SECURITY DETAIL · RAW DATA

地铁设计003013.SZ

ASZSECNYSTOCK

最近收盘价15.112026-07-17

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）10,028,602

成交额（元）160,483,034

日线记录717

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 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-17	2026-06-24	cash_dividend	0.31	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.48	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-29	cash_dividend	0.49	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	16.77	17.16	15.11	15.11	15.11	qfq	10,028,602	160,483,034	-10.01%
2026-07-16	16.04	17.00	15.90	16.79	16.79	qfq	9,599,589	159,698,833	3.96%
2026-07-15	15.61	16.33	15.45	16.15	16.15	qfq	7,098,044	113,917,646	2.67%
2026-07-14	15.81	16.00	15.39	15.73	15.73	qfq	6,574,336	102,606,232	-0.32%
2026-07-13	16.08	16.53	15.65	15.78	15.78	qfq	11,261,880	179,868,071	3.07%
2026-07-10	15.85	16.35	15.30	15.31	15.31	qfq	10,541,043	166,770,229	-3.71%
2026-07-09	15.00	16.07	14.79	15.90	15.90	qfq	12,404,145	194,052,927	3.99%
2026-07-08	14.08	15.57	13.99	15.29	15.29	qfq	12,996,562	194,738,117	8.06%
2026-07-07	14.08	14.33	13.99	14.15	14.15	qfq	3,903,749	55,175,060	0.21%
2026-07-06	14.35	14.41	13.91	14.12	14.12	qfq	3,705,673	52,490,009	-1.60%
2026-07-03	14.73	14.82	14.30	14.35	14.35	qfq	5,122,598	74,193,257	-1.91%
2026-07-02	14.78	14.92	14.55	14.63	14.63	qfq	3,771,651	55,546,129	-1.75%
2026-07-01	14.37	15.04	14.02	14.89	14.89	qfq	5,910,666	86,816,447	2.62%
2026-06-30	14.82	14.82	14.29	14.51	14.51	qfq	5,309,300	77,003,285	-2.62%
2026-06-29	15.22	15.26	14.20	14.90	14.90	qfq	10,386,800	152,594,505	-2.42%
2026-06-26	14.66	16.27	14.66	15.27	15.27	qfq	14,748,900	230,472,824	1.80%
2026-06-25	16.60	17.11	15.00	15.00	15.00	qfq	14,620,600	233,063,148	-10.02%
2026-06-24	16.00	16.85	15.80	16.67	16.67	qfq	10,114,423	165,988,414	2.27%
2026-06-23	16.61	16.71	15.90	16.30	15.99	qfq	16,587,667	271,628,785	-4.00%
2026-06-22	15.77	17.24	15.39	16.98	16.66	qfq	25,784,841	436,066,257	8.36%
2026-06-18	16.03	16.03	15.38	15.67	15.37	qfq	4,185,102	65,554,833	-2.43%
2026-06-17	16.13	16.30	15.75	16.06	15.75	qfq	4,434,967	71,069,824	-1.11%
2026-06-16	15.78	16.38	15.63	16.24	15.93	qfq	7,632,702	123,077,242	2.65%
2026-06-15	14.93	15.83	14.81	15.82	15.52	qfq	4,978,467	76,536,958	5.82%
2026-06-12	15.05	15.45	14.87	14.95	14.67	qfq	2,711,900	40,841,953	-0.40%
2026-06-11	15.34	15.35	14.88	15.01	14.72	qfq	2,635,900	39,682,107	-2.21%
2026-06-10	15.30	15.93	15.28	15.35	15.06	qfq	4,260,600	66,417,096	-2.10%
2026-06-09	15.67	15.76	15.26	15.68	15.38	qfq	3,723,600	57,666,826	-0.25%
2026-06-08	15.30	16.00	15.10	15.72	15.42	qfq	5,592,494	87,081,974	1.29%
2026-06-05	15.34	16.09	15.31	15.52	15.22	qfq	6,013,844	94,349,185	0.58%
2026-06-04	15.29	15.51	15.01	15.43	15.14	qfq	5,383,844	82,464,160	0.59%
2026-06-03	14.91	15.44	14.80	15.34	15.05	qfq	5,763,950	87,553,740	2.88%
2026-06-02	14.84	14.91	14.66	14.91	14.63	qfq	2,611,000	38,589,102	0.00%
2026-06-01	14.65	15.12	14.44	14.91	14.63	qfq	4,525,450	67,124,126	1.77%
2026-05-29	14.47	14.87	14.18	14.65	14.37	qfq	3,441,100	50,163,425	0.96%
2026-05-28	14.46	14.74	14.17	14.51	14.23	qfq	4,821,450	69,935,285	0.35%
2026-05-27	14.88	15.08	14.06	14.46	14.18	qfq	4,613,644	66,820,298	-2.82%
2026-05-26	14.54	15.00	14.37	14.88	14.60	qfq	4,487,500	66,142,951	3.26%
2026-05-25	14.53	14.58	14.35	14.41	14.14	qfq	1,352,444	19,548,210	-0.83%
2026-05-22	14.66	14.77	14.43	14.53	14.25	qfq	2,479,800	36,128,255	-0.89%
2026-05-21	14.68	15.07	14.58	14.66	14.38	qfq	4,975,700	74,011,689	-0.95%
2026-05-20	14.40	14.92	14.20	14.80	14.52	qfq	7,750,600	113,576,988	2.56%
2026-05-19	13.73	14.57	13.62	14.43	14.16	qfq	6,142,797	87,076,391	5.02%
2026-05-18	13.81	14.08	13.47	13.74	13.48	qfq	2,938,614	40,254,173	-1.08%
2026-05-15	13.48	13.96	13.45	13.89	13.63	qfq	3,763,436	51,646,310	2.81%
2026-05-14	13.72	13.76	13.51	13.51	13.25	qfq	1,101,500	15,010,077	-1.75%
2026-05-13	13.67	13.81	13.58	13.75	13.49	qfq	1,470,780	20,163,182	0.73%
2026-05-12	13.79	13.84	13.56	13.65	13.39	qfq	1,771,100	24,213,515	-1.02%
2026-05-11	13.87	13.94	13.76	13.79	13.53	qfq	1,761,214	24,338,983	-0.86%
2026-05-08	14.12	14.12	13.88	13.91	13.65	qfq	2,073,800	28,909,672	-0.64%
2026-05-07	13.96	14.33	13.95	14.00	13.73	qfq	2,661,290	37,521,230	0.00%
2026-05-06	13.72	14.00	13.70	14.00	13.73	qfq	2,949,900	40,938,175	1.82%
2026-04-30	13.67	13.78	13.67	13.75	13.49	qfq	1,705,000	23,397,414	0.15%
2026-04-29	13.89	13.89	13.63	13.73	13.47	qfq	3,339,361	45,835,614	-1.58%
2026-04-28	13.37	13.95	13.37	13.95	13.68	qfq	5,607,894	76,715,063	4.49%
2026-04-27	13.32	13.41	13.27	13.35	13.10	qfq	1,431,600	19,090,445	0.00%
2026-04-24	13.49	13.49	13.27	13.35	13.10	qfq	1,888,600	25,182,028	-0.52%
2026-04-23	13.37	13.65	13.37	13.42	13.16	qfq	2,105,361	28,395,864	0.22%
2026-04-22	13.35	13.55	13.23	13.39	13.14	qfq	2,045,900	27,314,875	0.00%
2026-04-21	13.31	13.39	13.28	13.39	13.14	qfq	1,715,000	22,872,817	0.68%
2026-04-20	13.22	13.32	13.19	13.30	13.05	qfq	1,514,900	20,077,464	0.61%
2026-04-17	13.30	13.30	13.17	13.22	12.97	qfq	1,488,900	19,675,591	-0.75%
2026-04-16	13.20	13.33	13.20	13.32	13.07	qfq	1,436,800	19,076,757	0.83%
2026-04-15	13.23	13.33	13.20	13.21	12.96	qfq	1,361,100	18,030,687	-0.23%
2026-04-14	13.25	13.25	13.11	13.24	12.99	qfq	1,303,900	17,179,317	0.53%
2026-04-13	13.20	13.20	13.06	13.17	12.92	qfq	1,314,800	17,258,497	-0.30%
2026-04-10	13.21	13.27	13.17	13.21	12.96	qfq	1,862,868	24,629,370	0.76%
2026-04-09	13.23	13.26	13.09	13.11	12.86	qfq	1,581,100	20,794,166	-1.21%
2026-04-08	13.16	13.28	13.08	13.27	13.02	qfq	2,253,900	29,766,126	2.55%
2026-04-07	12.91	13.08	12.81	12.94	12.69	qfq	1,916,075	24,752,645	0.54%
2026-04-03	13.17	13.22	12.87	12.87	12.63	qfq	1,896,700	24,614,126	-2.13%
2026-04-02	13.31	13.37	13.12	13.15	12.90	qfq	2,312,700	30,555,712	-1.42%
2026-04-01	13.46	13.47	13.24	13.34	13.09	qfq	3,527,394	47,021,634	0.38%
2026-03-31	13.49	13.49	13.20	13.29	13.04	qfq	6,362,516	84,568,374	-2.85%
2026-03-30	13.43	13.72	13.42	13.68	13.42	qfq	1,595,900	21,702,830	0.51%
2026-03-27	13.36	13.61	13.36	13.61	13.35	qfq	1,585,700	21,439,099	0.52%
2026-03-26	13.60	13.80	13.48	13.54	13.28	qfq	1,756,200	23,880,343	-1.10%
2026-03-25	13.57	13.72	13.52	13.69	13.43	qfq	1,799,300	24,539,696	1.48%
2026-03-24	13.45	13.52	13.18	13.49	13.23	qfq	1,707,100	22,816,388	2.12%
2026-03-23	13.60	13.67	13.12	13.21	12.96	qfq	3,635,400	48,610,064	-4.21%
2026-03-20	14.07	14.11	13.77	13.79	13.53	qfq	2,198,500	30,596,811	-1.57%
2026-03-19	14.21	14.31	14.00	14.01	13.74	qfq	2,444,000	34,524,008	-2.16%
2026-03-18	14.35	14.39	14.18	14.32	14.05	qfq	1,583,400	22,560,943	-0.21%
2026-03-17	14.39	14.51	14.27	14.35	14.08	qfq	1,873,963	27,007,157	-0.28%
2026-03-16	14.70	14.73	14.31	14.39	14.12	qfq	3,204,000	46,322,942	-1.44%
2026-03-13	14.53	14.74	14.50	14.60	14.32	qfq	2,068,500	30,278,575	0.55%
2026-03-12	14.56	14.61	14.49	14.52	14.24	qfq	1,183,800	17,225,962	-0.34%
2026-03-11	14.60	14.63	14.48	14.57	14.29	qfq	1,357,302	19,734,325	-0.14%
2026-03-10	14.41	14.62	14.41	14.59	14.31	qfq	2,021,400	29,374,649	1.25%
2026-03-09	14.41	14.50	14.04	14.41	14.14	qfq	2,284,000	32,773,409	-0.62%
2026-03-06	14.25	14.56	14.22	14.50	14.22	qfq	1,806,900	26,108,260	1.61%
2026-03-05	14.26	14.36	14.20	14.27	14.00	qfq	1,617,000	23,104,284	0.92%
2026-03-04	14.12	14.40	14.05	14.14	13.87	qfq	2,395,202	33,992,021	-0.56%
2026-03-03	14.57	14.69	14.20	14.22	13.95	qfq	2,582,044	37,308,698	-2.47%
2026-03-02	14.71	14.79	14.48	14.58	14.30	qfq	2,941,500	42,998,132	-1.75%
2026-02-27	14.75	14.85	14.70	14.84	14.56	qfq	1,461,500	21,638,774	0.41%
2026-02-26	14.87	14.89	14.70	14.78	14.50	qfq	2,408,500	35,587,440	-0.61%
2026-02-25	15.01	15.01	14.84	14.87	14.59	qfq	2,804,300	41,836,532	-0.34%
2026-02-24	14.93	15.00	14.73	14.92	14.64	qfq	2,452,200	36,544,390	0.47%
2026-02-13	14.95	15.14	14.82	14.85	14.57	qfq	2,446,900	36,641,544	-0.67%
2026-02-12	15.16	15.20	14.93	14.95	14.67	qfq	1,918,000	28,858,415	-1.25%
2026-02-11	15.03	15.22	15.00	15.14	14.85	qfq	1,985,782	30,074,550	0.66%
2026-02-10	15.05	15.09	14.96	15.04	14.75	qfq	2,526,700	37,972,381	0.47%
2026-02-09	15.02	15.03	14.81	14.97	14.69	qfq	2,506,800	37,497,974	0.47%
2026-02-06	15.04	15.19	14.85	14.90	14.62	qfq	3,127,100	47,002,082	-1.13%
2026-02-05	14.99	15.10	14.92	15.07	14.78	qfq	2,227,300	33,472,256	0.47%
2026-02-04	14.88	15.01	14.79	15.00	14.71	qfq	2,428,230	36,289,949	0.81%
2026-02-03	14.77	14.92	14.73	14.88	14.60	qfq	2,181,182	32,375,286	1.22%
2026-02-02	14.88	15.02	14.65	14.70	14.42	qfq	2,477,968	36,859,500	-1.41%
2026-01-30	14.95	14.99	14.77	14.91	14.63	qfq	2,911,700	43,330,706	-0.53%
2026-01-29	14.92	15.01	14.75	14.99	14.70	qfq	3,342,900	49,905,433	0.13%
2026-01-28	15.09	15.23	14.93	14.97	14.69	qfq	2,626,468	39,409,700	-0.53%
2026-01-27	15.07	15.14	14.85	15.05	14.76	qfq	2,382,043	35,717,308	-0.33%
2026-01-26	15.09	15.24	15.00	15.10	14.81	qfq	3,295,300	49,766,184	0.00%
2026-01-23	15.02	15.13	14.98	15.10	14.81	qfq	2,363,300	35,610,174	0.27%
2026-01-22	14.94	15.10	14.90	15.06	14.77	qfq	2,352,100	35,329,690	0.67%
2026-01-21	14.87	14.98	14.81	14.96	14.68	qfq	2,219,500	33,155,899	0.40%
2026-01-20	14.80	14.94	14.75	14.90	14.62	qfq	2,715,400	40,385,204	0.68%
2026-01-19	14.65	14.80	14.60	14.80	14.52	qfq	2,238,300	33,028,325	0.95%
2026-01-16	14.75	14.81	14.66	14.66	14.38	qfq	2,418,200	35,593,505	-0.41%
2026-01-15	14.56	14.72	14.55	14.72	14.44	qfq	2,232,582	32,752,119	0.68%
2026-01-14	14.66	14.77	14.46	14.62	14.34	qfq	3,437,442	50,319,287	0.21%
2026-01-13	14.82	14.85	14.56	14.59	14.31	qfq	3,887,801	57,190,067	-1.49%
2026-01-12	14.40	15.16	14.38	14.81	14.53	qfq	7,750,700	114,586,823	2.14%
2026-01-09	14.46	14.50	14.37	14.50	14.22	qfq	2,994,744	43,276,287	0.42%
2026-01-08	14.27	14.50	14.27	14.44	14.17	qfq	2,850,400	41,070,911	0.84%
2026-01-07	14.34	14.41	14.29	14.32	14.05	qfq	2,679,300	38,476,444	-0.49%
2026-01-06	14.34	14.45	14.25	14.39	14.12	qfq	3,677,600	52,660,081	0.56%
2026-01-05	14.25	14.35	14.18	14.31	14.04	qfq	2,220,650	31,705,846	0.99%
2025-12-31	14.12	14.21	14.06	14.17	13.90	qfq	1,859,500	26,316,887	0.35%
2025-12-30	14.22	14.22	14.09	14.12	13.85	qfq	1,601,800	22,653,897	-0.49%
2025-12-29	14.20	14.25	14.15	14.19	13.92	qfq	1,810,000	25,683,594	-0.28%
2025-12-26	14.30	14.34	14.20	14.23	13.96	qfq	2,033,900	29,026,278	-0.28%
2025-12-25	14.37	14.37	14.25	14.27	14.00	qfq	2,515,900	35,961,567	-0.21%
2025-12-24	14.20	14.32	14.17	14.30	14.03	qfq	1,769,200	25,262,662	0.70%
2025-12-23	14.20	14.28	14.14	14.20	13.93	qfq	1,490,600	21,197,219	0.00%
2025-12-22	14.30	14.36	14.18	14.20	13.93	qfq	1,602,162	22,830,383	-0.49%
2025-12-19	14.18	14.34	14.18	14.27	14.00	qfq	2,007,599	28,661,517	1.06%
2025-12-18	13.93	14.15	13.92	14.12	13.85	qfq	1,780,300	25,104,240	1.07%
2025-12-17	14.01	14.03	13.85	13.97	13.70	qfq	2,340,200	32,651,510	-0.50%
2025-12-16	14.32	14.32	14.01	14.04	13.77	qfq	2,411,700	34,072,562	-1.96%
2025-12-15	14.32	14.44	14.22	14.32	14.05	qfq	2,267,000	32,438,675	-0.49%
2025-12-12	14.53	14.58	14.08	14.39	14.12	qfq	2,368,100	34,214,336	-0.90%
2025-12-11	14.80	14.80	14.52	14.52	14.24	qfq	2,211,700	32,296,385	-1.63%
2025-12-10	14.76	14.79	14.65	14.76	14.48	qfq	1,418,500	20,875,543	0.07%
2025-12-09	14.92	14.95	14.75	14.75	14.47	qfq	2,204,000	32,684,556	-1.67%
2025-12-08	15.10	15.14	14.95	15.00	14.71	qfq	2,158,700	32,424,016	-0.60%
2025-12-05	15.05	15.12	14.94	15.09	14.80	qfq	1,479,400	22,232,584	0.27%
2025-12-04	15.24	15.29	15.03	15.05	14.76	qfq	1,591,000	24,073,867	-1.25%
2025-12-03	15.23	15.32	15.05	15.24	14.95	qfq	2,313,400	35,086,104	-0.07%
2025-12-02	15.19	15.26	15.06	15.25	14.96	qfq	1,876,500	28,479,891	0.39%
2025-12-01	15.09	15.28	15.03	15.19	14.90	qfq	1,910,000	29,012,465	0.40%
2025-11-28	14.95	15.15	14.89	15.13	14.84	qfq	1,476,600	22,209,905	0.93%
2025-11-27	15.07	15.07	14.91	14.99	14.70	qfq	1,795,500	26,898,533	-0.33%
2025-11-26	15.04	15.34	15.03	15.04	14.75	qfq	2,053,000	31,134,466	0.00%
2025-11-25	15.19	15.29	14.98	15.04	14.75	qfq	1,831,700	27,703,378	-0.07%
2025-11-24	15.12	15.20	14.93	15.05	14.76	qfq	2,753,600	41,467,044	0.60%
2025-11-21	15.30	15.51	14.93	14.96	14.68	qfq	2,595,100	39,305,860	-3.05%
2025-11-20	15.51	15.87	15.36	15.43	15.14	qfq	1,859,300	28,806,958	-0.52%
2025-11-19	15.77	15.77	15.47	15.51	15.22	qfq	1,542,100	24,035,730	-1.15%
2025-11-18	15.77	15.90	15.52	15.69	15.39	qfq	2,200,500	34,438,039	-1.01%
2025-11-17	15.89	16.03	15.76	15.85	15.55	qfq	1,862,884	29,559,106	-0.25%
2025-11-14	15.99	16.11	15.89	15.89	15.59	qfq	2,876,800	46,078,142	-0.56%
2025-11-13	15.86	16.00	15.75	15.98	15.68	qfq	2,439,300	38,861,003	0.69%
2025-11-12	15.80	15.89	15.74	15.87	15.57	qfq	1,916,500	30,348,319	0.25%
2025-11-11	15.81	15.97	15.76	15.83	15.53	qfq	2,590,300	41,026,887	-0.19%
2025-11-10	15.65	15.87	15.55	15.86	15.56	qfq	3,497,300	55,019,999	1.67%
2025-11-07	15.57	15.71	15.54	15.60	15.30	qfq	1,969,700	30,741,240	-0.26%
2025-11-06	15.63	15.66	15.50	15.64	15.34	qfq	1,917,100	29,883,959	0.13%
2025-11-05	15.38	15.69	15.30	15.62	15.32	qfq	2,132,600	33,087,124	1.10%
2025-11-04	15.58	15.58	15.36	15.45	15.16	qfq	2,066,700	31,976,682	-0.83%
2025-11-03	15.67	15.78	15.46	15.58	15.28	qfq	3,359,500	52,289,089	-0.57%
2025-10-31	15.44	15.78	15.44	15.67	15.37	qfq	3,172,900	49,543,410	1.62%
2025-10-30	15.59	15.68	15.41	15.42	15.13	qfq	2,427,300	37,698,321	-1.28%
2025-10-29	15.81	15.84	15.58	15.62	15.32	qfq	3,704,100	57,952,104	-1.20%
2025-10-28	16.07	16.13	15.65	15.81	15.51	qfq	3,671,444	58,013,688	-2.11%
2025-10-27	16.08	16.15	15.81	16.15	15.84	qfq	3,415,900	54,713,641	1.06%
2025-10-24	16.09	16.25	15.86	15.98	15.68	qfq	1,996,900	31,848,860	-0.62%
2025-10-23	15.90	16.14	15.85	16.08	15.77	qfq	2,696,200	43,187,101	1.20%
2025-10-22	16.05	16.28	15.81	15.89	15.59	qfq	3,925,900	62,898,901	-0.94%
2025-10-21	15.74	16.05	15.66	16.04	15.73	qfq	3,431,000	54,580,807	2.49%
2025-10-20	15.86	15.86	15.54	15.65	15.35	qfq	2,425,800	37,968,830	-0.57%
2025-10-17	15.58	15.89	15.51	15.74	15.44	qfq	3,965,100	62,571,036	1.09%
2025-10-16	15.68	15.74	15.52	15.57	15.27	qfq	2,159,400	33,697,589	-0.70%
2025-10-15	15.42	15.71	15.32	15.68	15.38	qfq	3,099,271	48,307,443	1.69%
2025-10-14	15.22	15.47	15.20	15.42	15.13	qfq	3,452,792	53,136,285	1.11%
2025-10-13	15.01	15.28	14.52	15.25	14.96	qfq	3,506,671	52,733,126	0.53%
2025-10-10	15.03	15.27	14.96	15.17	14.88	qfq	3,260,100	49,393,107	0.66%
2025-10-09	15.32	15.40	15.01	15.07	14.78	qfq	3,642,700	54,953,715	-1.57%
2025-09-30	15.35	15.35	15.17	15.31	15.02	qfq	1,738,200	26,532,544	0.07%
2025-09-29	15.28	15.34	15.03	15.30	15.01	qfq	2,023,100	30,806,578	0.53%
2025-09-26	15.23	15.34	15.14	15.22	14.93	qfq	1,217,800	18,565,562	-0.07%
2025-09-25	15.33	15.42	15.17	15.23	14.94	qfq	1,619,000	24,704,251	-0.98%
2025-09-24	15.13	15.39	14.91	15.38	15.09	qfq	2,529,000	38,588,056	1.65%
2025-09-23	15.04	15.13	14.72	15.13	14.84	qfq	2,662,500	39,743,335	0.40%
2025-09-22	15.18	15.27	14.95	15.07	14.78	qfq	2,483,344	37,367,234	-1.44%
2025-09-19	15.11	15.33	15.06	15.29	15.00	qfq	2,909,100	44,270,992	1.39%
2025-09-18	15.49	15.50	14.97	15.08	14.79	qfq	3,556,900	54,156,611	-2.27%
2025-09-17	15.46	15.50	15.40	15.43	15.14	qfq	1,881,200	29,043,539	-0.13%
2025-09-16	15.54	15.61	15.36	15.45	15.16	qfq	2,041,800	31,540,918	-0.77%
2025-09-15	15.70	15.70	15.48	15.57	15.27	qfq	2,776,400	43,186,713	0.13%
2025-09-12	15.63	15.75	15.51	15.55	15.25	qfq	2,200,300	34,378,328	-0.32%
2025-09-11	15.61	15.65	15.43	15.60	15.30	qfq	2,450,844	38,037,342	-0.06%
2025-09-10	15.44	15.73	15.39	15.61	15.31	qfq	3,404,000	52,995,441	0.71%
2025-09-09	15.61	15.68	15.34	15.50	15.21	qfq	3,452,400	53,484,890	-0.06%
2025-09-08	15.44	15.59	15.25	15.51	15.22	qfq	3,861,600	59,687,501	1.17%
2025-09-05	15.28	15.38	15.12	15.33	15.04	qfq	3,256,700	49,689,737	0.39%
2025-09-04	15.33	15.35	15.05	15.27	14.98	qfq	3,803,100	57,899,825	0.26%
2025-09-03	15.51	15.58	15.11	15.23	14.94	qfq	3,071,388	46,979,034	-1.74%
2025-09-02	15.72	15.85	15.34	15.50	15.21	qfq	4,407,688	68,393,808	-1.96%
2025-09-01	15.87	15.98	15.61	15.81	15.51	qfq	5,629,200	88,971,510	1.28%
2025-08-29	15.90	16.00	15.57	15.61	15.31	qfq	4,427,000	69,733,130	-1.76%
2025-08-28	16.14	16.31	15.59	15.89	15.59	qfq	8,260,544	131,686,110	-1.79%
2025-08-27	16.08	16.61	15.97	16.18	15.87	qfq	14,797,254	241,095,461	1.25%
2025-08-26	16.10	16.37	15.96	15.98	15.68	qfq	16,883,596	272,619,241	-1.84%
2025-08-25	16.21	16.28	16.02	16.28	15.97	qfq	14,865,788	241,773,281	10.00%
2025-08-22	14.80	14.82	14.59	14.80	14.52	qfq	3,541,888	52,141,302	-0.20%
2025-08-21	14.79	14.92	14.74	14.83	14.55	qfq	2,614,000	38,729,180	0.20%
2025-08-20	14.76	14.80	14.64	14.80	14.52	qfq	1,893,688	27,893,628	0.41%
2025-08-19	14.70	14.76	14.62	14.74	14.46	qfq	2,267,851	33,339,180	0.27%
2025-08-18	14.88	14.92	14.69	14.70	14.42	qfq	3,886,000	57,474,535	-0.54%
2025-08-15	14.70	14.84	14.61	14.78	14.50	qfq	1,780,200	26,275,540	0.48%
2025-08-14	15.13	15.13	14.71	14.71	14.43	qfq	2,430,800	36,111,076	-2.13%
2025-08-13	15.10	15.23	14.97	15.03	14.74	qfq	2,274,700	34,197,597	-0.46%
2025-08-12	15.12	15.19	15.06	15.10	14.81	qfq	1,558,325	23,580,884	-0.13%
2025-08-11	14.99	15.19	14.90	15.12	14.83	qfq	2,143,618	32,340,748	0.87%
2025-08-08	14.89	15.02	14.84	14.99	14.70	qfq	1,892,300	28,272,744	0.87%
2025-08-07	14.90	14.92	14.83	14.86	14.58	qfq	1,343,300	19,983,288	0.07%
2025-08-06	14.93	14.93	14.79	14.85	14.57	qfq	1,073,213	15,930,411	-0.07%
2025-08-05	14.88	14.92	14.78	14.86	14.58	qfq	1,211,800	17,980,787	0.34%
2025-08-04	14.78	14.86	14.70	14.81	14.53	qfq	1,304,900	19,318,971	-0.40%
2025-08-01	14.72	14.92	14.71	14.87	14.59	qfq	1,250,271	18,535,523	1.02%
2025-07-31	14.94	14.97	14.68	14.72	14.44	qfq	1,603,400	23,700,268	-1.41%
2025-07-30	15.00	15.07	14.81	14.93	14.65	qfq	1,551,900	23,233,988	0.07%
2025-07-29	14.92	14.98	14.81	14.92	14.64	qfq	1,253,700	18,646,382	0.00%
2025-07-28	14.99	15.05	14.84	14.92	14.64	qfq	1,914,569	28,576,849	-0.53%
2025-07-25	15.00	15.06	14.87	15.00	14.71	qfq	2,139,110	32,030,977	0.27%
2025-07-24	15.00	15.10	14.82	14.96	14.68	qfq	2,211,569	33,021,130	0.00%
2025-07-23	15.24	15.39	14.94	14.96	14.68	qfq	3,480,700	52,599,069	-1.64%
2025-07-22	14.92	15.38	14.88	15.21	14.92	qfq	4,578,125	69,210,876	2.01%
2025-07-21	14.76	14.99	14.71	14.91	14.63	qfq	2,631,062	39,114,848	1.71%
2025-07-18	14.65	14.66	14.56	14.66	14.38	qfq	1,119,600	16,362,429	0.14%
2025-07-17	14.71	14.73	14.58	14.64	14.36	qfq	987,100	14,445,181	0.00%
2025-07-16	14.60	14.66	14.55	14.64	14.36	qfq	1,264,100	18,476,520	0.27%
2025-07-15	14.71	14.74	14.49	14.60	14.32	qfq	1,397,548	20,368,113	-0.54%
2025-07-14	14.63	14.76	14.55	14.68	14.40	qfq	1,447,748	21,257,279	0.55%
2025-07-11	14.63	14.76	14.53	14.60	14.32	qfq	1,734,948	25,326,472	-0.41%
2025-07-10	14.59	14.76	14.50	14.66	14.38	qfq	1,633,800	23,876,053	0.83%
2025-07-09	14.53	14.65	14.53	14.54	14.26	qfq	1,519,800	22,158,458	-0.14%
2025-07-08	14.57	14.59	14.52	14.56	14.28	qfq	1,207,700	17,562,578	0.21%
2025-07-07	14.30	14.54	14.30	14.53	14.25	qfq	1,348,900	19,518,804	1.18%
2025-07-04	14.40	14.47	14.35	14.36	14.09	qfq	1,018,300	14,661,305	-0.55%
2025-07-03	14.50	14.58	14.40	14.44	14.17	qfq	825,000	11,922,583	-0.28%
2025-07-02	14.40	14.50	14.36	14.48	14.20	qfq	1,419,800	20,472,144	0.42%
2025-07-01	14.49	14.51	14.39	14.42	14.15	qfq	1,216,400	17,566,950	-0.07%
2025-06-30	14.47	14.48	14.39	14.43	14.16	qfq	1,565,100	22,588,074	-0.35%
2025-06-27	14.27	14.50	14.27	14.48	14.20	qfq	1,600,500	23,017,974	1.47%
2025-06-26	14.40	14.41	14.25	14.27	14.00	qfq	1,405,800	20,136,105	-0.42%
2025-06-25	14.24	14.35	14.20	14.33	14.06	qfq	1,188,700	16,963,672	0.63%
2025-06-24	14.10	14.26	14.06	14.24	13.97	qfq	1,548,389	21,991,185	1.21%
2025-06-23	13.95	14.12	13.95	14.07	13.80	qfq	897,989	12,614,985	0.21%
2025-06-20	14.05	14.15	13.96	14.04	13.77	qfq	1,375,488	19,352,976	-3.70%
2025-06-19	14.67	14.71	14.43	14.58	13.83	qfq	1,761,370	25,644,831	-0.82%
2025-06-18	14.68	14.72	14.53	14.70	13.95	qfq	1,171,800	17,153,187	-0.07%
2025-06-17	14.76	14.79	14.67	14.71	13.96	qfq	1,180,623	17,385,329	-0.34%
2025-06-16	14.67	14.78	14.60	14.76	14.00	qfq	911,600	13,434,795	0.61%
2025-06-13	14.76	14.84	14.65	14.67	13.92	qfq	1,424,900	20,970,760	-0.74%
2025-06-12	14.81	14.87	14.71	14.78	14.02	qfq	1,264,400	18,666,633	-0.20%
2025-06-11	14.70	14.88	14.70	14.81	14.05	qfq	1,288,300	19,079,966	0.54%
2025-06-10	14.87	14.88	14.55	14.73	13.97	qfq	1,721,800	25,344,466	-0.94%
2025-06-09	14.95	14.95	14.75	14.87	14.11	qfq	1,394,300	20,686,823	0.13%
2025-06-06	14.74	14.89	14.74	14.85	14.09	qfq	1,584,700	23,493,930	0.88%
2025-06-05	15.07	15.09	14.66	14.72	13.96	qfq	2,611,600	38,557,971	-1.47%
2025-06-04	14.74	15.05	14.70	14.94	14.17	qfq	2,396,200	35,669,990	1.43%
2025-06-03	14.83	14.83	14.67	14.73	13.97	qfq	1,443,100	21,284,944	-0.74%
2025-05-30	14.90	14.93	14.78	14.84	14.08	qfq	1,615,600	23,970,754	-0.54%
2025-05-29	14.85	14.95	14.85	14.92	14.15	qfq	1,446,200	21,559,103	0.34%
2025-05-28	14.76	14.90	14.76	14.87	14.11	qfq	1,254,049	18,603,326	0.61%
2025-05-27	14.68	14.83	14.64	14.78	14.02	qfq	1,353,400	19,960,834	0.61%
2025-05-26	14.54	14.72	14.50	14.69	13.94	qfq	1,379,900	20,196,748	1.03%
2025-05-23	14.69	14.88	14.54	14.54	13.79	qfq	2,397,200	35,232,256	-1.16%
2025-05-22	15.01	15.16	14.71	14.71	13.96	qfq	4,214,249	62,624,709	-3.16%
2025-05-21	15.08	15.56	14.94	15.19	14.41	qfq	4,547,902	68,977,147	-0.26%
2025-05-20	14.99	15.30	14.81	15.23	14.45	qfq	5,231,700	78,959,403	2.21%
2025-05-19	14.86	15.00	14.73	14.90	14.14	qfq	2,213,600	32,961,609	0.68%
2025-05-16	14.75	14.88	14.69	14.80	14.04	qfq	1,767,500	26,122,248	0.75%
2025-05-15	14.77	14.82	14.66	14.69	13.94	qfq	1,225,700	18,038,222	-0.68%
2025-05-14	14.83	14.88	14.65	14.79	14.03	qfq	1,563,100	23,058,436	-0.27%
2025-05-13	14.92	15.00	14.79	14.83	14.07	qfq	1,877,600	27,952,833	-0.40%
2025-05-12	14.66	14.92	14.56	14.89	14.13	qfq	2,558,400	37,660,722	2.06%
2025-05-09	14.72	14.73	14.53	14.59	13.84	qfq	2,303,500	33,650,351	-0.88%
2025-05-08	14.49	14.75	14.44	14.72	13.96	qfq	2,782,000	40,751,914	1.24%
2025-05-07	14.50	14.63	14.40	14.54	13.79	qfq	3,516,500	51,055,446	0.76%
2025-05-06	14.30	14.44	14.25	14.43	13.69	qfq	3,446,900	49,539,411	1.19%
2025-04-30	14.36	14.39	14.21	14.26	13.53	qfq	2,449,100	34,979,643	-0.28%
2025-04-29	14.20	14.31	14.08	14.30	13.57	qfq	2,589,000	36,840,617	0.85%
2025-04-28	14.21	14.45	14.11	14.18	13.45	qfq	4,884,318	69,423,753	-1.46%
2025-04-25	14.75	14.85	14.28	14.39	13.65	qfq	11,072,002	159,871,492	-9.04%
2025-04-24	15.75	16.18	15.66	15.82	15.01	qfq	3,834,989	60,745,148	0.19%
2025-04-23	15.67	15.97	15.51	15.79	14.98	qfq	3,194,123	50,271,417	1.02%
2025-04-22	15.37	15.69	15.28	15.63	14.83	qfq	2,508,300	39,078,411	1.69%
2025-04-21	15.05	15.37	15.05	15.37	14.58	qfq	1,623,000	24,790,721	1.25%
2025-04-18	15.07	15.25	14.99	15.18	14.40	qfq	1,820,500	27,525,369	0.86%
2025-04-17	15.01	15.22	14.93	15.05	14.28	qfq	1,498,100	22,623,306	0.00%
2025-04-16	15.28	15.28	14.85	15.05	14.28	qfq	2,055,400	30,940,896	-1.38%
2025-04-15	15.37	15.41	15.11	15.26	14.48	qfq	1,896,000	28,909,336	-0.72%
2025-04-14	15.37	15.59	15.34	15.37	14.58	qfq	2,114,200	32,692,362	0.13%
2025-04-11	15.27	15.46	15.11	15.35	14.56	qfq	2,577,200	39,555,445	0.85%
2025-04-10	14.90	15.30	14.78	15.22	14.44	qfq	4,217,200	63,806,246	3.12%
2025-04-09	14.13	14.84	13.67	14.76	14.00	qfq	4,491,000	64,213,550	1.79%
2025-04-08	14.36	14.66	14.04	14.50	13.76	qfq	5,550,188	79,762,851	-0.28%
2025-04-07	15.07	15.46	14.54	14.54	13.79	qfq	4,976,200	73,971,862	-10.02%
2025-04-03	16.14	16.37	16.01	16.16	15.33	qfq	4,140,425	66,946,920	-0.68%
2025-04-02	16.04	16.31	15.95	16.27	15.44	qfq	6,215,888	100,639,523	-0.55%
2025-04-01	16.00	16.66	16.00	16.36	15.52	qfq	14,536,540	236,970,541	7.92%
2025-03-31	15.25	15.39	15.02	15.16	14.38	qfq	2,254,400	34,253,847	-1.17%
2025-03-28	15.58	15.66	15.33	15.34	14.55	qfq	2,336,088	36,088,506	-1.79%
2025-03-27	15.63	15.76	15.55	15.62	14.82	qfq	3,398,888	53,249,813	0.13%
2025-03-26	15.65	15.65	15.41	15.60	14.80	qfq	2,672,700	41,520,007	-0.51%
2025-03-25	15.56	15.89	15.47	15.68	14.88	qfq	5,794,700	90,911,627	0.71%
2025-03-24	15.50	15.58	15.21	15.57	14.77	qfq	4,796,900	73,790,692	1.90%
2025-03-21	15.27	15.45	15.19	15.28	14.50	qfq	2,592,800	39,698,383	-0.52%
2025-03-20	15.36	15.52	15.34	15.36	14.57	qfq	2,541,500	39,227,095	-0.26%
2025-03-19	15.50	15.56	15.33	15.40	14.61	qfq	2,375,344	36,612,834	-0.52%
2025-03-18	15.28	15.52	15.24	15.48	14.69	qfq	2,708,300	41,635,834	0.85%
2025-03-17	15.20	15.35	15.20	15.35	14.56	qfq	2,558,900	39,135,432	1.12%
2025-03-14	15.03	15.20	14.85	15.18	14.40	qfq	2,841,500	42,904,352	1.07%
2025-03-13	15.38	15.46	14.94	15.02	14.25	qfq	3,704,600	55,930,481	-2.21%
2025-03-12	15.18	15.65	15.14	15.36	14.57	qfq	5,506,200	85,199,164	1.59%
2025-03-11	15.10	15.19	15.01	15.12	14.34	qfq	2,230,500	33,664,947	-0.59%
2025-03-10	15.23	15.25	15.10	15.21	14.43	qfq	2,409,800	36,586,841	0.20%
2025-03-07	15.13	15.26	15.09	15.18	14.40	qfq	2,804,176	42,543,622	-0.26%
2025-03-06	15.14	15.30	14.97	15.22	14.44	qfq	4,227,200	64,135,537	1.00%
2025-03-05	14.98	15.08	14.90	15.07	14.30	qfq	3,098,470	46,486,910	0.67%
2025-03-04	14.85	15.02	14.79	14.97	14.20	qfq	3,954,144	58,941,435	0.40%
2025-03-03	14.95	15.15	14.88	14.91	14.14	qfq	3,657,076	54,854,068	-0.60%
2025-02-28	15.65	15.66	14.96	15.00	14.23	qfq	5,762,700	87,854,006	-4.21%
2025-02-27	15.68	15.80	15.48	15.66	14.86	qfq	6,248,710	97,549,484	0.00%
2025-02-26	15.52	15.82	15.46	15.66	14.86	qfq	8,590,010	134,228,967	-0.19%
2025-02-25	15.35	16.00	15.24	15.69	14.88	qfq	13,091,500	205,527,288	1.10%
2025-02-24	15.36	15.79	15.22	15.52	14.72	qfq	11,205,648	173,819,562	0.39%
2025-02-21	15.63	15.63	15.26	15.46	14.67	qfq	13,812,901	213,209,180	-2.15%
2025-02-20	16.51	16.82	15.45	15.80	14.99	qfq	23,684,784	378,228,267	-6.84%
2025-02-19	15.73	16.96	15.67	16.96	16.09	qfq	17,282,563	286,411,548	9.99%
2025-02-18	13.99	15.42	13.93	15.42	14.63	qfq	6,132,925	91,603,514	9.99%
2025-02-17	14.00	14.09	13.91	14.02	13.30	qfq	2,303,800	32,226,034	0.07%
2025-02-14	14.07	14.10	13.94	14.01	13.29	qfq	2,446,325	34,326,023	-0.43%
2025-02-13	14.25	14.36	14.03	14.07	13.35	qfq	2,756,492	39,003,297	-1.05%
2025-02-12	14.22	14.24	14.12	14.22	13.49	qfq	2,613,494	37,074,853	0.14%
2025-02-11	14.13	14.24	14.06	14.20	13.47	qfq	2,445,524	34,577,856	0.50%
2025-02-10	13.96	14.15	13.96	14.13	13.40	qfq	2,907,400	40,839,905	1.29%
2025-02-07	13.74	14.08	13.73	13.95	13.23	qfq	4,181,500	58,350,864	1.45%
2025-02-06	13.70	13.76	13.55	13.75	13.04	qfq	3,563,100	48,634,637	0.51%
2025-02-05	13.74	13.82	13.57	13.68	12.98	qfq	2,479,600	33,838,576	0.37%
2025-01-27	13.57	14.01	13.54	13.63	12.93	qfq	4,331,700	59,730,626	1.11%
2025-01-24	13.30	13.51	13.26	13.48	12.79	qfq	3,057,600	41,065,477	1.13%
2025-01-23	13.50	13.64	13.31	13.33	12.65	qfq	5,883,394	79,572,353	-0.60%
2025-01-22	13.91	13.93	13.41	13.41	12.72	qfq	8,595,034	117,284,822	-6.81%
2025-01-21	16.52	16.52	14.21	14.39	13.65	qfq	13,431,500	201,602,125	-4.19%
2025-01-06	14.46	15.57	14.07	15.02	14.25	qfq	4,162,782	61,964,900	3.87%
2025-01-03	14.89	14.99	14.41	14.46	13.72	qfq	2,137,200	31,443,586	-2.23%
2025-01-02	15.12	15.30	14.65	14.79	14.03	qfq	2,095,080	31,458,518	-2.18%
2024-12-31	15.58	15.58	15.06	15.12	14.34	qfq	1,837,944	28,022,681	-2.20%
2024-12-30	15.54	15.69	15.41	15.46	14.67	qfq	1,644,300	25,546,886	-0.58%
2024-12-27	15.36	15.65	15.28	15.55	14.75	qfq	1,923,600	29,850,596	1.83%
2024-12-26	15.30	15.47	15.25	15.27	14.49	qfq	2,043,400	31,381,426	-0.78%
2024-12-25	15.75	15.75	15.22	15.39	14.60	qfq	1,549,000	23,848,358	-2.10%
2024-12-24	15.65	15.86	15.52	15.72	14.91	qfq	1,567,600	24,597,067	1.16%
2024-12-23	16.24	16.30	15.53	15.54	14.74	qfq	2,694,700	42,704,295	-3.66%
2024-12-20	16.05	16.29	15.98	16.13	15.30	qfq	1,563,300	25,286,848	0.50%
2024-12-19	16.01	16.26	15.90	16.05	15.23	qfq	1,741,210	28,010,347	-0.74%
2024-12-18	16.10	16.41	15.92	16.17	15.34	qfq	1,908,510	30,807,181	0.43%
2024-12-17	16.80	16.88	16.00	16.10	15.27	qfq	3,137,000	51,193,158	-4.73%
2024-12-16	16.86	17.01	16.75	16.90	16.03	qfq	2,199,200	37,145,169	0.24%
2024-12-13	16.96	17.09	16.82	16.86	15.99	qfq	2,675,500	45,373,838	-0.77%
2024-12-12	16.82	17.03	16.70	16.99	16.12	qfq	2,117,207	35,853,583	1.01%
2024-12-11	16.44	16.85	16.41	16.82	15.96	qfq	2,471,900	41,432,638	1.82%
2024-12-10	17.07	17.09	16.49	16.52	15.67	qfq	2,726,944	45,560,047	-0.48%
2024-12-09	16.78	16.78	16.36	16.60	15.75	qfq	2,525,900	41,809,881	-0.54%
2024-12-06	16.30	17.20	16.23	16.69	15.83	qfq	5,206,744	86,704,968	2.90%
2024-12-05	16.16	16.38	16.08	16.22	15.39	qfq	2,591,100	41,988,095	0.25%
2024-12-04	16.37	16.55	16.13	16.18	15.35	qfq	2,994,911	48,995,860	-1.64%
2024-12-03	16.12	16.49	16.12	16.45	15.61	qfq	4,577,900	74,939,282	2.11%
2024-12-02	16.00	16.43	15.83	16.11	15.28	qfq	3,926,300	63,209,752	1.13%
2024-11-29	15.92	16.08	15.74	15.93	15.11	qfq	3,069,500	48,824,733	-0.25%
2024-11-28	15.92	16.43	15.80	15.97	15.15	qfq	6,200,911	100,163,671	0.44%
2024-11-27	15.59	16.35	15.13	15.90	15.08	qfq	5,990,247	94,051,159	1.99%
2024-11-26	15.70	16.04	15.56	15.59	14.79	qfq	3,222,000	50,801,994	-0.76%
2024-11-25	15.05	15.80	15.01	15.71	14.90	qfq	4,332,307	67,170,628	4.39%
2024-11-22	15.63	15.63	15.02	15.05	14.28	qfq	2,674,544	41,061,722	-3.71%
2024-11-21	15.41	15.97	15.41	15.63	14.83	qfq	3,790,607	59,303,717	0.84%
2024-11-20	15.37	15.50	15.25	15.50	14.70	qfq	2,498,044	38,480,400	0.85%
2024-11-19	15.24	15.63	15.06	15.37	14.58	qfq	2,430,071	37,071,697	1.39%
2024-11-18	15.43	15.73	15.01	15.16	14.38	qfq	2,687,900	41,034,144	-1.17%
2024-11-15	15.79	15.94	15.31	15.34	14.55	qfq	2,726,671	42,644,849	-3.10%
2024-11-14	16.13	16.20	15.78	15.83	15.02	qfq	2,603,700	41,617,511	-1.12%
2024-11-13	16.00	16.18	15.66	16.01	15.19	qfq	3,268,800	52,022,159	0.76%
2024-11-12	16.35	16.43	15.77	15.89	15.07	qfq	4,570,000	73,456,475	-2.75%
2024-11-11	16.23	16.44	16.15	16.34	15.50	qfq	4,001,700	65,217,778	0.06%
2024-11-08	17.12	17.15	16.26	16.33	15.49	qfq	5,898,676	97,714,946	-3.94%
2024-11-07	16.49	17.07	16.49	17.00	16.13	qfq	5,061,944	84,873,219	1.55%
2024-11-06	17.20	17.35	16.61	16.74	15.88	qfq	6,079,500	103,082,953	-1.41%
2024-11-05	17.11	17.21	16.70	16.98	16.11	qfq	7,319,100	123,728,339	-0.70%
2024-11-04	16.57	17.60	16.48	17.10	16.22	qfq	7,310,400	124,448,667	2.09%
2024-11-01	17.00	17.47	15.90	16.75	15.89	qfq	9,790,067	163,170,165	-1.35%
2024-10-31	16.10	17.62	16.10	16.98	16.11	qfq	15,069,597	255,019,031	5.99%
2024-10-30	16.15	16.44	15.78	16.02	15.20	qfq	8,840,176	142,329,033	-1.60%
2024-10-29	16.20	16.69	15.83	16.28	15.44	qfq	19,079,613	312,321,517	4.83%
2024-10-28	14.23	15.53	14.23	15.53	14.73	qfq	9,171,095	139,719,018	9.99%
2024-10-25	14.05	14.18	14.05	14.12	13.40	qfq	1,827,544	25,800,383	0.86%
2024-10-24	14.15	14.16	13.94	14.00	13.28	qfq	1,551,100	21,762,412	-1.20%
2024-10-23	14.23	14.32	14.11	14.17	13.44	qfq	2,064,800	29,351,328	-0.35%
2024-10-22	14.08	14.45	14.08	14.22	13.49	qfq	3,069,762	43,635,680	1.64%
2024-10-21	13.85	14.04	13.77	13.99	13.27	qfq	3,172,600	44,121,118	1.38%
2024-10-18	13.61	13.97	13.45	13.80	13.09	qfq	2,364,400	32,456,597	1.40%
2024-10-17	13.93	13.97	13.60	13.61	12.91	qfq	2,092,200	28,812,602	-1.95%
2024-10-16	13.59	14.08	13.55	13.88	13.17	qfq	1,964,000	27,166,315	1.31%
2024-10-15	13.77	14.00	13.67	13.70	13.00	qfq	2,181,000	30,166,444	-1.15%
2024-10-14	13.68	13.92	13.50	13.86	13.15	qfq	2,461,100	33,804,458	2.44%
2024-10-11	13.80	13.94	13.42	13.53	12.84	qfq	2,454,200	33,508,586	-3.01%
2024-10-10	13.80	14.31	13.50	13.95	13.23	qfq	4,224,200	59,113,476	2.20%
2024-10-09	14.65	14.75	13.63	13.65	12.95	qfq	5,883,140	82,718,320	-9.06%
2024-10-08	16.00	16.02	14.17	15.01	14.24	qfq	9,947,196	149,610,241	2.53%
2024-09-30	13.97	14.75	13.65	14.64	13.89	qfq	7,498,896	106,719,231	8.04%
2024-09-27	13.11	13.77	12.96	13.55	12.85	qfq	4,837,200	64,604,956	4.55%
2024-09-26	12.51	12.97	12.46	12.96	12.29	qfq	2,485,800	31,749,050	3.43%
2024-09-25	12.53	12.78	12.48	12.53	11.89	qfq	2,078,600	26,261,032	0.80%
2024-09-24	12.10	12.47	12.06	12.43	11.79	qfq	2,004,100	24,670,981	3.50%
2024-09-23	11.91	12.05	11.81	12.01	11.39	qfq	956,100	11,426,480	0.42%
2024-09-20	12.04	12.12	11.88	11.96	11.35	qfq	1,014,400	12,131,294	-0.66%
2024-09-19	11.89	12.19	11.88	12.04	11.42	qfq	1,428,400	17,238,407	1.26%
2024-09-18	11.86	11.94	11.68	11.89	11.28	qfq	1,132,700	13,336,586	0.25%
2024-09-13	12.10	12.16	11.85	11.86	11.25	qfq	1,271,800	15,202,318	-1.58%
2024-09-12	12.18	12.33	12.04	12.05	11.43	qfq	1,371,600	16,761,000	-0.90%
2024-09-11	12.27	12.29	12.12	12.16	11.54	qfq	551,300	6,719,680	-0.73%
2024-09-10	12.26	12.30	12.02	12.25	11.62	qfq	907,400	11,047,154	0.33%
2024-09-09	12.31	12.36	12.13	12.21	11.58	qfq	950,500	11,608,036	-0.81%
2024-09-06	12.54	12.54	12.31	12.31	11.68	qfq	961,600	11,933,828	-1.44%
2024-09-05	12.39	12.52	12.39	12.49	11.85	qfq	737,700	9,206,039	0.81%
2024-09-04	12.40	12.52	12.38	12.39	11.75	qfq	1,056,400	13,128,017	-0.88%
2024-09-03	12.40	12.57	12.38	12.50	11.86	qfq	875,500	10,936,707	0.48%
2024-09-02	12.67	12.76	12.43	12.44	11.80	qfq	1,705,000	21,442,492	-2.05%
2024-08-30	12.60	12.89	12.52	12.70	12.05	qfq	2,933,200	37,402,938	0.63%
2024-08-29	12.48	12.67	12.41	12.62	11.97	qfq	938,400	11,791,143	1.12%
2024-08-28	12.50	12.61	12.45	12.48	11.84	qfq	1,037,200	12,980,616	-0.72%
2024-08-27	12.67	12.73	12.39	12.57	11.92	qfq	1,091,600	13,694,781	-1.02%
2024-08-26	12.49	12.76	12.49	12.70	12.05	qfq	1,262,100	15,982,916	1.44%
2024-08-23	12.46	12.55	12.35	12.52	11.88	qfq	1,095,200	13,642,294	0.48%
2024-08-22	12.82	12.84	12.40	12.46	11.82	qfq	1,678,200	21,111,658	-2.50%
2024-08-21	12.75	12.93	12.67	12.78	12.12	qfq	1,559,300	19,969,702	-0.62%
2024-08-20	13.64	13.65	12.80	12.86	12.20	qfq	4,008,900	52,182,441	-5.72%
2024-08-19	13.69	13.79	13.59	13.64	12.94	qfq	950,500	12,995,369	-0.51%
2024-08-16	13.91	13.98	13.67	13.71	13.01	qfq	1,131,800	15,631,533	-1.51%
2024-08-15	13.81	14.06	13.72	13.92	13.21	qfq	1,081,200	15,020,558	-0.07%
2024-08-14	13.94	14.18	13.88	13.93	13.22	qfq	1,038,400	14,548,023	0.07%
2024-08-13	13.86	13.94	13.65	13.92	13.21	qfq	912,700	12,602,073	1.02%
2024-08-12	13.92	14.05	13.69	13.78	13.07	qfq	1,609,300	22,216,641	-1.99%
2024-08-09	14.17	14.30	13.99	14.06	13.34	qfq	1,760,500	24,899,516	-0.78%
2024-08-08	14.16	14.24	13.95	14.17	13.44	qfq	1,376,000	19,426,471	0.28%
2024-08-07	14.30	14.33	14.11	14.13	13.40	qfq	1,267,900	17,974,022	-0.91%
2024-08-06	14.14	14.29	14.09	14.26	13.53	qfq	1,459,500	20,713,668	1.64%
2024-08-05	14.60	14.73	14.03	14.03	13.31	qfq	3,146,700	45,243,757	-5.14%
2024-08-02	14.68	15.09	14.59	14.79	14.03	qfq	4,307,436	63,934,962	-0.60%
2024-08-01	14.82	15.00	14.52	14.88	14.12	qfq	6,121,500	90,529,188	2.62%
2024-07-31	13.95	14.60	13.87	14.50	13.76	qfq	4,373,300	62,525,316	3.72%
2024-07-30	13.92	14.16	13.80	13.98	13.26	qfq	2,197,244	30,746,327	0.43%
2024-07-29	13.64	13.95	13.53	13.92	13.21	qfq	1,677,200	23,139,194	1.46%
2024-07-26	13.58	13.92	13.53	13.72	13.02	qfq	1,478,000	20,272,287	1.25%
2024-07-25	13.17	13.74	13.03	13.55	12.85	qfq	2,068,600	27,916,479	2.96%
2024-07-24	13.35	13.43	13.14	13.16	12.48	qfq	1,242,700	16,503,162	-1.86%
2024-07-23	13.47	13.60	13.41	13.41	12.72	qfq	1,143,300	15,439,925	-0.45%
2024-07-22	13.50	13.58	13.40	13.47	12.78	qfq	1,003,500	13,526,869	-0.37%
2024-07-19	13.39	13.55	13.35	13.52	12.83	qfq	1,094,100	14,739,463	0.52%
2024-07-18	13.51	13.57	13.26	13.45	12.76	qfq	1,157,700	15,474,372	-0.30%
2024-07-17	13.59	13.60	13.45	13.49	12.80	qfq	767,900	10,373,177	-0.66%
2024-07-16	13.56	13.61	13.47	13.58	12.88	qfq	926,500	12,535,347	-0.44%
2024-07-15	13.79	13.79	13.56	13.64	12.94	qfq	827,800	11,278,469	-0.87%
2024-07-12	13.80	13.90	13.70	13.76	13.05	qfq	1,117,500	15,393,869	-0.43%
2024-07-11	13.55	13.83	13.55	13.82	13.11	qfq	1,879,500	25,786,556	3.21%
2024-07-10	13.36	13.55	13.26	13.39	12.70	qfq	1,699,600	22,829,388	-0.22%
2024-07-09	13.18	13.44	12.97	13.42	12.73	qfq	2,359,000	31,151,229	1.67%
2024-07-08	13.53	13.53	13.18	13.20	12.52	qfq	1,352,400	17,957,151	-2.58%
2024-07-05	13.48	13.64	13.36	13.55	12.85	qfq	1,382,800	18,655,816	0.97%
2024-07-04	13.83	13.86	13.38	13.42	12.73	qfq	2,107,000	28,635,433	-2.75%
2024-07-03	14.10	14.11	13.76	13.80	13.09	qfq	2,346,900	32,527,322	-2.47%
2024-07-02	14.28	14.30	14.10	14.15	13.42	qfq	1,563,700	22,200,582	-0.98%
2024-07-01	14.17	14.32	14.14	14.29	13.56	qfq	1,982,500	28,263,379	0.78%
2024-06-28	14.26	14.39	14.14	14.18	13.45	qfq	2,926,700	41,719,723	-0.35%
2024-06-27	14.31	14.58	14.21	14.23	13.50	qfq	1,685,400	24,186,575	-1.18%
2024-06-26	14.23	14.47	14.06	14.40	13.66	qfq	1,380,200	19,681,278	1.34%
2024-06-25	14.19	14.43	14.18	14.21	13.48	qfq	1,869,988	26,695,660	-0.14%
2024-06-24	14.80	14.80	14.20	14.23	13.50	qfq	2,672,100	38,424,442	-4.30%
2024-06-21	14.71	14.98	14.63	14.87	14.11	qfq	1,436,400	21,354,675	0.47%
2024-06-20	15.10	15.16	14.71	14.80	14.04	qfq	2,274,900	33,855,889	-2.89%
2024-06-19	14.99	15.48	14.97	15.24	14.46	qfq	3,617,600	55,015,877	1.94%
2024-06-18	14.80	15.04	14.78	14.95	14.18	qfq	1,596,500	23,833,037	0.47%
2024-06-17	15.10	15.13	14.85	14.88	14.12	qfq	1,916,900	28,691,300	-1.20%
2024-06-14	14.80	15.10	14.71	15.06	14.29	qfq	2,453,000	36,689,736	1.62%
2024-06-13	14.93	15.03	14.74	14.82	14.06	qfq	1,598,200	23,706,535	-0.67%
2024-06-12	14.72	14.97	14.70	14.92	14.15	qfq	1,441,362	21,459,726	0.81%
2024-06-11	14.99	15.00	14.59	14.80	14.04	qfq	2,469,600	36,349,292	-0.67%
2024-06-07	15.00	15.20	14.68	14.90	14.14	qfq	3,240,600	48,191,021	-0.80%
2024-06-06	15.59	15.87	14.97	15.02	14.25	qfq	4,647,100	71,397,889	-3.78%
2024-06-05	15.93	15.94	15.61	15.61	14.81	qfq	2,154,600	33,827,754	-1.70%
2024-06-04	15.58	15.92	15.44	15.88	15.07	qfq	2,785,100	43,829,863	1.66%
2024-06-03	16.09	16.09	15.54	15.62	14.82	qfq	2,726,300	43,058,611	-1.76%
2024-05-31	15.82	16.17	15.72	15.90	15.08	qfq	3,194,400	50,819,094	0.32%
2024-05-30	15.80	16.06	15.72	15.85	15.04	qfq	2,889,612	45,816,779	-1.43%
2024-05-29	16.51	16.72	16.07	16.08	15.25	qfq	4,753,800	77,828,824	-5.91%
2024-05-28	17.04	17.28	16.91	17.09	15.75	qfq	3,800,600	64,942,339	-0.87%
2024-05-27	16.79	17.51	16.26	17.24	15.89	qfq	9,058,400	153,710,426	1.29%
2024-05-24	16.70	17.65	16.37	17.02	15.68	qfq	10,464,476	176,691,599	-0.18%
2024-05-23	17.50	18.28	16.95	17.05	15.71	qfq	16,491,174	289,537,502	1.19%
2024-05-22	16.97	17.00	16.66	16.85	15.53	qfq	4,045,876	68,153,702	0.06%
2024-05-21	16.71	16.96	16.65	16.84	15.52	qfq	3,456,100	58,147,523	0.18%
2024-05-20	16.99	17.16	16.63	16.81	15.49	qfq	7,670,800	129,187,262	-1.06%
2024-05-17	16.71	17.04	16.59	16.99	15.66	qfq	10,370,400	175,132,649	2.97%
2024-05-16	16.28	16.74	16.22	16.50	15.20	qfq	5,858,200	97,038,861	0.92%
2024-05-15	16.29	16.45	16.19	16.35	15.07	qfq	3,393,300	55,436,906	0.12%
2024-05-14	16.65	16.70	16.20	16.33	15.05	qfq	5,137,000	84,098,019	-1.92%
2024-05-13	16.41	16.68	16.18	16.65	15.34	qfq	6,253,500	103,261,714	0.79%
2024-05-10	16.77	16.90	16.48	16.52	15.22	qfq	6,799,400	112,998,792	-1.55%
2024-05-09	16.95	17.22	16.62	16.78	15.46	qfq	11,120,000	186,667,870	-1.53%
2024-05-08	17.11	18.30	16.83	17.04	15.70	qfq	22,739,744	398,662,131	-0.81%
2024-05-07	15.59	17.18	15.46	17.18	15.83	qfq	14,434,376	239,413,946	9.99%
2024-05-06	15.46	15.66	15.46	15.62	14.39	qfq	3,657,200	56,889,693	1.69%
2024-04-30	15.70	15.73	15.23	15.36	14.15	qfq	5,242,600	80,848,042	-2.66%
2024-04-29	15.79	15.89	15.49	15.78	14.54	qfq	7,697,220	120,837,850	-2.59%
2024-04-26	16.52	16.99	16.09	16.20	14.93	qfq	11,632,270	192,072,893	-2.35%
2024-04-25	16.30	16.85	16.12	16.59	15.29	qfq	9,887,175	162,632,399	-0.12%
2024-04-24	15.20	16.68	14.96	16.61	15.31	qfq	13,116,425	210,729,913	6.20%
2024-04-23	15.32	15.80	15.32	15.64	14.41	qfq	7,588,200	118,462,578	2.76%
2024-04-22	15.88	16.29	15.14	15.22	14.03	qfq	7,958,924	123,563,413	-4.88%
2024-04-19	15.49	16.10	14.97	16.00	14.74	qfq	12,833,373	200,548,718	4.99%
2024-04-18	14.67	15.41	14.67	15.24	14.04	qfq	5,590,300	84,397,709	4.17%
2024-04-17	14.01	14.65	14.01	14.63	13.48	qfq	2,043,300	29,582,728	4.43%
2024-04-16	14.36	14.43	13.99	14.01	12.91	qfq	2,222,000	31,366,870	-2.98%
2024-04-15	14.50	14.74	14.14	14.44	13.31	qfq	1,959,300	28,332,145	-0.89%
2024-04-12	14.80	14.89	14.54	14.57	13.43	qfq	1,285,300	18,901,985	-2.15%
2024-04-11	14.56	14.90	14.45	14.89	13.72	qfq	1,880,800	27,671,222	2.13%
2024-04-10	14.85	14.88	14.49	14.58	13.44	qfq	2,021,200	29,511,830	-1.75%
2024-04-09	14.65	14.91	14.65	14.84	13.67	qfq	1,276,900	18,888,759	0.34%
2024-04-08	15.16	15.16	14.78	14.79	13.63	qfq	2,370,500	35,455,465	-2.70%
2024-04-03	15.08	15.24	14.95	15.20	14.01	qfq	2,989,800	45,321,076	1.13%
2024-04-02	14.96	15.09	14.91	15.03	13.85	qfq	2,703,300	40,563,396	0.54%
2024-04-01	15.12	15.26	14.90	14.95	13.78	qfq	3,650,629	54,809,866	0.95%
2024-03-29	14.63	14.88	14.61	14.81	13.65	qfq	1,744,800	25,685,594	1.23%
2024-03-28	14.43	14.72	14.43	14.63	13.48	qfq	1,378,700	20,128,044	1.18%
2024-03-27	14.61	14.68	14.43	14.46	13.32	qfq	1,443,300	21,017,005	-0.69%
2024-03-26	14.75	14.79	14.42	14.56	13.42	qfq	1,760,910	25,668,954	-0.95%
2024-03-25	14.96	15.13	14.69	14.70	13.55	qfq	2,184,600	32,659,108	-2.07%
2024-03-22	15.41	15.42	15.00	15.01	13.83	qfq	3,056,600	46,185,272	-2.60%
2024-03-21	15.31	15.48	15.12	15.41	14.20	qfq	3,139,880	48,082,230	0.59%
2024-03-20	15.17	15.32	15.07	15.32	14.12	qfq	2,463,000	37,516,374	1.12%
2024-03-19	15.31	15.34	15.14	15.15	13.96	qfq	2,581,600	39,305,160	-0.98%
2024-03-18	15.15	15.30	15.09	15.30	14.10	qfq	2,693,980	40,956,153	0.99%
2024-03-15	15.10	15.26	14.96	15.15	13.96	qfq	1,835,200	27,675,704	0.33%
2024-03-14	15.30	15.33	15.03	15.10	13.91	qfq	2,155,200	32,725,041	-1.63%
2024-03-13	15.35	15.39	15.15	15.35	14.14	qfq	2,280,000	34,789,249	-0.20%
2024-03-12	15.27	15.43	15.12	15.38	14.17	qfq	2,408,691	36,827,035	0.72%
2024-03-11	15.23	15.27	15.08	15.27	14.07	qfq	1,942,991	29,505,792	0.53%
2024-03-08	15.32	15.36	15.05	15.19	14.00	qfq	2,101,181	31,842,841	-0.46%
2024-03-07	15.62	15.69	15.25	15.26	14.06	qfq	3,396,381	52,545,506	-2.55%
2024-03-06	16.00	16.15	15.58	15.66	14.43	qfq	4,191,229	66,253,348	-2.43%
2024-03-05	16.00	16.27	15.83	16.05	14.79	qfq	4,016,600	64,388,024	0.25%
2024-03-04	15.75	16.09	15.50	16.01	14.75	qfq	4,217,591	66,356,164	1.14%
2024-03-01	15.90	15.95	15.66	15.83	14.59	qfq	5,118,881	80,806,305	-0.57%
2024-02-29	15.43	15.92	15.35	15.92	14.67	qfq	7,894,400	123,975,369	3.24%
2024-02-28	15.21	15.78	14.90	15.42	14.21	qfq	9,556,165	147,486,486	1.05%
2024-02-27	15.05	15.45	14.91	15.26	14.06	qfq	4,706,467	71,611,348	1.40%
2024-02-26	15.00	15.59	14.96	15.05	13.87	qfq	5,418,467	82,216,300	0.13%
2024-02-23	15.28	15.28	14.68	15.03	13.85	qfq	4,472,996	66,859,060	-1.25%
2024-02-22	15.18	15.34	15.01	15.22	14.03	qfq	2,096,300	31,773,280	-0.07%
2024-02-21	15.15	15.80	14.99	15.23	14.03	qfq	3,439,900	53,022,433	0.20%
2024-02-20	15.10	15.33	15.10	15.20	14.01	qfq	1,478,367	22,464,137	-0.59%
2024-02-19	14.98	15.42	14.93	15.29	14.09	qfq	3,129,170	47,473,507	2.76%
2024-02-08	14.51	14.94	13.84	14.88	13.71	qfq	4,538,970	65,526,340	2.69%
2024-02-07	14.78	14.79	14.04	14.49	13.35	qfq	3,447,805	49,676,561	-1.96%
2024-02-06	14.06	14.85	12.86	14.78	13.62	qfq	4,643,300	63,694,515	3.72%
2024-02-05	15.23	15.23	14.00	14.25	13.13	qfq	4,023,567	58,634,643	-7.41%
2024-02-02	16.08	16.28	14.88	15.39	14.18	qfq	5,108,700	79,532,750	-5.35%
2024-02-01	16.96	16.96	15.24	16.26	14.98	qfq	7,677,232	121,699,116	-3.96%
2024-01-31	17.62	17.83	16.80	16.93	15.60	qfq	2,718,500	46,913,269	-4.94%
2024-01-30	17.85	18.18	17.55	17.81	16.41	qfq	2,082,700	37,286,495	-1.17%
2024-01-29	18.20	18.59	17.87	18.02	16.61	qfq	2,749,000	49,960,959	-1.10%
2024-01-26	18.22	18.60	18.11	18.22	16.79	qfq	2,699,910	49,463,827	-1.41%
2024-01-25	18.20	18.59	17.82	18.48	17.03	qfq	4,519,686	82,592,050	1.82%
2024-01-24	18.45	18.80	17.63	18.15	16.72	qfq	6,981,444	126,895,087	-1.57%
2024-01-23	17.99	18.46	17.75	18.44	16.99	qfq	4,282,319	77,740,324	3.02%
2024-01-22	18.26	18.46	17.46	17.90	16.49	qfq	3,458,700	62,846,938	-2.40%
2024-01-19	18.09	18.43	17.95	18.34	16.90	qfq	2,751,500	50,184,282	1.78%
2024-01-18	18.04	18.17	17.30	18.02	16.61	qfq	2,739,300	48,672,837	-0.39%
2024-01-17	18.28	18.38	18.01	18.09	16.67	qfq	2,595,800	47,125,498	-0.60%
2024-01-16	18.91	19.20	17.84	18.20	16.77	qfq	7,261,300	133,697,246	-3.75%
2024-01-15	18.29	19.02	18.23	18.91	17.43	qfq	4,429,400	82,961,719	2.77%
2024-01-12	18.47	18.65	18.27	18.40	16.96	qfq	3,754,944	69,108,056	0.44%
2024-01-11	17.99	18.47	17.78	18.32	16.88	qfq	4,332,495	78,665,281	1.95%
2024-01-10	17.74	18.09	17.51	17.97	16.56	qfq	5,512,095	98,630,037	1.30%
2024-01-09	17.45	17.76	17.22	17.74	16.35	qfq	3,957,700	69,464,696	1.60%
2024-01-08	17.39	17.74	16.95	17.46	16.09	qfq	5,184,695	90,026,097	0.63%
2024-01-05	16.77	17.53	16.77	17.35	15.99	qfq	6,677,844	115,360,404	3.52%
2024-01-04	16.57	16.79	16.50	16.76	15.44	qfq	2,378,105	39,567,774	0.72%
2024-01-03	16.56	16.68	16.43	16.64	15.33	qfq	2,474,300	41,016,322	0.30%
2024-01-02	16.41	16.72	16.15	16.59	15.29	qfq	3,838,644	63,178,962	1.22%
2023-12-29	16.83	17.08	16.12	16.39	15.10	qfq	4,699,600	77,218,415	-2.61%
2023-12-28	16.50	16.90	16.32	16.83	15.51	qfq	2,289,348	38,129,500	2.12%
2023-12-27	16.68	16.70	16.18	16.48	15.19	qfq	2,134,500	34,957,046	-1.20%
2023-12-26	16.95	17.06	16.57	16.68	15.37	qfq	2,551,800	42,560,149	-1.48%
2023-12-25	16.48	17.06	16.40	16.93	15.60	qfq	3,097,505	51,935,189	2.54%
2023-12-22	16.70	16.85	16.44	16.51	15.21	qfq	2,033,300	33,828,355	-1.43%
2023-12-21	16.65	16.80	16.35	16.75	15.43	qfq	2,226,700	36,936,030	0.60%
2023-12-20	16.70	16.87	16.62	16.65	15.34	qfq	1,910,300	31,993,558	-0.18%
2023-12-19	17.13	17.13	16.62	16.68	15.37	qfq	2,209,000	37,105,432	-2.74%
2023-12-18	17.28	17.59	16.96	17.15	15.80	qfq	2,337,994	40,252,587	-1.10%
2023-12-15	17.36	17.55	17.13	17.34	15.98	qfq	2,616,344	45,177,580	-0.12%
2023-12-14	17.41	17.69	17.25	17.36	16.00	qfq	3,550,950	61,934,187	-0.12%
2023-12-13	17.76	17.79	17.29	17.38	16.02	qfq	4,246,300	74,188,643	-2.30%
2023-12-12	17.04	17.86	16.90	17.79	16.39	qfq	7,156,661	124,960,612	4.40%
2023-12-11	17.19	17.25	16.75	17.04	15.70	qfq	4,061,101	69,094,839	-1.10%
2023-12-08	17.10	17.40	16.73	17.23	15.88	qfq	4,379,496	74,961,317	1.17%
2023-12-07	17.36	17.36	16.80	17.03	15.69	qfq	2,474,353	42,036,590	-1.28%
2023-12-06	17.29	17.48	16.90	17.25	15.90	qfq	3,889,300	67,098,054	0.82%
2023-12-05	17.10	17.35	16.91	17.11	15.77	qfq	3,253,644	55,669,975	-0.06%
2023-12-04	16.67	17.20	16.48	17.12	15.78	qfq	2,650,400	44,846,600	3.07%
2023-12-01	16.57	16.75	16.42	16.61	15.31	qfq	1,614,099	26,738,373	-0.06%
2023-11-30	16.71	16.75	16.40	16.62	15.32	qfq	1,551,500	25,671,892	0.30%
2023-11-29	16.75	16.90	16.56	16.57	15.27	qfq	1,719,700	28,730,269	-1.49%
2023-11-28	16.56	16.83	16.44	16.82	15.50	qfq	1,332,300	22,292,817	1.33%
2023-11-27	16.39	16.62	16.31	16.60	15.30	qfq	1,032,900	17,027,013	1.22%
2023-11-24	16.69	16.69	16.38	16.40	15.11	qfq	772,200	12,720,981	-1.74%
2023-11-23	16.56	16.70	16.40	16.69	15.38	qfq	909,520	15,059,370	0.91%
2023-11-22	16.66	16.78	16.51	16.54	15.24	qfq	1,199,644	19,995,368	-0.36%
2023-11-21	16.50	16.76	16.49	16.60	15.30	qfq	1,329,000	22,125,234	0.61%
2023-11-20	16.44	16.54	16.30	16.50	15.20	qfq	1,033,000	16,971,571	0.43%
2023-11-17	16.45	16.50	16.31	16.43	15.14	qfq	1,072,106	17,594,108	-0.06%
2023-11-16	17.03	17.03	16.29	16.44	15.15	qfq	1,555,900	25,691,020	-0.12%
2023-11-15	16.59	16.68	16.41	16.46	15.17	qfq	999,900	16,492,428	-0.78%
2023-11-14	16.47	16.63	16.33	16.59	15.29	qfq	1,294,745	21,373,550	0.73%
2023-11-13	16.30	16.48	16.13	16.47	15.18	qfq	1,416,100	23,069,411	2.36%
2023-11-10	16.22	16.22	16.02	16.09	14.83	qfq	594,589	9,567,107	-0.86%
2023-11-09	16.24	16.34	16.15	16.23	14.96	qfq	838,951	13,617,348	-0.25%
2023-11-08	16.25	16.36	16.16	16.27	14.99	qfq	802,235	13,044,303	-0.18%
2023-11-07	16.32	16.34	16.10	16.30	15.02	qfq	906,235	14,716,560	0.00%
2023-11-06	16.08	16.33	16.02	16.30	15.02	qfq	858,505	13,905,129	1.75%
2023-11-03	15.87	16.11	15.83	16.02	14.76	qfq	728,900	11,677,088	0.88%
2023-11-02	15.99	16.15	15.86	15.88	14.63	qfq	812,300	12,956,195	-0.69%
2023-11-01	16.11	16.16	15.95	15.99	14.73	qfq	1,009,300	16,174,671	-0.87%
2023-10-31	16.20	16.29	16.05	16.13	14.86	qfq	750,300	12,093,030	-0.74%
2023-10-30	16.50	16.61	16.15	16.25	14.97	qfq	1,310,700	21,366,684	-1.16%
2023-10-27	16.31	16.50	16.21	16.44	15.15	qfq	924,605	15,139,969	0.80%
2023-10-26	16.08	16.50	16.08	16.31	15.03	qfq	1,241,200	20,155,668	0.06%
2023-10-25	15.83	16.45	15.83	16.30	15.02	qfq	1,528,924	24,785,183	3.62%
2023-10-24	15.45	15.75	15.25	15.73	14.49	qfq	1,475,150	22,991,340	2.88%
2023-10-23	15.95	15.95	15.16	15.29	14.09	qfq	1,267,962	19,503,685	-2.30%
2023-10-20	15.60	15.83	15.55	15.65	14.42	qfq	782,100	12,284,788	0.00%
2023-10-19	15.61	15.86	15.55	15.65	14.42	qfq	666,100	10,466,745	-0.25%
2023-10-18	15.95	15.98	15.65	15.69	14.46	qfq	819,600	12,917,598	-1.88%
2023-10-17	15.92	16.05	15.82	15.99	14.73	qfq	642,200	10,223,367	0.69%
2023-10-16	16.14	16.16	15.74	15.88	14.63	qfq	1,259,920	19,958,112	-0.75%
2023-10-13	16.24	16.27	15.95	16.00	14.74	qfq	1,223,720	19,670,562	-1.54%
2023-10-12	16.41	16.52	16.20	16.25	14.97	qfq	1,370,848	22,326,215	-0.73%
2023-10-11	16.52	16.61	16.32	16.37	15.08	qfq	1,422,415	23,342,060	-0.55%
2023-10-10	16.94	17.06	16.33	16.46	15.17	qfq	1,940,400	32,253,329	-2.83%
2023-10-09	17.22	17.35	16.88	16.94	15.61	qfq	1,825,900	31,171,819	-2.02%
2023-09-28	17.66	17.81	17.22	17.29	15.93	qfq	1,480,400	25,778,093	-2.43%
2023-09-27	17.60	17.76	17.45	17.72	16.33	qfq	524,600	9,262,685	0.45%
2023-09-26	17.50	17.75	17.36	17.64	16.26	qfq	663,400	11,667,514	0.80%
2023-09-25	17.90	18.08	17.48	17.50	16.13	qfq	889,700	15,711,722	-1.46%
2023-09-22	17.46	17.77	17.32	17.76	16.37	qfq	766,614	13,531,048	1.72%
2023-09-21	17.72	17.82	17.45	17.46	16.09	qfq	692,607	12,184,757	-0.96%
2023-09-20	17.71	17.79	17.53	17.63	16.25	qfq	562,900	9,957,202	-0.06%
2023-09-19	17.82	17.83	17.56	17.64	16.26	qfq	436,453	7,729,512	-0.84%
2023-09-18	17.63	17.83	17.30	17.79	16.39	qfq	966,100	17,069,224	0.40%
2023-09-15	17.45	17.89	17.45	17.72	16.33	qfq	746,800	13,216,080	0.34%
2023-09-14	17.89	18.00	17.57	17.66	16.27	qfq	789,500	13,997,087	-1.29%
2023-09-13	17.77	17.96	17.70	17.89	16.49	qfq	787,520	14,035,742	0.96%
2023-09-12	17.88	17.91	17.67	17.72	16.33	qfq	652,305	11,577,580	-0.89%
2023-09-11	17.81	17.96	17.61	17.88	16.48	qfq	818,700	14,607,870	0.39%
2023-09-08	17.61	17.84	17.60	17.81	16.41	qfq	580,400	10,290,346	0.34%
2023-09-07	17.95	18.06	17.70	17.75	16.36	qfq	1,005,000	17,905,267	-1.06%
2023-09-06	18.14	18.22	17.78	17.94	16.53	qfq	937,800	16,816,192	-1.37%
2023-09-05	18.70	18.70	18.09	18.19	16.76	qfq	989,800	18,037,177	-1.46%
2023-09-04	18.69	18.81	18.25	18.46	17.01	qfq	1,045,324	19,262,250	-0.70%
2023-09-01	18.71	18.99	18.52	18.59	17.13	qfq	821,100	15,329,671	-0.27%
2023-08-31	18.78	19.05	18.56	18.64	17.18	qfq	921,800	17,251,885	-0.75%
2023-08-30	19.10	19.19	18.71	18.78	17.31	qfq	894,500	16,907,157	-1.68%
2023-08-29	18.18	19.10	18.18	19.10	17.60	qfq	1,368,500	25,675,985	4.54%
2023-08-28	18.82	18.90	18.18	18.27	16.84	qfq	1,531,024	28,274,844	2.35%
2023-08-25	18.01	18.34	17.77	17.85	16.45	qfq	1,030,900	18,523,453	-1.16%
2023-08-24	18.60	19.10	18.00	18.06	16.64	qfq	1,387,100	25,338,523	-3.22%
2023-08-23	19.38	19.38	18.62	18.66	17.19	qfq	997,800	18,868,788	-2.81%
2023-08-22	19.15	19.56	18.87	19.20	17.69	qfq	1,914,049	36,654,650	-0.31%
2023-08-21	19.00	19.57	18.96	19.26	17.75	qfq	1,029,344	19,916,695	1.37%
2023-08-18	19.01	19.44	18.96	19.00	17.51	qfq	922,444	17,709,260	0.53%
2023-08-17	18.62	18.94	18.37	18.90	17.42	qfq	755,969	14,100,466	1.50%
2023-08-16	18.55	18.95	18.08	18.62	17.16	qfq	791,600	14,785,053	0.22%
2023-08-15	18.85	18.94	18.46	18.58	17.12	qfq	853,344	15,961,782	-1.38%
2023-08-14	18.67	18.88	18.28	18.84	17.36	qfq	1,459,344	27,092,473	0.75%
2023-08-11	19.27	19.67	18.70	18.70	17.23	qfq	1,934,944	36,835,827	-1.99%
2023-08-10	19.59	19.64	18.66	19.08	17.58	qfq	3,043,713	58,329,757	-2.55%
2023-08-09	19.36	20.40	19.30	19.58	18.04	qfq	2,892,280	57,325,086	0.56%
2023-08-08	19.54	19.61	19.32	19.47	17.94	qfq	653,600	12,742,048	-0.15%
2023-08-07	19.40	19.64	19.13	19.50	17.97	qfq	853,800	16,550,670	-0.51%
2023-08-04	19.71	19.90	19.30	19.60	18.06	qfq	1,095,329	21,579,322	0.15%
2023-08-03	19.50	19.68	19.19	19.57	18.03	qfq	877,800	17,071,088	0.36%
2023-08-02	19.44	19.75	19.40	19.50	17.97	qfq	1,130,600	22,105,063	-0.31%
2023-08-01	19.61	19.85	19.47	19.56	18.02	qfq	1,470,800	28,956,513	-0.41%
2023-07-31	19.32	19.69	19.22	19.64	18.10	qfq	1,303,029	25,391,242	1.66%
2023-07-28	19.60	19.81	19.25	19.32	17.80	qfq	1,117,000	21,674,025	-1.53%
2023-07-27	19.60	19.79	19.30	19.62	18.08	qfq	1,234,529	24,192,317	-0.86%
2023-07-26	19.69	19.94	19.61	19.79	18.24	qfq	1,599,500	31,658,422	0.51%
2023-07-25	19.52	19.80	19.26	19.69	18.14	qfq	1,268,200	24,899,767	1.23%
2023-07-24	19.55	19.57	18.93	19.45	17.92	qfq	1,108,200	21,487,989	1.04%
2023-07-21	19.24	19.37	18.90	19.25	17.74	qfq	871,200	16,765,787	0.26%
2023-07-20	19.42	19.60	19.10	19.20	17.69	qfq	954,000	18,413,301	-1.59%
2023-07-19	19.33	19.60	19.09	19.51	17.98	qfq	1,267,544	24,679,541	1.61%
2023-07-18	19.18	19.39	18.93	19.20	17.69	qfq	850,700	16,277,722	-0.26%