SECURITY DETAIL · RAW DATA

先锋电子002767.SZ

ASZSECNYSTOCK

最近收盘价18.432026-07-17

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）5,509,150

成交额（元）101,604,373

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
2026-07-02	2026-07-09	cash_dividend	0.031	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-10	cash_dividend	0.044	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-28	cash_dividend	0.016	—	—	—	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	18.11	18.80	18.06	18.43	18.43	qfq	5,509,150	101,604,373	0.88%
2026-07-16	18.13	18.76	17.76	18.27	18.27	qfq	5,383,200	98,630,115	0.11%
2026-07-15	17.21	18.49	16.92	18.25	18.25	qfq	5,644,800	101,069,750	6.23%
2026-07-14	17.06	17.62	16.68	17.18	17.18	qfq	4,191,800	71,862,402	-0.35%
2026-07-13	18.20	18.37	16.80	17.24	17.24	qfq	5,054,900	88,749,842	-5.27%
2026-07-10	18.45	18.80	18.20	18.20	18.20	qfq	5,890,200	108,842,194	-2.47%
2026-07-09	17.72	18.88	17.61	18.66	18.66	qfq	10,294,550	188,576,558	4.25%
2026-07-08	18.49	18.94	17.39	17.90	17.87	qfq	10,785,187	194,700,932	-3.24%
2026-07-07	21.42	21.42	18.35	18.50	18.47	qfq	16,569,143	331,115,445	-6.75%
2026-07-06	18.49	19.84	18.31	19.84	19.81	qfq	1,916,952	37,718,599	9.98%
2026-07-03	16.58	18.04	16.38	18.04	18.01	qfq	4,943,898	86,460,542	10.00%
2026-07-02	16.71	17.04	16.39	16.40	16.37	qfq	2,241,100	37,382,748	-1.80%
2026-07-01	16.60	17.08	16.41	16.70	16.67	qfq	2,457,707	41,320,416	0.78%
2026-06-30	16.51	16.83	16.32	16.57	16.54	qfq	1,799,200	29,837,058	-0.12%
2026-06-29	16.99	17.12	16.22	16.59	16.56	qfq	2,057,700	34,099,439	-2.41%
2026-06-26	17.16	17.23	16.61	17.00	16.97	qfq	2,417,000	40,857,076	-1.33%
2026-06-25	17.56	17.79	17.01	17.23	17.20	qfq	2,373,200	41,061,341	-2.16%
2026-06-24	17.97	17.99	17.15	17.61	17.58	qfq	2,777,700	48,751,997	-2.11%
2026-06-23	17.30	18.45	17.15	17.99	17.96	qfq	3,755,100	67,543,602	3.75%
2026-06-22	17.25	17.58	16.69	17.34	17.31	qfq	2,920,769	50,013,900	-0.06%
2026-06-18	17.24	17.64	16.52	17.35	17.32	qfq	3,179,800	54,897,876	0.70%
2026-06-17	17.86	17.90	17.17	17.23	17.20	qfq	2,654,550	46,210,403	-3.85%
2026-06-16	17.83	18.26	17.65	17.92	17.89	qfq	2,267,650	40,747,073	-0.44%
2026-06-15	18.68	18.84	17.86	18.00	17.97	qfq	3,560,150	64,705,004	-2.01%
2026-06-12	18.19	18.66	17.91	18.37	18.34	qfq	3,824,800	70,293,529	2.06%
2026-06-11	17.80	18.17	17.30	18.00	17.97	qfq	2,903,150	51,821,743	0.95%
2026-06-10	17.85	18.10	17.34	17.83	17.80	qfq	3,529,800	62,287,861	-1.65%
2026-06-09	18.50	18.50	17.82	18.13	18.10	qfq	2,340,300	42,309,653	-0.93%
2026-06-08	18.36	19.14	17.85	18.30	18.27	qfq	3,737,400	69,336,086	-1.29%
2026-06-05	17.60	18.88	17.21	18.54	18.51	qfq	4,870,200	88,745,418	5.16%
2026-06-04	17.31	17.75	16.99	17.63	17.60	qfq	2,732,100	47,462,008	1.79%
2026-06-03	17.37	17.62	17.17	17.32	17.29	qfq	2,122,500	36,868,464	0.00%
2026-06-02	17.91	17.92	17.13	17.32	17.29	qfq	2,129,700	36,880,559	-2.64%
2026-06-01	17.35	17.95	17.33	17.79	17.76	qfq	2,165,171	38,422,839	2.12%
2026-05-29	18.09	18.14	17.23	17.42	17.39	qfq	1,883,500	33,059,017	-3.28%
2026-05-28	17.87	18.09	17.39	18.01	17.98	qfq	2,681,400	47,585,942	0.17%
2026-05-27	18.36	18.60	17.85	17.98	17.95	qfq	2,501,000	45,308,896	-1.91%
2026-05-26	19.20	19.20	18.18	18.33	18.30	qfq	4,630,050	85,486,650	-4.53%
2026-05-25	19.51	20.09	19.09	19.20	19.17	qfq	2,884,000	56,127,134	-1.54%
2026-05-22	19.12	19.52	18.90	19.50	19.47	qfq	3,296,729	63,283,001	2.25%
2026-05-21	19.28	19.65	18.96	19.07	19.04	qfq	3,725,250	71,805,960	-1.09%
2026-05-20	19.70	19.73	19.13	19.28	19.25	qfq	2,520,401	48,622,252	-2.23%
2026-05-19	20.01	20.11	19.43	19.72	19.69	qfq	2,573,900	50,751,112	-1.45%
2026-05-18	19.90	20.18	19.62	20.01	19.98	qfq	1,769,700	35,171,497	0.50%
2026-05-15	20.05	20.24	19.78	19.91	19.88	qfq	1,937,200	38,702,251	-0.70%
2026-05-14	20.39	20.40	19.85	20.05	20.02	qfq	2,479,450	49,788,266	-1.43%
2026-05-13	20.70	21.05	20.06	20.34	20.30	qfq	3,359,700	68,677,439	-2.77%
2026-05-12	21.16	21.31	20.84	20.92	20.88	qfq	2,276,700	47,928,822	-1.13%
2026-05-11	21.14	21.38	20.88	21.16	21.12	qfq	2,355,854	49,644,710	0.24%
2026-05-08	20.98	21.20	20.60	21.11	21.07	qfq	2,351,300	49,242,502	1.05%
2026-05-07	20.69	21.09	20.69	20.89	20.85	qfq	2,340,800	49,010,231	1.56%
2026-05-06	20.56	21.33	20.44	20.57	20.53	qfq	3,579,400	74,096,384	-0.72%
2026-04-30	20.37	20.72	20.15	20.72	20.68	qfq	2,189,450	45,080,221	1.67%
2026-04-29	20.10	20.60	20.01	20.38	20.34	qfq	2,263,700	46,056,404	0.89%
2026-04-28	20.58	20.80	20.06	20.20	20.17	qfq	2,803,309	56,969,738	-2.70%
2026-04-27	19.93	20.76	19.79	20.76	20.72	qfq	4,437,350	90,047,773	3.80%
2026-04-24	20.78	20.83	19.33	20.00	19.97	qfq	6,982,300	138,960,598	-6.02%
2026-04-23	21.60	21.66	20.95	21.28	21.24	qfq	3,332,700	70,639,302	-1.48%
2026-04-22	21.85	21.92	21.53	21.60	21.56	qfq	2,168,150	46,978,897	-1.82%
2026-04-21	21.94	22.09	21.75	22.00	21.96	qfq	2,267,450	49,672,164	0.23%
2026-04-20	21.98	22.10	21.71	21.95	21.91	qfq	4,192,750	91,640,868	-0.14%
2026-04-17	21.59	22.89	21.42	21.98	21.94	qfq	7,918,500	175,181,931	1.38%
2026-04-16	21.31	21.68	21.14	21.68	21.64	qfq	1,913,000	40,998,734	1.78%
2026-04-15	21.74	21.76	21.21	21.30	21.26	qfq	2,470,650	53,114,174	-1.30%
2026-04-14	21.60	21.66	21.40	21.58	21.54	qfq	2,279,788	49,094,885	0.61%
2026-04-13	21.50	21.57	21.22	21.45	21.41	qfq	1,724,200	36,909,553	-0.23%
2026-04-10	21.35	21.82	21.20	21.50	21.46	qfq	2,076,500	44,807,426	0.80%
2026-04-09	21.35	21.43	21.10	21.33	21.29	qfq	2,040,100	43,422,602	-0.56%
2026-04-08	20.88	21.48	20.81	21.45	21.41	qfq	2,363,500	50,254,433	4.79%
2026-04-07	20.08	20.69	20.00	20.47	20.43	qfq	1,645,200	33,612,012	1.99%
2026-04-03	20.60	20.60	19.91	20.07	20.04	qfq	1,841,100	37,023,272	-1.62%
2026-04-02	20.99	21.22	20.25	20.40	20.36	qfq	2,316,700	47,757,889	-2.76%
2026-04-01	20.96	21.05	20.70	20.98	20.94	qfq	2,197,700	45,930,712	2.19%
2026-03-31	20.67	21.11	20.53	20.53	20.49	qfq	1,946,300	40,490,326	-0.92%
2026-03-30	20.48	20.93	20.38	20.72	20.68	qfq	2,417,700	49,962,194	-0.34%
2026-03-27	20.39	20.97	20.16	20.79	20.75	qfq	1,988,567	41,188,474	1.81%
2026-03-26	20.82	20.97	20.40	20.42	20.38	qfq	2,223,000	45,875,292	-1.83%
2026-03-25	20.91	21.22	20.72	20.80	20.76	qfq	2,514,550	52,627,636	0.00%
2026-03-24	20.22	20.84	19.73	20.80	20.76	qfq	3,595,459	73,124,694	5.42%
2026-03-23	20.42	20.74	19.39	19.73	19.70	qfq	3,757,159	75,316,071	-5.42%
2026-03-20	21.95	21.96	20.85	20.86	20.82	qfq	3,224,600	68,577,906	-4.09%
2026-03-19	22.20	22.36	21.68	21.75	21.71	qfq	2,394,700	52,689,772	-2.90%
2026-03-18	22.30	22.52	21.90	22.40	22.36	qfq	3,285,350	73,108,811	1.22%
2026-03-17	22.73	23.01	22.04	22.13	22.09	qfq	3,913,088	87,868,881	-2.64%
2026-03-16	23.70	23.80	22.53	22.73	22.69	qfq	6,697,509	153,521,361	-3.85%
2026-03-13	22.53	24.21	22.45	23.64	23.60	qfq	8,204,800	192,126,870	4.97%
2026-03-12	22.99	22.99	22.27	22.52	22.48	qfq	2,543,100	57,269,685	-1.57%
2026-03-11	23.28	23.67	22.80	22.88	22.84	qfq	2,277,400	52,559,516	-1.72%
2026-03-10	22.58	23.33	22.58	23.28	23.24	qfq	3,165,300	73,176,942	3.74%
2026-03-09	22.67	22.74	22.16	22.44	22.40	qfq	2,759,400	61,786,504	-2.48%
2026-03-06	22.35	23.08	22.30	23.01	22.97	qfq	2,133,800	48,901,833	2.09%
2026-03-05	22.50	22.90	22.34	22.54	22.50	qfq	2,734,400	62,024,476	1.85%
2026-03-04	21.99	22.31	21.78	22.13	22.09	qfq	2,993,959	66,213,109	-0.23%
2026-03-03	23.02	23.30	22.10	22.18	22.14	qfq	3,756,200	85,319,368	-3.61%
2026-03-02	23.57	23.93	22.96	23.01	22.97	qfq	4,207,900	97,986,544	-3.88%
2026-02-27	23.66	23.95	23.41	23.94	23.90	qfq	2,477,450	59,084,098	0.76%
2026-02-26	23.74	24.12	23.58	23.76	23.72	qfq	3,439,050	82,197,826	0.08%
2026-02-25	24.56	24.67	23.67	23.74	23.70	qfq	5,452,150	130,512,262	-3.30%
2026-02-24	24.42	24.80	24.33	24.55	24.51	qfq	4,060,950	99,783,870	0.70%
2026-02-13	24.00	24.72	23.92	24.38	24.34	qfq	3,786,600	92,483,185	1.16%
2026-02-12	24.36	24.36	23.91	24.10	24.06	qfq	2,667,800	64,539,658	-0.37%
2026-02-11	24.15	24.38	24.13	24.19	24.15	qfq	2,063,360	50,040,073	-0.29%
2026-02-10	24.43	24.54	24.15	24.26	24.22	qfq	2,916,700	71,034,316	-0.57%
2026-02-09	24.32	24.47	24.02	24.40	24.36	qfq	3,999,760	97,099,265	1.16%
2026-02-06	23.72	24.52	23.57	24.12	24.08	qfq	4,743,710	114,715,667	0.71%
2026-02-05	23.90	24.45	23.86	23.95	23.91	qfq	2,442,450	58,575,135	-0.66%
2026-02-04	24.02	24.57	23.96	24.11	24.07	qfq	3,971,900	96,242,001	-0.58%
2026-02-03	23.56	24.28	23.51	24.25	24.21	qfq	5,233,800	125,669,786	2.80%
2026-02-02	23.35	23.88	23.12	23.59	23.55	qfq	6,174,710	145,130,787	0.51%
2026-01-30	21.68	23.96	21.57	23.47	23.43	qfq	10,211,250	234,616,147	7.61%
2026-01-29	22.71	22.87	21.50	21.81	21.77	qfq	6,995,800	155,191,053	-4.68%
2026-01-28	24.02	24.02	22.87	22.88	22.84	qfq	6,847,600	159,226,217	-4.90%
2026-01-27	23.77	24.12	23.40	24.06	24.02	qfq	5,582,800	133,070,594	0.42%
2026-01-26	24.13	24.39	23.71	23.96	23.92	qfq	6,387,350	153,608,466	0.17%
2026-01-23	24.50	24.65	23.81	23.92	23.88	qfq	8,509,501	204,907,437	-2.57%
2026-01-22	24.71	25.42	24.26	24.55	24.51	qfq	9,173,800	227,286,781	-0.49%
2026-01-21	24.02	24.90	23.76	24.67	24.63	qfq	8,967,301	218,749,308	2.03%
2026-01-20	23.32	25.10	22.86	24.18	24.14	qfq	11,206,251	266,696,383	3.42%
2026-01-19	23.36	23.56	22.95	23.38	23.34	qfq	6,599,201	153,563,932	-0.93%
2026-01-16	22.85	23.81	22.76	23.60	23.56	qfq	12,043,451	281,113,358	3.28%
2026-01-15	22.56	22.96	22.40	22.85	22.81	qfq	5,963,800	135,414,898	0.62%
2026-01-14	22.66	23.04	22.19	22.71	22.67	qfq	10,398,800	236,050,428	-0.74%
2026-01-13	22.04	23.49	21.94	22.88	22.84	qfq	13,107,300	299,377,089	3.95%
2026-01-12	22.15	22.16	21.67	22.01	21.97	qfq	6,621,450	144,861,903	-0.90%
2026-01-09	22.14	22.49	21.90	22.21	22.17	qfq	5,655,050	125,111,210	0.23%
2026-01-08	22.09	22.27	21.90	22.16	22.12	qfq	4,951,550	109,111,292	-0.63%
2026-01-07	21.98	22.56	21.55	22.30	22.26	qfq	8,137,850	179,099,284	-0.31%
2026-01-06	22.44	22.53	22.20	22.37	22.33	qfq	5,766,900	128,658,937	-0.80%
2026-01-05	22.70	23.39	22.50	22.55	22.51	qfq	9,090,050	206,297,749	-1.57%
2025-12-31	22.12	22.99	22.01	22.91	22.87	qfq	9,722,150	219,311,334	3.67%
2025-12-30	22.63	22.71	22.10	22.10	22.06	qfq	7,017,900	156,571,804	-2.43%
2025-12-29	21.38	22.66	21.23	22.65	22.61	qfq	12,652,054	279,254,221	6.19%
2025-12-26	21.75	21.75	21.30	21.33	21.29	qfq	6,331,300	136,040,874	-1.52%
2025-12-25	22.00	22.10	21.50	21.66	21.62	qfq	6,877,254	148,894,835	-1.23%
2025-12-24	22.59	22.64	21.80	21.93	21.89	qfq	9,860,000	217,811,175	-3.65%
2025-12-23	22.75	22.89	22.36	22.76	22.72	qfq	9,249,267	208,968,511	-0.91%
2025-12-22	22.13	22.97	22.03	22.97	22.93	qfq	13,062,644	294,433,355	3.00%
2025-12-19	21.65	23.11	21.23	22.30	22.26	qfq	12,802,155	280,273,254	3.05%
2025-12-18	22.03	22.05	21.41	21.64	21.60	qfq	12,606,359	273,291,882	-2.43%
2025-12-17	21.20	22.18	21.03	22.18	22.14	qfq	18,317,112	399,348,878	4.57%
2025-12-16	20.92	21.60	20.75	21.21	21.17	qfq	10,994,980	232,496,755	1.43%
2025-12-15	20.71	21.15	20.61	20.91	20.87	qfq	6,654,727	139,152,302	-0.71%
2025-12-12	20.70	21.80	20.37	21.06	21.02	qfq	10,503,627	220,625,775	1.74%
2025-12-11	20.69	21.10	20.40	20.70	20.66	qfq	6,403,207	133,180,167	0.05%
2025-12-10	20.51	21.15	20.45	20.69	20.65	qfq	5,554,800	115,035,061	0.15%
2025-12-09	20.88	21.19	20.61	20.66	20.62	qfq	5,446,080	113,624,458	-1.62%
2025-12-08	20.80	21.15	20.72	21.00	20.96	qfq	6,742,600	141,349,550	0.86%
2025-12-05	20.51	21.01	20.44	20.82	20.78	qfq	9,160,700	189,533,130	0.97%
2025-12-04	20.53	21.95	19.88	20.62	20.58	qfq	10,149,520	208,842,814	2.03%
2025-12-03	20.39	20.63	20.08	20.21	20.17	qfq	4,115,500	83,567,045	-1.27%
2025-12-02	20.70	20.99	20.36	20.47	20.43	qfq	4,966,200	102,245,530	-1.11%
2025-12-01	20.37	20.86	20.23	20.70	20.66	qfq	6,911,375	142,474,175	2.02%
2025-11-28	19.80	20.30	19.71	20.29	20.25	qfq	5,207,800	104,783,247	2.27%
2025-11-27	19.81	19.99	19.68	19.84	19.81	qfq	3,035,650	60,256,487	0.15%
2025-11-26	20.05	20.21	19.77	19.81	19.78	qfq	3,347,400	66,958,984	-1.15%
2025-11-25	19.61	20.10	19.59	20.04	20.01	qfq	5,078,300	101,308,384	2.24%
2025-11-24	19.09	19.68	19.00	19.60	19.57	qfq	4,587,000	88,852,880	3.10%
2025-11-21	19.66	19.87	18.90	19.01	18.98	qfq	5,607,420	108,126,074	-4.23%
2025-11-20	20.07	20.19	19.66	19.85	19.82	qfq	5,264,400	104,512,081	-1.05%
2025-11-19	20.91	21.08	19.91	20.06	20.03	qfq	7,666,141	155,850,661	-1.71%
2025-11-18	20.21	20.65	20.17	20.41	20.37	qfq	5,356,204	109,006,960	0.25%
2025-11-17	20.61	20.79	20.20	20.36	20.32	qfq	6,124,916	124,700,823	-0.59%
2025-11-14	20.00	20.80	19.89	20.48	20.44	qfq	11,087,650	227,235,800	2.25%
2025-11-13	19.83	20.06	19.79	20.03	20.00	qfq	4,585,300	91,474,487	0.50%
2025-11-12	19.83	20.00	19.61	19.93	19.90	qfq	5,134,200	101,804,277	0.50%
2025-11-11	19.74	20.09	19.71	19.83	19.80	qfq	5,152,750	102,404,669	0.56%
2025-11-10	19.66	19.84	19.60	19.72	19.69	qfq	3,955,050	77,949,193	-0.05%
2025-11-07	19.82	19.91	19.66	19.73	19.70	qfq	4,709,100	93,081,678	-0.55%
2025-11-06	19.86	19.90	19.67	19.84	19.81	qfq	4,733,354	93,679,670	-0.65%
2025-11-05	19.54	19.98	19.20	19.97	19.94	qfq	6,711,293	133,146,088	1.32%
2025-11-04	19.70	19.85	19.53	19.71	19.68	qfq	5,061,770	99,630,786	-0.66%
2025-11-03	19.40	19.85	19.36	19.84	19.81	qfq	7,075,150	139,183,684	2.48%
2025-10-31	19.11	19.47	18.98	19.36	19.33	qfq	5,459,000	105,432,362	0.83%
2025-10-30	19.78	19.79	19.20	19.20	19.17	qfq	7,328,200	142,117,608	-2.69%
2025-10-29	19.78	19.87	19.42	19.73	19.70	qfq	7,495,820	147,362,426	0.66%
2025-10-28	19.90	20.30	19.54	19.60	19.57	qfq	11,361,450	225,484,336	-1.80%
2025-10-27	19.90	20.20	19.81	19.96	19.93	qfq	11,052,650	220,998,890	0.20%
2025-10-24	19.76	20.29	19.76	19.92	19.89	qfq	17,260,576	345,339,713	-3.16%
2025-10-23	21.00	21.88	20.38	20.57	20.53	qfq	27,262,789	570,957,393	-9.14%
2025-10-22	25.91	26.17	22.53	22.64	22.60	qfq	39,448,497	943,336,669	-9.55%
2025-10-21	25.03	25.03	21.87	25.03	24.99	qfq	27,335,468	664,627,382	10.02%
2025-10-20	21.34	22.75	21.20	22.75	22.71	qfq	18,238,950	411,039,670	10.01%
2025-10-17	18.81	20.68	18.57	20.68	20.64	qfq	7,674,650	155,025,135	10.00%
2025-10-16	19.41	19.41	18.73	18.80	18.77	qfq	2,658,920	50,263,704	-2.54%
2025-10-15	18.65	19.29	18.58	19.29	19.26	qfq	3,496,970	66,617,231	3.43%
2025-10-14	19.15	19.30	18.56	18.65	18.62	qfq	2,860,450	54,006,809	-2.30%
2025-10-13	18.92	19.23	17.81	19.09	19.06	qfq	3,440,716	64,789,105	-1.04%
2025-10-10	18.90	19.81	18.90	19.29	19.26	qfq	4,619,400	89,889,096	1.58%
2025-10-09	18.97	19.16	18.88	18.99	18.96	qfq	2,576,300	48,954,170	-0.47%
2025-09-30	19.07	19.33	18.84	19.08	19.05	qfq	2,429,700	46,135,402	0.05%
2025-09-29	19.03	19.29	18.66	19.07	19.04	qfq	2,483,882	47,378,343	0.16%
2025-09-26	19.11	19.38	18.91	19.04	19.01	qfq	2,138,600	40,973,510	-0.73%
2025-09-25	19.38	19.62	19.12	19.18	19.15	qfq	2,414,900	46,672,816	-1.94%
2025-09-24	19.31	19.60	19.00	19.56	19.53	qfq	2,415,200	46,937,413	1.29%
2025-09-23	19.82	19.90	18.79	19.31	19.28	qfq	3,712,600	71,148,044	-2.57%
2025-09-22	19.83	19.95	19.47	19.82	19.79	qfq	2,543,300	50,134,778	0.30%
2025-09-19	20.08	20.42	19.68	19.76	19.73	qfq	3,738,200	74,606,087	-2.56%
2025-09-18	20.73	21.14	20.00	20.28	20.24	qfq	5,876,650	121,352,217	-2.31%
2025-09-17	20.83	20.97	20.58	20.76	20.72	qfq	4,211,850	87,596,534	-0.34%
2025-09-16	20.63	21.13	20.39	20.83	20.79	qfq	6,104,500	126,258,287	0.53%
2025-09-15	20.06	20.94	19.95	20.72	20.68	qfq	7,078,350	145,885,095	3.34%
2025-09-12	20.11	20.38	19.97	20.05	20.02	qfq	3,859,600	77,744,032	-0.55%
2025-09-11	19.58	20.18	19.20	20.16	20.13	qfq	4,701,300	93,213,514	2.54%
2025-09-10	19.57	19.86	19.37	19.66	19.63	qfq	3,592,582	70,363,036	0.41%
2025-09-09	19.96	20.07	19.34	19.58	19.55	qfq	3,000,920	58,937,724	-2.44%
2025-09-08	20.06	20.35	19.80	20.07	20.04	qfq	3,959,700	79,586,034	0.20%
2025-09-05	19.08	20.09	19.06	20.03	20.00	qfq	5,651,920	111,069,452	5.03%
2025-09-04	19.41	19.77	18.72	19.07	19.04	qfq	4,514,900	87,257,495	-1.45%
2025-09-03	19.90	20.08	19.17	19.35	19.32	qfq	4,305,800	84,182,303	-2.76%
2025-09-02	20.26	20.42	19.33	19.90	19.87	qfq	7,106,827	140,292,068	-1.73%
2025-09-01	20.65	20.65	20.22	20.25	20.21	qfq	5,187,450	105,870,625	-0.64%
2025-08-29	20.96	21.22	20.30	20.38	20.34	qfq	8,585,100	177,282,152	-2.72%
2025-08-28	20.42	21.58	20.00	20.95	20.91	qfq	11,422,400	237,659,603	2.10%
2025-08-27	21.11	21.51	20.46	20.52	20.48	qfq	11,145,850	234,977,651	-3.16%
2025-08-26	21.03	21.87	21.01	21.19	21.15	qfq	14,987,300	319,900,616	-1.53%
2025-08-25	20.89	22.69	20.89	21.52	21.48	qfq	23,617,450	518,368,560	4.31%
2025-08-22	20.51	20.76	20.33	20.63	20.59	qfq	8,255,914	169,595,820	1.53%
2025-08-21	20.49	20.56	20.10	20.32	20.28	qfq	6,440,115	130,899,746	-0.49%
2025-08-20	20.00	20.66	19.73	20.42	20.38	qfq	9,964,601	203,035,986	2.10%
2025-08-19	19.86	20.19	19.70	20.00	19.97	qfq	6,073,800	121,067,748	0.70%
2025-08-18	19.97	20.11	19.81	19.86	19.83	qfq	5,922,200	118,160,894	0.25%
2025-08-15	19.45	19.90	19.29	19.81	19.78	qfq	6,771,810	133,090,881	2.75%
2025-08-14	20.06	20.15	19.24	19.28	19.25	qfq	8,983,100	175,649,204	-3.89%
2025-08-13	20.35	20.90	19.90	20.06	20.03	qfq	8,386,111	169,072,543	-0.40%
2025-08-12	20.45	20.54	20.06	20.14	20.11	qfq	7,603,385	153,772,845	-2.33%
2025-08-11	20.04	20.80	19.95	20.62	20.58	qfq	14,336,949	292,998,414	3.10%
2025-08-08	20.14	20.28	19.89	20.00	19.97	qfq	8,768,965	175,476,400	-0.89%
2025-08-07	20.25	20.64	20.03	20.18	20.15	qfq	15,573,682	316,176,146	-0.54%
2025-08-06	21.08	21.30	20.20	20.29	20.25	qfq	24,524,574	503,490,051	-3.75%
2025-08-05	19.51	21.08	19.16	21.08	21.04	qfq	13,861,541	278,414,980	10.02%
2025-08-04	18.66	19.27	18.59	19.16	19.13	qfq	5,024,891	95,690,840	1.86%
2025-08-01	18.59	18.96	18.47	18.81	18.78	qfq	4,713,400	88,238,439	0.97%
2025-07-31	18.72	19.18	18.55	18.63	18.60	qfq	5,224,533	98,050,516	-0.96%
2025-07-30	19.20	19.33	18.69	18.81	18.78	qfq	5,744,432	108,797,618	-2.03%
2025-07-29	18.95	19.42	18.84	19.20	19.17	qfq	9,786,193	188,083,914	1.05%
2025-07-28	18.38	19.99	18.38	19.00	18.97	qfq	12,290,332	232,443,665	3.94%
2025-07-25	17.97	18.36	17.90	18.28	18.25	qfq	5,922,700	107,333,494	1.73%
2025-07-24	17.54	18.08	17.54	17.97	17.94	qfq	4,436,200	79,477,836	2.04%
2025-07-23	17.89	17.93	17.59	17.61	17.58	qfq	3,539,150	62,601,963	-1.73%
2025-07-22	18.15	18.25	17.85	17.92	17.89	qfq	3,198,600	57,535,776	-1.21%
2025-07-21	17.90	18.18	17.86	18.14	18.11	qfq	4,341,461	78,502,397	0.83%
2025-07-18	17.91	17.99	17.70	17.99	17.96	qfq	3,256,000	58,143,951	0.45%
2025-07-17	17.93	18.00	17.78	17.91	17.88	qfq	3,200,800	57,383,220	0.17%
2025-07-16	18.03	18.20	17.80	17.88	17.85	qfq	5,485,560	98,716,766	-0.67%
2025-07-15	18.34	18.49	17.90	18.00	17.97	qfq	6,166,820	111,585,755	-2.60%
2025-07-14	18.35	18.69	18.18	18.48	18.45	qfq	6,207,750	114,504,467	1.65%
2025-07-11	18.08	18.24	17.99	18.18	18.15	qfq	5,336,970	96,683,002	-0.16%
2025-07-10	17.69	18.29	17.50	18.21	18.18	qfq	10,972,700	198,076,142	3.06%
2025-07-09	17.68	17.85	17.55	17.67	17.60	qfq	4,330,550	76,667,959	0.57%
2025-07-08	17.64	17.64	17.46	17.57	17.50	qfq	3,087,200	54,243,217	-0.06%
2025-07-07	17.54	17.60	17.38	17.58	17.51	qfq	2,857,120	50,058,861	0.29%
2025-07-04	17.80	18.04	17.50	17.53	17.46	qfq	7,120,950	126,164,360	-2.29%
2025-07-03	17.93	18.20	17.90	17.94	17.86	qfq	6,422,600	115,762,704	-0.83%
2025-07-02	17.88	18.60	17.62	18.09	18.01	qfq	11,010,740	198,626,872	1.06%
2025-07-01	17.89	17.90	17.52	17.90	17.82	qfq	6,068,100	107,735,982	0.11%
2025-06-30	17.33	18.29	17.29	17.88	17.80	qfq	10,581,220	188,658,724	3.23%
2025-06-27	17.30	17.42	17.12	17.32	17.25	qfq	4,055,820	70,108,317	0.70%
2025-06-26	17.08	17.39	17.02	17.20	17.13	qfq	5,665,300	97,350,691	0.64%
2025-06-25	17.10	17.25	16.92	17.09	17.02	qfq	4,449,050	75,896,985	0.12%
2025-06-24	16.60	17.09	16.50	17.07	17.00	qfq	6,360,093	107,337,376	3.08%
2025-06-23	16.01	16.63	15.94	16.56	16.49	qfq	4,267,550	70,000,278	1.91%
2025-06-20	16.59	16.80	16.22	16.25	16.18	qfq	5,421,967	88,926,072	-2.40%
2025-06-19	16.83	17.19	16.49	16.65	16.58	qfq	5,963,200	99,767,174	-1.83%
2025-06-18	16.98	17.37	16.91	16.96	16.89	qfq	6,784,643	116,063,039	-1.11%
2025-06-17	16.94	17.46	16.65	17.15	17.08	qfq	9,331,122	159,031,842	1.12%
2025-06-16	16.60	17.03	16.57	16.96	16.89	qfq	4,241,300	71,680,763	1.19%
2025-06-13	16.98	17.00	16.53	16.76	16.69	qfq	5,502,900	92,036,998	-1.82%
2025-06-12	16.71	17.30	16.60	17.07	17.00	qfq	9,062,200	153,827,701	1.91%
2025-06-11	16.73	16.93	16.60	16.75	16.68	qfq	3,351,700	56,343,174	-0.18%
2025-06-10	17.12	17.25	16.46	16.78	16.71	qfq	4,342,700	72,720,248	-1.24%
2025-06-09	16.74	16.99	16.71	16.99	16.92	qfq	3,937,400	66,590,508	1.86%
2025-06-06	16.65	16.72	16.42	16.68	16.61	qfq	3,205,900	53,169,967	0.12%
2025-06-05	16.50	16.70	16.34	16.66	16.59	qfq	3,506,300	58,110,380	0.97%
2025-06-04	16.41	16.64	16.39	16.50	16.43	qfq	3,054,500	50,493,362	0.67%
2025-06-03	16.05	16.47	16.05	16.39	16.32	qfq	4,171,667	68,283,396	0.80%
2025-05-30	17.10	17.10	16.18	16.26	16.19	qfq	8,069,050	133,152,382	-4.80%
2025-05-29	16.92	17.19	16.85	17.08	17.01	qfq	5,334,850	91,215,265	0.53%
2025-05-28	16.98	17.18	16.87	16.99	16.92	qfq	4,816,973	81,939,720	0.24%
2025-05-27	17.02	17.12	16.72	16.95	16.88	qfq	4,251,700	71,914,980	-0.94%
2025-05-26	16.83	17.27	16.80	17.11	17.04	qfq	5,434,867	92,837,443	1.60%
2025-05-23	17.36	17.40	16.75	16.84	16.77	qfq	7,509,650	127,857,602	-1.29%
2025-05-22	17.60	17.68	17.04	17.06	16.99	qfq	9,050,980	156,534,948	-3.34%
2025-05-21	18.03	18.24	17.60	17.65	17.58	qfq	14,688,325	262,410,153	-2.70%
2025-05-20	17.35	19.07	17.06	18.14	18.06	qfq	23,150,729	420,731,915	4.61%
2025-05-19	16.95	17.61	16.74	17.34	17.27	qfq	11,257,667	194,237,611	2.30%
2025-05-16	16.58	17.05	16.41	16.95	16.88	qfq	5,444,600	92,117,466	2.05%
2025-05-15	16.66	16.78	16.40	16.61	16.54	qfq	3,715,400	61,600,179	-0.36%
2025-05-14	16.96	17.03	16.58	16.67	16.60	qfq	6,629,000	111,033,078	-1.77%
2025-05-13	17.14	17.30	16.87	16.97	16.90	qfq	4,939,300	84,284,774	-0.12%
2025-05-12	16.95	17.10	16.84	16.99	16.92	qfq	4,787,900	81,222,173	0.12%
2025-05-09	17.08	17.26	16.84	16.97	16.90	qfq	6,345,700	107,949,885	-1.16%
2025-05-08	16.80	17.30	16.75	17.17	17.10	qfq	9,245,555	158,341,158	2.51%
2025-05-07	16.74	16.95	16.50	16.75	16.68	qfq	9,199,400	153,585,235	1.21%
2025-05-06	16.07	16.58	16.07	16.55	16.48	qfq	7,387,400	121,073,016	3.89%
2025-04-30	15.75	16.04	15.69	15.93	15.86	qfq	5,280,400	83,936,175	2.05%
2025-04-29	15.03	15.77	15.03	15.61	15.54	qfq	6,296,400	97,879,866	2.83%
2025-04-28	15.63	15.68	15.16	15.18	15.12	qfq	6,317,900	96,842,417	-2.75%
2025-04-25	15.66	16.15	15.12	15.61	15.54	qfq	12,181,000	188,355,448	-2.92%
2025-04-24	16.03	16.33	15.73	16.08	16.01	qfq	10,683,922	170,846,085	0.37%
2025-04-23	15.70	16.10	15.62	16.02	15.95	qfq	8,630,605	137,326,466	2.50%
2025-04-22	15.73	15.73	15.45	15.63	15.56	qfq	6,556,400	102,070,765	0.06%
2025-04-21	15.30	15.63	15.26	15.62	15.55	qfq	7,250,300	112,383,405	2.09%
2025-04-18	15.02	15.42	15.02	15.30	15.24	qfq	6,054,800	92,164,059	1.12%
2025-04-17	14.91	15.35	14.77	15.13	15.07	qfq	6,395,600	97,256,214	1.27%
2025-04-16	15.31	15.38	14.77	14.94	14.88	qfq	7,769,000	116,937,214	-2.92%
2025-04-15	15.19	15.42	14.99	15.39	15.33	qfq	8,556,788	130,274,789	1.45%
2025-04-14	15.14	15.43	15.09	15.17	15.11	qfq	10,270,450	156,474,822	1.61%
2025-04-11	14.40	15.20	14.40	14.93	14.87	qfq	13,677,450	203,692,089	2.68%
2025-04-10	14.45	14.94	14.40	14.54	14.48	qfq	15,738,200	231,140,157	1.18%
2025-04-09	12.77	14.37	11.86	14.37	14.31	qfq	16,001,818	210,479,363	10.03%
2025-04-08	13.40	13.85	12.76	13.06	13.00	qfq	16,190,650	212,740,308	-7.90%
2025-04-07	14.83	14.83	14.18	14.18	14.12	qfq	3,680,100	52,889,364	-10.03%
2025-04-03	16.06	16.31	15.48	15.76	15.69	qfq	12,537,427	199,050,496	-3.08%
2025-04-02	15.95	16.54	15.75	16.26	16.19	qfq	15,262,010	247,858,783	2.01%
2025-04-01	16.00	16.33	15.82	15.94	15.87	qfq	16,388,094	262,417,454	-0.69%
2025-03-31	16.00	16.95	15.70	16.05	15.98	qfq	27,187,071	439,765,574	-7.65%
2025-03-28	17.38	17.38	17.38	17.38	17.31	qfq	3,066,300	53,292,294	-9.99%
2025-03-27	19.80	20.22	19.31	19.31	19.23	qfq	8,294,200	162,822,952	-10.02%
2025-03-26	20.71	24.23	20.01	21.46	21.37	qfq	41,779,824	927,837,601	-2.59%
2025-03-25	21.00	22.03	20.26	22.03	21.94	qfq	40,854,819	877,087,557	9.99%
2025-03-24	20.03	20.03	20.03	20.03	19.95	qfq	4,907,250	98,292,218	9.99%
2025-03-21	16.47	18.21	16.37	18.21	18.13	qfq	22,188,823	378,333,897	10.03%
2025-03-20	16.11	17.19	16.01	16.55	16.48	qfq	12,635,200	208,991,783	2.35%
2025-03-19	16.10	16.35	15.99	16.17	16.10	qfq	6,132,500	99,035,256	0.19%
2025-03-18	15.95	16.23	15.91	16.14	16.07	qfq	4,662,200	74,837,831	1.06%
2025-03-17	15.90	16.09	15.84	15.97	15.90	qfq	3,494,000	55,771,094	0.25%
2025-03-14	15.64	15.96	15.49	15.93	15.86	qfq	4,220,494	66,546,044	1.14%
2025-03-13	15.98	16.09	15.54	15.75	15.68	qfq	4,918,300	77,460,030	-2.17%
2025-03-12	16.15	16.37	15.98	16.10	16.03	qfq	7,278,280	117,156,000	0.25%
2025-03-11	15.99	16.15	15.77	16.06	15.99	qfq	6,008,450	95,649,604	-0.56%
2025-03-10	15.91	16.50	15.77	16.15	16.08	qfq	10,226,450	164,851,364	1.19%
2025-03-07	16.19	16.37	15.75	15.96	15.89	qfq	10,914,600	175,214,024	-2.03%
2025-03-06	16.76	16.80	16.10	16.29	16.22	qfq	13,669,100	224,067,857	-0.91%
2025-03-05	15.89	16.44	15.65	16.44	16.37	qfq	15,947,400	256,260,165	2.62%
2025-03-04	15.21	16.08	15.17	16.02	15.95	qfq	13,649,420	214,818,675	4.57%
2025-03-03	15.43	15.99	15.18	15.32	15.26	qfq	7,404,120	115,166,066	0.00%
2025-02-28	15.66	15.67	15.29	15.32	15.26	qfq	5,672,170	87,382,489	-2.48%
2025-02-27	15.90	15.90	15.32	15.71	15.64	qfq	6,345,550	99,172,522	-1.13%
2025-02-26	15.75	15.96	15.67	15.89	15.82	qfq	6,654,150	105,408,875	1.08%
2025-02-25	15.60	15.88	15.58	15.72	15.65	qfq	6,233,420	98,133,659	-0.69%
2025-02-24	15.89	16.03	15.68	15.83	15.76	qfq	8,055,326	127,425,836	-0.57%
2025-02-21	15.81	16.12	15.56	15.92	15.85	qfq	13,533,150	213,840,861	-1.00%
2025-02-20	15.20	16.45	15.19	16.08	16.01	qfq	19,751,853	312,658,450	5.17%
2025-02-19	14.77	15.30	14.69	15.29	15.23	qfq	6,797,650	102,918,206	2.96%
2025-02-18	15.16	15.34	14.75	14.85	14.79	qfq	6,890,550	103,865,768	-1.98%
2025-02-17	14.73	15.18	14.73	15.15	15.09	qfq	6,956,500	104,412,788	2.92%
2025-02-14	15.02	15.11	14.66	14.72	14.66	qfq	8,208,350	122,022,549	-2.32%
2025-02-13	15.38	15.59	15.04	15.07	15.01	qfq	12,369,500	189,036,441	-1.76%
2025-02-12	14.85	15.46	14.82	15.34	15.28	qfq	11,564,550	175,834,598	2.82%
2025-02-11	14.87	15.13	14.63	14.92	14.86	qfq	9,498,127	141,007,131	0.20%
2025-02-10	14.59	14.93	14.49	14.89	14.83	qfq	10,382,764	152,715,575	2.06%
2025-02-07	14.50	14.78	14.33	14.59	14.53	qfq	12,001,820	174,942,015	0.62%
2025-02-06	14.04	14.52	14.04	14.50	14.44	qfq	11,648,794	167,319,322	2.26%
2025-02-05	13.94	14.25	13.84	14.18	14.12	qfq	8,766,407	123,390,037	2.68%
2025-01-27	14.21	14.38	13.78	13.81	13.75	qfq	10,895,700	154,250,178	-2.33%
2025-01-24	14.33	14.57	13.96	14.14	14.08	qfq	21,136,754	301,067,403	-8.83%
2025-01-23	15.51	16.38	15.51	15.51	15.44	qfq	24,887,638	390,543,285	-9.98%
2025-01-22	18.10	20.10	17.23	17.23	17.16	qfq	26,820,491	491,316,115	-9.98%
2025-01-21	19.14	19.14	19.01	19.14	19.06	qfq	17,343,520	331,942,934	10.00%
2025-01-20	17.40	17.40	17.40	17.40	17.33	qfq	2,956,475	51,442,665	9.99%
2025-01-17	14.38	15.82	13.94	15.82	15.75	qfq	19,113,883	281,636,256	10.01%
2025-01-16	14.38	14.38	14.18	14.38	14.32	qfq	5,166,320	74,287,955	10.02%
2025-01-15	13.08	13.16	12.88	13.07	13.01	qfq	2,582,300	33,659,147	0.00%
2025-01-14	12.65	13.09	12.65	13.07	13.01	qfq	3,796,100	48,973,036	3.73%
2025-01-13	12.18	12.65	11.75	12.60	12.55	qfq	3,095,750	38,132,066	2.86%
2025-01-10	12.55	12.76	12.24	12.25	12.20	qfq	2,194,000	27,341,749	-2.78%
2025-01-09	12.46	12.96	12.36	12.60	12.55	qfq	2,380,400	30,097,334	1.12%
2025-01-08	12.47	12.60	12.01	12.46	12.41	qfq	2,670,900	32,984,530	-0.16%
2025-01-07	12.03	12.50	12.03	12.48	12.43	qfq	2,704,020	33,102,375	3.91%
2025-01-06	12.30	12.34	11.74	12.01	11.96	qfq	3,225,700	38,845,649	-1.07%
2025-01-03	12.88	13.19	11.99	12.14	12.09	qfq	4,300,400	54,076,722	-5.60%
2025-01-02	13.25	13.44	12.76	12.86	12.81	qfq	2,677,400	35,023,042	-3.24%
2024-12-31	13.69	13.74	13.20	13.29	13.23	qfq	2,453,200	32,859,049	-2.49%
2024-12-30	13.56	13.85	13.14	13.63	13.57	qfq	3,156,000	42,815,534	0.00%
2024-12-27	13.64	13.88	13.57	13.63	13.57	qfq	2,273,301	31,241,444	-0.15%
2024-12-26	13.28	13.76	13.20	13.65	13.59	qfq	3,196,100	43,527,620	2.71%
2024-12-25	13.75	13.79	13.00	13.29	13.23	qfq	3,640,100	48,208,968	-3.77%
2024-12-24	14.07	14.24	13.58	13.81	13.75	qfq	3,452,750	47,850,157	0.07%
2024-12-23	14.82	14.89	13.76	13.80	13.74	qfq	5,580,800	78,701,980	-7.44%
2024-12-20	14.82	15.06	14.61	14.91	14.85	qfq	4,002,050	59,572,940	1.22%
2024-12-19	14.28	14.81	14.03	14.73	14.67	qfq	4,029,650	58,777,984	1.66%
2024-12-18	14.30	14.93	13.73	14.49	14.43	qfq	5,117,250	73,496,296	2.26%
2024-12-17	14.99	15.05	14.11	14.17	14.11	qfq	4,450,300	64,378,950	-5.53%
2024-12-16	15.16	15.34	14.85	15.00	14.94	qfq	3,838,800	57,960,600	-1.25%
2024-12-13	15.57	15.69	15.15	15.19	15.13	qfq	4,693,550	72,060,807	-3.56%
2024-12-12	15.79	16.50	15.51	15.75	15.68	qfq	5,045,127	79,810,250	0.77%
2024-12-11	15.55	15.83	15.46	15.63	15.56	qfq	3,919,800	61,074,404	-0.19%
2024-12-10	16.20	16.22	15.62	15.66	15.59	qfq	7,445,450	117,996,137	-1.20%
2024-12-09	15.49	16.01	15.31	15.85	15.78	qfq	9,180,400	143,918,383	1.21%
2024-12-06	16.01	16.47	15.53	15.66	15.59	qfq	11,411,302	180,907,875	-2.91%
2024-12-05	15.22	16.70	15.20	16.13	16.06	qfq	11,569,750	185,654,925	4.47%
2024-12-04	15.35	15.97	15.07	15.44	15.37	qfq	10,156,014	156,858,174	0.59%
2024-12-03	15.56	16.19	15.20	15.35	15.29	qfq	10,768,800	168,485,515	0.52%
2024-12-02	14.99	15.98	14.99	15.27	15.21	qfq	10,688,100	164,810,026	2.14%
2024-11-29	14.87	15.09	14.55	14.95	14.89	qfq	7,348,200	108,955,909	2.05%
2024-11-28	14.40	14.96	14.30	14.65	14.59	qfq	5,099,300	74,574,170	1.74%
2024-11-27	14.37	14.42	13.83	14.40	14.34	qfq	4,519,050	63,965,551	-0.28%
2024-11-26	14.56	14.88	14.35	14.44	14.38	qfq	5,267,000	76,830,155	-1.30%
2024-11-25	14.23	14.80	14.13	14.63	14.57	qfq	6,101,800	88,107,268	3.10%
2024-11-22	14.51	14.97	14.15	14.19	14.13	qfq	6,687,508	97,460,331	-2.74%
2024-11-21	14.25	14.96	14.08	14.59	14.53	qfq	6,772,500	98,086,992	2.17%
2024-11-20	13.90	14.40	13.78	14.28	14.22	qfq	5,145,403	72,691,613	2.73%
2024-11-19	13.49	14.08	13.31	13.90	13.84	qfq	4,802,383	65,830,439	3.04%
2024-11-18	13.75	13.93	13.10	13.49	13.43	qfq	5,412,890	72,949,368	-1.53%
2024-11-15	14.01	14.27	13.68	13.70	13.64	qfq	4,168,800	58,442,662	-2.21%
2024-11-14	14.52	14.68	13.97	14.01	13.95	qfq	5,982,000	85,525,143	-4.37%
2024-11-13	14.13	14.88	13.97	14.65	14.59	qfq	11,276,550	162,814,879	3.68%
2024-11-12	14.26	14.53	13.95	14.13	14.07	qfq	5,523,050	78,603,125	-0.91%
2024-11-11	13.78	14.29	13.76	14.26	14.20	qfq	5,800,600	81,837,769	2.66%
2024-11-08	13.70	14.11	13.62	13.89	13.83	qfq	6,225,450	86,263,028	1.61%
2024-11-07	13.23	13.67	13.21	13.67	13.61	qfq	4,474,600	60,417,756	2.40%
2024-11-06	13.50	13.55	13.19	13.35	13.29	qfq	4,693,315	62,758,571	-1.04%
2024-11-05	13.43	13.59	13.36	13.49	13.43	qfq	4,948,000	66,666,841	0.45%
2024-11-04	13.01	13.45	13.00	13.43	13.37	qfq	4,255,200	56,644,397	3.31%
2024-11-01	13.67	13.75	12.90	13.00	12.95	qfq	6,346,500	83,604,435	-5.32%
2024-10-31	13.97	14.00	13.68	13.73	13.67	qfq	4,620,052	63,860,583	-1.36%
2024-10-30	13.70	14.01	13.62	13.92	13.86	qfq	4,706,000	65,125,407	1.61%
2024-10-29	14.15	14.23	13.69	13.70	13.64	qfq	5,242,450	72,950,520	-2.77%
2024-10-28	13.72	14.17	13.72	14.09	14.03	qfq	4,521,000	63,251,165	2.70%
2024-10-25	13.47	13.90	13.47	13.72	13.66	qfq	5,255,050	71,969,761	2.31%
2024-10-24	13.32	13.50	13.22	13.41	13.35	qfq	3,353,850	44,847,946	-0.30%
2024-10-23	13.58	13.85	13.35	13.45	13.39	qfq	5,761,600	78,156,468	-1.03%
2024-10-22	13.50	14.00	13.38	13.59	13.53	qfq	7,199,800	98,134,714	0.74%
2024-10-21	13.16	13.68	13.14	13.49	13.43	qfq	7,136,300	95,950,672	2.59%
2024-10-18	12.60	13.49	12.56	13.15	13.09	qfq	7,695,520	100,637,580	4.03%
2024-10-17	12.68	12.96	12.61	12.64	12.59	qfq	3,230,731	41,317,338	-0.32%
2024-10-16	12.45	12.75	12.32	12.68	12.63	qfq	3,199,550	40,400,772	0.79%
2024-10-15	12.68	12.95	12.58	12.58	12.53	qfq	4,183,400	53,384,600	-1.33%
2024-10-14	12.53	12.81	12.27	12.75	12.70	qfq	5,066,100	63,812,694	1.35%
2024-10-11	13.00	13.10	12.46	12.58	12.53	qfq	5,954,826	75,888,294	-2.78%
2024-10-10	13.10	13.45	12.68	12.94	12.89	qfq	7,111,392	93,061,665	-0.31%
2024-10-09	14.00	14.00	12.83	12.98	12.93	qfq	10,514,150	141,079,962	-8.85%
2024-10-08	14.58	14.58	12.97	14.24	14.18	qfq	14,508,159	201,107,894	7.47%
2024-09-30	12.58	13.30	12.23	13.25	13.19	qfq	12,796,500	164,128,721	8.87%
2024-09-27	11.71	12.26	11.64	12.17	12.12	qfq	7,303,800	87,365,120	4.91%
2024-09-26	11.36	11.60	11.32	11.60	11.55	qfq	4,287,550	49,250,398	1.84%
2024-09-25	11.55	11.74	11.37	11.39	11.34	qfq	5,397,450	62,412,205	-0.78%
2024-09-24	11.27	11.49	11.19	11.48	11.43	qfq	3,804,500	43,311,944	2.23%
2024-09-23	11.14	11.33	11.11	11.23	11.18	qfq	2,073,200	23,328,311	-0.09%
2024-09-20	11.26	11.33	11.13	11.24	11.19	qfq	2,344,700	26,335,486	0.00%
2024-09-19	11.00	11.32	10.96	11.24	11.19	qfq	3,260,050	36,500,267	2.27%
2024-09-18	10.92	11.02	10.67	10.99	10.94	qfq	2,719,083	29,502,008	0.55%
2024-09-13	11.17	11.27	10.91	10.93	10.88	qfq	2,885,800	31,844,184	-2.41%
2024-09-12	11.50	11.50	11.19	11.20	11.15	qfq	3,743,700	42,312,400	-2.18%
2024-09-11	11.69	11.69	11.37	11.45	11.40	qfq	4,004,201	46,011,938	-2.64%
2024-09-10	11.64	11.80	11.45	11.76	11.71	qfq	3,432,100	39,916,803	1.03%
2024-09-09	11.50	11.73	11.38	11.64	11.59	qfq	3,601,598	41,696,260	-0.17%
2024-09-06	12.20	12.28	11.66	11.66	11.61	qfq	5,624,351	67,225,228	-4.11%
2024-09-05	12.45	12.45	12.11	12.16	12.11	qfq	6,419,633	78,437,025	-2.64%
2024-09-04	12.46	12.60	12.34	12.49	12.44	qfq	5,820,976	72,513,985	-1.96%
2024-09-03	12.95	13.00	12.33	12.74	12.69	qfq	10,746,093	136,112,350	-1.70%
2024-09-02	12.66	13.32	12.50	12.96	12.91	qfq	13,326,950	171,328,098	2.45%
2024-08-30	12.20	13.20	12.08	12.65	12.60	qfq	15,193,600	192,257,565	2.51%
2024-08-29	12.04	12.50	11.76	12.34	12.29	qfq	9,822,950	119,203,576	1.56%
2024-08-28	12.06	12.45	12.02	12.15	12.10	qfq	9,451,600	115,643,529	-0.90%
2024-08-27	11.75	12.55	11.55	12.26	12.21	qfq	12,316,400	149,272,231	3.55%
2024-08-26	11.68	12.12	11.65	11.84	11.79	qfq	6,295,200	74,484,198	1.20%
2024-08-23	11.37	12.18	11.07	11.70	11.65	qfq	10,304,500	118,852,858	0.00%
2024-08-22	11.53	12.62	11.53	11.70	11.65	qfq	10,393,425	124,577,166	1.83%
2024-08-21	11.53	11.81	11.49	11.49	11.44	qfq	4,273,524	49,606,215	-1.29%
2024-08-20	11.74	12.05	11.53	11.64	11.59	qfq	5,940,309	69,853,912	-1.19%
2024-08-19	12.05	12.05	11.73	11.78	11.73	qfq	9,198,300	109,073,013	-3.20%
2024-08-16	11.61	12.70	11.50	12.17	12.12	qfq	12,320,250	148,979,635	5.28%
2024-08-15	11.44	11.77	11.37	11.56	11.51	qfq	3,178,700	36,791,873	0.61%
2024-08-14	11.47	11.70	11.38	11.49	11.44	qfq	3,054,350	35,235,378	0.70%
2024-08-13	11.38	11.45	11.10	11.41	11.36	qfq	2,353,750	26,601,586	1.78%
2024-08-12	11.27	11.33	11.06	11.21	11.16	qfq	1,703,100	19,105,823	-0.88%
2024-08-09	11.26	11.45	11.26	11.31	11.26	qfq	1,745,750	19,803,123	0.00%
2024-08-08	11.43	11.43	11.11	11.31	11.26	qfq	2,352,000	26,465,675	-1.57%
2024-08-07	11.33	11.78	11.26	11.49	11.44	qfq	4,329,650	49,962,569	2.04%
2024-08-06	11.14	11.32	11.08	11.26	11.21	qfq	1,951,100	21,833,312	2.18%
2024-08-05	11.41	11.52	10.99	11.02	10.97	qfq	2,991,250	33,591,336	-3.92%
2024-08-02	11.66	11.79	11.37	11.47	11.42	qfq	3,000,700	34,721,125	-2.30%
2024-08-01	11.67	11.91	11.65	11.74	11.69	qfq	3,149,100	37,036,713	0.17%
2024-07-31	11.42	11.76	11.36	11.72	11.67	qfq	4,057,500	47,027,048	2.63%
2024-07-30	11.33	11.50	11.20	11.42	11.37	qfq	2,962,500	33,629,870	0.88%
2024-07-29	11.30	11.44	11.09	11.32	11.27	qfq	2,854,300	32,245,974	0.89%
2024-07-26	10.94	11.31	10.94	11.22	11.17	qfq	2,827,700	31,581,589	2.28%
2024-07-25	10.83	11.07	10.69	10.97	10.92	qfq	2,460,300	26,825,054	0.73%
2024-07-24	11.03	11.15	10.86	10.89	10.84	qfq	2,625,250	28,768,848	-1.89%
2024-07-23	11.32	11.40	11.05	11.10	11.05	qfq	2,743,900	30,799,837	-2.20%
2024-07-22	11.10	11.37	11.10	11.35	11.30	qfq	2,919,850	32,924,795	1.70%
2024-07-19	10.91	11.24	10.78	11.16	11.11	qfq	3,165,900	35,197,459	2.01%
2024-07-18	10.86	11.03	10.60	10.94	10.89	qfq	3,014,900	32,542,818	-0.64%
2024-07-17	11.39	11.39	10.97	11.01	10.96	qfq	3,001,600	33,389,548	-3.00%
2024-07-16	11.28	11.50	11.15	11.35	11.30	qfq	3,050,500	34,554,858	0.53%
2024-07-15	11.36	11.54	11.14	11.29	11.24	qfq	3,442,900	38,869,912	-1.40%
2024-07-12	11.72	11.77	11.36	11.45	11.40	qfq	4,130,600	47,554,680	-0.61%
2024-07-11	11.42	11.59	11.27	11.52	11.47	qfq	4,729,350	54,185,401	3.13%
2024-07-10	11.13	11.36	11.08	11.17	11.12	qfq	4,041,498	45,309,899	-0.53%
2024-07-09	10.79	11.26	10.52	11.23	11.18	qfq	5,811,700	63,591,526	5.05%
2024-07-08	10.95	10.99	10.64	10.69	10.64	qfq	3,565,800	38,308,556	-3.52%
2024-07-05	11.15	11.36	10.90	11.08	11.03	qfq	4,871,200	53,949,959	0.36%
2024-07-04	11.41	11.58	10.98	11.04	10.99	qfq	3,931,500	44,055,216	-3.16%
2024-07-03	11.70	11.71	11.37	11.40	11.35	qfq	4,233,800	48,555,535	-3.23%
2024-07-02	11.95	11.99	11.72	11.78	11.73	qfq	4,016,308	47,608,177	-0.67%
2024-07-01	12.17	12.28	11.73	11.86	11.81	qfq	5,830,000	69,418,318	-1.58%
2024-06-28	11.81	12.27	11.67	12.05	12.00	qfq	7,984,800	96,533,999	2.82%
2024-06-27	11.93	12.10	11.72	11.72	11.65	qfq	6,024,000	71,784,989	-2.01%
2024-06-26	11.41	12.02	11.21	11.96	11.89	qfq	7,950,298	92,686,633	4.45%
2024-06-25	11.75	11.88	11.35	11.45	11.39	qfq	6,964,700	80,760,499	-1.63%
2024-06-24	12.16	12.20	11.54	11.64	11.58	qfq	9,727,650	115,013,216	-6.20%
2024-06-21	13.01	13.05	12.28	12.41	12.34	qfq	13,805,250	174,463,250	-7.73%
2024-06-20	13.21	13.50	12.97	13.45	13.37	qfq	16,804,050	223,383,120	2.44%
2024-06-19	13.81	13.97	13.08	13.13	13.06	qfq	17,660,950	235,162,477	-4.86%
2024-06-18	13.46	14.15	13.46	13.80	13.72	qfq	18,643,198	257,087,415	0.22%
2024-06-17	13.53	14.80	13.45	13.77	13.69	qfq	27,291,398	378,782,815	-6.52%
2024-06-14	14.73	14.73	14.15	14.73	14.65	qfq	26,356,348	386,802,985	10.01%
2024-06-13	12.22	13.39	11.95	13.39	13.32	qfq	7,365,398	94,094,334	10.02%
2024-06-12	11.49	12.23	11.41	12.17	12.10	qfq	5,023,800	59,848,775	5.92%
2024-06-11	11.25	11.65	10.75	11.49	11.43	qfq	4,204,100	47,449,014	2.32%
2024-06-07	10.89	11.35	10.78	11.23	11.17	qfq	5,004,200	55,580,752	5.05%
2024-06-06	11.44	11.53	10.46	10.69	10.63	qfq	4,626,500	50,139,371	-6.56%
2024-06-05	11.73	11.80	11.40	11.44	11.38	qfq	3,238,000	37,416,854	-1.80%
2024-06-04	11.88	11.91	11.37	11.65	11.59	qfq	4,017,300	46,372,436	-2.35%
2024-06-03	12.41	12.41	11.83	11.93	11.86	qfq	2,926,500	35,217,711	-3.24%
2024-05-31	12.19	12.38	12.17	12.33	12.26	qfq	2,035,200	25,046,929	0.98%
2024-05-30	12.23	12.38	12.02	12.21	12.14	qfq	1,903,000	23,302,861	-0.49%
2024-05-29	12.40	12.51	12.15	12.27	12.20	qfq	2,369,000	29,180,965	0.41%
2024-05-28	12.45	12.51	12.16	12.22	12.15	qfq	2,477,050	30,472,166	-2.00%
2024-05-27	12.63	12.64	12.18	12.47	12.40	qfq	2,955,100	36,435,333	-0.32%
2024-05-24	12.51	12.85	12.40	12.51	12.44	qfq	3,774,400	47,502,463	-0.95%
2024-05-23	13.07	13.40	12.62	12.63	12.56	qfq	6,200,000	80,311,209	-1.86%
2024-05-22	12.66	12.99	12.50	12.87	12.80	qfq	3,472,050	44,348,058	1.58%
2024-05-21	12.97	12.98	12.60	12.67	12.60	qfq	3,558,200	45,213,706	-2.46%
2024-05-20	13.10	13.19	12.86	12.99	12.92	qfq	4,248,700	55,087,861	-0.61%
2024-05-17	12.72	13.08	12.72	13.07	13.00	qfq	5,377,000	69,767,652	2.75%
2024-05-16	12.58	12.86	12.56	12.72	12.65	qfq	3,123,200	39,835,946	1.03%
2024-05-15	12.87	13.03	12.52	12.59	12.52	qfq	3,988,584	50,808,737	-2.10%
2024-05-14	12.20	13.00	12.20	12.86	12.79	qfq	6,156,100	78,614,787	4.64%
2024-05-13	12.53	12.62	12.10	12.29	12.22	qfq	3,000,400	37,087,900	-2.92%
2024-05-10	12.95	13.05	12.57	12.66	12.59	qfq	3,431,300	43,554,578	-1.86%
2024-05-09	12.75	13.04	12.71	12.90	12.83	qfq	3,632,600	47,028,047	0.00%
2024-05-08	12.87	13.20	12.87	12.90	12.83	qfq	4,410,500	57,492,598	-1.07%
2024-05-07	13.14	13.76	13.00	13.04	12.97	qfq	5,545,148	73,186,149	-0.31%
2024-05-06	13.02	13.19	12.92	13.08	13.01	qfq	4,974,550	64,937,090	1.63%
2024-04-30	12.85	13.20	12.72	12.87	12.80	qfq	4,569,700	59,165,134	-0.31%
2024-04-29	12.78	12.93	12.66	12.91	12.84	qfq	5,659,600	72,575,604	1.10%
2024-04-26	12.35	13.12	12.35	12.77	12.70	qfq	7,779,700	99,086,116	0.95%
2024-04-25	12.50	13.47	12.32	12.65	12.58	qfq	8,551,000	109,343,474	1.20%
2024-04-24	12.10	12.64	12.10	12.50	12.43	qfq	6,283,400	78,470,603	0.24%
2024-04-23	12.61	13.00	12.20	12.47	12.40	qfq	10,393,200	130,374,554	-3.26%
2024-04-22	12.00	12.89	11.40	12.89	12.82	qfq	7,273,500	88,182,338	9.98%
2024-04-19	11.70	11.95	11.55	11.72	11.65	qfq	4,864,900	57,060,901	-0.51%
2024-04-18	11.60	12.24	11.14	11.78	11.71	qfq	8,435,850	98,680,389	5.75%
2024-04-17	10.00	11.14	10.00	11.14	11.08	qfq	4,167,650	45,110,012	9.97%
2024-04-16	11.11	11.18	10.13	10.13	10.07	qfq	5,068,500	51,950,827	-9.96%
2024-04-15	12.38	12.51	11.25	11.25	11.19	qfq	6,095,800	70,875,234	-10.00%
2024-04-12	12.44	12.96	12.42	12.50	12.43	qfq	3,932,784	49,910,592	-0.24%
2024-04-11	12.48	12.82	12.41	12.53	12.46	qfq	2,951,500	37,274,645	-0.79%
2024-04-10	13.26	13.28	12.34	12.63	12.56	qfq	4,914,700	62,521,706	-4.39%
2024-04-09	12.85	13.23	12.71	13.21	13.14	qfq	3,301,850	43,230,096	2.17%
2024-04-08	13.38	13.44	12.90	12.93	12.86	qfq	4,608,350	60,440,236	-4.01%
2024-04-03	13.59	14.19	13.20	13.47	13.39	qfq	7,263,900	99,151,423	-1.03%
2024-04-02	13.85	13.85	13.45	13.61	13.53	qfq	5,258,550	71,484,892	-1.16%
2024-04-01	13.16	13.84	13.15	13.77	13.69	qfq	7,752,400	105,238,540	5.11%
2024-03-29	13.25	13.25	12.80	13.10	13.03	qfq	3,481,500	45,223,976	0.77%
2024-03-28	12.57	13.13	12.41	13.00	12.93	qfq	5,490,875	70,701,843	4.75%
2024-03-27	13.15	13.24	12.34	12.41	12.34	qfq	4,891,750	62,400,952	-4.98%
2024-03-26	13.00	13.23	12.72	13.06	12.99	qfq	5,515,900	71,640,366	0.08%
2024-03-25	13.47	13.61	13.01	13.05	12.98	qfq	5,192,000	69,375,339	-3.83%
2024-03-22	13.99	14.06	13.46	13.57	13.49	qfq	6,695,460	91,560,106	-2.72%
2024-03-21	13.75	14.10	13.73	13.95	13.87	qfq	8,357,700	116,492,624	0.79%
2024-03-20	13.71	13.86	13.66	13.84	13.76	qfq	6,155,600	84,804,345	1.02%
2024-03-19	13.66	13.80	13.48	13.70	13.62	qfq	7,139,865	97,740,110	0.29%
2024-03-18	13.30	13.77	13.30	13.66	13.58	qfq	7,584,620	102,934,190	2.63%
2024-03-15	13.13	13.49	12.93	13.31	13.24	qfq	6,465,635	85,461,372	1.06%
2024-03-14	13.44	13.51	12.79	13.17	13.10	qfq	9,497,407	125,181,760	-2.73%
2024-03-13	13.46	14.04	13.22	13.54	13.46	qfq	11,381,564	155,044,850	1.04%
2024-03-12	13.37	13.50	13.17	13.40	13.33	qfq	6,820,950	91,157,663	0.45%
2024-03-11	13.38	13.40	13.02	13.34	13.27	qfq	6,492,690	85,604,544	-0.45%
2024-03-08	13.05	13.52	12.82	13.40	13.33	qfq	8,862,900	117,542,630	1.67%
2024-03-07	13.58	13.74	13.16	13.18	13.11	qfq	11,240,544	150,842,367	-4.97%
2024-03-06	13.58	14.47	13.25	13.87	13.79	qfq	20,181,596	277,837,722	1.54%
2024-03-05	12.29	13.66	12.28	13.66	13.58	qfq	7,245,957	97,150,771	9.98%
2024-03-04	12.56	12.67	12.07	12.42	12.35	qfq	6,803,600	84,027,325	-1.35%
2024-03-01	12.40	12.60	12.14	12.59	12.52	qfq	8,273,847	102,924,544	2.78%
2024-02-29	11.06	12.36	11.06	12.25	12.18	qfq	9,704,977	114,970,226	5.42%
2024-02-28	12.96	13.36	11.62	11.62	11.56	qfq	13,865,365	175,034,477	-9.99%
2024-02-27	12.26	13.03	12.13	12.91	12.84	qfq	10,928,357	138,262,029	5.30%
2024-02-26	12.25	12.67	12.06	12.26	12.19	qfq	11,999,800	147,898,471	-0.49%
2024-02-23	11.91	12.49	11.67	12.32	12.25	qfq	14,522,961	174,932,584	3.70%
2024-02-22	10.37	12.13	10.37	11.88	11.81	qfq	16,615,647	190,274,927	4.12%
2024-02-21	10.27	11.41	10.24	11.41	11.35	qfq	11,386,145	124,707,608	10.03%
2024-02-20	10.52	10.52	10.01	10.37	10.31	qfq	8,380,271	86,415,344	-0.96%
2024-02-19	9.53	10.47	9.53	10.47	10.41	qfq	11,458,096	114,665,961	9.98%
2024-02-08	8.77	9.56	8.52	9.52	9.47	qfq	9,351,938	85,617,880	8.30%
2024-02-07	9.45	9.65	8.68	8.79	8.74	qfq	9,569,990	86,437,677	-6.19%
2024-02-06	9.21	9.87	9.04	9.37	9.32	qfq	11,225,540	104,177,259	-6.67%
2024-02-05	10.99	11.10	10.04	10.04	9.98	qfq	7,355,000	75,076,592	-10.04%
2024-02-02	11.40	11.95	10.62	11.16	11.10	qfq	12,815,650	147,445,246	-3.54%
2024-02-01	11.51	11.89	11.38	11.57	11.51	qfq	15,201,550	174,664,775	-8.47%
2024-01-31	12.91	13.23	12.64	12.64	12.57	qfq	6,208,800	79,151,105	-9.97%
2024-01-30	14.05	14.65	14.04	14.04	13.96	qfq	6,249,100	87,869,395	-10.00%
2024-01-29	16.66	16.86	15.60	15.60	15.51	qfq	12,015,900	192,291,696	-9.98%
2024-01-26	16.74	18.15	16.58	17.33	17.23	qfq	18,418,500	321,997,425	3.15%
2024-01-25	16.30	16.94	15.50	16.80	16.71	qfq	19,254,300	311,498,489	-0.59%
2024-01-24	17.12	18.17	15.93	16.90	16.81	qfq	21,996,150	375,246,890	-4.52%
2024-01-23	17.66	17.95	16.68	17.70	17.60	qfq	21,012,450	363,590,546	-1.50%
2024-01-22	19.15	20.79	17.90	17.97	17.87	qfq	30,836,500	598,135,337	-6.16%
2024-01-19	17.02	19.15	16.45	19.15	19.04	qfq	28,974,800	511,863,115	9.99%
2024-01-18	17.95	18.40	17.02	17.41	17.31	qfq	23,716,150	418,521,232	-7.93%
2024-01-17	17.71	18.91	17.44	18.91	18.80	qfq	28,523,700	512,241,085	10.01%
2024-01-16	15.60	17.19	15.44	17.19	17.09	qfq	13,632,400	226,322,153	9.98%
2024-01-15	15.74	15.86	15.46	15.63	15.54	qfq	4,844,100	75,719,911	-1.14%
2024-01-12	15.68	16.41	15.43	15.81	15.72	qfq	9,170,100	145,698,224	0.38%
2024-01-11	15.46	15.78	15.37	15.75	15.66	qfq	3,215,800	50,342,984	2.21%
2024-01-10	15.49	15.64	15.22	15.41	15.32	qfq	2,864,500	44,280,843	-0.84%
2024-01-09	15.30	15.87	15.30	15.54	15.45	qfq	2,871,200	44,889,837	1.57%
2024-01-08	15.52	15.61	15.30	15.30	15.21	qfq	1,999,300	30,862,665	-1.73%
2024-01-05	15.91	16.12	15.49	15.57	15.48	qfq	2,706,950	42,751,377	-2.08%
2024-01-04	15.85	15.99	15.68	15.90	15.81	qfq	2,151,050	34,148,955	0.13%
2024-01-03	16.04	16.10	15.75	15.88	15.79	qfq	2,747,861	43,637,618	-1.43%
2024-01-02	16.13	16.26	16.01	16.11	16.02	qfq	3,216,600	51,836,428	0.19%
2023-12-29	15.89	16.18	15.82	16.08	15.99	qfq	3,522,700	56,522,037	1.01%
2023-12-28	15.55	16.01	15.35	15.92	15.83	qfq	4,487,650	70,686,896	1.79%
2023-12-27	15.29	15.80	15.20	15.64	15.55	qfq	4,037,100	62,532,886	2.29%
2023-12-26	15.58	15.98	15.21	15.29	15.20	qfq	5,799,300	89,786,286	-1.99%
2023-12-25	15.54	15.78	15.47	15.60	15.51	qfq	2,137,400	33,281,009	-0.57%
2023-12-22	15.95	16.15	15.58	15.69	15.60	qfq	3,840,200	60,982,298	-1.57%
2023-12-21	15.86	15.99	15.45	15.94	15.85	qfq	3,928,350	61,880,323	0.25%
2023-12-20	16.07	16.31	15.88	15.90	15.81	qfq	3,216,950	51,815,823	-1.06%
2023-12-19	15.96	16.20	15.85	16.07	15.98	qfq	3,033,204	48,566,389	0.31%
2023-12-18	16.34	16.34	15.96	16.02	15.93	qfq	3,781,254	60,894,336	-1.66%
2023-12-15	16.50	16.51	16.21	16.29	16.20	qfq	4,561,100	74,381,619	-0.85%
2023-12-14	16.66	16.73	16.39	16.43	16.34	qfq	5,830,150	96,455,588	-1.38%
2023-12-13	16.88	17.07	16.57	16.66	16.57	qfq	8,005,154	134,000,879	-1.42%
2023-12-12	16.23	17.00	16.18	16.90	16.81	qfq	13,007,684	217,297,430	3.62%
2023-12-11	15.85	16.34	15.72	16.31	16.22	qfq	9,308,850	150,293,537	1.62%
2023-12-08	16.53	16.88	15.98	16.05	15.96	qfq	11,704,150	190,347,855	-3.25%
2023-12-07	16.94	17.43	16.50	16.59	16.50	qfq	15,493,350	261,212,547	-3.55%
2023-12-06	17.79	17.81	16.99	17.20	17.10	qfq	19,303,875	334,826,417	-5.23%
2023-12-05	17.85	19.63	17.85	18.15	18.05	qfq	25,721,801	473,831,213	-8.33%
2023-12-04	18.42	20.83	17.83	19.80	19.69	qfq	36,800,129	703,146,341	4.54%
2023-12-01	18.69	18.94	16.44	18.94	18.83	qfq	23,859,191	422,028,346	9.99%
2023-11-30	15.53	17.22	15.40	17.22	17.12	qfq	10,573,000	178,795,695	10.03%
2023-11-29	15.75	15.78	15.54	15.65	15.56	qfq	2,302,000	36,037,326	-0.06%
2023-11-28	15.54	15.83	15.38	15.66	15.57	qfq	2,820,400	44,155,747	1.29%
2023-11-27	15.33	15.60	15.25	15.46	15.37	qfq	2,959,700	45,726,213	0.59%
2023-11-24	15.80	15.82	15.25	15.37	15.28	qfq	4,105,400	63,309,669	-2.23%
2023-11-23	15.68	15.80	15.60	15.72	15.63	qfq	3,063,750	48,145,544	-0.32%
2023-11-22	15.90	16.04	15.72	15.77	15.68	qfq	3,387,200	53,681,961	-1.44%
2023-11-21	16.02	16.19	15.80	16.00	15.91	qfq	5,422,200	86,631,281	-0.12%
2023-11-20	15.90	16.29	15.87	16.02	15.93	qfq	7,568,550	121,725,551	0.56%
2023-11-17	15.75	15.98	15.73	15.93	15.84	qfq	3,689,950	58,450,316	0.57%
2023-11-16	15.80	15.97	15.71	15.84	15.75	qfq	3,932,100	62,323,807	-0.06%
2023-11-15	16.04	16.09	15.75	15.85	15.76	qfq	6,077,900	96,605,280	-1.31%
2023-11-14	15.72	16.32	15.51	16.06	15.97	qfq	11,736,500	187,253,664	2.49%
2023-11-13	15.11	15.77	15.07	15.67	15.58	qfq	10,458,600	161,630,100	4.19%
2023-11-10	14.97	15.27	14.91	15.04	14.96	qfq	4,317,500	65,218,178	0.33%
2023-11-09	15.16	15.40	14.98	14.99	14.91	qfq	5,910,900	89,426,354	-1.96%
2023-11-08	15.09	15.30	15.01	15.29	15.20	qfq	6,601,150	99,859,827	0.53%
2023-11-07	15.25	15.28	14.94	15.21	15.13	qfq	7,313,750	110,575,993	-0.72%
2023-11-06	15.48	15.48	15.11	15.32	15.23	qfq	9,545,550	145,605,221	-0.45%
2023-11-03	14.90	15.55	14.90	15.39	15.30	qfq	11,259,300	171,853,438	1.92%
2023-11-02	15.19	15.60	14.81	15.10	15.02	qfq	13,735,550	207,424,420	0.27%
2023-11-01	14.57	15.06	14.57	15.06	14.98	qfq	8,630,300	128,158,061	2.59%
2023-10-31	14.84	14.84	14.45	14.68	14.60	qfq	5,153,700	75,261,004	-1.14%
2023-10-30	14.40	14.87	14.40	14.85	14.77	qfq	5,178,800	76,312,705	2.06%
2023-10-27	14.48	14.68	14.21	14.55	14.47	qfq	4,081,200	59,088,391	-0.14%
2023-10-26	14.46	14.62	14.27	14.57	14.49	qfq	3,089,600	44,530,523	0.07%
2023-10-25	14.32	14.59	14.32	14.56	14.48	qfq	3,359,300	48,580,307	1.46%
2023-10-24	13.79	14.40	13.71	14.35	14.27	qfq	5,345,900	76,040,702	3.99%
2023-10-23	13.82	14.15	13.70	13.80	13.72	qfq	4,951,200	68,642,435	-2.40%
2023-10-20	14.45	14.80	14.13	14.14	14.06	qfq	6,956,750	100,024,630	-1.74%
2023-10-19	14.15	14.92	14.10	14.39	14.31	qfq	8,467,500	123,638,988	1.20%
2023-10-18	14.59	14.62	14.19	14.22	14.14	qfq	3,860,600	55,283,446	-2.07%
2023-10-17	14.38	14.57	14.32	14.52	14.44	qfq	4,999,100	72,405,516	1.04%
2023-10-16	14.46	14.49	14.25	14.37	14.29	qfq	3,611,000	51,923,002	-0.62%
2023-10-13	14.56	14.75	14.40	14.46	14.38	qfq	4,126,900	59,999,270	-0.69%
2023-10-12	14.60	14.65	14.36	14.56	14.48	qfq	3,768,000	54,569,690	-0.27%
2023-10-11	14.66	14.75	14.42	14.60	14.52	qfq	4,570,800	66,529,560	0.34%
2023-10-10	14.57	14.76	14.46	14.55	14.47	qfq	6,100,950	89,139,350	0.69%
2023-10-09	14.35	14.63	14.35	14.45	14.37	qfq	5,680,000	82,262,526	0.21%
2023-09-28	14.03	14.47	14.03	14.42	14.34	qfq	7,369,550	105,897,041	2.85%
2023-09-27	14.24	14.33	14.02	14.02	13.94	qfq	5,956,100	84,344,055	-1.96%
2023-09-26	14.46	14.46	14.19	14.30	14.22	qfq	5,573,300	79,670,406	-1.58%
2023-09-25	14.25	14.53	14.21	14.53	14.45	qfq	7,059,400	101,900,473	1.54%
2023-09-22	14.21	14.31	14.00	14.31	14.23	qfq	7,196,300	101,991,390	0.21%
2023-09-21	14.27	14.46	14.20	14.28	14.20	qfq	7,158,286	102,533,092	0.35%
2023-09-20	14.56	14.57	14.17	14.23	14.15	qfq	8,030,300	115,117,851	-2.93%
2023-09-19	14.30	14.68	14.20	14.66	14.58	qfq	10,952,152	158,561,898	1.10%
2023-09-18	14.24	14.70	14.09	14.50	14.42	qfq	11,677,652	168,483,134	0.62%
2023-09-15	14.95	14.99	14.32	14.41	14.33	qfq	13,199,252	191,751,832	-3.68%
2023-09-14	15.06	15.33	14.82	14.96	14.88	qfq	13,338,136	200,531,283	-2.98%
2023-09-13	15.44	15.96	14.90	15.42	15.33	qfq	24,389,150	373,975,833	-4.34%
2023-09-12	17.00	17.29	16.10	16.12	16.03	qfq	30,522,500	501,103,305	-9.89%
2023-09-11	20.05	20.05	17.88	17.89	17.79	qfq	14,233,850	270,687,804	-1.87%
2023-09-08	18.23	18.23	18.23	18.23	18.13	qfq	2,123,598	38,713,192	10.02%
2023-09-07	14.98	16.57	14.85	16.57	16.48	qfq	10,154,274	161,030,638	10.03%
2023-09-06	14.63	15.13	14.47	15.06	14.98	qfq	5,224,400	77,606,937	2.94%
2023-09-05	14.35	14.85	14.17	14.63	14.55	qfq	4,040,300	58,952,058	1.74%
2023-09-04	14.28	14.46	14.22	14.38	14.30	qfq	2,261,650	32,380,369	0.70%
2023-09-01	14.30	14.49	14.10	14.28	14.20	qfq	2,274,250	32,402,011	-0.49%
2023-08-31	14.33	14.55	14.27	14.35	14.27	qfq	3,282,900	47,136,542	-0.35%
2023-08-30	14.02	14.55	13.91	14.40	14.32	qfq	5,141,800	74,037,130	3.60%
2023-08-29	12.82	13.95	12.72	13.90	13.82	qfq	4,729,850	64,223,373	8.51%
2023-08-28	13.32	13.32	12.79	12.81	12.74	qfq	2,313,800	30,288,256	0.87%
2023-08-25	13.21	13.32	12.66	12.70	12.63	qfq	2,115,600	27,334,644	-3.79%
2023-08-24	13.21	13.40	12.78	13.20	13.13	qfq	2,832,600	37,108,364	-0.38%
2023-08-23	13.44	13.45	13.08	13.25	13.18	qfq	3,092,700	41,036,388	-1.27%
2023-08-22	13.37	13.56	12.68	13.42	13.35	qfq	5,525,700	72,934,749	-1.61%
2023-08-21	14.26	14.75	13.61	13.64	13.56	qfq	4,799,700	66,764,940	-3.06%
2023-08-18	13.91	14.44	13.85	14.07	13.99	qfq	6,798,646	96,202,323	2.33%
2023-08-17	13.43	13.77	13.20	13.75	13.67	qfq	2,338,900	31,740,778	2.69%
2023-08-16	13.69	13.69	13.31	13.39	13.32	qfq	1,402,300	18,913,106	-1.33%
2023-08-15	13.49	13.77	13.37	13.57	13.49	qfq	1,934,550	26,285,136	0.07%
2023-08-14	13.57	13.61	13.26	13.56	13.48	qfq	1,586,600	21,310,319	-0.29%
2023-08-11	13.79	13.96	13.60	13.60	13.52	qfq	1,680,300	23,131,167	-1.88%
2023-08-10	13.90	13.90	13.63	13.86	13.78	qfq	1,721,152	23,757,397	1.99%
2023-08-09	13.85	13.87	13.49	13.59	13.51	qfq	1,541,600	20,945,497	-1.31%
2023-08-08	13.85	14.13	13.73	13.77	13.69	qfq	1,598,200	22,206,235	-0.43%
2023-08-07	13.96	14.00	13.66	13.83	13.75	qfq	1,757,650	24,219,699	-1.00%
2023-08-04	13.75	14.10	13.69	13.97	13.89	qfq	2,147,224	29,951,778	1.60%
2023-08-03	13.92	13.95	13.72	13.75	13.67	qfq	1,900,850	26,259,594	-1.36%
2023-08-02	13.78	14.13	13.65	13.94	13.86	qfq	2,303,800	32,039,797	0.58%
2023-08-01	13.99	14.05	13.75	13.86	13.78	qfq	1,941,700	26,900,357	-0.93%
2023-07-31	13.87	14.01	13.67	13.99	13.91	qfq	2,311,425	32,052,194	2.42%
2023-07-28	13.69	13.75	13.43	13.66	13.58	qfq	1,943,500	26,459,842	-0.22%
2023-07-27	14.07	14.11	13.66	13.69	13.61	qfq	1,987,700	27,493,929	-2.28%
2023-07-26	14.18	14.24	13.95	14.01	13.93	qfq	1,472,924	20,698,077	-1.27%
2023-07-25	14.12	14.30	14.04	14.19	14.11	qfq	1,566,000	22,157,074	1.21%
2023-07-24	13.83	14.18	13.80	14.02	13.94	qfq	1,812,600	25,441,219	1.45%
2023-07-21	14.19	14.35	13.82	13.82	13.74	qfq	2,936,252	41,179,578	-2.74%
2023-07-20	14.45	14.61	14.18	14.21	14.13	qfq	3,164,400	45,382,936	-1.86%
2023-07-19	14.77	14.78	14.40	14.48	14.40	qfq	3,289,000	47,841,932	-1.76%
2023-07-18	14.63	14.86	14.36	14.74	14.66	qfq	5,457,400	79,933,023	0.48%