%
2025-09-16	18.26	19.07	18.21	19.02	18.93	qfq	10,099,873	189,527,900	3.37%
2025-09-15	18.56	18.76	18.30	18.40	18.31	qfq	6,424,700	118,705,467	-1.23%
2025-09-12	18.85	19.10	18.61	18.63	18.54	qfq	8,032,962	151,460,169	-1.43%
2025-09-11	18.50	18.92	18.32	18.90	18.81	qfq	6,855,100	128,203,917	1.67%
2025-09-10	18.68	18.71	18.38	18.59	18.50	qfq	4,570,058	84,844,419	-0.69%
2025-09-09	18.80	18.99	18.53	18.72	18.63	qfq	6,149,900	115,271,270	-0.69%
2025-09-08	18.65	18.87	18.53	18.85	18.76	qfq	6,668,816	125,028,786	1.18%
2025-09-05	18.01	18.64	17.93	18.63	18.54	qfq	6,919,750	127,113,562	3.50%
2025-09-04	17.93	18.28	17.65	18.00	17.91	qfq	6,482,010	117,085,605	0.39%
2025-09-03	18.50	18.58	17.81	17.93	17.84	qfq	7,265,192	131,996,038	-2.87%
2025-09-02	18.86	18.86	18.06	18.46	18.37	qfq	9,086,600	167,051,444	-2.12%
2025-09-01	18.57	19.00	18.57	18.86	18.77	qfq	7,736,900	145,401,149	1.02%
2025-08-29	18.70	19.15	18.51	18.67	18.58	qfq	9,952,900	187,658,422	-0.80%
2025-08-28	18.41	18.83	18.04	18.82	18.73	qfq	11,556,111	213,931,740	2.17%
2025-08-27	19.01	19.09	18.40	18.42	18.33	qfq	13,462,539	253,404,042	-3.56%
2025-08-26	19.00	19.33	18.80	19.10	19.01	qfq	11,670,673	222,760,065	0.32%
2025-08-25	19.20	19.33	19.01	19.04	18.95	qfq	15,791,015	302,188,036	-0.78%
2025-08-22	19.52	19.52	18.96	19.19	19.10	qfq	20,551,400	393,532,626	-1.74%
2025-08-21	21.32	21.59	19.33	19.53	19.44	qfq	42,649,029	849,003,552	-7.18%
2025-08-20	19.50	21.04	19.41	21.04	20.94	qfq	11,601,132	236,027,237	9.98%
2025-08-19	19.16	19.30	18.74	19.13	19.04	qfq	16,232,952	308,866,564	-0.42%
2025-08-18	19.01	19.48	18.61	19.21	19.12	qfq	24,352,334	464,294,316	2.51%
2025-08-15	18.10	19.30	18.08	18.74	18.65	qfq	30,766,489	572,351,431	6.60%
2025-08-14	17.81	17.99	17.39	17.58	17.49	qfq	8,931,497	157,757,296	-0.96%
2025-08-13	17.65	17.77	17.52	17.75	17.66	qfq	5,438,900	96,034,324	0.68%
2025-08-12	17.60	17.72	17.50	17.63	17.54	qfq	5,144,024	90,544,961	0.23%
2025-08-11	17.66	17.72	17.52	17.59	17.50	qfq	4,913,300	86,629,204	-0.06%
2025-08-08	17.56	17.70	17.42	17.60	17.51	qfq	4,416,910	77,557,209	-0.17%
2025-08-07	17.72	17.72	17.51	17.63	17.54	qfq	6,295,579	110,769,067	-0.40%
2025-08-06	17.46	17.72	17.33	17.70	17.61	qfq	8,062,000	141,631,035	1.67%
2025-08-05	17.19	17.44	17.07	17.41	17.33	qfq	8,192,810	142,166,446	1.93%
2025-08-04	16.62	17.19	16.57	17.08	17.00	qfq	6,756,001	114,715,316	2.40%
2025-08-01	16.50	16.70	16.50	16.68	16.60	qfq	3,977,800	66,147,523	1.09%
2025-07-31	16.60	16.84	16.48	16.50	16.42	qfq	5,301,000	88,290,084	-0.66%
2025-07-30	17.10	17.12	16.47	16.61	16.53	qfq	7,906,500	131,903,973	-2.24%
2025-07-29	17.16	17.17	16.89	16.99	16.91	qfq	6,241,601	105,954,677	-1.22%
2025-07-28	17.33	17.46	17.15	17.20	17.12	qfq	7,407,950	127,817,285	-0.69%
2025-07-25	17.22	17.36	17.00	17.32	17.24	qfq	8,674,700	149,674,337	0.12%
2025-07-24	17.63	17.66	17.16	17.30	17.22	qfq	11,197,101	194,231,295	-0.29%
2025-07-23	18.02	18.15	17.32	17.35	17.27	qfq	19,434,901	341,231,206	-3.61%
2025-07-22	17.34	18.96	17.21	18.00	17.91	qfq	22,840,343	408,064,335	3.51%
2025-07-21	17.12	17.99	17.12	17.39	17.31	qfq	11,773,910	205,244,589	2.66%
2025-07-18	17.00	17.12	16.79	16.94	16.86	qfq	4,198,050	70,896,574	-0.29%
2025-07-17	16.90	16.99	16.79	16.99	16.91	qfq	4,940,200	83,596,197	0.53%
2025-07-16	16.75	16.93	16.64	16.90	16.82	qfq	5,664,866	95,324,337	0.90%
2025-07-15	16.81	16.94	16.50	16.75	16.67	qfq	6,012,000	100,387,296	-0.30%
2025-07-14	16.50	16.89	16.35	16.80	16.72	qfq	5,934,626	99,421,430	2.00%
2025-07-11	16.46	16.58	16.29	16.47	16.39	qfq	4,091,000	67,257,031	-0.30%
2025-07-10	16.63	16.68	16.42	16.52	16.36	qfq	4,690,000	77,518,136	-0.90%
2025-07-09	16.69	17.00	16.65	16.67	16.51	qfq	5,693,600	95,634,483	-0.18%
2025-07-08	16.62	16.74	16.56	16.70	16.54	qfq	4,093,900	68,280,136	0.78%
2025-07-07	16.33	16.61	16.23	16.57	16.41	qfq	4,243,400	69,977,492	1.22%
2025-07-04	16.70	16.71	16.31	16.37	16.21	qfq	4,798,100	78,870,885	-1.74%
2025-07-03	16.58	16.70	16.45	16.66	16.50	qfq	4,695,510	77,865,840	0.60%
2025-07-02	16.49	16.58	16.36	16.56	16.40	qfq	4,486,600	73,973,786	0.42%
2025-07-01	16.49	16.64	16.35	16.49	16.33	qfq	4,956,900	81,710,305	0.24%
2025-06-30	16.35	16.46	16.28	16.45	16.29	qfq	4,664,200	76,388,643	1.11%
2025-06-27	16.26	16.32	16.12	16.27	16.11	qfq	3,497,400	56,700,190	0.43%
2025-06-26	16.25	16.33	16.12	16.20	16.04	qfq	3,653,201	59,349,530	-0.55%
2025-06-25	16.17	16.42	16.09	16.29	16.13	qfq	4,925,800	80,085,502	0.74%
2025-06-24	15.56	16.17	15.56	16.17	16.01	qfq	5,678,300	91,087,037	3.92%
2025-06-23	15.11	15.61	15.11	15.56	15.41	qfq	3,359,800	51,924,005	1.63%
2025-06-20	15.48	15.68	15.29	15.31	15.16	qfq	3,322,366	51,184,505	-1.10%
2025-06-19	15.81	15.95	15.41	15.48	15.33	qfq	4,847,000	75,874,621	-2.58%
2025-06-18	15.88	16.00	15.75	15.89	15.74	qfq	4,313,401	68,320,886	-0.56%
2025-06-17	16.28	16.31	15.88	15.98	15.83	qfq	4,854,700	77,736,598	-1.24%
2025-06-16	15.99	16.27	15.90	16.18	16.02	qfq	4,430,300	71,608,036	1.13%
2025-06-13	16.17	16.27	15.98	16.00	15.85	qfq	6,689,086	107,621,235	-1.84%
2025-06-12	16.22	16.48	16.18	16.30	16.14	qfq	6,942,100	113,194,259	-0.67%
2025-06-11	16.30	16.65	16.16	16.41	16.25	qfq	11,288,200	185,665,845	2.18%
2025-06-10	16.25	16.32	15.73	16.06	15.90	qfq	9,378,800	150,546,952	-1.47%
2025-06-09	16.43	16.43	16.21	16.30	16.14	qfq	6,970,900	113,634,449	-0.18%
2025-06-06	16.24	16.44	16.05	16.33	16.17	qfq	9,469,100	153,748,684	0.31%
2025-06-05	16.02	16.82	16.01	16.28	16.12	qfq	15,183,800	248,684,007	1.18%
2025-06-04	16.29	16.37	15.99	16.09	15.93	qfq	10,602,630	170,826,462	-0.43%
2025-06-03	16.08	16.46	15.96	16.16	16.00	qfq	15,157,276	245,153,117	-1.52%
2025-05-30	17.47	17.57	16.33	16.41	16.25	qfq	33,407,794	559,510,740	-9.44%
2025-05-29	16.66	18.12	16.60	18.12	17.94	qfq	20,215,144	355,139,196	10.02%
2025-05-28	16.51	16.96	16.34	16.47	16.31	qfq	10,177,705	169,093,168	0.73%
2025-05-27	16.18	16.58	15.97	16.35	16.19	qfq	7,236,500	118,073,900	1.05%
2025-05-26	16.00	16.31	16.00	16.18	16.02	qfq	6,473,756	104,749,671	1.13%
2025-05-23	16.30	16.46	15.98	16.00	15.85	qfq	10,844,900	175,685,885	-2.44%
2025-05-22	16.69	17.13	16.35	16.40	16.24	qfq	13,288,083	220,708,833	-2.67%
2025-05-21	16.35	16.91	16.25	16.85	16.69	qfq	16,699,860	277,911,570	2.12%
2025-05-20	16.26	16.60	15.95	16.50	16.34	qfq	11,140,400	181,850,956	0.73%
2025-05-19	16.35	16.65	16.19	16.38	16.22	qfq	13,618,210	222,205,648	-1.68%
2025-05-16	16.26	16.96	16.05	16.66	16.50	qfq	19,611,930	324,437,253	3.29%
2025-05-15	15.94	16.36	15.64	16.13	15.97	qfq	11,279,113	181,198,322	1.51%
2025-05-14	15.87	16.04	15.81	15.89	15.74	qfq	5,402,500	85,956,859	-0.44%
2025-05-13	16.34	16.35	15.90	15.96	15.81	qfq	6,588,280	105,605,335	-1.36%
2025-05-12	16.01	16.24	15.94	16.18	16.02	qfq	10,602,255	170,856,132	2.02%
2025-05-09	16.10	16.12	15.70	15.86	15.71	qfq	9,089,504	144,350,267	-0.88%
2025-05-08	15.66	16.23	15.65	16.00	15.85	qfq	15,352,614	245,561,194	1.59%
2025-05-07	16.15	16.35	15.50	15.75	15.60	qfq	21,359,541	337,702,978	-2.30%
2025-05-06	14.84	16.12	14.70	16.12	15.96	qfq	11,538,828	180,100,149	10.03%
2025-04-30	14.47	14.78	14.43	14.65	14.51	qfq	4,157,600	60,804,202	1.52%
2025-04-29	14.06	14.51	14.01	14.43	14.29	qfq	4,613,413	66,371,846	2.70%
2025-04-28	14.22	14.39	13.97	14.05	13.91	qfq	3,273,000	46,186,082	-2.09%
2025-04-25	14.14	14.44	14.14	14.35	14.21	qfq	3,771,550	53,938,245	0.91%
2025-04-24	14.24	14.54	14.10	14.22	14.08	qfq	6,018,000	86,282,269	-0.70%
2025-04-23	14.03	14.40	13.90	14.32	14.18	qfq	6,421,701	91,249,308	3.77%
2025-04-22	13.71	14.07	13.64	13.80	13.67	qfq	6,616,500	91,869,779	1.17%
2025-04-21	13.47	13.67	13.31	13.64	13.51	qfq	5,796,150	78,634,746	0.81%
2025-04-18	13.32	13.92	13.22	13.53	13.40	qfq	7,647,900	103,271,790	1.27%
2025-04-17	13.17	13.58	13.13	13.36	13.23	qfq	5,007,900	67,243,380	1.29%
2025-04-16	13.40	13.47	12.93	13.19	13.06	qfq	4,053,900	53,479,850	-2.08%
2025-04-15	13.36	13.52	13.27	13.47	13.34	qfq	3,705,500	49,638,144	0.75%
2025-04-14	13.37	13.58	13.30	13.37	13.24	qfq	4,239,100	56,931,595	1.60%
2025-04-11	12.83	13.32	12.83	13.16	13.03	qfq	4,775,600	62,896,628	1.39%
2025-04-10	12.98	13.30	12.92	12.98	12.85	qfq	7,482,100	98,228,208	3.18%
2025-04-09	12.12	12.75	11.14	12.58	12.46	qfq	9,370,329	112,710,605	1.94%
2025-04-08	12.79	13.26	12.11	12.34	12.22	qfq	12,258,179	152,831,418	-8.32%
2025-04-07	14.00	14.00	13.46	13.46	13.33	qfq	3,734,400	50,658,327	-9.97%
2025-04-03	15.00	15.25	14.76	14.95	14.81	qfq	3,990,450	59,771,939	-1.25%
2025-04-02	15.06	15.35	14.98	15.14	14.99	qfq	3,882,880	59,024,935	0.87%
2025-04-01	15.10	15.29	14.94	15.01	14.86	qfq	4,155,900	62,748,251	-0.33%
2025-03-31	15.17	15.30	14.61	15.06	14.91	qfq	6,532,150	97,368,332	-2.02%
2025-03-28	15.80	16.00	15.33	15.37	15.22	qfq	6,624,900	102,945,769	-3.15%
2025-03-27	16.35	16.43	15.80	15.87	15.72	qfq	7,438,500	118,790,405	-3.64%
2025-03-26	16.00	16.73	15.99	16.47	16.31	qfq	8,344,251	137,591,614	2.17%
2025-03-25	15.99	16.71	15.84	16.12	15.96	qfq	7,837,000	127,883,825	-0.19%
2025-03-24	16.76	17.00	15.61	16.15	15.99	qfq	12,311,500	199,262,816	-4.27%
2025-03-21	17.51	17.51	16.75	16.87	16.71	qfq	13,078,790	222,678,668	-3.66%
2025-03-20	17.12	18.18	17.06	17.51	17.34	qfq	18,540,346	324,585,223	1.92%
2025-03-19	17.00	17.46	16.95	17.18	17.01	qfq	13,817,846	238,447,884	0.29%
2025-03-18	16.89	17.40	16.79	17.13	16.96	qfq	11,277,245	191,918,221	2.21%
2025-03-17	17.02	17.02	16.63	16.76	16.60	qfq	9,005,400	150,978,146	-1.87%
2025-03-14	17.01	17.17	16.60	17.08	16.91	qfq	14,350,100	242,332,039	-0.58%
2025-03-13	17.23	17.54	16.77	17.18	17.01	qfq	16,115,000	275,310,092	-1.77%
2025-03-12	16.97	17.80	16.81	17.49	17.32	qfq	23,759,113	411,160,984	3.49%
2025-03-11	16.32	16.99	16.30	16.90	16.74	qfq	18,958,071	318,811,646	1.20%
2025-03-10	16.55	16.88	16.41	16.70	16.54	qfq	17,281,750	288,281,842	2.71%
2025-03-07	16.32	16.55	16.13	16.26	16.10	qfq	9,368,500	153,168,028	-1.09%
2025-03-06	16.51	16.64	16.29	16.44	16.28	qfq	14,707,100	242,278,542	-0.24%
2025-03-05	15.78	17.34	15.70	16.48	16.32	qfq	19,932,001	327,785,519	4.50%
2025-03-04	15.28	15.85	15.27	15.77	15.62	qfq	5,843,100	91,607,328	2.07%
2025-03-03	15.45	15.78	15.30	15.45	15.30	qfq	6,291,700	98,004,936	0.32%
2025-02-28	16.00	16.15	15.38	15.40	15.25	qfq	8,054,600	126,111,688	-4.70%
2025-02-27	16.34	16.45	15.85	16.16	16.00	qfq	9,324,384	150,352,799	-1.04%
2025-02-26	16.08	16.55	16.01	16.33	16.17	qfq	13,981,575	228,546,163	1.55%
2025-02-25	15.98	16.20	15.82	16.08	15.92	qfq	8,015,000	128,615,590	0.06%
2025-02-24	16.17	16.28	15.81	16.07	15.91	qfq	9,159,545	147,185,008	-0.92%
2025-02-21	16.15	16.34	16.10	16.22	16.06	qfq	12,584,145	203,687,459	-0.18%
2025-02-20	15.95	16.39	15.85	16.25	16.09	qfq	16,654,833	269,526,003	1.94%
2025-02-19	15.49	15.97	15.41	15.94	15.79	qfq	10,067,270	159,476,087	2.97%
2025-02-18	15.99	16.02	15.37	15.48	15.33	qfq	8,624,456	135,327,085	-2.58%
2025-02-17	15.72	15.90	15.55	15.89	15.74	qfq	9,131,076	143,631,970	2.12%
2025-02-14	15.66	15.85	15.46	15.56	15.41	qfq	6,892,397	107,311,790	-0.64%
2025-02-13	16.14	16.14	15.66	15.66	15.51	qfq	10,628,200	168,054,749	-3.09%
2025-02-12	15.88	16.21	15.69	16.16	16.00	qfq	14,991,892	240,646,629	1.70%
2025-02-11	16.00	16.14	15.82	15.89	15.74	qfq	13,217,001	210,752,988	-0.56%
2025-02-10	15.91	16.20	15.55	15.98	15.83	qfq	19,160,200	302,628,468	0.00%
2025-02-07	16.48	16.77	15.72	15.98	15.83	qfq	33,104,880	537,555,984	0.88%
2025-02-06	14.47	15.84	14.34	15.84	15.69	qfq	10,938,445	166,574,580	10.00%
2025-02-05	14.29	14.54	14.25	14.40	14.26	qfq	5,362,700	77,275,483	1.69%
2025-01-27	14.68	14.80	14.04	14.16	14.02	qfq	6,897,900	98,659,619	-3.48%
2025-01-24	14.45	14.72	14.33	14.67	14.53	qfq	7,809,400	113,717,794	0.55%
2025-01-23	14.74	15.28	14.50	14.59	14.45	qfq	12,194,500	180,361,508	0.62%
2025-01-22	14.47	14.83	14.24	14.50	14.36	qfq	9,124,900	132,765,889	0.21%
2025-01-21	14.43	14.58	14.16	14.47	14.33	qfq	5,709,650	82,022,337	0.84%
2025-01-20	14.29	14.41	14.03	14.35	14.21	qfq	6,585,100	94,004,198	1.77%
2025-01-17	14.37	14.47	14.01	14.10	13.96	qfq	5,932,545	83,934,441	-1.88%
2025-01-16	14.17	14.60	14.11	14.37	14.23	qfq	10,078,300	144,770,339	2.13%
2025-01-15	14.01	14.36	14.01	14.07	13.93	qfq	10,050,156	142,180,960	0.07%
2025-01-14	13.04	14.09	13.03	14.06	13.92	qfq	13,366,600	183,469,261	8.40%
2025-01-13	13.00	13.17	12.60	12.97	12.84	qfq	8,113,484	104,607,630	-2.48%
2025-01-10	13.78	14.26	13.30	13.30	13.17	qfq	12,056,900	166,697,205	-4.18%
2025-01-09	13.60	14.29	13.45	13.88	13.75	qfq	12,072,556	168,009,354	1.39%
2025-01-08	13.93	13.97	13.15	13.69	13.56	qfq	12,231,400	166,069,053	-2.70%
2025-01-07	14.00	14.32	13.30	14.07	13.93	qfq	13,181,700	181,422,666	1.59%
2025-01-06	14.53	14.97	13.85	13.85	13.72	qfq	17,452,302	245,366,697	-10.01%
2025-01-03	16.94	16.98	15.39	15.39	15.24	qfq	17,655,381	277,974,300	-10.00%
2025-01-02	16.74	18.85	16.28	17.10	16.93	qfq	18,527,356	319,651,696	-0.23%
2024-12-31	17.40	17.40	16.62	17.14	16.97	qfq	17,132,145	290,951,583	-3.33%
2024-12-30	16.85	17.77	16.83	17.73	17.56	qfq	27,219,001	474,498,797	2.49%
2024-12-27	16.99	18.27	16.88	17.30	17.13	qfq	35,592,348	623,441,852	1.41%
2024-12-26	16.70	17.34	16.70	17.06	16.89	qfq	29,921,044	509,137,206	2.83%
2024-12-25	17.47	17.74	16.43	16.59	16.43	qfq	31,401,979	529,454,152	-3.71%
2024-12-24	15.67	17.23	15.67	17.23	17.06	qfq	19,203,284	328,151,293	10.03%
2024-12-23	16.19	16.46	15.32	15.66	15.51	qfq	14,769,500	232,031,081	-2.67%
2024-12-20	16.23	16.57	16.03	16.09	15.93	qfq	22,381,279	364,284,414	-4.23%
2024-12-19	16.32	17.31	16.11	16.80	16.64	qfq	38,744,702	649,532,663	0.06%
2024-12-18	15.28	16.79	15.28	16.79	16.63	qfq	18,193,733	303,612,610	10.03%
2024-12-17	16.24	16.42	15.14	15.26	15.11	qfq	20,103,702	313,851,904	-6.32%
2024-12-16	16.63	17.47	16.00	16.29	16.13	qfq	43,211,922	725,862,338	-0.06%
2024-12-13	14.70	16.30	14.63	16.30	16.14	qfq	19,114,074	305,800,365	9.99%
2024-12-12	14.80	14.82	14.55	14.82	14.68	qfq	7,302,400	107,455,757	0.00%
2024-12-11	14.77	14.85	14.63	14.82	14.68	qfq	7,913,600	116,594,221	-0.07%
2024-12-10	15.28	15.34	14.78	14.83	14.69	qfq	9,356,276	140,417,775	-0.54%
2024-12-09	15.11	15.20	14.70	14.91	14.77	qfq	8,426,000	125,861,708	-1.58%
2024-12-06	15.21	15.35	14.90	15.15	15.00	qfq	12,895,727	194,701,354	-1.75%
2024-12-05	15.16	15.60	14.82	15.42	15.27	qfq	18,271,980	277,392,386	3.01%
2024-12-04	14.66	15.05	14.53	14.97	14.83	qfq	13,448,354	199,930,836	1.15%
2024-12-03	14.66	15.10	14.61	14.80	14.66	qfq	11,201,700	166,023,828	-0.13%
2024-12-02	14.44	15.05	14.44	14.82	14.68	qfq	14,428,301	213,307,749	2.70%
2024-11-29	14.63	14.63	14.19	14.43	14.29	qfq	14,510,487	208,942,269	-1.57%
2024-11-28	15.05	15.16	14.50	14.66	14.52	qfq	18,709,987	275,856,802	-3.55%
2024-11-27	14.50	15.36	14.26	15.20	15.05	qfq	24,845,817	371,488,612	3.26%
2024-11-26	15.66	16.40	14.72	14.72	14.58	qfq	40,560,002	633,895,945	-1.54%
2024-11-25	13.62	14.95	13.61	14.95	14.81	qfq	19,396,080	283,596,740	10.01%
2024-11-22	14.10	14.18	13.57	13.59	13.46	qfq	5,103,570	70,969,910	-3.96%
2024-11-21	14.00	14.25	13.96	14.15	14.01	qfq	6,063,401	85,724,432	0.35%
2024-11-20	13.82	14.25	13.70	14.10	13.96	qfq	7,902,401	110,678,833	2.03%
2024-11-19	13.15	13.82	13.15	13.82	13.69	qfq	6,010,171	81,470,492	5.18%
2024-11-18	13.55	13.67	13.03	13.14	13.01	qfq	4,440,300	58,895,323	-2.81%
2024-11-15	13.65	14.00	13.50	13.52	13.39	qfq	5,912,700	81,074,829	-0.73%
2024-11-14	14.04	14.10	13.60	13.62	13.49	qfq	4,401,500	60,877,140	-2.99%
2024-11-13	13.90	14.23	13.62	14.04	13.90	qfq	6,542,202	91,101,969	0.36%
2024-11-12	14.09	14.37	13.84	13.99	13.85	qfq	10,058,524	141,965,836	-0.92%
2024-11-11	13.88	14.12	13.60	14.12	13.98	qfq	10,830,801	150,601,845	1.58%
2024-11-08	13.67	14.07	13.43	13.90	13.77	qfq	12,936,402	177,882,661	2.21%
2024-11-07	13.32	13.61	13.28	13.60	13.47	qfq	6,687,762	90,257,339	1.12%
2024-11-06	13.43	13.57	13.26	13.45	13.32	qfq	6,682,000	89,853,089	0.15%
2024-11-05	13.32	13.51	13.15	13.43	13.30	qfq	6,894,500	91,854,523	1.36%
2024-11-04	12.70	13.26	12.70	13.25	13.12	qfq	5,219,100	68,158,928	4.66%
2024-11-01	13.18	13.19	12.61	12.66	12.54	qfq	5,260,900	67,403,682	-4.02%
2024-10-31	13.01	13.23	13.00	13.19	13.06	qfq	4,680,900	61,529,664	1.46%
2024-10-30	12.97	13.28	12.79	13.00	12.87	qfq	4,793,600	62,375,175	-0.08%
2024-10-29	13.34	13.49	12.97	13.01	12.88	qfq	5,131,600	67,696,821	-3.34%
2024-10-28	13.39	13.50	13.32	13.46	13.33	qfq	5,065,222	67,999,640	1.28%
2024-10-25	13.06	13.34	13.05	13.29	13.16	qfq	4,281,356	56,655,800	2.15%
2024-10-24	13.01	13.13	12.93	13.01	12.88	qfq	2,684,450	34,913,158	-0.54%
2024-10-23	13.24	13.29	13.02	13.08	12.95	qfq	5,066,750	66,705,630	-0.83%
2024-10-22	12.85	13.27	12.78	13.19	13.06	qfq	5,096,872	66,647,008	2.09%
2024-10-21	12.70	12.98	12.70	12.92	12.80	qfq	5,057,540	65,041,286	1.97%
2024-10-18	12.50	12.82	12.39	12.67	12.55	qfq	4,390,022	55,519,200	2.01%
2024-10-17	12.65	12.75	12.40	12.42	12.30	qfq	2,690,162	33,757,233	-0.72%
2024-10-16	12.46	12.70	12.40	12.51	12.39	qfq	2,617,822	32,809,551	-0.71%
2024-10-15	12.70	12.96	12.52	12.60	12.48	qfq	3,347,725	42,606,329	-1.33%
2024-10-14	12.50	12.80	12.40	12.77	12.65	qfq	3,875,802	49,031,086	2.57%
2024-10-11	12.98	13.08	12.32	12.45	12.33	qfq	5,930,850	75,033,174	-5.18%
2024-10-10	13.07	13.43	12.96	13.13	13.00	qfq	6,401,215	84,716,051	2.34%
2024-10-09	13.86	13.86	12.83	12.83	12.71	qfq	8,697,099	115,910,847	-8.81%
2024-10-08	14.77	14.78	13.41	14.07	13.93	qfq	14,454,390	202,910,598	4.69%
2024-09-30	12.82	13.58	12.55	13.44	13.31	qfq	12,400,901	162,360,193	8.21%
2024-09-27	12.08	12.60	12.03	12.42	12.30	qfq	7,515,800	92,426,482	3.93%
2024-09-26	11.66	11.95	11.58	11.95	11.83	qfq	3,982,700	47,060,399	2.75%
2024-09-25	11.69	11.92	11.62	11.63	11.52	qfq	3,812,300	44,878,310	0.09%
2024-09-24	11.36	11.62	11.22	11.62	11.51	qfq	3,404,200	39,058,475	2.92%
2024-09-23	11.30	11.40	11.18	11.29	11.18	qfq	1,650,900	18,666,790	0.09%
2024-09-20	11.40	11.45	11.22	11.28	11.17	qfq	1,840,800	20,796,822	-1.05%
2024-09-19	11.13	11.48	11.13	11.40	11.29	qfq	2,335,200	26,478,628	2.70%
2024-09-18	11.26	11.35	10.90	11.10	10.99	qfq	2,378,900	26,308,853	-1.33%
2024-09-13	11.50	11.64	11.25	11.25	11.14	qfq	2,200,300	25,080,219	-2.51%
2024-09-12	11.57	11.74	11.50	11.54	11.43	qfq	2,257,800	26,238,255	-0.69%
2024-09-11	11.42	11.64	11.41	11.62	11.51	qfq	2,825,100	32,652,168	0.69%
2024-09-10	11.43	11.61	11.27	11.54	11.43	qfq	3,307,460	37,902,426	2.58%
2024-09-09	11.12	11.36	11.05	11.25	11.14	qfq	1,951,500	21,937,022	0.81%
2024-09-06	11.41	11.45	11.15	11.16	11.05	qfq	2,183,300	24,632,895	-2.19%
2024-09-05	11.40	11.52	11.30	11.41	11.30	qfq	1,733,400	19,769,822	0.09%
2024-09-04	11.39	11.58	11.31	11.40	11.29	qfq	1,900,400	21,771,293	-0.44%
2024-09-03	11.30	11.50	11.26	11.45	11.34	qfq	2,014,360	23,008,644	1.51%
2024-09-02	11.48	11.54	11.28	11.28	11.17	qfq	2,312,000	26,354,755	-1.23%
2024-08-30	11.32	11.67	11.31	11.42	11.31	qfq	3,703,000	42,603,470	0.44%
2024-08-29	11.05	11.40	10.99	11.37	11.26	qfq	2,752,400	31,059,162	2.52%
2024-08-28	11.04	11.23	10.97	11.09	10.98	qfq	1,922,200	21,371,520	0.54%
2024-08-27	11.17	11.26	11.00	11.03	10.92	qfq	1,515,200	16,829,526	-2.13%
2024-08-26	11.16	11.34	11.05	11.27	11.16	qfq	2,052,260	23,059,388	2.08%
2024-08-23	11.02	11.15	10.85	11.04	10.93	qfq	2,298,300	25,273,493	-0.54%
2024-08-22	11.30	11.37	11.08	11.10	10.99	qfq	2,699,600	30,267,290	-2.37%
2024-08-21	11.08	11.40	11.08	11.37	11.26	qfq	2,461,840	27,879,773	1.52%
2024-08-20	11.40	11.40	11.09	11.20	11.09	qfq	2,459,900	27,553,015	-0.97%
2024-08-19	11.70	11.71	11.27	11.31	11.20	qfq	5,381,960	61,435,045	-3.83%
2024-08-16	12.16	12.18	11.73	11.76	11.65	qfq	4,695,287	56,103,445	-3.29%
2024-08-15	11.89	12.25	11.74	12.16	12.04	qfq	5,714,101	68,770,777	1.00%
2024-08-14	11.80	12.33	11.71	12.04	11.92	qfq	5,070,500	60,741,698	1.09%
2024-08-13	12.03	12.07	11.65	11.91	11.79	qfq	4,383,601	51,956,465	-1.41%
2024-08-12	11.91	12.08	11.67	12.08	11.96	qfq	5,257,772	62,734,272	1.94%
2024-08-09	12.00	12.15	11.82	11.85	11.74	qfq	4,797,900	57,381,797	-1.25%
2024-08-08	12.30	12.37	11.89	12.00	11.88	qfq	7,104,500	85,485,076	-2.44%
2024-08-07	12.64	12.83	12.20	12.30	12.18	qfq	10,987,200	136,894,882	-4.73%
2024-08-06	12.60	13.55	12.60	12.91	12.79	qfq	13,241,501	171,621,112	0.47%
2024-08-05	12.68	13.66	12.19	12.85	12.73	qfq	17,489,902	223,980,725	-0.85%
2024-08-02	12.93	13.78	12.40	12.96	12.83	qfq	20,493,735	264,799,192	0.23%
2024-08-01	12.06	12.93	12.06	12.93	12.80	qfq	11,658,650	148,816,874	10.04%
2024-07-31	11.57	11.79	11.43	11.75	11.64	qfq	6,121,923	71,446,490	2.62%
2024-07-30	11.51	11.52	11.23	11.45	11.34	qfq	3,753,902	42,699,975	-0.35%
2024-07-29	11.50	11.54	11.34	11.49	11.38	qfq	4,198,000	47,939,380	-0.52%
2024-07-26	11.60	11.75	11.44	11.55	11.44	qfq	7,957,486	92,147,384	-0.43%
2024-07-25	11.19	11.60	11.05	11.60	11.49	qfq	8,299,964	94,660,659	2.02%
2024-07-24	10.88	11.39	10.88	11.37	11.26	qfq	7,096,401	79,769,956	1.52%
2024-07-23	11.19	11.46	11.09	11.20	11.09	qfq	7,793,237	87,906,231	-0.09%
2024-07-22	11.42	11.87	11.11	11.21	11.10	qfq	12,071,002	138,011,154	-1.32%
2024-07-19	10.45	11.36	10.45	11.36	11.25	qfq	4,231,200	47,892,542	9.97%
2024-07-18	10.37	10.41	10.10	10.33	10.23	qfq	1,945,100	19,929,424	-0.96%
2024-07-17	10.71	10.72	10.42	10.43	10.33	qfq	1,867,184	19,597,263	-2.34%
2024-07-16	10.80	10.83	10.57	10.68	10.58	qfq	1,792,800	19,097,594	-0.93%
2024-07-15	11.05	11.05	10.74	10.78	10.68	qfq	1,502,000	16,265,843	-2.44%
2024-07-12	11.13	11.17	10.95	11.05	10.94	qfq	1,630,500	18,054,383	-0.72%
2024-07-11	10.92	11.13	10.90	11.13	11.02	qfq	2,892,600	31,912,473	4.02%
2024-07-10	10.84	10.95	10.68	10.70	10.60	qfq	1,791,501	19,361,228	-1.29%
2024-07-09	10.64	10.85	10.33	10.84	10.74	qfq	2,113,500	22,480,300	2.26%
2024-07-08	10.90	10.98	10.56	10.60	10.50	qfq	1,855,100	19,823,692	-3.28%
2024-07-05	10.94	11.03	10.72	10.96	10.85	qfq	1,696,200	18,454,362	0.27%
2024-07-04	11.20	11.34	10.91	10.93	10.82	qfq	1,767,000	19,581,153	-2.76%
2024-07-03	11.42	11.49	11.23	11.24	11.13	qfq	1,271,000	14,394,254	-1.58%
2024-07-02	11.49	11.54	11.38	11.42	11.31	qfq	1,341,400	15,358,924	-0.26%
2024-07-01	11.38	11.52	11.19	11.45	11.34	qfq	1,869,800	21,189,084	0.88%
2024-06-28	11.23	11.52	11.15	11.35	11.24	qfq	1,815,300	20,713,522	1.07%
2024-06-27	11.35	11.55	11.23	11.23	11.12	qfq	2,035,801	23,180,591	-1.75%
2024-06-26	11.01	11.45	10.88	11.43	11.32	qfq	2,690,801	30,176,355	3.44%
2024-06-25	10.91	11.31	10.86	11.05	10.94	qfq	2,390,531	26,511,416	1.94%
2024-06-24	11.40	11.46	10.82	10.84	10.74	qfq	2,812,511	30,942,801	-5.24%
2024-06-21	11.51	11.54	11.31	11.44	11.33	qfq	1,103,500	12,624,547	-0.61%
2024-06-20	12.00	12.00	11.48	11.51	11.40	qfq	2,162,500	25,169,952	-3.20%
2024-06-19	12.00	12.05	11.86	11.89	11.77	qfq	1,568,800	18,736,718	-0.83%
2024-06-18	11.76	12.00	11.73	11.99	11.87	qfq	2,122,900	25,307,547	1.87%
2024-06-17	11.70	11.95	11.63	11.77	11.66	qfq	1,608,102	18,976,255	-0.08%
2024-06-14	11.60	11.93	11.58	11.78	11.67	qfq	2,218,500	26,131,085	-0.25%
2024-06-13	11.88	12.20	11.77	11.81	11.70	qfq	3,235,000	38,561,147	0.51%
2024-06-12	11.53	11.83	11.47	11.75	11.58	qfq	2,216,402	25,990,811	1.91%
2024-06-11	11.48	11.58	11.17	11.53	11.37	qfq	2,251,801	25,647,688	-0.09%
2024-06-07	11.28	11.63	11.28	11.54	11.37	qfq	3,382,302	38,901,185	3.31%
2024-06-06	11.81	11.90	11.01	11.17	11.01	qfq	5,126,447	58,065,773	-5.42%
2024-06-05	12.29	12.29	11.81	11.81	11.64	qfq	3,857,900	46,130,123	-3.67%
2024-06-04	12.62	12.62	11.98	12.26	12.08	qfq	4,807,300	58,422,010	-2.85%
2024-06-03	12.80	12.99	12.46	12.62	12.44	qfq	6,542,700	83,302,646	-4.90%
2024-05-31	13.45	13.78	13.20	13.27	13.08	qfq	8,920,900	120,276,803	-1.34%
2024-05-30	13.21	13.79	13.12	13.45	13.26	qfq	7,903,200	105,533,820	2.67%
2024-05-29	12.68	13.49	12.68	13.10	12.91	qfq	5,731,800	74,844,775	2.83%
2024-05-28	12.66	12.85	12.59	12.74	12.56	qfq	1,991,400	25,411,826	0.31%
2024-05-27	12.50	12.72	12.31	12.70	12.52	qfq	2,527,700	31,682,681	1.76%
2024-05-24	12.49	12.71	12.46	12.48	12.30	qfq	2,109,111	26,530,521	-0.48%
2024-05-23	12.89	12.89	12.50	12.54	12.36	qfq	2,504,900	31,611,479	-2.49%
2024-05-22	12.85	12.96	12.75	12.86	12.68	qfq	2,695,100	34,644,263	0.31%
2024-05-21	13.21	13.34	12.78	12.82	12.64	qfq	4,058,700	52,444,871	-3.46%
2024-05-20	13.37	13.54	13.24	13.28	13.09	qfq	2,622,600	35,069,423	-0.30%
2024-05-17	13.30	13.36	13.11	13.32	13.13	qfq	1,789,800	23,725,416	0.99%
2024-05-16	13.30	13.45	13.13	13.19	13.00	qfq	2,516,600	33,462,076	-0.08%
2024-05-15	13.42	13.58	13.16	13.20	13.01	qfq	2,452,500	32,849,674	-2.65%
2024-05-14	13.48	13.68	13.45	13.56	13.37	qfq	2,112,361	28,731,051	1.04%
2024-05-13	13.43	13.55	13.16	13.42	13.23	qfq	2,511,960	33,663,568	-1.54%
2024-05-10	13.78	13.80	13.38	13.63	13.43	qfq	2,858,500	38,803,364	-0.51%
2024-05-09	13.44	13.75	13.38	13.70	13.50	qfq	2,812,700	38,463,105	2.01%
2024-05-08	13.70	13.72	13.41	13.43	13.24	qfq	2,371,300	32,111,837	-2.11%
2024-05-07	13.61	13.82	13.59	13.72	13.52	qfq	2,586,800	35,450,103	0.15%
2024-05-06	13.56	13.75	13.55	13.70	13.50	qfq	3,308,960	45,143,999	2.85%
2024-04-30	13.60	13.61	13.19	13.32	13.13	qfq	2,857,260	38,156,257	-1.55%
2024-04-29	13.20	13.55	13.15	13.53	13.34	qfq	3,550,000	47,802,341	2.27%
2024-04-26	13.00	13.34	12.55	13.23	13.04	qfq	5,866,300	76,710,482	-1.49%
2024-04-25	13.22	13.50	13.16	13.43	13.24	qfq	2,837,100	37,956,432	0.90%
2024-04-24	13.00	13.31	13.00	13.31	13.12	qfq	3,084,001	40,848,322	2.31%
2024-04-23	12.77	13.08	12.70	13.01	12.82	qfq	2,955,400	38,285,540	2.68%
2024-04-22	12.99	13.07	12.42	12.67	12.49	qfq	2,846,800	36,320,767	-1.93%
2024-04-19	13.09	13.23	12.81	12.92	12.74	qfq	2,865,460	37,149,149	-1.67%
2024-04-18	12.84	13.38	12.70	13.14	12.95	qfq	4,426,600	58,060,115	2.34%
2024-04-17	12.06	12.88	12.06	12.84	12.66	qfq	5,021,300	63,603,981	8.08%
2024-04-16	13.10	13.10	11.88	11.88	11.71	qfq	5,515,600	67,606,038	-10.00%
2024-04-15	13.90	14.06	12.91	13.20	13.01	qfq	4,772,400	63,959,138	-5.65%
2024-04-12	14.09	14.30	13.96	13.99	13.79	qfq	2,556,500	36,121,282	-0.50%
2024-04-11	13.96	14.26	13.78	14.06	13.86	qfq	3,219,100	45,309,445	-0.92%
2024-04-10	14.50	14.58	13.95	14.19	13.99	qfq	4,178,400	59,383,927	-3.07%
2024-04-09	14.13	14.70	14.10	14.64	14.43	qfq	4,694,800	68,123,358	4.20%
2024-04-08	14.55	14.61	14.04	14.05	13.85	qfq	4,602,100	65,714,626	-3.90%
2024-04-03	15.03	15.11	14.58	14.62	14.41	qfq	5,609,800	82,688,234	-3.37%
2024-04-02	15.00	15.74	14.80	15.13	14.91	qfq	9,802,089	149,655,929	2.37%
2024-04-01	14.60	14.78	14.47	14.78	14.57	qfq	4,814,000	70,684,688	1.09%
2024-03-29	14.23	14.64	14.22	14.62	14.41	qfq	5,021,500	72,457,695	2.45%
2024-03-28	13.75	14.42	13.72	14.27	14.07	qfq	5,985,400	85,079,774	4.08%
2024-03-27	14.44	14.44	13.71	13.71	13.51	qfq	4,347,100	61,043,608	-5.45%
2024-03-26	14.36	14.53	14.00	14.50	14.29	qfq	5,672,900	81,154,195	0.83%
2024-03-25	14.92	15.00	14.35	14.38	14.17	qfq	7,313,420	107,528,419	-4.83%
2024-03-22	15.60	15.65	14.91	15.11	14.89	qfq	9,753,808	148,081,578	-3.94%
2024-03-21	15.30	15.89	15.21	15.73	15.50	qfq	11,082,592	172,530,620	2.21%
2024-03-20	15.46	15.60	15.18	15.39	15.17	qfq	12,970,492	199,021,105	-1.16%
2024-03-19	14.75	16.35	14.72	15.57	15.35	qfq	22,923,425	363,816,482	4.78%
2024-03-18	14.75	14.90	14.52	14.86	14.65	qfq	7,486,541	110,019,303	1.71%
2024-03-15	14.20	14.63	14.16	14.61	14.40	qfq	7,145,800	103,358,936	2.10%
2024-03-14	14.25	14.38	13.97	14.31	14.11	qfq	6,282,900	89,380,924	0.56%
2024-03-13	14.18	14.38	14.04	14.23	14.03	qfq	5,230,808	74,314,494	0.57%
2024-03-12	14.15	14.20	13.85	14.15	13.95	qfq	6,284,208	88,343,757	0.43%
2024-03-11	13.74	14.12	13.65	14.09	13.89	qfq	6,349,080	88,443,888	2.55%
2024-03-08	13.61	13.75	13.30	13.74	13.54	qfq	4,261,700	57,904,081	1.25%
2024-03-07	13.68	13.98	13.48	13.57	13.38	qfq	7,654,400	105,319,798	0.00%
2024-03-06	13.00	13.63	12.99	13.57	13.38	qfq	6,620,200	88,870,147	3.59%
2024-03-05	13.45	13.55	13.01	13.10	12.91	qfq	5,222,600	69,026,620	-3.39%
2024-03-04	13.66	13.82	13.23	13.56	13.37	qfq	5,141,720	69,305,194	-0.73%
2024-03-01	13.53	13.79	13.44	13.66	13.46	qfq	4,942,323	67,368,925	1.11%
2024-02-29	12.68	13.55	12.68	13.51	13.32	qfq	6,317,821	83,491,533	5.30%
2024-02-28	14.07	14.45	12.82	12.83	12.65	qfq	9,850,501	135,105,584	-9.46%
2024-02-27	13.63	14.19	13.60	14.17	13.97	qfq	6,608,025	92,208,095	3.51%
2024-02-26	13.94	14.38	13.58	13.69	13.49	qfq	10,059,646	139,456,256	2.32%
2024-02-23	12.83	13.42	12.80	13.38	13.19	qfq	6,355,200	83,103,439	4.53%
2024-02-22	12.50	12.85	12.40	12.80	12.62	qfq	5,043,780	64,003,050	2.40%
2024-02-21	12.19	12.90	12.17	12.50	12.32	qfq	5,148,566	65,254,377	0.73%
2024-02-20	12.16	12.41	12.00	12.41	12.23	qfq	3,506,277	43,029,295	1.22%
2024-02-19	11.92	12.58	11.84	12.26	12.08	qfq	5,746,433	70,255,412	2.85%
2024-02-08	11.08	12.06	10.81	11.92	11.75	qfq	6,039,501	69,379,122	8.07%
2024-02-07	11.15	11.52	10.72	11.03	10.87	qfq	6,639,323	74,377,629	-0.54%
2024-02-06	10.01	11.38	9.59	11.09	10.93	qfq	8,302,000	86,199,265	4.43%
2024-02-05	11.69	11.69	10.62	10.62	10.47	qfq	5,490,100	59,413,584	-10.00%
2024-02-02	12.58	12.85	11.32	11.80	11.63	qfq	5,130,600	61,827,590	-6.20%
2024-02-01	12.66	12.88	12.25	12.58	12.40	qfq	3,403,300	42,821,453	-2.02%
2024-01-31	13.62	13.79	12.79	12.84	12.66	qfq	4,394,100	57,827,389	-6.35%
2024-01-30	14.13	14.33	13.68	13.71	13.51	qfq	2,481,200	34,688,716	-2.90%
2024-01-29	14.86	14.86	14.10	14.12	13.92	qfq	2,919,700	41,815,479	-3.49%
2024-01-26	14.67	14.95	14.61	14.63	14.42	qfq	3,713,163	54,821,414	-0.07%
2024-01-25	14.09	14.66	13.90	14.64	14.43	qfq	4,675,100	67,300,137	3.98%
2024-01-24	13.85	14.20	13.40	14.08	13.88	qfq	4,347,700	60,205,225	1.88%
2024-01-23	13.80	14.01	13.57	13.82	13.62	qfq	4,058,500	55,909,975	-0.36%
2024-01-22	15.00	15.01	13.77	13.87	13.67	qfq	5,498,800	79,155,256	-7.90%
2024-01-19	15.55	15.66	15.06	15.06	14.84	qfq	3,018,000	46,103,794	-3.15%
2024-01-18	15.57	15.93	15.00	15.55	15.33	qfq	5,127,300	78,750,588	-1.02%
2024-01-17	16.25	16.25	15.71	15.71	15.49	qfq	3,049,000	48,752,496	-3.44%
2024-01-16	16.49	16.57	15.90	16.27	16.04	qfq	4,474,400	72,346,428	-1.45%
2024-01-15	16.57	16.72	16.30	16.51	16.27	qfq	2,725,200	44,926,417	-1.55%
2024-01-12	16.63	16.97	16.58	16.77	16.53	qfq	3,457,800	58,163,534	0.30%
2024-01-11	16.36	16.74	16.31	16.72	16.48	qfq	3,303,100	54,705,269	1.95%
2024-01-10	16.46	16.68	16.20	16.40	16.17	qfq	2,998,100	49,354,598	-1.26%
2024-01-09	16.38	16.77	16.36	16.61	16.37	qfq	3,393,800	56,313,016	1.78%
2024-01-08	16.65	16.69	16.31	16.32	16.09	qfq	2,898,600	47,797,672	-2.10%
2024-01-05	17.15	17.35	16.55	16.67	16.43	qfq	6,193,600	104,923,791	-3.31%
2024-01-04	17.00	17.72	16.91	17.24	16.99	qfq	7,406,600	127,780,061	0.82%
2024-01-03	17.00	17.21	16.80	17.10	16.86	qfq	3,338,100	56,790,317	-0.06%
2024-01-02	17.11	17.24	17.00	17.11	16.87	qfq	3,423,800	58,658,671	0.29%
2023-12-29	16.89	17.15	16.87	17.06	16.82	qfq	4,273,400	72,873,098	0.47%
2023-12-28	16.40	17.00	16.32	16.98	16.74	qfq	5,550,800	93,255,155	3.22%
2023-12-27	16.27	16.47	16.17	16.45	16.21	qfq	3,017,200	49,267,454	1.73%
2023-12-26	16.41	16.59	16.15	16.17	15.94	qfq	3,385,300	55,010,790	-2.00%
2023-12-25	16.44	16.67	16.37	16.50	16.26	qfq	2,321,800	38,300,404	-0.48%
2023-12-22	16.78	16.84	16.49	16.58	16.34	qfq	3,917,600	65,174,947	-1.49%
2023-12-21	16.65	16.92	16.27	16.83	16.59	qfq	4,916,100	81,655,895	0.48%
2023-12-20	16.68	17.00	16.60	16.75	16.51	qfq	5,470,800	92,166,069	0.42%
2023-12-19	16.66	16.75	16.44	16.68	16.44	qfq	3,826,400	63,421,010	0.24%
2023-12-18	17.15	17.19	16.60	16.64	16.40	qfq	6,576,300	110,657,981	-3.09%
2023-12-15	17.36	17.45	17.10	17.17	16.92	qfq	3,841,600	66,030,207	-1.09%
2023-12-14	17.54	17.75	17.31	17.36	17.11	qfq	4,475,600	78,272,657	-1.08%
2023-12-13	17.64	17.89	17.35	17.55	17.30	qfq	5,871,500	103,555,681	-0.68%
2023-12-12	17.38	17.71	17.38	17.67	17.42	qfq	5,522,716	97,250,947	0.68%
2023-12-11	17.18	17.60	16.94	17.55	17.30	qfq	6,390,081	111,049,421	2.09%
2023-12-08	17.52	17.83	17.17	17.19	16.94	qfq	8,545,681	148,884,821	-2.44%
2023-12-07	18.20	18.20	17.62	17.62	17.37	qfq	9,925,116	176,233,888	-3.50%
2023-12-06	18.20	18.65	18.02	18.26	18.00	qfq	9,092,000	166,258,899	0.83%
2023-12-05	18.89	18.90	18.00	18.11	17.85	qfq	13,716,860	250,975,981	-3.72%
2023-12-04	19.11	19.17	18.63	18.81	18.54	qfq	13,410,300	253,065,439	-2.18%
2023-12-01	19.48	19.73	18.50	19.23	18.95	qfq	22,186,193	422,446,555	-2.98%
2023-11-30	19.22	21.12	19.22	19.82	19.54	qfq	29,390,957	595,441,530	3.23%
2023-11-29	19.89	19.90	19.19	19.20	18.93	qfq	14,817,164	288,225,893	-3.47%
2023-11-28	19.48	20.20	19.26	19.89	19.61	qfq	23,331,753	460,787,913	0.61%
2023-11-27	19.14	19.77	18.85	19.77	19.49	qfq	22,817,500	443,365,910	3.40%
2023-11-24	18.95	19.35	18.47	19.12	18.85	qfq	18,160,500	345,868,523	0.68%
2023-11-23	18.29	19.36	18.27	18.99	18.72	qfq	14,865,500	280,929,987	4.57%
2023-11-22	18.65	18.81	18.15	18.16	17.90	qfq	9,941,402	182,536,455	-3.51%
2023-11-21	19.21	19.32	18.70	18.82	18.55	qfq	11,649,471	220,685,686	-2.79%
2023-11-20	19.00	19.65	18.99	19.36	19.08	qfq	15,394,471	297,273,184	1.36%
2023-11-17	19.07	19.17	18.70	19.10	18.83	qfq	9,508,700	180,436,806	0.10%
2023-11-16	19.00	19.24	18.86	19.08	18.81	qfq	9,178,400	175,235,968	-0.31%
2023-11-15	19.35	19.35	18.87	19.14	18.87	qfq	12,685,499	242,146,097	-0.42%
2023-11-14	18.70	19.34	18.55	19.22	18.94	qfq	15,887,811	302,007,332	2.45%
2023-11-13	18.62	18.76	18.30	18.76	18.49	qfq	9,923,600	184,731,808	1.24%
2023-11-10	18.87	18.90	18.40	18.53	18.26	qfq	12,181,812	226,724,222	-2.78%
2023-11-09	18.74	19.26	18.69	19.06	18.79	qfq	19,646,112	374,246,534	0.85%
2023-11-08	19.25	19.30	18.82	18.90	18.63	qfq	18,277,604	347,524,908	-2.07%
2023-11-07	18.72	19.39	18.70	19.30	19.02	qfq	28,483,753	545,145,662	1.47%
2023-11-06	18.65	19.99	18.55	19.02	18.75	qfq	45,570,050	874,263,667	1.98%
2023-11-03	17.08	18.65	17.08	18.65	18.38	qfq	27,092,933	501,509,720	10.03%
2023-11-02	17.60	17.82	16.93	16.95	16.71	qfq	8,699,400	150,304,670	-3.80%
2023-11-01	17.88	18.03	17.61	17.62	17.37	qfq	8,860,801	158,027,548	-1.12%
2023-10-31	17.56	17.96	17.39	17.82	17.57	qfq	9,982,519	176,376,699	0.51%
2023-10-30	17.36	17.85	17.26	17.73	17.48	qfq	10,851,100	191,399,845	1.43%
2023-10-27	17.35	17.48	16.91	17.48	17.23	qfq	8,013,100	137,888,271	1.04%
2023-10-26	17.36	17.56	17.01	17.30	17.05	qfq	7,884,700	135,963,354	-0.86%
2023-10-25	17.51	17.78	17.33	17.45	17.20	qfq	9,098,550	159,348,004	-0.85%
2023-10-24	16.44	17.85	16.37	17.60	17.35	qfq	13,821,609	237,923,560	6.34%
2023-10-23	17.01	17.15	16.32	16.55	16.31	qfq	9,758,400	162,569,861	-4.39%
2023-10-20	16.51	18.30	16.45	17.31	17.06	qfq	15,242,030	266,502,147	3.65%
2023-10-19	16.45	17.07	16.30	16.70	16.46	qfq	6,326,008	106,252,503	-0.18%
2023-10-18	16.53	16.98	16.27	16.73	16.49	qfq	6,421,819	107,260,911	0.30%
2023-10-17	17.76	17.78	16.50	16.68	16.44	qfq	10,807,801	183,049,131	-5.60%
2023-10-16	17.70	17.94	17.42	17.67	17.42	qfq	8,738,071	154,693,327	-0.73%
2023-10-13	18.23	18.43	17.72	17.80	17.55	qfq	12,031,571	217,053,577	-3.58%
2023-10-12	18.53	18.67	18.14	18.46	18.20	qfq	14,244,671	262,763,840	-0.75%
2023-10-11	17.93	19.50	17.57	18.60	18.33	qfq	23,465,971	433,828,375	3.62%
2023-10-10	18.13	18.13	17.65	17.95	17.69	qfq	12,871,997	229,807,486	-0.99%
2023-10-09	17.50	18.15	17.32	18.13	17.87	qfq	15,004,280	267,008,098	3.25%
2023-09-28	17.48	17.64	17.28	17.56	17.31	qfq	9,728,300	169,789,864	0.46%
2023-09-27	17.66	18.18	17.45	17.48	17.23	qfq	13,891,800	245,994,499	-1.69%
2023-09-26	17.82	17.99	17.34	17.78	17.53	qfq	15,423,855	273,846,975	-1.77%
2023-09-25	17.30	18.38	17.20	18.10	17.84	qfq	28,067,671	501,704,984	3.90%
2023-09-22	17.25	17.45	16.91	17.42	17.17	qfq	14,775,100	254,438,114	0.69%
2023-09-21	17.50	17.68	17.04	17.30	17.05	qfq	15,860,300	274,030,582	-1.03%
2023-09-20	17.82	18.17	17.47	17.48	17.23	qfq	32,282,097	572,595,871	-1.91%
2023-09-19	16.12	17.82	15.95	17.82	17.57	qfq	24,288,706	423,369,951	10.00%
2023-09-18	15.83	16.45	15.68	16.20	15.97	qfq	4,760,423	77,134,495	2.40%
2023-09-15	16.03	16.19	15.80	15.82	15.59	qfq	2,709,900	43,032,413	-0.82%
2023-09-14	16.23	16.31	15.88	15.95	15.72	qfq	3,146,100	50,524,417	-1.91%
2023-09-13	16.74	16.82	16.06	16.26	16.03	qfq	4,803,005	78,510,957	-3.44%
2023-09-12	16.83	16.99	16.75	16.84	16.60	qfq	2,847,790	48,033,208	-0.06%
2023-09-11	16.56	16.99	16.38	16.85	16.61	qfq	4,164,000	69,836,301	1.69%
2023-09-08	16.42	16.77	16.42	16.57	16.33	qfq	3,498,100	58,266,941	0.24%
2023-09-07	17.03	17.08	16.51	16.53	16.29	qfq	4,573,305	76,500,898	-2.94%
2023-09-06	17.00	17.05	16.85	17.03	16.79	qfq	3,171,605	53,814,152	0.12%
2023-09-05	16.98	17.14	16.82	17.01	16.77	qfq	3,103,300	52,745,868	0.18%
2023-09-04	16.82	16.99	16.75	16.98	16.74	qfq	3,865,200	65,328,113	0.89%
2023-09-01	16.87	16.95	16.66	16.83	16.59	qfq	3,070,200	51,510,470	-0.24%
2023-08-31	16.73	16.94	16.63	16.87	16.63	qfq	3,800,923	63,938,094	0.36%
2023-08-30	16.58	17.08	16.56	16.81	16.57	qfq	6,550,600	110,423,879	1.57%
2023-08-29	15.71	16.61	15.66	16.55	16.31	qfq	8,323,823	136,306,850	5.08%
2023-08-28	16.50	16.62	15.67	15.75	15.52	qfq	4,735,005	76,302,503	0.45%
2023-08-25	16.06	16.18	15.62	15.68	15.46	qfq	5,422,005	85,966,992	-3.15%
2023-08-24	16.22	16.42	15.96	16.19	15.96	qfq	4,003,700	65,061,169	0.06%
2023-08-23	16.48	16.59	16.15	16.18	15.95	qfq	3,155,900	51,504,912	-2.12%
2023-08-22	16.45	16.67	16.09	16.53	16.29	qfq	5,022,400	82,161,338	0.55%
2023-08-21	16.80	16.94	16.44	16.44	16.20	qfq	3,327,300	55,407,199	-2.14%
2023-08-18	16.99	17.19	16.77	16.80	16.56	qfq	4,716,700	80,123,211	-1.06%
2023-08-17	16.45	17.05	16.29	16.98	16.74	qfq	6,154,800	103,350,001	3.60%
2023-08-16	16.70	16.80	16.39	16.39	16.16	qfq	3,029,800	50,157,859	-1.86%
2023-08-15	17.07	17.07	16.59	16.70	16.46	qfq	3,520,900	59,052,129	-1.47%
2023-08-14	16.74	16.96	16.56	16.95	16.71	qfq	3,348,800	56,382,127	0.77%
2023-08-11	17.02	17.33	16.82	16.82	16.58	qfq	5,279,600	90,299,777	-1.18%
2023-08-10	16.97	17.16	16.92	17.02	16.78	qfq	2,905,160	49,482,193	0.41%
2023-08-09	17.25	17.27	16.91	16.95	16.71	qfq	5,215,100	88,767,497	-1.68%
2023-08-08	17.42	17.60	17.20	17.24	16.99	qfq	4,663,500	80,996,494	-0.86%
2023-08-07	17.29	17.55	17.22	17.39	17.14	qfq	3,410,900	59,308,551	-0.69%
2023-08-04	17.38	17.60	17.38	17.51	17.26	qfq	4,434,400	77,590,260	0.69%
2023-08-03	17.60	17.60	17.31	17.39	17.14	qfq	5,097,700	88,725,751	-1.36%
2023-08-02	17.55	17.71	17.39	17.63	17.38	qfq	4,499,623	78,911,973	-0.11%
2023-08-01	18.00	18.02	17.53	17.65	17.40	qfq	6,496,600	114,703,002	-2.43%
2023-07-31	18.00	18.15	17.85	18.09	17.83	qfq	5,956,942	107,364,866	0.89%
2023-07-28	17.75	17.99	17.38	17.93	17.67	qfq	7,139,300	126,253,547	0.17%
2023-07-27	17.96	18.24	17.82	17.90	17.64	qfq	6,951,100	125,373,416	0.45%
2023-07-26	18.20	18.22	17.75	17.82	17.57	qfq	6,524,400	116,714,700	-2.14%
2023-07-25	18.04	18.34	18.02	18.21	17.95	qfq	7,322,800	133,136,376	1.51%
2023-07-24	17.81	18.16	17.70	17.94	17.68	qfq	5,116,142	91,915,987	-0.22%
2023-07-21	18.17	18.47	17.88	17.98	17.72	qfq	8,546,651	154,568,357	-2.07%
2023-07-20	18.96	19.00	18.30	18.36	18.10	qfq	10,229,800	190,125,432	-2.39%
2023-07-19	19.48	19.49	18.67	18.81	18.54	qfq	14,095,903	266,700,540	-4.03%
2023-07-18	19.91	19.98	19.28	19.60	19.32	qfq	10,461,210	204,118,969	-1.41%