SECURITY DETAIL · RAW DATA

华阳国际002949.SZ

ASZSECNYSTOCK

最近收盘价9.932026-07-17

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）3,351,110

成交额（元）33,998,665

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
2026-05-21	2026-05-27	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-26	2024-05-08	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.30	10.53	9.86	9.93	9.93	qfq	3,351,110	33,998,665	-3.31%
2026-07-16	10.12	10.44	10.02	10.27	10.27	qfq	2,623,400	26,978,168	1.38%
2026-07-15	9.88	10.22	9.88	10.13	10.13	qfq	3,030,347	30,596,660	1.71%
2026-07-14	9.83	10.01	9.65	9.96	9.96	qfq	3,380,847	33,378,555	1.32%
2026-07-13	10.06	10.13	9.80	9.83	9.83	qfq	2,676,800	26,542,852	-2.29%
2026-07-10	9.93	10.31	9.76	10.06	10.06	qfq	3,518,400	35,591,930	0.80%
2026-07-09	9.99	10.16	9.80	9.98	9.98	qfq	2,230,631	22,187,927	-0.40%
2026-07-08	10.06	10.15	9.87	10.02	10.02	qfq	1,584,847	15,876,297	-0.50%
2026-07-07	10.44	10.52	10.02	10.07	10.07	qfq	2,571,835	26,221,118	-3.64%
2026-07-06	10.43	10.78	10.37	10.45	10.45	qfq	2,624,085	27,624,705	-0.48%
2026-07-03	10.33	10.59	10.23	10.50	10.50	qfq	3,002,900	31,409,011	3.35%
2026-07-02	10.18	10.44	10.12	10.16	10.16	qfq	2,969,400	30,533,494	-0.29%
2026-07-01	9.89	10.41	9.80	10.19	10.19	qfq	3,431,100	34,739,656	3.03%
2026-06-30	9.93	10.07	9.71	9.89	9.89	qfq	2,578,200	25,496,296	-1.30%
2026-06-29	9.90	10.03	9.51	10.02	10.02	qfq	4,005,500	39,285,117	0.91%
2026-06-26	10.21	10.25	9.84	9.93	9.93	qfq	3,610,000	36,038,652	-2.74%
2026-06-25	10.47	10.55	10.18	10.21	10.21	qfq	2,901,600	29,830,496	-2.48%
2026-06-24	10.90	10.91	10.40	10.47	10.47	qfq	3,086,500	32,648,279	-4.03%
2026-06-23	10.76	11.14	10.74	10.91	10.91	qfq	2,445,000	26,783,821	0.18%
2026-06-22	10.80	10.89	10.39	10.89	10.89	qfq	3,516,600	37,331,038	0.83%
2026-06-18	10.67	11.23	10.41	10.80	10.80	qfq	4,631,053	50,031,138	1.22%
2026-06-17	11.05	11.08	10.61	10.67	10.67	qfq	3,975,500	42,730,346	-3.26%
2026-06-16	11.24	11.24	10.88	11.03	11.03	qfq	5,196,400	57,326,385	-1.87%
2026-06-15	11.32	11.65	11.16	11.24	11.24	qfq	3,193,369	36,412,672	-0.27%
2026-06-12	11.35	11.52	11.17	11.27	11.27	qfq	2,447,800	27,832,713	0.18%
2026-06-11	11.32	11.49	11.06	11.25	11.25	qfq	2,567,700	28,830,320	-2.00%
2026-06-10	11.50	11.77	11.26	11.48	11.48	qfq	2,797,700	32,053,420	-1.63%
2026-06-09	11.67	11.97	11.47	11.67	11.67	qfq	2,628,453	30,679,067	0.43%
2026-06-08	11.78	12.04	11.43	11.62	11.62	qfq	3,188,200	37,302,058	-2.52%
2026-06-05	11.85	12.13	11.62	11.92	11.92	qfq	2,781,680	33,122,257	0.85%
2026-06-04	12.00	12.07	11.71	11.82	11.82	qfq	1,924,400	22,841,513	-1.58%
2026-06-03	12.30	12.33	11.86	12.01	12.01	qfq	3,239,435	38,994,476	-2.36%
2026-06-02	12.86	12.86	12.19	12.30	12.30	qfq	3,790,300	46,856,496	-4.35%
2026-06-01	12.18	13.05	11.70	12.86	12.86	qfq	5,416,800	68,852,353	6.28%
2026-05-29	12.38	12.61	12.05	12.10	12.10	qfq	3,248,600	39,871,082	-2.50%
2026-05-28	12.40	12.49	11.95	12.41	12.41	qfq	4,205,500	51,453,260	-0.08%
2026-05-27	12.98	12.99	12.20	12.42	12.42	qfq	4,391,600	54,805,067	-5.19%
2026-05-26	13.59	13.60	13.00	13.10	12.90	qfq	4,752,800	62,527,009	-3.68%
2026-05-25	13.75	13.88	13.38	13.60	13.39	qfq	3,028,700	41,095,915	-1.09%
2026-05-22	13.54	13.85	13.29	13.75	13.54	qfq	2,398,600	32,646,763	2.46%
2026-05-21	13.98	14.10	13.40	13.42	13.22	qfq	2,974,700	40,950,862	-4.07%
2026-05-20	14.03	14.08	13.73	13.99	13.78	qfq	2,637,000	36,646,213	-0.57%
2026-05-19	14.20	14.54	13.90	14.07	13.86	qfq	2,891,869	40,742,738	-1.40%
2026-05-18	14.26	14.32	14.00	14.27	14.05	qfq	2,633,100	37,291,242	0.49%
2026-05-15	14.50	14.51	14.12	14.20	13.98	qfq	2,820,700	40,339,287	-0.63%
2026-05-14	14.67	14.73	14.24	14.29	14.07	qfq	3,222,100	46,308,520	-2.66%
2026-05-13	14.60	14.84	14.45	14.68	14.46	qfq	4,267,700	62,545,368	0.89%
2026-05-12	14.84	14.86	14.43	14.55	14.33	qfq	3,293,731	48,230,063	-2.02%
2026-05-11	14.71	14.92	14.57	14.85	14.62	qfq	4,196,800	61,839,965	1.37%
2026-05-08	14.28	14.74	14.23	14.65	14.43	qfq	5,505,800	80,160,586	2.30%
2026-05-07	14.37	14.55	14.06	14.32	14.10	qfq	7,060,530	100,740,159	-0.49%
2026-05-06	14.47	14.55	14.05	14.39	14.17	qfq	5,832,200	83,048,006	0.00%
2026-04-30	14.40	14.56	14.22	14.39	14.17	qfq	3,509,800	50,513,848	0.00%
2026-04-29	14.36	14.69	14.26	14.39	14.17	qfq	4,346,469	63,130,747	0.28%
2026-04-28	14.82	14.91	14.25	14.35	14.13	qfq	6,035,700	87,074,314	-3.82%
2026-04-27	14.14	15.06	13.93	14.92	14.69	qfq	7,868,569	115,350,657	6.57%
2026-04-24	14.05	14.12	13.83	14.00	13.79	qfq	2,672,700	37,341,345	-0.85%
2026-04-23	14.25	14.30	13.98	14.12	13.90	qfq	3,090,900	43,722,240	-0.84%
2026-04-22	14.58	14.59	14.10	14.24	14.02	qfq	4,404,138	62,712,293	-2.13%
2026-04-21	14.47	15.20	14.36	14.55	14.33	qfq	8,872,990	130,876,512	0.69%
2026-04-20	14.10	14.61	13.97	14.45	14.23	qfq	4,400,590	63,171,970	2.63%
2026-04-17	14.25	14.30	13.90	14.08	13.87	qfq	3,397,500	47,827,675	-0.71%
2026-04-16	13.85	14.24	13.80	14.18	13.96	qfq	4,301,900	60,392,401	3.13%
2026-04-15	13.86	13.91	13.71	13.75	13.54	qfq	1,842,300	25,422,702	-0.65%
2026-04-14	14.10	14.11	13.65	13.84	13.63	qfq	3,234,090	44,690,277	-1.21%
2026-04-13	13.97	14.12	13.81	14.01	13.80	qfq	3,129,300	43,679,921	-0.07%
2026-04-10	13.67	14.25	13.67	14.02	13.81	qfq	4,036,700	56,699,311	3.24%
2026-04-09	13.89	13.89	13.50	13.58	13.37	qfq	2,298,700	31,320,107	-2.23%
2026-04-08	13.83	13.94	13.59	13.89	13.68	qfq	2,846,400	39,472,113	2.97%
2026-04-07	13.00	13.63	12.93	13.49	13.28	qfq	3,561,100	47,613,455	3.85%
2026-04-03	13.50	13.51	12.90	12.99	12.79	qfq	2,898,100	37,890,632	-3.42%
2026-04-02	13.66	13.79	13.34	13.45	13.24	qfq	2,747,374	37,257,905	-1.97%
2026-04-01	13.87	13.97	13.60	13.72	13.51	qfq	4,294,074	58,951,360	0.96%
2026-03-31	13.90	13.99	13.57	13.59	13.38	qfq	2,757,074	38,087,303	-1.24%
2026-03-30	13.45	13.79	13.41	13.76	13.55	qfq	3,179,900	43,363,719	0.73%
2026-03-27	13.41	13.77	13.34	13.66	13.45	qfq	2,839,400	38,600,251	1.34%
2026-03-26	13.83	13.97	13.33	13.48	13.27	qfq	2,911,700	39,546,697	-2.03%
2026-03-25	13.56	14.00	13.56	13.76	13.55	qfq	3,195,700	44,153,583	1.47%
2026-03-24	13.20	13.59	12.91	13.56	13.35	qfq	5,836,262	77,816,102	5.94%
2026-03-23	13.51	13.57	12.75	12.80	12.60	qfq	4,942,338	64,947,527	-6.84%
2026-03-20	14.42	14.48	13.71	13.74	13.53	qfq	3,898,700	54,486,638	-4.12%
2026-03-19	14.52	14.61	14.25	14.33	14.11	qfq	2,655,200	38,291,076	-1.98%
2026-03-18	14.28	14.70	14.20	14.62	14.40	qfq	4,405,193	64,061,486	3.10%
2026-03-17	14.88	14.90	14.12	14.18	13.96	qfq	3,344,800	48,208,557	-3.99%
2026-03-16	14.45	14.93	14.40	14.77	14.54	qfq	5,401,827	79,171,867	1.79%
2026-03-13	14.43	14.94	14.35	14.51	14.29	qfq	4,005,300	58,573,809	0.62%
2026-03-12	14.87	14.91	14.32	14.42	14.20	qfq	4,108,200	59,861,266	-3.29%
2026-03-11	15.14	15.14	14.80	14.91	14.68	qfq	2,932,300	43,734,877	-1.13%
2026-03-10	14.87	15.15	14.78	15.08	14.85	qfq	2,919,200	43,881,526	2.45%
2026-03-09	14.75	15.01	14.47	14.72	14.50	qfq	3,524,100	51,742,242	-1.47%
2026-03-06	14.55	14.97	14.54	14.94	14.71	qfq	3,278,000	48,735,712	2.12%
2026-03-05	14.80	14.90	14.54	14.63	14.41	qfq	4,352,200	63,954,321	0.55%
2026-03-04	14.60	14.89	14.33	14.55	14.33	qfq	7,624,400	110,959,831	-1.69%
2026-03-03	15.02	15.31	14.48	14.80	14.57	qfq	10,910,800	162,314,952	-1.79%
2026-03-02	15.37	15.72	14.83	15.07	14.84	qfq	15,670,030	238,590,934	-5.58%
2026-02-27	15.55	16.16	15.42	15.96	15.72	qfq	17,182,830	271,114,633	1.72%
2026-02-26	17.20	17.21	15.52	15.69	15.45	qfq	22,185,500	353,253,414	-8.99%
2026-02-25	15.64	17.24	15.50	17.24	16.98	qfq	14,404,600	238,781,680	10.02%
2026-02-24	14.95	15.68	14.95	15.67	15.43	qfq	6,742,900	103,619,239	6.02%
2026-02-13	14.98	15.16	14.77	14.78	14.55	qfq	5,116,700	76,603,068	-0.54%
2026-02-12	15.76	15.79	14.74	14.86	14.63	qfq	9,699,500	145,797,694	-6.42%
2026-02-11	15.32	16.19	15.28	15.88	15.64	qfq	9,789,231	154,689,363	3.93%
2026-02-10	15.51	15.69	15.23	15.28	15.05	qfq	4,017,300	61,633,420	-1.42%
2026-02-09	15.72	15.78	15.39	15.50	15.26	qfq	2,914,190	45,272,569	-0.06%
2026-02-06	15.44	15.72	15.29	15.51	15.27	qfq	3,509,500	54,570,387	0.45%
2026-02-05	15.65	15.80	15.29	15.44	15.20	qfq	3,556,300	55,096,776	-1.47%
2026-02-04	15.74	15.94	15.50	15.67	15.43	qfq	3,443,500	54,101,107	0.06%
2026-02-03	15.78	15.81	15.51	15.66	15.42	qfq	3,035,500	47,537,112	0.00%
2026-02-02	15.91	16.01	15.62	15.66	15.42	qfq	3,780,200	59,838,425	-1.32%
2026-01-30	15.51	15.98	15.43	15.87	15.63	qfq	3,913,800	61,414,398	2.06%
2026-01-29	15.60	15.95	15.47	15.55	15.31	qfq	5,109,000	80,506,794	-0.32%
2026-01-28	16.01	16.02	15.53	15.60	15.36	qfq	4,067,800	63,720,082	-2.62%
2026-01-27	16.21	16.23	15.50	16.02	15.78	qfq	5,341,700	84,842,332	-1.23%
2026-01-26	16.27	16.70	16.06	16.22	15.97	qfq	5,455,100	89,195,785	-0.06%
2026-01-23	16.43	16.48	16.11	16.23	15.98	qfq	3,400,816	55,274,009	-1.04%
2026-01-22	16.27	16.65	16.21	16.40	16.15	qfq	3,628,915	59,613,076	0.80%
2026-01-21	16.28	16.32	15.87	16.27	16.02	qfq	5,727,909	92,045,913	-0.18%
2026-01-20	16.40	16.57	16.18	16.30	16.05	qfq	4,981,709	81,268,331	0.18%
2026-01-19	16.24	16.68	16.06	16.27	16.02	qfq	6,675,400	109,354,563	0.12%
2026-01-16	15.71	16.42	15.65	16.25	16.00	qfq	7,061,931	113,598,730	3.44%
2026-01-15	15.32	15.90	15.21	15.71	15.47	qfq	6,012,599	93,813,790	2.55%
2026-01-14	15.51	15.66	15.00	15.32	15.09	qfq	7,357,690	113,227,195	-1.29%
2026-01-13	15.88	16.08	15.50	15.52	15.28	qfq	4,207,500	66,053,804	-2.21%
2026-01-12	16.25	16.25	15.70	15.87	15.63	qfq	5,098,617	81,004,890	-1.18%
2026-01-09	15.61	16.28	15.44	16.06	15.81	qfq	7,582,700	119,991,572	2.95%
2026-01-08	15.47	15.69	15.36	15.60	15.36	qfq	3,742,200	58,240,207	0.84%
2026-01-07	15.41	15.62	15.32	15.47	15.23	qfq	3,290,000	50,886,061	0.06%
2026-01-06	15.70	15.88	15.44	15.46	15.22	qfq	4,320,100	67,562,924	-1.21%
2026-01-05	15.55	15.93	15.30	15.65	15.41	qfq	6,039,300	94,421,993	0.64%
2025-12-31	15.26	15.82	14.93	15.55	15.31	qfq	5,854,900	90,627,350	2.24%
2025-12-30	15.09	15.42	14.80	15.21	14.98	qfq	5,306,700	80,491,409	0.73%
2025-12-29	15.53	15.55	14.89	15.10	14.87	qfq	5,435,993	82,007,557	-2.27%
2025-12-26	15.49	16.10	15.30	15.45	15.21	qfq	8,387,817	130,408,929	-0.32%
2025-12-25	14.66	15.60	14.61	15.50	15.26	qfq	12,446,216	190,848,354	5.59%
2025-12-24	13.64	14.92	13.53	14.68	14.46	qfq	11,682,407	170,283,035	7.55%
2025-12-23	13.75	13.86	13.50	13.65	13.44	qfq	2,565,400	34,908,833	-0.73%
2025-12-22	13.66	13.96	13.61	13.75	13.54	qfq	2,509,500	34,572,150	0.88%
2025-12-19	13.33	13.73	13.31	13.63	13.42	qfq	3,118,900	42,377,887	2.25%
2025-12-18	12.98	13.40	12.89	13.33	13.13	qfq	3,007,200	39,745,320	3.25%
2025-12-17	12.87	13.00	12.55	12.91	12.71	qfq	2,831,300	36,186,084	0.31%
2025-12-16	13.29	13.29	12.83	12.87	12.67	qfq	2,945,900	38,238,413	-2.94%
2025-12-15	13.21	13.36	13.00	13.26	13.06	qfq	2,014,200	26,635,291	-0.15%
2025-12-12	13.69	13.76	13.16	13.28	13.08	qfq	3,386,400	45,612,044	-2.57%
2025-12-11	13.94	14.20	13.62	13.63	13.42	qfq	4,254,900	59,133,999	-2.01%
2025-12-10	13.90	14.10	13.81	13.91	13.70	qfq	2,086,800	29,051,239	0.07%
2025-12-09	13.91	14.17	13.80	13.90	13.69	qfq	2,969,400	41,516,834	-0.43%
2025-12-08	13.94	14.02	13.79	13.96	13.75	qfq	2,484,793	34,566,655	0.43%
2025-12-05	13.87	13.94	13.62	13.90	13.69	qfq	1,876,400	25,947,726	0.80%
2025-12-04	13.97	14.01	13.68	13.79	13.58	qfq	1,995,900	27,596,477	-1.29%
2025-12-03	14.07	14.14	13.92	13.97	13.76	qfq	2,276,100	31,873,544	-0.92%
2025-12-02	14.10	14.23	13.93	14.10	13.88	qfq	2,416,800	33,980,273	-0.14%
2025-12-01	14.29	14.49	14.08	14.12	13.90	qfq	2,664,700	37,923,923	-0.98%
2025-11-28	14.04	14.32	13.94	14.26	14.04	qfq	2,394,500	33,976,589	1.42%
2025-11-27	14.11	14.20	14.00	14.06	13.85	qfq	3,106,017	43,816,683	-0.35%
2025-11-26	14.34	14.64	14.07	14.11	13.89	qfq	3,037,300	43,470,051	-1.60%
2025-11-25	14.25	14.42	14.19	14.34	14.12	qfq	2,418,000	34,701,142	1.41%
2025-11-24	14.17	14.37	13.99	14.14	13.92	qfq	3,282,800	46,501,569	0.57%
2025-11-21	14.55	14.68	13.95	14.06	13.85	qfq	3,913,279	55,698,916	-2.90%
2025-11-20	14.61	14.63	14.37	14.48	14.26	qfq	2,294,700	33,251,602	-0.14%
2025-11-19	14.80	14.80	14.40	14.50	14.28	qfq	2,980,900	43,416,702	-1.36%
2025-11-18	14.88	15.02	14.52	14.70	14.48	qfq	3,481,000	50,996,541	-1.54%
2025-11-17	15.03	15.08	14.76	14.93	14.70	qfq	3,176,900	47,272,864	-0.53%
2025-11-14	14.93	15.32	14.75	15.01	14.78	qfq	5,307,300	79,897,662	0.54%
2025-11-13	14.60	14.99	14.30	14.93	14.70	qfq	5,093,100	74,885,594	1.91%
2025-11-12	14.71	14.88	14.57	14.65	14.43	qfq	2,943,500	43,232,240	-0.48%
2025-11-11	14.58	14.92	14.51	14.72	14.50	qfq	4,182,900	61,773,619	1.17%
2025-11-10	14.90	14.95	14.50	14.55	14.33	qfq	3,476,200	50,915,350	-1.82%
2025-11-07	14.71	14.87	14.56	14.82	14.59	qfq	3,527,800	51,985,211	0.75%
2025-11-06	14.90	15.01	14.67	14.71	14.49	qfq	3,545,379	52,267,327	-1.54%
2025-11-05	14.75	15.00	14.66	14.94	14.71	qfq	3,127,900	46,549,790	0.74%
2025-11-04	14.98	15.05	14.58	14.83	14.60	qfq	4,965,900	73,386,104	-1.00%
2025-11-03	14.36	15.17	14.20	14.98	14.75	qfq	9,964,400	146,363,043	5.79%
2025-10-31	14.01	14.36	14.00	14.16	13.94	qfq	5,691,699	80,864,263	1.14%
2025-10-30	14.74	14.83	13.96	14.00	13.79	qfq	7,809,000	111,555,623	-3.18%
2025-10-29	15.04	15.07	14.33	14.46	14.24	qfq	7,671,000	111,786,017	-3.73%
2025-10-28	15.08	15.22	14.95	15.02	14.79	qfq	3,781,900	56,917,257	-1.05%
2025-10-27	15.49	15.58	14.80	15.18	14.95	qfq	6,064,000	91,714,866	-2.00%
2025-10-24	15.50	16.00	15.34	15.49	15.25	qfq	7,199,517	112,929,089	1.37%
2025-10-23	15.30	15.34	14.98	15.28	15.05	qfq	3,652,700	55,287,466	-0.13%
2025-10-22	15.42	15.84	15.15	15.30	15.07	qfq	5,302,000	81,834,255	-0.78%
2025-10-21	15.23	15.54	15.00	15.42	15.18	qfq	4,332,300	66,559,182	2.12%
2025-10-20	14.95	15.33	14.95	15.10	14.87	qfq	3,488,900	52,743,594	1.75%
2025-10-17	15.13	15.49	14.83	14.84	14.61	qfq	4,434,950	66,947,141	-1.85%
2025-10-16	15.49	15.70	15.04	15.12	14.89	qfq	4,911,700	74,868,702	-1.75%
2025-10-15	15.21	15.90	15.16	15.39	15.16	qfq	5,819,193	89,934,732	2.06%
2025-10-14	15.54	15.65	14.97	15.08	14.85	qfq	6,035,500	92,193,040	-1.82%
2025-10-13	15.03	15.91	15.03	15.36	15.13	qfq	6,776,299	105,377,044	-1.54%
2025-10-10	15.56	15.90	15.41	15.60	15.36	qfq	5,236,900	82,188,758	0.32%
2025-10-09	15.80	15.89	15.29	15.55	15.31	qfq	5,990,100	92,864,161	-1.58%
2025-09-30	16.10	16.10	15.69	15.80	15.56	qfq	4,822,500	76,395,241	-1.06%
2025-09-29	16.50	16.53	15.84	15.97	15.73	qfq	6,553,800	105,271,840	-2.08%
2025-09-26	16.15	16.51	16.00	16.31	16.06	qfq	7,013,352	114,233,875	0.25%
2025-09-25	16.41	16.68	15.96	16.27	16.02	qfq	10,191,000	166,014,803	-1.33%
2025-09-24	16.38	16.66	16.17	16.49	16.24	qfq	10,572,347	173,509,364	-0.30%
2025-09-23	16.35	16.97	16.11	16.54	16.29	qfq	14,208,985	233,557,379	0.18%
2025-09-22	15.99	16.98	15.71	16.51	16.26	qfq	19,546,435	318,754,273	2.61%
2025-09-19	15.93	16.38	15.40	16.09	15.84	qfq	22,319,238	354,045,226	0.94%
2025-09-18	14.55	15.94	14.49	15.94	15.70	qfq	13,373,800	209,045,463	10.01%
2025-09-17	14.21	14.55	14.15	14.49	14.27	qfq	5,153,000	74,219,807	1.97%
2025-09-16	14.01	14.35	13.92	14.21	13.99	qfq	2,928,100	41,391,521	1.50%
2025-09-15	14.13	14.18	13.87	14.00	13.79	qfq	2,622,900	36,651,570	-0.99%
2025-09-12	14.10	14.34	14.06	14.14	13.92	qfq	3,158,200	44,805,757	0.21%
2025-09-11	14.24	14.28	13.88	14.11	13.89	qfq	3,506,013	49,215,489	-0.91%
2025-09-10	14.28	14.50	14.18	14.24	14.02	qfq	3,580,500	51,232,986	-0.35%
2025-09-09	14.21	14.39	14.06	14.29	14.07	qfq	4,869,594	69,292,952	-0.07%
2025-09-08	13.43	14.39	13.38	14.30	14.08	qfq	8,124,139	113,114,140	6.72%
2025-09-05	13.38	13.50	13.13	13.40	13.20	qfq	4,421,323	58,890,501	0.45%
2025-09-04	12.85	13.55	12.82	13.34	13.14	qfq	7,105,100	94,022,505	4.06%
2025-09-03	13.36	13.38	12.81	12.82	12.62	qfq	4,672,300	61,138,255	-3.39%
2025-09-02	13.57	13.63	13.07	13.27	13.07	qfq	4,804,300	63,757,866	-1.70%
2025-09-01	13.37	13.72	13.33	13.50	13.29	qfq	4,315,500	58,380,226	0.37%
2025-08-29	13.73	13.76	13.41	13.45	13.24	qfq	3,905,400	52,818,792	-2.11%
2025-08-28	14.03	14.26	13.27	13.74	13.53	qfq	6,540,100	89,735,326	-2.14%
2025-08-27	14.72	14.90	14.00	14.04	13.83	qfq	8,927,600	128,142,424	-5.14%
2025-08-26	14.80	14.91	14.60	14.80	14.57	qfq	3,584,600	53,013,296	0.27%
2025-08-25	14.64	14.89	14.56	14.76	14.53	qfq	5,204,800	76,815,549	0.96%
2025-08-22	14.81	14.95	14.53	14.62	14.40	qfq	3,599,600	52,775,532	-1.22%
2025-08-21	14.63	14.89	14.62	14.80	14.57	qfq	3,751,900	55,422,309	1.16%
2025-08-20	14.69	14.73	14.55	14.63	14.41	qfq	3,429,500	50,116,437	-0.20%
2025-08-19	14.66	14.78	14.53	14.66	14.44	qfq	3,706,200	54,243,614	0.69%
2025-08-18	14.38	14.96	14.31	14.56	14.34	qfq	5,406,200	78,918,476	2.32%
2025-08-15	14.12	14.33	14.03	14.23	14.01	qfq	3,374,199	47,928,622	0.99%
2025-08-14	14.48	14.53	14.01	14.09	13.87	qfq	3,389,400	48,307,798	-2.42%
2025-08-13	14.49	14.67	14.37	14.44	14.22	qfq	3,108,307	45,030,433	-0.21%
2025-08-12	14.58	14.64	14.38	14.47	14.25	qfq	2,718,600	39,430,639	-0.75%
2025-08-11	14.36	14.70	14.25	14.58	14.36	qfq	4,225,500	61,378,318	2.17%
2025-08-08	14.38	14.38	14.03	14.27	14.05	qfq	3,401,500	48,215,794	-0.76%
2025-08-07	14.56	14.56	14.34	14.38	14.16	qfq	2,705,800	39,083,078	-0.62%
2025-08-06	14.37	14.60	14.26	14.47	14.25	qfq	4,266,400	61,623,150	0.28%
2025-08-05	14.34	14.49	14.31	14.43	14.21	qfq	3,318,400	47,814,543	0.70%
2025-08-04	14.10	14.55	13.78	14.33	14.11	qfq	6,083,800	87,032,047	2.07%
2025-08-01	13.64	14.05	13.60	14.04	13.83	qfq	4,183,738	58,150,907	2.93%
2025-07-31	14.13	14.21	13.62	13.64	13.43	qfq	4,330,600	60,053,039	-3.67%
2025-07-30	14.16	14.27	13.97	14.16	13.94	qfq	2,337,800	32,981,184	0.00%
2025-07-29	14.28	14.35	13.97	14.16	13.94	qfq	3,332,000	47,015,425	-0.84%
2025-07-28	14.14	14.50	14.04	14.28	14.06	qfq	4,345,426	62,039,143	1.06%
2025-07-25	14.01	14.29	13.87	14.13	13.91	qfq	3,649,826	51,365,116	1.00%
2025-07-24	13.87	14.03	13.87	13.99	13.78	qfq	3,429,800	47,808,415	0.79%
2025-07-23	14.15	14.23	13.86	13.88	13.67	qfq	4,363,400	61,284,741	-2.32%
2025-07-22	14.30	14.35	14.05	14.21	13.99	qfq	3,137,900	44,418,041	0.07%
2025-07-21	13.84	14.33	13.84	14.20	13.98	qfq	4,949,300	69,996,650	2.97%
2025-07-18	13.90	13.96	13.68	13.79	13.58	qfq	3,919,700	53,957,223	-0.65%
2025-07-17	14.00	14.08	13.83	13.88	13.67	qfq	4,180,400	58,075,472	-0.86%
2025-07-16	14.06	14.36	13.98	14.00	13.79	qfq	6,083,458	85,763,188	-0.50%
2025-07-15	14.66	14.93	13.70	14.07	13.86	qfq	17,862,070	256,922,081	-5.06%
2025-07-14	14.11	14.90	14.00	14.82	14.59	qfq	6,857,326	99,899,570	4.73%
2025-07-11	14.00	14.26	13.73	14.15	13.93	qfq	4,466,100	62,532,324	1.43%
2025-07-10	13.95	14.05	13.70	13.95	13.74	qfq	4,267,600	59,241,627	0.50%
2025-07-09	13.80	14.00	13.77	13.88	13.67	qfq	3,728,700	51,748,680	0.58%
2025-07-08	13.76	13.82	13.66	13.80	13.59	qfq	2,509,505	34,518,599	0.15%
2025-07-07	13.57	13.86	13.57	13.78	13.57	qfq	3,674,600	50,510,110	0.88%
2025-07-04	13.68	13.83	13.58	13.66	13.45	qfq	2,950,000	40,432,711	-0.65%
2025-07-03	13.65	13.79	13.60	13.75	13.54	qfq	2,666,400	36,599,984	0.88%
2025-07-02	13.43	13.68	13.28	13.63	13.42	qfq	3,257,200	44,049,562	1.04%
2025-07-01	13.49	13.67	13.28	13.49	13.28	qfq	3,071,500	41,200,415	0.07%
2025-06-30	13.30	13.58	13.19	13.48	13.27	qfq	3,231,800	43,265,554	2.12%
2025-06-27	13.05	13.27	13.05	13.20	13.00	qfq	2,961,500	39,087,200	1.30%
2025-06-26	13.28	13.28	13.02	13.03	12.83	qfq	3,475,800	45,620,050	-1.51%
2025-06-25	12.99	13.29	12.89	13.23	13.03	qfq	4,827,495	63,143,267	2.00%
2025-06-24	13.03	13.22	12.82	12.97	12.77	qfq	5,982,700	77,599,100	-0.08%
2025-06-23	12.88	13.04	12.75	12.98	12.78	qfq	2,882,137	37,189,390	0.08%
2025-06-20	13.16	13.31	12.89	12.97	12.77	qfq	3,293,700	42,849,886	-1.59%
2025-06-19	13.55	13.55	13.10	13.18	12.98	qfq	3,199,537	42,465,449	-2.37%
2025-06-18	13.80	14.15	13.35	13.50	13.29	qfq	6,849,500	92,814,393	-2.39%
2025-06-17	14.22	14.23	13.71	13.83	13.62	qfq	3,711,121	51,653,898	-2.33%
2025-06-16	13.71	14.29	13.56	14.16	13.94	qfq	6,090,500	85,588,851	4.66%
2025-06-13	14.04	14.04	13.50	13.53	13.32	qfq	3,948,800	53,934,827	-3.97%
2025-06-12	14.03	14.13	13.85	14.09	13.87	qfq	3,410,000	47,590,059	0.57%
2025-06-11	14.09	14.28	13.96	14.01	13.80	qfq	3,204,700	45,260,167	-0.28%
2025-06-10	14.25	14.30	13.78	14.05	13.84	qfq	3,642,200	51,063,625	-1.61%
2025-06-09	14.29	14.48	14.09	14.28	14.06	qfq	2,947,100	41,972,116	0.92%
2025-06-06	14.24	14.35	14.03	14.15	13.93	qfq	2,168,800	30,675,511	-0.63%
2025-06-05	14.45	14.49	14.04	14.24	14.02	qfq	4,294,900	60,856,934	-1.45%
2025-06-04	14.31	14.53	14.18	14.45	14.23	qfq	4,408,800	63,231,554	0.56%
2025-06-03	13.58	14.78	13.52	14.37	14.15	qfq	7,825,582	112,467,438	4.89%
2025-05-30	13.85	13.99	13.60	13.70	13.49	qfq	3,293,900	45,382,317	-1.58%
2025-05-29	13.96	14.15	13.70	13.92	13.71	qfq	4,092,782	57,113,092	-2.66%
2025-05-28	13.99	14.53	13.92	14.30	13.74	qfq	5,303,800	75,484,800	2.73%
2025-05-27	14.08	14.26	13.82	13.92	13.37	qfq	3,718,201	51,878,972	-1.69%
2025-05-26	13.43	14.70	13.43	14.16	13.60	qfq	7,236,731	102,073,482	5.44%
2025-05-23	13.75	13.89	13.43	13.43	12.90	qfq	2,819,400	38,500,659	-1.97%
2025-05-22	14.03	14.12	13.66	13.70	13.16	qfq	2,541,000	35,155,007	-2.42%
2025-05-21	14.26	14.30	13.91	14.04	13.49	qfq	2,369,800	33,294,901	-1.34%
2025-05-20	14.09	14.30	13.86	14.23	13.67	qfq	3,178,700	44,886,849	1.50%
2025-05-19	13.89	14.22	13.70	14.02	13.47	qfq	3,283,900	45,812,115	1.67%
2025-05-16	13.87	13.96	13.77	13.79	13.25	qfq	2,050,500	28,398,311	0.15%
2025-05-15	13.85	13.95	13.60	13.77	13.23	qfq	2,247,901	30,921,276	-0.58%
2025-05-14	14.05	14.10	13.71	13.85	13.30	qfq	2,595,500	35,902,502	-1.49%
2025-05-13	14.43	14.45	14.00	14.06	13.51	qfq	3,045,601	43,171,999	-1.33%
2025-05-12	14.32	14.34	14.11	14.25	13.69	qfq	2,451,400	34,824,175	0.64%
2025-05-09	14.29	14.45	14.08	14.16	13.60	qfq	2,591,200	36,794,281	-1.32%
2025-05-08	14.11	14.47	14.02	14.35	13.79	qfq	2,329,400	33,349,169	0.77%
2025-05-07	14.22	14.38	13.97	14.24	13.68	qfq	3,504,500	49,710,535	0.99%
2025-05-06	13.95	14.11	13.82	14.10	13.54	qfq	3,438,900	47,994,403	3.68%
2025-04-30	13.36	13.80	13.16	13.60	13.06	qfq	3,720,700	50,640,474	2.87%
2025-04-29	13.00	13.40	12.99	13.22	12.70	qfq	3,865,500	51,274,104	1.85%
2025-04-28	13.30	13.38	12.56	12.98	12.47	qfq	5,371,200	69,517,500	-3.06%
2025-04-25	13.70	13.77	13.21	13.39	12.86	qfq	4,642,501	62,069,152	-2.26%
2025-04-24	14.02	14.10	13.60	13.70	13.16	qfq	2,318,400	31,957,928	-1.93%
2025-04-23	13.83	14.09	13.80	13.97	13.42	qfq	2,351,900	32,861,760	1.38%
2025-04-22	13.85	13.97	13.69	13.78	13.24	qfq	2,011,200	27,686,685	-1.36%
2025-04-21	13.69	14.00	13.54	13.97	13.42	qfq	2,303,100	31,961,148	2.12%
2025-04-18	13.95	13.95	13.45	13.68	13.14	qfq	2,479,782	33,783,222	-1.51%
2025-04-17	13.70	14.09	13.57	13.89	13.34	qfq	2,882,559	40,170,571	1.39%
2025-04-16	14.20	14.28	13.46	13.70	13.16	qfq	3,553,741	48,979,855	-3.72%
2025-04-15	14.49	14.56	14.07	14.23	13.67	qfq	3,024,700	43,070,862	-1.86%
2025-04-14	13.84	14.59	13.84	14.50	13.93	qfq	5,514,241	79,568,855	5.84%
2025-04-11	14.18	14.30	13.69	13.70	13.16	qfq	6,734,079	94,510,456	-3.39%
2025-04-10	14.30	14.69	14.18	14.18	13.62	qfq	4,766,900	68,841,695	1.79%
2025-04-09	13.89	14.22	13.01	13.93	13.38	qfq	7,799,809	107,531,172	-2.52%
2025-04-08	14.70	15.28	13.89	14.29	13.73	qfq	6,422,642	92,377,831	-6.48%
2025-04-07	16.36	16.37	15.28	15.28	14.68	qfq	3,260,000	51,011,790	-10.01%
2025-04-03	17.30	17.30	16.85	16.98	16.31	qfq	1,743,800	29,578,553	-1.05%
2025-04-02	16.24	17.20	16.20	17.16	16.48	qfq	4,689,414	79,212,490	5.60%
2025-04-01	16.36	16.66	16.22	16.25	15.61	qfq	1,727,200	28,329,842	-0.67%
2025-03-31	16.20	16.53	15.87	16.36	15.72	qfq	3,072,500	49,869,118	0.99%
2025-03-28	16.34	16.62	15.96	16.20	15.56	qfq	4,094,300	66,602,846	-0.43%
2025-03-27	16.53	16.55	16.09	16.27	15.63	qfq	2,189,800	35,604,808	-1.39%
2025-03-26	16.00	16.96	15.59	16.50	15.85	qfq	6,590,800	107,442,374	5.30%
2025-03-25	16.36	16.36	15.46	15.67	15.05	qfq	6,369,700	99,805,686	-3.27%
2025-03-24	17.15	17.20	15.88	16.20	15.56	qfq	6,085,721	99,737,302	-5.70%
2025-03-21	17.49	17.50	17.05	17.18	16.50	qfq	2,547,921	43,880,621	-1.72%
2025-03-20	17.41	17.65	17.39	17.48	16.79	qfq	1,629,400	28,493,637	-0.11%
2025-03-19	17.60	17.74	17.41	17.50	16.81	qfq	2,223,500	38,998,923	-0.91%
2025-03-18	17.83	17.90	17.56	17.66	16.96	qfq	2,718,500	48,096,643	-0.23%
2025-03-17	18.05	18.05	17.47	17.70	17.00	qfq	3,593,726	63,533,969	-1.67%
2025-03-14	17.62	18.14	17.50	18.00	17.29	qfq	3,218,728	57,403,780	2.10%
2025-03-13	18.06	18.19	17.44	17.63	16.94	qfq	3,082,921	54,824,780	-3.34%
2025-03-12	18.00	18.59	17.94	18.24	17.52	qfq	4,121,600	75,016,985	1.33%
2025-03-11	17.74	18.06	17.37	18.00	17.29	qfq	4,005,400	71,010,295	1.29%
2025-03-10	17.93	18.04	17.55	17.77	17.07	qfq	3,875,000	68,877,773	-0.84%
2025-03-07	18.09	18.40	17.80	17.92	17.21	qfq	2,592,900	46,946,377	-1.59%
2025-03-06	18.31	18.47	17.59	18.21	17.49	qfq	5,568,900	100,533,555	-0.60%
2025-03-05	17.94	18.32	17.62	18.32	17.60	qfq	4,066,100	73,149,469	2.69%
2025-03-04	17.77	17.98	17.50	17.84	17.14	qfq	3,455,900	61,345,870	0.22%
2025-03-03	17.60	18.07	17.60	17.80	17.10	qfq	3,223,459	57,371,332	0.45%
2025-02-28	18.46	18.46	17.66	17.72	17.02	qfq	3,166,221	56,921,522	-4.16%
2025-02-27	18.23	18.88	18.12	18.49	17.76	qfq	4,189,100	77,328,820	1.09%
2025-02-26	18.31	18.54	18.03	18.29	17.57	qfq	4,129,000	75,363,934	-0.33%
2025-02-25	18.60	18.88	18.23	18.35	17.63	qfq	5,506,900	101,993,475	-2.86%
2025-02-24	18.98	19.35	18.50	18.89	18.15	qfq	5,208,800	98,588,108	-1.15%
2025-02-21	19.61	19.80	19.00	19.11	18.36	qfq	6,635,578	128,736,726	-2.85%
2025-02-20	18.75	20.08	18.62	19.67	18.90	qfq	8,199,726	158,552,243	4.02%
2025-02-19	18.80	19.35	18.54	18.91	18.17	qfq	6,561,200	123,773,160	0.64%
2025-02-18	18.51	18.87	18.39	18.79	18.05	qfq	6,812,582	127,074,714	1.46%
2025-02-17	17.40	18.97	17.01	18.52	17.79	qfq	8,736,100	158,223,148	5.89%
2025-02-14	17.55	17.88	17.31	17.49	16.80	qfq	4,400,682	77,459,539	-1.74%
2025-02-13	18.09	18.16	17.62	17.80	17.10	qfq	3,413,100	61,010,624	-1.60%
2025-02-12	17.75	18.37	17.68	18.09	17.38	qfq	7,032,700	126,968,161	1.80%
2025-02-11	18.02	18.05	17.36	17.77	17.07	qfq	4,273,300	75,473,256	-1.33%
2025-02-10	17.48	18.04	17.28	18.01	17.30	qfq	5,681,957	100,698,776	2.39%
2025-02-07	18.37	18.40	17.31	17.59	16.90	qfq	8,814,282	156,076,309	-3.72%
2025-02-06	18.06	18.41	18.01	18.27	17.55	qfq	4,416,518	80,448,693	0.55%
2025-02-05	17.50	18.40	17.28	18.17	17.45	qfq	4,662,700	83,900,485	4.31%
2025-01-27	17.37	17.96	17.13	17.42	16.73	qfq	3,814,800	66,966,161	1.22%
2025-01-24	17.20	17.48	16.98	17.21	16.53	qfq	3,103,297	53,459,929	0.06%
2025-01-23	17.51	17.80	17.19	17.20	16.52	qfq	3,976,700	69,621,463	-1.32%
2025-01-22	18.00	18.12	17.31	17.43	16.74	qfq	5,228,300	92,405,638	-3.91%
2025-01-21	17.52	18.31	17.30	18.14	17.43	qfq	7,007,000	124,689,332	4.01%
2025-01-20	17.77	18.01	17.36	17.44	16.75	qfq	4,617,885	81,582,639	-1.64%
2025-01-17	17.00	18.21	16.87	17.73	17.03	qfq	8,464,485	150,636,897	3.99%
2025-01-16	16.93	17.35	16.70	17.05	16.38	qfq	5,151,700	87,821,579	0.71%
2025-01-15	16.84	17.31	16.67	16.93	16.26	qfq	4,809,300	81,738,685	0.53%
2025-01-14	16.32	17.02	16.21	16.84	16.18	qfq	6,454,200	107,616,031	4.53%
2025-01-13	16.41	16.50	15.67	16.11	15.48	qfq	3,619,100	58,392,195	-2.78%
2025-01-10	17.11	17.37	16.57	16.57	15.92	qfq	4,469,800	75,711,870	-3.16%
2025-01-09	16.85	17.98	16.70	17.11	16.44	qfq	6,868,400	118,718,645	1.54%
2025-01-08	17.00	17.15	16.33	16.85	16.19	qfq	5,545,800	93,067,470	-0.65%
2025-01-07	16.08	16.96	15.86	16.96	16.29	qfq	6,914,800	113,685,035	6.20%
2025-01-06	16.20	16.66	15.59	15.97	15.34	qfq	6,838,600	111,070,313	0.00%
2025-01-03	17.05	17.17	15.80	15.97	15.34	qfq	8,608,716	141,691,230	-6.99%
2025-01-02	17.77	17.88	16.93	17.17	16.49	qfq	7,777,516	134,602,512	-3.65%
2024-12-31	18.77	18.80	17.60	17.82	17.12	qfq	12,558,500	228,166,990	-5.06%
2024-12-30	16.80	18.77	16.77	18.77	18.03	qfq	12,364,881	220,416,855	10.02%
2024-12-27	17.86	18.45	16.76	17.06	16.39	qfq	10,945,300	191,705,715	-4.43%
2024-12-26	18.02	18.64	17.55	17.85	17.15	qfq	7,081,100	128,104,162	1.25%
2024-12-25	18.24	18.79	17.18	17.63	16.94	qfq	7,203,975	127,592,127	-3.34%
2024-12-24	18.87	19.10	17.88	18.24	17.52	qfq	12,790,616	234,935,206	-5.00%
2024-12-23	21.33	22.00	19.20	19.20	18.44	qfq	16,253,000	326,411,650	-9.99%
2024-12-20	19.71	21.33	19.51	21.33	20.49	qfq	8,111,300	168,855,861	10.01%
2024-12-19	19.98	19.98	19.00	19.39	18.63	qfq	8,331,600	161,335,112	-3.96%
2024-12-18	19.31	20.40	18.37	20.19	19.40	qfq	13,349,900	261,481,037	6.66%
2024-12-17	20.39	20.94	18.41	18.93	18.18	qfq	17,968,200	346,558,688	-4.39%
2024-12-16	21.20	22.58	19.21	19.80	19.02	qfq	26,554,295	550,039,381	-3.56%
2024-12-13	19.96	21.56	18.13	20.53	19.72	qfq	25,842,297	527,251,007	4.74%
2024-12-12	18.49	19.60	18.41	19.60	18.83	qfq	16,738,572	325,804,131	9.99%
2024-12-11	16.16	17.82	15.95	17.82	17.12	qfq	7,799,552	132,594,670	10.00%
2024-12-10	16.00	16.26	15.52	16.20	15.56	qfq	6,793,717	108,415,799	4.58%
2024-12-09	15.78	15.90	15.16	15.49	14.88	qfq	6,693,900	103,903,323	-1.21%
2024-12-06	14.96	16.20	14.83	15.68	15.06	qfq	10,748,900	167,466,014	5.59%
2024-12-05	14.50	14.95	14.46	14.85	14.27	qfq	2,430,400	35,804,253	2.20%
2024-12-04	15.09	15.09	14.48	14.53	13.96	qfq	3,212,000	47,293,514	-3.77%
2024-12-03	15.23	15.34	14.86	15.10	14.51	qfq	2,583,900	38,965,020	-0.85%
2024-12-02	14.81	15.23	14.71	15.23	14.63	qfq	3,480,300	52,309,983	2.84%
2024-11-29	14.66	15.03	14.48	14.81	14.23	qfq	2,253,900	33,246,735	1.02%
2024-11-28	14.69	14.89	14.38	14.66	14.08	qfq	3,056,500	44,812,460	0.89%
2024-11-27	14.58	14.63	14.02	14.53	13.96	qfq	2,696,300	38,903,202	-0.34%
2024-11-26	14.62	14.74	14.42	14.58	14.01	qfq	2,382,900	34,796,679	-0.27%
2024-11-25	14.49	14.62	14.12	14.62	14.04	qfq	2,543,013	36,625,264	0.76%
2024-11-22	14.89	15.08	14.32	14.51	13.94	qfq	3,594,500	52,865,545	-2.49%
2024-11-21	14.90	15.11	14.67	14.88	14.29	qfq	3,396,300	50,450,937	0.34%
2024-11-20	14.98	14.98	14.77	14.83	14.25	qfq	2,498,500	37,127,540	-0.27%
2024-11-19	14.70	14.92	14.48	14.87	14.28	qfq	3,962,209	58,265,910	1.16%
2024-11-18	15.11	15.29	14.47	14.70	14.12	qfq	3,507,600	51,810,649	-2.20%
2024-11-15	15.28	15.54	14.98	15.03	14.44	qfq	3,334,200	50,808,313	-1.64%
2024-11-14	15.66	16.06	15.28	15.28	14.68	qfq	3,708,366	58,056,127	-3.41%
2024-11-13	15.35	15.95	15.09	15.82	15.20	qfq	3,417,500	52,776,696	2.53%
2024-11-12	15.80	15.87	15.27	15.43	14.82	qfq	3,184,200	49,672,821	-2.16%
2024-11-11	15.70	15.86	15.32	15.77	15.15	qfq	3,774,366	58,920,826	1.68%
2024-11-08	15.94	16.00	15.42	15.51	14.90	qfq	3,613,106	56,518,077	-2.33%
2024-11-07	15.28	16.19	15.15	15.88	15.25	qfq	4,754,700	74,888,458	4.06%
2024-11-06	15.60	15.69	15.08	15.26	14.66	qfq	4,420,390	67,697,533	-1.23%
2024-11-05	15.28	15.90	15.05	15.45	14.84	qfq	5,815,239	89,538,549	1.11%
2024-11-04	15.32	15.65	15.00	15.28	14.68	qfq	4,464,600	68,074,905	-0.71%
2024-11-01	16.05	16.20	15.18	15.39	14.78	qfq	7,935,778	123,998,705	-4.88%
2024-10-31	15.93	16.22	15.57	16.18	15.54	qfq	6,526,000	103,648,566	0.81%
2024-10-30	15.87	16.29	15.62	16.05	15.42	qfq	4,408,638	70,263,734	1.13%
2024-10-29	15.81	16.17	15.53	15.87	15.25	qfq	4,329,890	68,607,131	0.19%
2024-10-28	16.15	16.50	15.70	15.84	15.22	qfq	7,458,090	119,936,341	-1.55%
2024-10-25	15.20	16.60	15.11	16.09	15.46	qfq	10,629,130	169,257,505	5.72%
2024-10-24	14.40	15.47	14.40	15.22	14.62	qfq	7,888,600	117,400,417	5.18%
2024-10-23	14.55	14.73	14.40	14.47	13.90	qfq	6,068,000	88,289,649	-1.50%
2024-10-22	14.59	15.48	14.32	14.69	14.11	qfq	10,757,600	160,573,913	0.41%
2024-10-21	13.97	14.90	13.97	14.63	14.05	qfq	8,249,200	119,232,773	4.65%
2024-10-18	13.74	14.30	13.58	13.98	13.43	qfq	5,767,665	80,824,219	1.75%
2024-10-17	13.40	14.30	13.40	13.74	13.20	qfq	6,895,900	96,209,481	2.08%
2024-10-16	13.32	13.76	13.24	13.46	12.93	qfq	4,085,600	55,124,303	0.07%
2024-10-15	13.54	13.80	13.35	13.45	12.92	qfq	5,297,426	72,174,133	-0.96%
2024-10-14	12.95	13.68	12.81	13.58	13.05	qfq	6,888,365	90,795,868	4.62%
2024-10-11	13.84	13.87	12.90	12.98	12.47	qfq	8,164,760	107,601,463	-6.21%
2024-10-10	13.27	14.30	13.27	13.84	13.30	qfq	11,023,020	152,878,153	5.81%
2024-10-09	12.89	13.84	12.32	13.08	12.57	qfq	14,250,488	188,912,838	3.07%
2024-10-08	12.69	12.69	11.83	12.69	12.19	qfq	9,259,502	115,557,396	9.97%
2024-09-30	10.81	11.54	10.81	11.54	11.09	qfq	9,538,913	107,812,723	10.01%
2024-09-27	10.20	10.73	10.09	10.49	10.08	qfq	5,270,600	55,027,886	4.59%
2024-09-26	9.73	10.05	9.70	10.03	9.64	qfq	3,347,300	33,136,812	2.24%
2024-09-25	9.54	10.10	9.51	9.81	9.42	qfq	5,574,400	54,977,145	3.15%
2024-09-24	9.66	9.74	9.40	9.51	9.14	qfq	5,320,200	50,774,440	-1.76%
2024-09-23	9.18	9.75	9.14	9.68	9.30	qfq	4,072,042	38,902,638	4.42%
2024-09-20	9.49	9.49	9.21	9.27	8.91	qfq	2,872,842	26,743,659	0.65%
2024-09-19	8.76	9.35	8.72	9.21	8.85	qfq	3,906,000	35,669,118	6.47%
2024-09-18	8.81	8.85	8.50	8.65	8.31	qfq	1,691,400	14,584,237	-1.48%
2024-09-13	9.00	9.01	8.78	8.78	8.43	qfq	861,300	7,664,170	-1.57%
2024-09-12	8.88	8.99	8.88	8.92	8.57	qfq	929,800	8,320,393	0.68%
2024-09-11	8.95	8.95	8.82	8.86	8.51	qfq	675,000	5,987,163	-0.78%
2024-09-10	8.98	9.00	8.78	8.93	8.58	qfq	1,322,400	11,754,274	-0.33%
2024-09-09	8.95	9.05	8.85	8.96	8.61	qfq	1,251,000	11,192,933	-0.22%
2024-09-06	9.14	9.16	8.97	8.98	8.63	qfq	1,661,700	15,042,002	-1.32%
2024-09-05	8.97	9.13	8.96	9.10	8.74	qfq	1,365,042	12,377,746	1.90%
2024-09-04	9.05	9.12	8.91	8.93	8.58	qfq	1,650,442	14,861,234	-1.76%
2024-09-03	9.27	9.27	9.04	9.09	8.73	qfq	2,326,228	21,298,353	-1.84%
2024-09-02	9.10	9.38	9.01	9.26	8.90	qfq	4,036,100	37,234,852	1.65%
2024-08-30	9.26	9.40	8.83	9.11	8.75	qfq	5,731,768	52,473,882	4.35%
2024-08-29	8.70	8.77	8.60	8.73	8.39	qfq	1,296,200	11,273,537	0.34%
2024-08-28	8.84	8.93	8.69	8.70	8.36	qfq	1,877,700	16,520,209	-2.68%
2024-08-27	8.96	9.06	8.74	8.94	8.59	qfq	2,984,600	26,584,467	2.17%
2024-08-26	8.45	8.78	8.45	8.75	8.41	qfq	1,613,700	14,007,733	3.43%
2024-08-23	8.59	8.59	8.38	8.46	8.13	qfq	997,000	8,446,765	-1.17%
2024-08-22	8.73	8.82	8.56	8.56	8.22	qfq	920,300	7,960,301	-2.06%
2024-08-21	8.75	8.88	8.68	8.74	8.40	qfq	1,293,100	11,354,469	-0.11%
2024-08-20	8.95	8.97	8.71	8.75	8.41	qfq	1,554,900	13,722,498	-2.02%
2024-08-19	8.99	9.04	8.88	8.93	8.58	qfq	874,500	7,839,272	-0.78%
2024-08-16	9.15	9.19	8.98	9.00	8.65	qfq	1,563,300	14,155,823	-1.64%
2024-08-15	9.18	9.27	9.08	9.15	8.79	qfq	1,651,000	15,145,295	-0.54%
2024-08-14	9.33	9.48	9.20	9.20	8.84	qfq	1,777,800	16,603,268	-0.43%
2024-08-13	9.02	9.24	8.95	9.24	8.88	qfq	1,517,300	13,860,315	2.10%
2024-08-12	9.16	9.19	9.03	9.05	8.69	qfq	1,274,500	11,597,167	-0.66%
2024-08-09	9.10	9.32	9.09	9.11	8.75	qfq	1,707,500	15,694,705	0.77%
2024-08-08	9.14	9.14	8.99	9.04	8.68	qfq	973,800	8,833,216	-1.09%
2024-08-07	9.10	9.20	9.07	9.14	8.78	qfq	1,178,000	10,763,742	0.11%
2024-08-06	9.07	9.20	9.06	9.13	8.77	qfq	1,559,600	14,241,077	1.44%
2024-08-05	9.19	9.35	9.00	9.00	8.65	qfq	2,079,300	19,114,344	-2.49%
2024-08-02	9.15	9.60	9.13	9.23	8.87	qfq	2,883,700	26,872,333	-0.11%
2024-08-01	9.20	9.29	9.10	9.24	8.88	qfq	2,140,700	19,715,629	1.54%
2024-07-31	8.87	9.14	8.83	9.10	8.74	qfq	1,605,800	14,479,918	2.59%
2024-07-30	8.78	8.90	8.76	8.87	8.52	qfq	1,387,600	12,278,981	1.03%
2024-07-29	8.83	8.88	8.67	8.78	8.43	qfq	902,200	7,924,907	-0.23%
2024-07-26	8.61	8.82	8.61	8.80	8.45	qfq	1,259,200	11,057,193	1.97%
2024-07-25	8.53	8.78	8.50	8.63	8.29	qfq	1,259,500	10,888,971	0.58%
2024-07-24	8.68	8.72	8.50	8.58	8.24	qfq	1,450,800	12,482,002	-1.27%
2024-07-23	8.86	8.94	8.68	8.69	8.35	qfq	1,092,000	9,640,072	-1.70%
2024-07-22	8.81	8.87	8.69	8.84	8.49	qfq	873,800	7,689,528	0.23%
2024-07-19	8.72	8.84	8.63	8.82	8.47	qfq	1,078,500	9,457,791	0.80%
2024-07-18	8.76	8.80	8.50	8.75	8.41	qfq	1,512,300	13,070,843	-0.11%
2024-07-17	8.90	8.98	8.75	8.76	8.42	qfq	1,347,900	11,861,702	-2.12%
2024-07-16	8.94	9.00	8.82	8.95	8.60	qfq	1,094,600	9,723,939	0.34%
2024-07-15	9.11	9.15	8.81	8.92	8.57	qfq	1,764,300	15,755,371	-2.62%
2024-07-12	9.19	9.27	9.12	9.16	8.80	qfq	1,465,148	13,488,448	0.22%
2024-07-11	8.98	9.17	8.90	9.14	8.78	qfq	1,843,548	16,699,189	3.51%
2024-07-10	9.01	9.05	8.82	8.83	8.48	qfq	1,476,600	13,162,723	-2.00%
2024-07-09	9.00	9.06	8.69	9.01	8.66	qfq	1,477,000	13,151,587	0.56%
2024-07-08	9.24	9.24	8.93	8.96	8.61	qfq	1,402,400	12,646,158	-2.40%
2024-07-05	9.11	9.23	9.00	9.18	8.82	qfq	1,217,200	11,123,228	0.77%
2024-07-04	9.50	9.54	9.07	9.11	8.75	qfq	2,124,242	19,549,786	-4.11%
2024-07-03	9.59	9.62	9.46	9.50	9.13	qfq	1,371,000	13,046,052	-0.63%
2024-07-02	9.53	9.65	9.46	9.56	9.18	qfq	1,821,200	17,448,532	0.21%
2024-07-01	9.42	9.58	9.39	9.54	9.16	qfq	1,825,400	17,388,256	1.38%
2024-06-28	9.37	9.55	9.32	9.41	9.04	qfq	1,486,890	14,065,129	0.53%
2024-06-27	9.51	9.60	9.30	9.36	8.99	qfq	1,426,148	13,487,199	-1.16%
2024-06-26	9.24	9.50	9.11	9.47	9.10	qfq	2,033,400	18,978,597	2.71%
2024-06-25	9.22	9.49	9.17	9.22	8.86	qfq	1,979,948	18,407,197	0.66%
2024-06-24	9.64	9.64	9.12	9.16	8.80	qfq	3,239,000	30,010,953	-5.18%
2024-06-21	9.48	9.80	9.39	9.66	9.28	qfq	2,178,100	21,021,265	1.79%
2024-06-20	9.91	9.92	9.47	9.49	9.12	qfq	3,135,700	30,144,307	-4.14%
2024-06-19	9.78	10.02	9.78	9.90	9.51	qfq	3,020,602	29,940,460	1.54%
2024-06-18	9.58	9.78	9.58	9.75	9.37	qfq	1,376,700	13,390,650	1.14%
2024-06-17	9.79	9.86	9.60	9.64	9.26	qfq	1,647,400	15,970,386	-1.73%
2024-06-14	9.81	9.88	9.63	9.81	9.42	qfq	1,454,350	14,191,034	0.00%
2024-06-13	9.84	9.94	9.77	9.81	9.42	qfq	1,929,200	18,992,549	-0.30%
2024-06-12	9.74	9.92	9.66	9.84	9.45	qfq	2,098,800	20,577,892	1.03%
2024-06-11	9.70	9.77	9.47	9.74	9.36	qfq	2,641,700	25,457,455	0.62%
2024-06-07	9.29	9.70	9.29	9.68	9.30	qfq	4,262,400	40,420,840	6.26%
2024-06-06	9.50	9.65	9.05	9.11	8.75	qfq	3,639,742	33,604,609	-4.11%
2024-06-05	9.87	9.87	9.47	9.50	9.13	qfq	3,536,742	33,970,174	-3.85%
2024-06-04	9.99	9.99	9.71	9.88	9.49	qfq	3,005,602	29,554,482	-1.30%
2024-06-03	10.19	10.34	9.86	10.01	9.62	qfq	3,965,900	40,016,965	-1.09%
2024-05-31	10.10	10.18	10.04	10.12	9.72	qfq	2,625,200	26,514,557	0.10%
2024-05-30	10.20	10.30	10.09	10.11	9.71	qfq	2,785,800	28,342,581	-1.27%
2024-05-29	10.20	10.36	10.07	10.24	9.84	qfq	3,195,000	32,690,320	0.29%
2024-05-28	10.50	10.65	10.15	10.21	9.81	qfq	5,951,618	61,071,298	-3.77%
2024-05-27	10.71	10.71	10.21	10.61	10.19	qfq	7,373,836	76,967,157	-2.57%
2024-05-24	11.40	11.40	10.79	10.89	10.46	qfq	13,686,501	150,981,642	-9.17%
2024-05-23	12.63	12.64	11.51	11.99	11.52	qfq	20,786,227	254,211,676	4.35%
2024-05-22	10.95	11.89	10.92	11.49	11.04	qfq	8,370,699	96,291,100	4.93%
2024-05-21	11.31	11.31	10.88	10.95	10.52	qfq	3,070,600	33,815,235	-2.75%
2024-05-20	11.47	11.51	11.21	11.26	10.82	qfq	5,129,418	57,938,596	-2.00%
2024-05-17	11.27	11.68	11.22	11.49	11.04	qfq	6,826,660	77,788,646	3.23%
2024-05-16	10.79	11.33	10.75	11.13	10.69	qfq	6,170,868	68,573,341	3.15%
2024-05-15	10.69	11.00	10.58	10.79	10.37	qfq	2,842,200	30,721,084	0.94%
2024-05-14	10.64	10.73	10.58	10.69	10.27	qfq	2,568,419	27,372,234	0.56%
2024-05-13	10.95	10.99	10.60	10.63	10.21	qfq	3,912,799	41,841,060	-3.97%
2024-05-10	11.04	11.42	10.99	11.07	10.63	qfq	4,814,845	53,708,982	0.54%
2024-05-09	10.83	11.25	10.83	11.01	10.58	qfq	3,567,632	39,249,246	1.01%
2024-05-08	11.43	11.52	10.87	10.90	10.47	qfq	7,196,882	79,381,870	-11.81%
2024-05-07	12.13	12.37	12.03	12.36	11.10	qfq	8,876,741	108,667,420	2.83%
2024-05-06	12.19	12.35	11.96	12.02	10.80	qfq	7,491,814	90,735,541	0.42%
2024-04-30	12.28	12.28	11.83	11.97	10.75	qfq	6,374,969	76,677,745	-2.60%
2024-04-29	12.29	12.39	12.01	12.29	11.04	qfq	8,428,900	102,927,919	-1.21%
2024-04-26	12.80	12.81	12.27	12.44	11.18	qfq	12,197,880	153,116,478	-2.12%
2024-04-25	12.29	12.85	12.29	12.71	11.42	qfq	10,952,317	137,906,640	2.50%
2024-04-24	11.85	12.53	11.69	12.40	11.14	qfq	9,354,500	114,884,261	2.99%
2024-04-23	11.85	12.20	11.81	12.04	10.82	qfq	7,493,416	90,034,559	1.95%
2024-04-22	12.18	12.23	11.69	11.81	10.61	qfq	7,827,500	93,109,418	-4.83%
2024-04-19	11.79	12.47	11.73	12.41	11.15	qfq	10,451,700	126,782,364	3.94%
2024-04-18	11.44	12.11	11.33	11.94	10.73	qfq	9,927,000	117,466,186	4.10%
2024-04-17	11.00	11.47	10.81	11.47	10.31	qfq	5,565,700	62,374,579	8.82%
2024-04-16	11.02	11.03	10.33	10.54	9.47	qfq	6,355,906	67,260,895	-4.44%
2024-04-15	11.50	11.57	10.75	11.03	9.91	qfq	6,778,769	75,453,432	-4.09%
2024-04-12	11.50	11.77	11.46	11.50	10.33	qfq	4,514,599	52,160,359	0.44%
2024-04-11	11.47	11.64	11.30	11.45	10.29	qfq	5,933,135	68,174,589	-1.55%
2024-04-10	11.83	12.22	11.43	11.63	10.45	qfq	9,771,220	114,648,810	-2.51%
2024-04-09	11.90	12.23	11.83	11.93	10.72	qfq	9,959,942	119,060,422	-0.50%
2024-04-08	13.35	13.58	11.76	11.99	10.77	qfq	19,736,883	246,603,875	-8.26%
2024-04-03	11.97	13.07	11.77	13.07	11.74	qfq	13,167,712	166,102,476	10.02%
2024-04-02	12.17	12.22	11.80	11.88	10.67	qfq	5,865,647	69,946,216	-2.54%
2024-04-01	11.99	12.28	11.82	12.19	10.95	qfq	7,384,105	88,851,948	3.66%
2024-03-29	11.67	11.88	11.44	11.76	10.57	qfq	8,315,003	97,023,859	4.91%
2024-03-28	10.92	11.34	10.91	11.21	10.07	qfq	3,213,317	35,860,755	2.75%
2024-03-27	11.13	11.18	10.91	10.91	9.80	qfq	1,988,500	21,950,167	-2.15%
2024-03-26	10.99	11.16	10.82	11.15	10.02	qfq	2,565,800	28,222,810	1.46%
2024-03-25	11.17	11.35	10.99	10.99	9.87	qfq	3,718,200	41,643,936	-1.96%
2024-03-22	11.48	11.53	11.11	11.21	10.07	qfq	2,924,900	33,005,156	-2.44%
2024-03-21	11.39	11.56	11.27	11.49	10.32	qfq	4,346,000	49,542,404	0.88%
2024-03-20	11.59	11.59	11.29	11.39	10.23	qfq	8,002,225	91,133,043	-2.48%
2024-03-19	11.13	12.20	11.13	11.68	10.49	qfq	8,774,842	101,756,082	4.94%
2024-03-18	10.85	11.15	10.83	11.13	10.00	qfq	3,609,220	39,672,979	3.25%
2024-03-15	10.62	10.81	10.54	10.78	9.69	qfq	3,371,091	35,985,781	0.84%
2024-03-14	10.97	11.05	10.54	10.69	9.60	qfq	5,728,200	61,627,264	-2.55%
2024-03-13	10.82	11.02	10.74	10.97	9.86	qfq	3,767,700	40,941,976	1.39%
2024-03-12	10.70	10.84	10.50	10.82	9.72	qfq	3,304,600	35,372,006	1.50%
2024-03-11	10.27	10.73	10.25	10.66	9.58	qfq	3,951,600	41,575,453	3.80%
2024-03-08	10.17	10.31	10.07	10.27	9.23	qfq	2,412,827	24,605,272	0.98%
2024-03-07	10.34	10.45	10.14	10.17	9.14	qfq	2,774,700	28,622,612	-0.97%
2024-03-06	10.11	10.37	10.05	10.27	9.23	qfq	3,246,100	33,178,803	0.79%
2024-03-05	10.52	10.52	10.11	10.19	9.16	qfq	5,111,100	52,181,545	-4.14%
2024-03-04	10.35	10.96	10.00	10.63	9.55	qfq	6,257,429	65,133,684	2.51%
2024-03-01	10.44	10.50	10.21	10.37	9.32	qfq	3,866,100	39,931,065	-0.58%
2024-02-29	10.13	10.52	10.00	10.43	9.37	qfq	5,940,200	61,147,228	2.15%
2024-02-28	11.21	11.50	10.17	10.21	9.17	qfq	8,478,495	90,106,626	-8.76%
2024-02-27	10.90	11.20	10.74	11.19	10.05	qfq	3,320,800	36,647,311	2.66%
2024-02-26	10.57	11.21	10.42	10.90	9.79	qfq	5,166,453	56,138,181	3.42%
2024-02-23	10.41	10.61	10.20	10.54	9.47	qfq	5,680,156	59,011,238	1.35%
2024-02-22	9.83	10.40	9.78	10.40	9.34	qfq	5,785,200	59,180,395	5.80%
2024-02-21	9.55	10.18	9.38	9.83	8.83	qfq	6,189,496	60,951,577	3.47%
2024-02-20	9.72	9.75	9.31	9.50	8.54	qfq	6,768,192	64,642,985	-0.31%
2024-02-19	8.95	9.53	8.95	9.53	8.56	qfq	5,462,951	50,778,433	10.05%
2024-02-08	8.00	8.66	7.77	8.66	7.78	qfq	7,207,272	59,587,547	10.04%
2024-02-07	8.52	8.54	7.68	7.87	7.07	qfq	7,669,859	60,859,134	-7.19%
2024-02-06	8.31	8.81	8.06	8.48	7.62	qfq	7,954,353	65,598,864	-5.36%
2024-02-05	9.96	9.97	8.96	8.96	8.05	qfq	5,449,900	49,635,338	-10.04%
2024-02-02	10.78	11.07	9.77	9.96	8.95	qfq	5,394,205	55,330,453	-8.20%
2024-02-01	11.31	11.33	10.55	10.85	9.75	qfq	4,263,200	46,200,289	-4.07%
2024-01-31	11.96	12.00	11.23	11.31	10.16	qfq	3,621,100	41,692,050	-5.67%
2024-01-30	12.35	12.36	11.82	11.99	10.77	qfq	3,546,900	42,984,439	-2.91%
2024-01-29	12.82	12.93	12.30	12.35	11.10	qfq	2,736,600	34,189,244	-3.59%
2024-01-26	12.89	13.16	12.72	12.81	11.51	qfq	2,940,100	37,988,670	-0.39%
2024-01-25	12.24	12.86	12.17	12.86	11.55	qfq	3,629,300	45,698,825	4.13%
2024-01-24	12.33	12.37	11.73	12.35	11.10	qfq	3,854,000	46,595,044	3.43%
2024-01-23	12.18	12.35	11.66	11.94	10.73	qfq	5,003,000	59,732,629	-1.73%
2024-01-22	13.38	13.39	12.05	12.15	10.92	qfq	4,127,600	52,130,380	-7.32%
2024-01-19	13.11	13.34	12.97	13.11	11.78	qfq	2,495,900	32,724,092	-0.68%
2024-01-18	13.37	13.42	12.78	13.20	11.86	qfq	3,270,600	42,791,275	-1.64%
2024-01-17	13.75	13.85	13.42	13.42	12.06	qfq	1,596,700	21,744,299	-2.26%
2024-01-16	13.77	13.92	13.52	13.73	12.34	qfq	2,119,700	29,058,325	-0.29%
2024-01-15	13.90	13.97	13.61	13.77	12.37	qfq	1,963,351	27,042,829	-1.01%
2024-01-12	14.12	14.25	13.91	13.91	12.50	qfq	1,798,800	25,338,004	-1.35%
2024-01-11	13.73	14.11	13.73	14.10	12.67	qfq	2,087,200	29,217,674	1.81%
2024-01-10	13.96	14.29	13.78	13.85	12.44	qfq	2,207,700	30,864,730	-1.35%
2024-01-09	13.86	14.10	13.83	14.04	12.61	qfq	2,819,200	39,437,482	1.37%
2024-01-08	14.29	14.34	13.85	13.85	12.44	qfq	2,544,300	35,652,577	-1.98%
2024-01-05	14.25	14.39	14.03	14.13	12.70	qfq	1,761,700	25,019,487	-1.60%
2024-01-04	14.20	14.36	14.16	14.36	12.90	qfq	1,703,300	24,273,448	0.70%
2024-01-03	14.24	14.32	14.01	14.26	12.81	qfq	2,120,700	30,043,855	0.49%
2024-01-02	13.96	14.32	13.91	14.19	12.75	qfq	1,972,020	27,963,794	1.57%
2023-12-29	13.85	14.00	13.77	13.97	12.55	qfq	1,297,200	18,032,990	0.87%
2023-12-28	13.60	13.91	13.30	13.85	12.44	qfq	2,039,400	27,848,871	2.59%
2023-12-27	13.47	13.54	13.28	13.50	12.13	qfq	1,522,200	20,414,644	1.12%
2023-12-26	13.58	13.68	13.33	13.35	11.99	qfq	1,999,842	26,897,371	-1.84%
2023-12-25	13.83	13.85	13.51	13.60	12.22	qfq	2,362,300	32,147,915	-1.52%
2023-12-22	14.05	14.09	13.75	13.81	12.41	qfq	1,462,100	20,282,566	-1.71%
2023-12-21	13.95	14.10	13.73	14.05	12.62	qfq	2,186,038	30,448,517	1.59%
2023-12-20	14.05	14.13	13.83	13.83	12.43	qfq	1,427,900	19,958,682	-1.14%
2023-12-19	13.95	14.08	13.80	13.99	12.57	qfq	1,744,300	24,325,284	0.43%
2023-12-18	14.16	14.31	13.90	13.93	12.52	qfq	1,997,360	28,125,974	-1.55%
2023-12-15	14.27	14.34	14.05	14.15	12.71	qfq	2,019,800	28,629,966	-0.77%
2023-12-14	14.14	14.36	14.14	14.26	12.81	qfq	1,102,100	15,721,670	0.92%
2023-12-13	14.30	14.33	14.08	14.13	12.70	qfq	1,434,300	20,368,178	-1.19%
2023-12-12	14.20	14.30	13.94	14.30	12.85	qfq	2,068,800	29,253,608	1.27%
2023-12-11	14.08	14.27	13.94	14.12	12.69	qfq	2,354,900	33,267,581	0.00%
2023-12-08	14.64	14.66	14.09	14.12	12.69	qfq	2,426,200	34,680,679	-2.82%
2023-12-07	14.70	14.80	14.38	14.53	13.05	qfq	1,982,900	28,762,939	-1.09%
2023-12-06	14.50	14.77	14.50	14.69	13.20	qfq	1,521,900	22,307,041	1.03%
2023-12-05	14.81	14.88	14.53	14.54	13.06	qfq	1,988,700	29,298,606	-1.42%
2023-12-04	14.94	14.99	14.70	14.75	13.25	qfq	2,177,200	32,295,884	-0.81%
2023-12-01	14.83	14.97	14.62	14.87	13.36	qfq	1,142,900	16,960,395	0.54%
2023-11-30	14.79	14.86	14.65	14.79	13.29	qfq	1,522,100	22,452,369	0.07%
2023-11-29	15.01	15.07	14.71	14.78	13.28	qfq	1,423,200	21,108,483	-1.60%
2023-11-28	14.90	15.08	14.80	15.02	13.49	qfq	1,851,217	27,725,523	1.21%
2023-11-27	15.09	15.09	14.79	14.84	13.33	qfq	1,407,763	20,939,843	-1.20%
2023-11-24	15.21	15.25	15.00	15.02	13.49	qfq	1,473,100	22,219,663	-1.05%
2023-11-23	15.00	15.29	14.83	15.18	13.64	qfq	2,243,200	33,857,949	0.93%
2023-11-22	15.00	15.27	14.95	15.04	13.51	qfq	2,432,327	36,850,850	0.20%
2023-11-21	15.04	15.31	14.96	15.01	13.49	qfq	1,783,400	27,029,407	-0.20%
2023-11-20	15.01	15.11	14.93	15.04	13.51	qfq	1,594,700	23,907,434	0.74%
2023-11-17	14.99	15.00	14.78	14.93	13.41	qfq	1,989,900	29,600,245	-0.40%
2023-11-16	15.05	15.22	14.91	14.99	13.47	qfq	1,998,800	30,116,860	-0.60%
2023-11-15	15.17	15.42	14.99	15.08	13.55	qfq	2,519,600	38,242,684	-0.13%
2023-11-14	14.81	15.14	14.73	15.10	13.57	qfq	2,768,900	41,408,861	2.03%
2023-11-13	14.78	14.95	14.60	14.80	13.30	qfq	2,558,900	37,664,336	0.00%
2023-11-10	14.91	15.00	14.69	14.80	13.30	qfq	2,482,988	36,782,795	-0.60%
2023-11-09	14.80	15.03	14.80	14.89	13.38	qfq	1,645,288	24,546,982	0.34%
2023-11-08	14.86	14.87	14.70	14.84	13.33	qfq	1,531,100	22,643,425	0.27%
2023-11-07	14.67	14.85	14.52	14.80	13.30	qfq	1,369,100	20,143,411	0.68%
2023-11-06	14.37	14.75	14.30	14.70	13.21	qfq	2,144,483	31,216,809	2.80%
2023-11-03	14.21	14.37	14.15	14.30	12.85	qfq	1,630,205	23,295,908	0.92%
2023-11-02	14.25	14.45	14.16	14.17	12.73	qfq	1,284,600	18,286,594	-1.19%
2023-11-01	14.20	14.39	14.11	14.34	12.88	qfq	1,556,400	22,183,827	0.99%
2023-10-31	14.14	14.27	14.09	14.20	12.76	qfq	1,652,182	23,447,566	0.42%
2023-10-30	14.25	14.35	14.00	14.14	12.70	qfq	1,966,400	27,808,704	0.07%
2023-10-27	13.90	14.24	13.90	14.13	12.70	qfq	2,199,574	30,980,150	0.57%
2023-10-26	14.12	14.27	13.94	14.05	12.62	qfq	2,066,174	29,104,038	-1.47%
2023-10-25	13.64	14.27	13.64	14.26	12.81	qfq	3,152,274	44,548,576	5.24%
2023-10-24	13.05	13.56	13.04	13.55	12.17	qfq	2,213,400	29,689,378	4.39%
2023-10-23	13.31	13.32	12.92	12.98	11.66	qfq	1,806,600	23,604,979	-2.63%
2023-10-20	13.42	13.57	13.31	13.33	11.98	qfq	1,371,200	18,388,871	-0.67%
2023-10-19	13.39	13.68	13.36	13.42	12.06	qfq	1,644,200	22,204,537	0.22%
2023-10-18	13.66	13.69	13.39	13.39	12.03	qfq	2,133,700	28,789,437	-1.98%
2023-10-17	13.76	13.80	13.49	13.66	12.27	qfq	1,469,800	20,017,480	-0.15%
2023-10-16	13.78	13.84	13.61	13.68	12.29	qfq	2,079,900	28,476,180	-0.58%
2023-10-13	14.12	14.15	13.72	13.76	12.36	qfq	3,935,000	54,631,348	-2.55%
2023-10-12	14.35	14.44	14.07	14.12	12.69	qfq	2,110,300	29,906,238	-1.05%
2023-10-11	14.29	14.38	14.12	14.27	12.82	qfq	1,594,400	22,751,030	0.07%
2023-10-10	14.56	14.60	14.23	14.26	12.81	qfq	2,792,700	40,160,564	-1.18%
2023-10-09	14.61	14.61	14.37	14.43	12.96	qfq	2,141,600	30,948,226	-1.23%
2023-09-28	14.83	14.88	14.55	14.61	13.13	qfq	2,033,100	29,846,137	-0.54%
2023-09-27	14.80	14.94	14.63	14.69	13.20	qfq	2,574,100	37,978,140	-0.34%
2023-09-26	14.72	15.02	14.72	14.74	13.24	qfq	2,463,200	36,633,055	-0.07%
2023-09-25	14.97	14.98	14.59	14.75	13.25	qfq	1,848,795	27,225,629	-1.40%
2023-09-22	14.66	15.04	14.47	14.96	13.44	qfq	2,131,100	31,637,958	1.98%
2023-09-21	14.76	15.14	14.66	14.67	13.18	qfq	2,237,800	33,237,888	-0.81%
2023-09-20	14.76	15.10	14.62	14.79	13.29	qfq	3,418,500	50,983,829	0.41%
2023-09-19	14.52	14.81	14.46	14.73	13.23	qfq	3,261,580	48,011,345	1.31%
2023-09-18	14.30	14.62	14.25	14.54	13.06	qfq	2,245,600	32,553,899	1.18%
2023-09-15	14.65	14.69	14.21	14.37	12.91	qfq	2,642,595	38,150,162	-1.44%
2023-09-14	15.00	15.05	14.50	14.58	13.10	qfq	3,615,800	53,179,940	-2.80%
2023-09-13	15.12	15.20	14.83	15.00	13.48	qfq	3,140,900	47,038,811	-0.99%
2023-09-12	15.10	15.15	14.91	15.15	13.61	qfq	2,586,900	38,970,211	0.60%
2023-09-11	15.30	15.30	14.74	15.06	13.53	qfq	3,066,100	45,858,599	-0.33%
2023-09-08	15.43	15.43	14.77	15.11	13.58	qfq	4,449,400	67,002,410	-2.14%
2023-09-07	15.61	15.72	15.34	15.44	13.87	qfq	4,276,800	66,168,371	-1.78%
2023-09-06	15.84	15.93	15.23	15.72	14.12	qfq	6,770,900	105,792,285	-0.69%
2023-09-05	16.66	16.71	15.70	15.83	14.22	qfq	12,565,000	201,012,566	-4.06%
2023-09-04	15.25	16.50	15.05	16.50	14.82	qfq	6,272,215	101,394,694	10.00%
2023-09-01	15.31	15.46	14.90	15.00	13.48	qfq	2,491,100	37,553,732	-1.70%
2023-08-31	15.99	15.99	15.19	15.26	13.71	qfq	2,877,500	44,507,030	-4.27%
2023-08-30	16.05	16.25	15.70	15.94	14.32	qfq	3,700,300	59,122,039	-1.12%
2023-08-29	15.13	16.22	15.04	16.12	14.48	qfq	4,550,100	71,143,218	6.19%
2023-08-28	15.90	15.90	14.36	15.18	13.64	qfq	4,389,000	67,290,798	5.05%
2023-08-25	14.74	14.81	14.30	14.45	12.98	qfq	1,815,400	26,523,011	-2.03%
2023-08-24	14.98	15.17	14.52	14.75	13.25	qfq	2,690,100	39,726,508	-1.34%
2023-08-23	15.20	15.25	14.92	14.95	13.43	qfq	2,159,000	32,504,752	-1.45%
2023-08-22	15.03	15.56	14.83	15.17	13.63	qfq	3,741,900	56,907,794	1.13%
2023-08-21	14.60	15.16	14.60	15.00	13.48	qfq	3,000,500	44,923,295	2.04%
2023-08-18	14.85	15.05	14.70	14.70	13.21	qfq	2,774,000	41,166,090	-0.47%
2023-08-17	14.70	14.81	14.45	14.77	13.27	qfq	2,016,700	29,580,775	0.68%
2023-08-16	14.73	14.99	14.50	14.67	13.18	qfq	2,550,300	37,492,190	-0.41%
2023-08-15	14.90	15.26	14.60	14.73	13.23	qfq	3,644,500	53,831,327	-0.81%
2023-08-14	14.73	14.93	14.55	14.85	13.34	qfq	2,748,200	40,535,270	-0.07%
2023-08-11	15.50	15.54	14.73	14.86	13.35	qfq	4,750,900	71,310,481	-4.01%
2023-08-10	15.77	15.80	15.41	15.48	13.91	qfq	2,792,800	43,351,054	-1.71%
2023-08-09	15.88	16.27	15.64	15.75	14.15	qfq	3,003,200	47,744,651	-0.57%
2023-08-08	16.04	16.40	15.73	15.84	14.23	qfq	4,596,800	73,516,628	-1.37%
2023-08-07	16.93	16.93	15.90	16.06	14.43	qfq	6,266,700	101,955,742	-6.52%
2023-08-04	16.60	17.32	16.60	17.18	15.44	qfq	6,379,000	108,220,182	3.49%
2023-08-03	16.37	16.69	16.00	16.60	14.91	qfq	4,676,700	76,640,982	0.42%
2023-08-02	16.25	16.61	16.00	16.53	14.85	qfq	4,776,500	78,481,059	0.98%
2023-08-01	16.31	17.02	15.84	16.37	14.71	qfq	10,298,400	168,554,551	0.31%
2023-07-31	16.09	16.64	15.47	16.32	14.66	qfq	13,110,215	212,133,451	7.87%
2023-07-28	14.89	15.41	14.80	15.13	13.59	qfq	7,074,800	106,845,804	2.09%
2023-07-27	14.76	15.14	14.41	14.82	13.32	qfq	6,067,700	90,417,479	-1.33%
2023-07-26	14.76	15.25	14.70	15.02	13.49	qfq	9,518,375	142,835,863	1.76%
2023-07-25	14.30	14.87	14.10	14.76	13.26	qfq	8,462,000	124,039,225	3.22%
2023-07-24	14.91	14.92	14.10	14.30	12.85	qfq	11,365,557	163,761,148	3.17%
2023-07-21	13.70	14.11	13.60	13.86	12.45	qfq	2,851,100	39,422,260	0.73%
2023-07-20	13.83	14.06	13.71	13.76	12.36	qfq	2,957,900	41,029,734	-0.07%
2023-07-19	13.57	13.83	13.56	13.77	12.37	qfq	2,561,800	35,167,826	1.32%
2023-07-18	13.70	13.70	13.47	13.59	12.21	qfq	1,027,700	13,932,981	-0.51%