SECURITY DETAIL · RAW DATA

万通智控300643.SZ

ASZSECNYSTOCK

最近收盘价17.022026-07-17

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）13,546,850

成交额（元）247,775,055

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
2026-05-22	2026-06-01	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-09	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	18.00	19.23	16.90	17.02	17.02	qfq	13,546,850	247,775,055	-5.44%
2026-07-16	17.95	18.58	17.88	18.00	18.00	qfq	4,133,616	75,227,816	-1.32%
2026-07-15	18.05	18.32	17.95	18.24	18.24	qfq	3,677,300	66,685,828	0.05%
2026-07-14	18.13	18.38	17.33	18.23	18.23	qfq	6,625,158	118,639,146	-0.38%
2026-07-13	17.48	18.30	16.71	18.30	18.30	qfq	8,002,058	141,248,445	4.75%
2026-07-10	17.57	18.31	17.43	17.47	17.47	qfq	4,424,936	78,905,398	-1.58%
2026-07-09	17.98	18.31	17.38	17.75	17.75	qfq	3,950,654	70,299,370	-2.04%
2026-07-08	18.97	18.97	17.98	18.12	18.12	qfq	5,093,506	92,740,699	-3.77%
2026-07-07	18.79	19.50	18.54	18.83	18.83	qfq	8,160,000	155,049,845	-0.89%
2026-07-06	18.27	19.52	18.27	19.00	19.00	qfq	11,722,285	221,750,915	3.77%
2026-07-03	17.56	18.45	17.18	18.31	18.31	qfq	8,831,840	158,390,373	4.09%
2026-07-02	17.22	18.10	17.06	17.59	17.59	qfq	7,200,264	126,602,595	1.27%
2026-07-01	17.90	17.91	17.11	17.37	17.37	qfq	7,154,780	124,360,834	-2.91%
2026-06-30	17.60	18.08	17.30	17.89	17.89	qfq	7,112,580	126,026,032	1.36%
2026-06-29	18.55	19.65	17.10	17.65	17.65	qfq	11,690,700	211,840,176	-6.12%
2026-06-26	19.00	19.17	18.08	18.80	18.80	qfq	6,927,500	129,037,563	-1.47%
2026-06-25	19.01	19.22	18.48	19.08	19.08	qfq	6,788,638	128,216,959	0.37%
2026-06-24	18.89	19.02	18.35	19.01	19.01	qfq	5,755,454	107,453,441	0.64%
2026-06-23	18.89	19.45	18.71	18.89	18.89	qfq	6,753,145	128,704,443	1.02%
2026-06-22	18.54	18.99	18.00	18.70	18.70	qfq	7,309,608	135,268,140	0.97%
2026-06-18	18.08	18.77	17.90	18.52	18.52	qfq	6,532,800	119,865,177	1.81%
2026-06-17	18.21	18.43	17.76	18.19	18.19	qfq	6,209,063	112,589,061	-1.46%
2026-06-16	17.39	18.81	17.15	18.46	18.46	qfq	9,944,400	180,459,673	6.15%
2026-06-15	16.85	17.70	16.85	17.39	17.39	qfq	4,713,198	82,134,574	3.51%
2026-06-12	17.32	17.79	16.75	16.80	16.80	qfq	3,851,598	66,095,000	-1.81%
2026-06-11	17.00	17.33	16.77	17.11	17.11	qfq	3,534,600	60,339,330	-0.41%
2026-06-10	17.44	17.68	16.93	17.18	17.18	qfq	3,522,300	60,552,152	-2.28%
2026-06-09	17.40	17.70	17.11	17.58	17.58	qfq	3,473,100	60,695,921	1.33%
2026-06-08	17.30	17.97	16.90	17.35	17.35	qfq	4,332,020	75,269,244	-1.92%
2026-06-05	17.78	18.06	17.27	17.69	17.69	qfq	4,192,600	74,061,476	-1.17%
2026-06-04	17.75	18.20	17.61	17.90	17.90	qfq	4,672,100	83,599,205	0.39%
2026-06-03	17.54	18.32	17.32	17.83	17.83	qfq	5,401,000	97,112,915	1.60%
2026-06-02	17.45	17.65	16.75	17.55	17.55	qfq	5,201,275	89,648,989	2.33%
2026-06-01	16.28	17.74	16.20	17.15	17.15	qfq	6,707,822	115,540,961	3.94%
2026-05-29	17.20	17.53	16.39	16.50	16.28	qfq	4,221,400	70,783,007	-4.46%
2026-05-28	17.26	17.47	16.81	17.27	17.04	qfq	3,594,000	61,555,304	0.06%
2026-05-27	17.37	17.97	16.86	17.26	17.03	qfq	6,028,800	104,391,948	-0.63%
2026-05-26	17.88	17.91	17.18	17.37	17.14	qfq	4,672,700	81,908,809	-3.29%
2026-05-25	18.39	18.47	17.65	17.96	17.72	qfq	5,285,000	94,506,120	-2.39%
2026-05-22	18.35	18.60	17.96	18.40	18.16	qfq	4,020,100	73,495,263	1.49%
2026-05-21	18.51	18.95	18.08	18.13	17.89	qfq	4,678,100	87,307,269	-1.84%
2026-05-20	18.67	18.73	18.27	18.47	18.22	qfq	4,146,900	76,516,579	-2.12%
2026-05-19	18.58	19.05	18.53	18.87	18.62	qfq	3,791,700	71,095,545	0.96%
2026-05-18	18.80	18.88	18.44	18.69	18.44	qfq	4,438,300	82,517,698	-1.42%
2026-05-15	18.70	19.25	18.62	18.96	18.71	qfq	7,083,143	134,575,182	1.94%
2026-05-14	19.10	19.16	18.52	18.60	18.35	qfq	5,572,200	104,489,782	-2.00%
2026-05-13	18.49	19.33	18.30	18.98	18.73	qfq	6,729,500	127,001,314	2.37%
2026-05-12	18.80	18.94	18.40	18.54	18.29	qfq	4,346,800	80,869,435	-1.54%
2026-05-11	18.70	19.18	18.50	18.83	18.58	qfq	6,883,324	128,887,769	0.53%
2026-05-08	18.22	18.90	18.05	18.73	18.48	qfq	6,838,700	127,181,387	2.69%
2026-05-07	18.11	18.27	17.89	18.24	18.00	qfq	4,478,200	81,304,294	0.77%
2026-05-06	17.77	18.15	17.77	18.10	17.86	qfq	5,190,400	93,458,400	1.40%
2026-04-30	17.90	18.01	17.72	17.85	17.61	qfq	3,876,500	69,237,412	-0.34%
2026-04-29	18.02	18.15	17.80	17.91	17.67	qfq	6,328,900	113,436,052	-1.38%
2026-04-28	17.60	18.57	17.43	18.16	17.92	qfq	9,327,400	170,038,248	3.71%
2026-04-27	17.18	17.65	16.86	17.51	17.28	qfq	5,567,100	96,518,787	1.74%
2026-04-24	17.18	17.38	16.98	17.21	16.98	qfq	4,140,000	71,022,693	-0.81%
2026-04-23	17.87	18.02	17.25	17.35	17.12	qfq	4,057,642	71,437,388	-1.92%
2026-04-22	17.69	17.75	17.53	17.69	17.45	qfq	2,776,600	49,003,557	0.23%
2026-04-21	17.85	17.92	17.55	17.65	17.42	qfq	3,084,200	54,421,249	-1.51%
2026-04-20	18.03	18.05	17.84	17.92	17.68	qfq	3,288,700	58,965,131	-0.61%
2026-04-17	17.88	18.09	17.73	18.03	17.79	qfq	3,828,100	68,635,569	0.56%
2026-04-16	17.92	18.03	17.79	17.93	17.69	qfq	4,364,843	78,241,140	0.79%
2026-04-15	18.15	18.26	17.73	17.79	17.55	qfq	4,066,900	72,816,240	-1.44%
2026-04-14	18.34	18.43	17.85	18.05	17.81	qfq	4,383,618	78,908,353	0.00%
2026-04-13	17.50	18.50	17.50	18.05	17.81	qfq	6,868,018	124,754,228	2.56%
2026-04-10	17.59	17.80	17.53	17.60	17.37	qfq	3,750,600	66,333,240	0.92%
2026-04-09	17.22	17.80	17.13	17.44	17.21	qfq	4,889,178	85,859,560	0.29%
2026-04-08	16.80	17.56	16.71	17.39	17.16	qfq	6,587,778	113,583,957	6.17%
2026-04-07	16.14	16.53	16.07	16.38	16.16	qfq	2,955,024	48,309,613	1.80%
2026-04-03	16.55	16.58	16.03	16.09	15.88	qfq	3,056,978	49,607,695	-3.07%
2026-04-02	16.90	16.90	16.30	16.60	16.38	qfq	3,784,900	62,617,914	-1.78%
2026-04-01	16.75	16.97	16.62	16.90	16.68	qfq	4,322,800	72,628,822	2.55%
2026-03-31	16.71	16.88	16.27	16.48	16.26	qfq	4,129,700	68,502,068	-1.85%
2026-03-30	16.38	16.79	16.33	16.79	16.57	qfq	3,764,000	62,408,005	1.21%
2026-03-27	16.37	16.73	16.29	16.59	16.37	qfq	4,933,300	81,590,136	0.12%
2026-03-26	17.08	17.15	16.38	16.57	16.35	qfq	5,681,700	94,880,446	-3.04%
2026-03-25	17.19	17.47	17.02	17.09	16.86	qfq	5,525,639	95,131,470	0.18%
2026-03-24	16.90	17.12	16.50	17.06	16.83	qfq	5,546,900	93,120,683	3.39%
2026-03-23	17.22	17.40	16.20	16.50	16.28	qfq	9,054,361	152,878,747	-7.92%
2026-03-20	19.18	19.22	17.88	17.92	17.68	qfq	10,723,342	196,606,710	-5.78%
2026-03-19	19.48	19.71	18.96	19.02	18.77	qfq	8,442,670	162,324,539	-4.18%
2026-03-18	20.00	20.11	19.60	19.85	19.59	qfq	8,880,700	176,407,218	0.92%
2026-03-17	22.33	22.54	19.60	19.67	19.41	qfq	17,776,428	363,067,533	-9.60%
2026-03-16	22.10	22.19	21.05	21.76	21.47	qfq	15,169,600	324,856,602	-4.27%
2026-03-13	22.51	23.48	21.99	22.73	22.43	qfq	16,313,880	371,498,439	-0.22%
2026-03-12	23.01	23.24	22.10	22.78	22.48	qfq	15,886,335	360,286,028	-1.09%
2026-03-11	23.20	23.56	22.80	23.03	22.72	qfq	17,389,000	402,569,754	-1.29%
2026-03-10	22.89	23.66	22.38	23.33	23.02	qfq	24,180,270	556,978,328	1.52%
2026-03-09	21.60	23.18	21.38	22.98	22.67	qfq	26,847,784	598,542,091	6.05%
2026-03-06	21.13	21.68	20.66	21.67	21.38	qfq	11,751,900	250,223,974	1.93%
2026-03-05	20.90	21.65	20.74	21.26	20.98	qfq	15,070,028	319,121,794	3.76%
2026-03-04	19.78	20.85	19.78	20.49	20.22	qfq	10,888,959	221,453,443	2.50%
2026-03-03	20.55	21.39	19.98	19.99	19.72	qfq	11,834,136	244,723,151	-2.54%
2026-03-02	20.90	21.65	20.46	20.51	20.24	qfq	9,436,221	196,343,039	-3.21%
2026-02-27	20.35	21.87	20.06	21.19	20.91	qfq	15,796,829	331,646,674	4.13%
2026-02-26	20.10	20.40	19.95	20.35	20.08	qfq	5,995,100	120,820,874	1.09%
2026-02-25	20.20	20.30	19.96	20.13	19.86	qfq	5,756,399	115,845,147	-0.89%
2026-02-24	19.80	20.98	19.53	20.31	20.04	qfq	9,585,324	194,560,977	3.89%
2026-02-13	19.61	19.80	19.40	19.55	19.29	qfq	3,751,400	73,546,376	-0.31%
2026-02-12	19.19	20.18	19.16	19.61	19.35	qfq	8,015,797	158,875,225	2.24%
2026-02-11	19.00	19.44	18.95	19.18	18.93	qfq	3,733,400	71,885,770	0.95%
2026-02-10	18.95	19.09	18.85	19.00	18.75	qfq	2,762,400	52,437,170	0.26%
2026-02-09	19.13	19.19	18.89	18.95	18.70	qfq	3,322,800	63,071,739	0.05%
2026-02-06	18.68	19.13	18.55	18.94	18.69	qfq	2,818,900	53,313,147	0.58%
2026-02-05	19.12	19.12	18.80	18.83	18.58	qfq	2,638,800	49,948,113	-1.52%
2026-02-04	19.03	19.39	18.94	19.12	18.87	qfq	3,726,100	71,358,228	0.16%
2026-02-03	18.98	19.10	18.80	19.09	18.84	qfq	3,471,400	65,882,799	1.54%
2026-02-02	19.32	19.41	18.80	18.80	18.55	qfq	4,575,800	87,327,838	-2.69%
2026-01-30	19.15	19.41	18.86	19.32	19.06	qfq	4,666,797	89,539,175	0.47%
2026-01-29	19.62	20.06	19.10	19.23	18.97	qfq	6,177,224	120,413,144	-2.63%
2026-01-28	20.00	20.09	19.69	19.75	19.49	qfq	4,617,519	91,455,961	-2.13%
2026-01-27	20.38	20.44	19.45	20.18	19.91	qfq	7,691,776	153,269,603	-1.08%
2026-01-26	21.40	21.50	20.21	20.40	20.13	qfq	10,896,900	223,878,488	-4.81%
2026-01-23	20.65	21.50	20.59	21.43	21.15	qfq	8,774,600	185,889,704	3.93%
2026-01-22	20.90	21.00	20.40	20.62	20.35	qfq	5,974,000	123,008,555	-0.63%
2026-01-21	20.66	20.99	20.41	20.75	20.47	qfq	7,944,600	164,348,794	-0.10%
2026-01-20	21.25	21.61	20.56	20.77	20.49	qfq	9,635,400	202,921,747	-2.99%
2026-01-19	21.10	22.00	21.02	21.41	21.13	qfq	15,917,998	342,281,918	3.28%
2026-01-16	19.98	20.85	19.93	20.73	20.45	qfq	9,403,700	192,024,277	3.70%
2026-01-15	19.97	20.43	19.85	19.99	19.72	qfq	5,167,200	103,324,889	-0.10%
2026-01-14	19.75	20.50	19.70	20.01	19.74	qfq	9,525,000	191,228,785	1.32%
2026-01-13	20.26	20.35	19.68	19.75	19.49	qfq	7,101,514	141,955,729	-2.47%
2026-01-12	20.06	20.29	19.58	20.25	19.98	qfq	8,738,640	174,211,067	1.50%
2026-01-09	19.81	20.00	19.50	19.95	19.68	qfq	7,761,500	153,598,214	1.32%
2026-01-08	19.15	19.83	19.11	19.69	19.43	qfq	7,099,897	138,812,531	2.50%
2026-01-07	19.48	19.51	19.02	19.21	18.95	qfq	6,685,500	128,579,876	-1.49%
2026-01-06	19.03	19.60	19.03	19.50	19.24	qfq	8,979,000	174,414,645	2.20%
2026-01-05	19.52	19.52	19.00	19.08	18.83	qfq	8,153,098	156,207,527	-1.85%
2025-12-31	19.61	19.74	19.34	19.44	19.18	qfq	4,179,900	81,639,068	-0.51%
2025-12-30	19.12	19.68	19.00	19.54	19.28	qfq	4,555,500	88,464,919	1.66%
2025-12-29	19.10	19.49	19.07	19.22	18.96	qfq	2,549,100	49,076,363	0.79%
2025-12-26	19.45	19.52	19.01	19.07	18.82	qfq	3,763,100	72,412,335	-2.36%
2025-12-25	19.12	19.61	18.92	19.53	19.27	qfq	4,127,100	79,833,341	2.84%
2025-12-24	18.72	19.10	18.72	18.99	18.74	qfq	2,533,086	48,139,811	1.12%
2025-12-23	19.05	19.09	18.71	18.78	18.53	qfq	2,812,100	52,967,824	-1.62%
2025-12-22	18.94	19.24	18.88	19.09	18.84	qfq	3,193,950	60,952,718	1.27%
2025-12-19	18.41	18.90	18.40	18.85	18.60	qfq	3,095,400	58,181,464	2.11%
2025-12-18	18.18	18.77	18.17	18.46	18.21	qfq	3,052,000	56,659,677	0.49%
2025-12-17	18.36	18.58	18.04	18.37	18.13	qfq	3,246,400	59,252,883	-0.16%
2025-12-16	18.55	18.72	18.27	18.40	18.16	qfq	2,025,400	37,297,042	-0.86%
2025-12-15	18.62	18.88	18.51	18.56	18.31	qfq	2,077,261	38,711,025	-0.80%
2025-12-12	18.46	18.86	18.43	18.71	18.46	qfq	2,264,400	42,292,929	0.86%
2025-12-11	18.81	19.07	18.48	18.55	18.30	qfq	4,305,800	80,564,167	-1.07%
2025-12-10	18.81	18.88	18.51	18.75	18.50	qfq	2,763,800	51,684,352	-0.53%
2025-12-09	19.02	19.23	18.79	18.85	18.60	qfq	2,818,000	53,537,931	-1.67%
2025-12-08	19.25	19.27	18.95	19.17	18.92	qfq	4,119,800	78,778,653	-0.05%
2025-12-05	18.82	19.19	18.66	19.18	18.93	qfq	2,587,600	49,178,701	1.59%
2025-12-04	18.97	19.32	18.84	18.88	18.63	qfq	2,726,100	51,836,149	-0.26%
2025-12-03	19.47	19.47	18.88	18.93	18.68	qfq	3,896,204	74,174,611	-2.32%
2025-12-02	19.76	19.76	19.34	19.38	19.12	qfq	3,075,794	59,784,182	-1.97%
2025-12-01	19.89	19.91	19.66	19.77	19.51	qfq	3,568,500	70,538,016	-0.50%
2025-11-28	19.92	20.04	19.63	19.87	19.61	qfq	2,788,326	55,333,849	-0.60%
2025-11-27	19.73	20.29	19.71	19.99	19.72	qfq	3,575,070	71,583,090	0.96%
2025-11-26	19.90	20.45	19.73	19.80	19.54	qfq	4,707,900	94,383,894	-0.10%
2025-11-25	19.86	20.15	19.71	19.82	19.56	qfq	3,187,200	63,626,795	0.25%
2025-11-24	19.55	19.98	19.31	19.77	19.51	qfq	4,066,978	80,039,463	2.17%
2025-11-21	19.85	20.07	19.35	19.35	19.09	qfq	5,196,350	102,243,681	-3.35%
2025-11-20	19.86	20.30	19.71	20.02	19.75	qfq	5,465,500	109,448,374	1.42%
2025-11-19	19.50	20.19	19.37	19.74	19.48	qfq	8,756,500	173,713,772	0.82%
2025-11-18	19.57	19.73	19.21	19.58	19.32	qfq	4,677,900	91,190,589	-0.46%
2025-11-17	20.31	20.37	19.55	19.67	19.41	qfq	6,509,830	129,221,832	-3.15%
2025-11-14	19.49	21.09	19.42	20.31	20.04	qfq	12,119,493	248,356,051	3.83%
2025-11-13	19.51	19.69	19.37	19.56	19.30	qfq	3,190,100	62,329,933	-0.20%
2025-11-12	19.83	19.89	19.50	19.60	19.34	qfq	3,451,200	67,766,099	-1.26%
2025-11-11	19.84	20.17	19.75	19.85	19.59	qfq	3,264,000	65,058,717	0.40%
2025-11-10	20.01	20.14	19.60	19.77	19.51	qfq	3,451,100	68,210,771	-1.84%
2025-11-07	20.60	20.61	19.94	20.14	19.87	qfq	3,501,400	70,344,189	-1.76%
2025-11-06	20.26	20.62	20.06	20.50	20.23	qfq	4,542,400	92,251,664	1.28%
2025-11-05	19.76	20.24	19.72	20.24	19.97	qfq	4,189,800	83,648,891	1.20%
2025-11-04	20.48	20.55	19.80	20.00	19.73	qfq	5,346,000	107,100,929	-2.58%
2025-11-03	21.12	21.39	20.12	20.53	20.26	qfq	8,023,493	164,231,081	-3.21%
2025-10-31	20.91	21.37	20.88	21.21	20.93	qfq	3,759,300	79,757,895	1.43%
2025-10-30	21.57	21.69	20.83	20.91	20.63	qfq	5,325,400	112,434,985	-1.92%
2025-10-29	21.48	21.56	21.20	21.32	21.04	qfq	6,086,493	129,871,249	-1.48%
2025-10-28	22.00	22.50	21.39	21.64	21.35	qfq	9,677,400	211,405,233	-4.71%
2025-10-27	22.95	23.16	22.25	22.71	22.41	qfq	6,067,093	137,171,720	-0.31%
2025-10-24	22.53	23.09	22.31	22.78	22.48	qfq	4,691,600	106,664,413	1.56%
2025-10-23	22.67	23.16	22.19	22.43	22.13	qfq	6,091,200	137,707,777	-1.62%
2025-10-22	21.82	23.52	21.72	22.80	22.50	qfq	8,360,098	191,617,150	4.49%
2025-10-21	21.24	21.85	21.22	21.82	21.53	qfq	2,620,598	56,547,672	2.73%
2025-10-20	21.05	21.40	20.90	21.24	20.96	qfq	2,541,509	53,921,746	1.82%
2025-10-17	21.43	21.59	20.86	20.86	20.58	qfq	2,990,400	63,131,881	-3.02%
2025-10-16	21.92	22.03	21.40	21.51	21.22	qfq	2,717,100	58,955,580	-2.40%
2025-10-15	21.44	22.16	21.15	22.04	21.75	qfq	3,997,420	87,288,184	3.18%
2025-10-14	21.77	22.29	21.25	21.36	21.08	qfq	4,222,400	91,395,103	-2.29%
2025-10-13	21.78	22.37	21.00	21.86	21.57	qfq	6,168,400	135,086,607	-2.84%
2025-10-10	22.75	22.92	22.38	22.50	22.20	qfq	3,908,400	88,347,548	-1.14%
2025-10-09	22.78	23.73	22.51	22.76	22.46	qfq	6,480,200	149,859,387	0.13%
2025-09-30	23.02	23.18	22.70	22.73	22.43	qfq	3,354,100	76,782,237	-1.43%
2025-09-29	23.00	23.23	22.58	23.06	22.75	qfq	3,940,570	90,599,829	0.26%
2025-09-26	23.30	23.83	22.91	23.00	22.69	qfq	4,586,300	107,169,021	-2.04%
2025-09-25	23.67	23.95	23.29	23.48	23.17	qfq	4,277,900	100,890,794	-0.51%
2025-09-24	23.48	23.77	23.05	23.60	23.29	qfq	3,902,970	91,876,848	0.43%
2025-09-23	23.58	23.86	22.87	23.50	23.19	qfq	4,933,970	114,694,515	-0.80%
2025-09-22	23.56	24.08	23.40	23.69	23.38	qfq	5,265,700	124,780,711	0.47%
2025-09-19	24.64	24.71	23.51	23.58	23.27	qfq	8,612,200	205,730,714	-4.57%
2025-09-18	24.28	26.70	24.28	24.71	24.38	qfq	14,917,765	378,183,842	1.77%
2025-09-17	23.62	24.49	23.51	24.28	23.96	qfq	6,353,100	152,365,909	1.80%
2025-09-16	22.96	23.85	22.95	23.85	23.53	qfq	5,660,900	132,801,478	3.74%
2025-09-15	23.30	23.44	22.91	22.99	22.68	qfq	4,109,100	95,222,147	-0.61%
2025-09-12	23.31	23.63	23.00	23.13	22.82	qfq	4,487,000	104,351,686	-1.28%
2025-09-11	22.90	23.47	22.47	23.43	23.12	qfq	5,070,600	116,914,477	2.94%
2025-09-10	22.74	23.24	22.64	22.76	22.46	qfq	4,827,300	110,527,549	-0.13%
2025-09-09	23.14	23.29	22.71	22.79	22.49	qfq	5,670,900	129,991,735	-1.43%
2025-09-08	23.28	23.60	22.89	23.12	22.81	qfq	6,033,290	139,595,631	0.04%
2025-09-05	22.48	23.12	22.32	23.11	22.80	qfq	4,526,800	103,258,619	2.80%
2025-09-04	23.18	23.54	22.05	22.48	22.18	qfq	5,759,180	131,815,458	-3.02%
2025-09-03	24.38	24.43	23.09	23.18	22.87	qfq	6,866,093	162,652,230	-3.50%
2025-09-02	25.04	25.50	23.65	24.02	23.70	qfq	8,814,430	213,675,509	-4.87%
2025-09-01	25.48	25.75	24.91	25.25	24.91	qfq	6,111,500	154,024,744	-1.41%
2025-08-29	24.99	25.74	24.47	25.61	25.27	qfq	8,506,190	213,303,743	2.48%
2025-08-28	25.48	25.55	24.20	24.99	24.66	qfq	9,581,300	237,909,887	-0.48%
2025-08-27	26.21	26.50	25.11	25.11	24.78	qfq	9,015,300	234,598,868	-3.09%
2025-08-26	26.79	26.79	25.37	25.91	25.57	qfq	12,637,100	327,816,650	-3.54%
2025-08-25	26.34	26.94	25.86	26.86	26.50	qfq	11,806,640	313,732,131	2.91%
2025-08-22	26.00	26.49	25.50	26.10	25.75	qfq	7,009,470	181,233,330	-0.31%
2025-08-21	26.90	26.97	26.00	26.18	25.83	qfq	7,919,900	208,653,574	-3.32%
2025-08-20	27.18	27.40	25.93	27.08	26.72	qfq	13,342,940	355,936,799	2.15%
2025-08-19	25.53	27.10	25.11	26.51	26.16	qfq	11,260,100	294,362,036	3.60%
2025-08-18	25.35	26.20	25.12	25.59	25.25	qfq	7,420,900	190,616,406	1.03%
2025-08-15	25.14	25.68	25.06	25.33	24.99	qfq	5,942,884	150,289,522	0.60%
2025-08-14	25.54	25.78	25.11	25.18	24.85	qfq	6,080,000	154,288,624	-1.76%
2025-08-13	25.67	26.00	25.23	25.63	25.29	qfq	6,817,500	174,125,648	-0.35%
2025-08-12	25.96	26.40	25.25	25.72	25.38	qfq	7,138,800	183,535,997	0.43%
2025-08-11	25.21	26.80	24.95	25.61	25.27	qfq	9,459,140	245,398,004	1.99%
2025-08-08	24.99	26.14	24.99	25.11	24.78	qfq	8,176,400	208,001,730	-0.36%
2025-08-07	24.93	25.65	24.78	25.20	24.87	qfq	9,587,200	241,275,925	0.72%
2025-08-06	23.71	25.35	23.45	25.02	24.69	qfq	13,167,800	323,630,866	4.82%
2025-08-05	22.98	24.20	22.98	23.87	23.55	qfq	10,753,693	256,324,204	3.92%
2025-08-04	22.66	23.08	22.42	22.97	22.66	qfq	5,658,200	128,362,335	1.19%
2025-08-01	22.50	23.22	22.50	22.70	22.40	qfq	5,321,600	121,644,885	0.40%
2025-07-31	22.73	23.22	22.49	22.61	22.31	qfq	8,825,100	201,897,954	-1.48%
2025-07-30	25.35	25.93	22.77	22.95	22.65	qfq	17,117,749	401,631,962	-7.87%
2025-07-29	25.14	25.23	23.93	24.91	24.58	qfq	9,342,740	228,260,784	-1.35%
2025-07-28	25.18	25.50	24.70	25.25	24.91	qfq	8,097,940	202,821,488	1.20%
2025-07-25	23.98	25.65	23.70	24.95	24.62	qfq	14,577,335	362,835,653	5.32%
2025-07-24	23.23	24.00	23.18	23.69	23.38	qfq	6,076,495	143,123,513	1.98%
2025-07-23	23.20	23.48	22.77	23.23	22.92	qfq	6,741,170	155,623,364	-0.43%
2025-07-22	23.79	24.02	23.00	23.33	23.02	qfq	5,834,900	137,226,712	-1.52%
2025-07-21	23.29	24.08	23.16	23.69	23.38	qfq	8,315,500	196,346,695	2.11%
2025-07-18	23.17	23.36	22.80	23.20	22.89	qfq	5,257,224	121,087,446	-0.22%
2025-07-17	22.96	23.95	22.90	23.25	22.94	qfq	9,209,620	214,716,922	1.26%
2025-07-16	22.66	23.41	22.10	22.96	22.65	qfq	12,750,942	290,248,661	2.41%
2025-07-15	22.55	23.21	22.10	22.42	22.12	qfq	12,281,869	275,904,380	-0.62%
2025-07-14	20.94	23.50	20.93	22.56	22.26	qfq	22,236,873	503,204,924	9.04%
2025-07-11	19.27	20.70	19.18	20.69	20.42	qfq	12,458,799	251,352,110	7.37%
2025-07-10	19.23	19.40	19.06	19.27	19.01	qfq	3,322,100	63,848,572	-0.05%
2025-07-09	19.74	20.00	19.25	19.28	19.02	qfq	4,994,285	97,236,190	-2.13%
2025-07-08	19.60	19.88	19.28	19.70	19.44	qfq	5,689,540	111,613,852	1.29%
2025-07-07	20.51	20.52	19.32	19.45	19.19	qfq	8,330,340	163,504,170	-5.17%
2025-07-04	21.02	21.02	20.32	20.51	20.24	qfq	5,086,898	104,711,047	-2.43%
2025-07-03	21.29	21.29	20.89	21.02	20.74	qfq	2,996,800	63,136,672	0.00%
2025-07-02	21.52	21.55	20.86	21.02	20.74	qfq	5,000,100	105,525,668	-2.32%
2025-07-01	21.34	22.20	21.16	21.52	21.23	qfq	8,196,600	178,162,815	0.65%
2025-06-30	21.08	21.48	20.88	21.38	21.10	qfq	5,538,900	117,041,993	1.42%
2025-06-27	21.30	21.50	20.90	21.08	20.80	qfq	3,955,700	83,892,627	-0.52%
2025-06-26	21.68	21.86	21.14	21.19	20.91	qfq	6,368,800	136,870,864	-1.40%
2025-06-25	21.25	21.50	20.80	21.49	21.20	qfq	7,208,809	152,800,937	1.70%
2025-06-24	21.31	21.65	20.97	21.13	20.85	qfq	8,416,900	178,819,449	0.76%
2025-06-23	20.98	21.06	20.51	20.97	20.69	qfq	5,611,900	116,842,722	0.58%
2025-06-20	20.75	21.14	20.15	20.85	20.57	qfq	7,080,000	146,172,036	-0.14%
2025-06-19	21.75	22.34	20.74	20.88	20.60	qfq	8,353,742	179,125,338	-4.00%
2025-06-18	21.45	22.49	21.23	21.75	21.46	qfq	6,722,500	146,530,550	1.49%
2025-06-17	22.24	22.24	21.32	21.43	21.15	qfq	4,553,900	98,332,197	-2.59%
2025-06-16	22.08	22.26	21.80	22.00	21.71	qfq	3,513,300	77,391,582	-0.90%
2025-06-13	22.50	22.61	21.75	22.20	21.91	qfq	6,163,100	135,969,385	-1.94%
2025-06-12	22.34	23.19	22.10	22.64	22.34	qfq	7,020,900	159,817,004	0.67%
2025-06-11	22.74	22.75	22.25	22.49	22.19	qfq	4,978,652	111,808,770	0.04%
2025-06-10	23.00	23.00	22.08	22.48	22.18	qfq	7,305,000	164,392,313	-2.35%
2025-06-09	23.30	23.57	22.74	23.02	22.71	qfq	8,452,402	194,777,565	-1.16%
2025-06-06	24.00	24.28	23.26	23.29	22.82	qfq	11,591,520	273,433,633	-4.16%
2025-06-05	23.45	24.65	23.11	24.30	23.81	qfq	16,668,100	402,191,344	3.67%
2025-06-04	23.50	23.50	22.00	23.44	22.97	qfq	12,093,100	276,355,967	0.34%
2025-06-03	23.05	23.91	22.81	23.36	22.89	qfq	11,788,300	275,946,664	0.34%
2025-05-30	22.95	23.31	22.58	23.28	22.81	qfq	13,259,809	304,443,691	-0.89%
2025-05-29	20.93	23.73	20.93	23.49	23.02	qfq	22,370,109	513,517,909	11.86%
2025-05-28	21.73	21.77	20.88	21.00	20.58	qfq	10,680,109	225,838,826	-2.91%
2025-05-27	21.51	21.88	21.10	21.63	21.20	qfq	10,823,609	232,173,120	-1.14%
2025-05-26	22.39	22.50	21.66	21.88	21.44	qfq	14,985,600	329,575,520	-1.35%
2025-05-23	23.67	23.86	21.70	22.18	21.74	qfq	25,610,200	574,279,012	-5.29%
2025-05-22	21.00	24.43	20.78	23.42	22.95	qfq	30,791,924	695,682,111	14.24%
2025-05-21	19.50	20.86	19.50	20.50	20.09	qfq	16,307,100	329,731,514	3.85%
2025-05-20	19.20	19.79	18.80	19.74	19.34	qfq	10,945,400	212,365,799	2.55%
2025-05-19	20.27	20.35	19.14	19.25	18.86	qfq	13,864,200	269,027,696	-4.51%
2025-05-16	19.53	20.60	19.38	20.16	19.76	qfq	18,175,793	365,381,460	3.17%
2025-05-15	20.18	20.58	19.35	19.54	19.15	qfq	14,537,700	286,762,158	-2.59%
2025-05-14	20.18	20.58	19.60	20.06	19.66	qfq	23,410,700	469,532,314	0.60%
2025-05-13	21.10	21.93	19.40	19.94	19.54	qfq	34,904,446	716,452,761	-4.55%
2025-05-12	18.90	21.50	18.90	20.89	20.47	qfq	35,360,040	732,465,235	16.57%
2025-05-09	17.25	19.25	17.18	17.92	17.56	qfq	22,826,002	412,365,917	6.10%
2025-05-08	16.59	17.09	16.44	16.89	16.55	qfq	7,430,000	125,266,325	1.62%
2025-05-07	16.60	16.99	16.45	16.62	16.29	qfq	8,284,400	138,141,304	0.61%
2025-05-06	16.05	16.55	15.99	16.52	16.19	qfq	8,041,900	130,983,987	3.51%
2025-04-30	16.09	16.27	15.66	15.96	15.64	qfq	7,065,100	112,413,153	0.63%
2025-04-29	15.56	16.30	15.56	15.86	15.54	qfq	10,577,260	169,057,965	1.54%
2025-04-28	15.71	16.00	15.31	15.62	15.31	qfq	7,705,400	120,011,171	-0.57%
2025-04-25	15.77	16.08	15.40	15.71	15.40	qfq	10,590,000	167,011,445	0.13%
2025-04-24	14.78	16.45	14.59	15.69	15.38	qfq	17,467,758	274,306,576	5.87%
2025-04-23	14.30	14.93	14.25	14.82	14.52	qfq	10,921,311	159,490,601	6.47%
2025-04-22	13.98	14.08	13.61	13.92	13.64	qfq	4,062,031	56,140,612	1.61%
2025-04-21	13.15	13.72	13.06	13.70	13.43	qfq	4,198,000	56,697,903	3.24%
2025-04-18	13.28	13.48	13.09	13.27	13.00	qfq	3,082,018	40,893,057	-0.45%
2025-04-17	13.19	13.74	13.02	13.33	13.06	qfq	4,270,000	57,557,666	0.68%
2025-04-16	13.85	13.89	13.08	13.24	12.97	qfq	5,865,300	78,511,267	-5.23%
2025-04-15	13.99	14.21	13.65	13.97	13.69	qfq	4,870,300	67,760,537	0.43%
2025-04-14	13.99	14.36	13.78	13.91	13.63	qfq	6,342,000	89,163,729	1.38%
2025-04-11	13.46	13.96	13.28	13.72	13.45	qfq	7,441,300	102,315,240	1.25%
2025-04-10	13.66	14.36	13.50	13.55	13.28	qfq	12,950,400	180,050,729	3.75%
2025-04-09	12.94	13.60	11.56	13.06	12.80	qfq	13,409,136	167,592,921	-1.14%
2025-04-08	13.73	13.88	12.85	13.21	12.95	qfq	10,713,400	142,399,826	-0.45%
2025-04-07	14.01	14.43	12.86	13.27	13.00	qfq	16,827,039	230,899,365	-16.38%
2025-04-03	16.53	16.87	15.50	15.87	15.55	qfq	16,473,543	265,197,921	-5.54%
2025-04-02	16.19	17.19	16.03	16.80	16.46	qfq	21,742,844	364,506,153	1.94%
2025-04-01	16.50	16.90	16.32	16.48	16.15	qfq	19,327,171	319,520,582	-2.72%
2025-03-31	15.83	17.00	15.23	16.94	16.60	qfq	27,462,085	445,075,756	6.01%
2025-03-28	16.24	16.68	15.80	15.98	15.66	qfq	20,209,013	326,660,474	-1.66%
2025-03-27	17.40	17.47	16.04	16.25	15.92	qfq	34,271,034	568,168,523	-7.98%
2025-03-26	14.75	17.66	14.60	17.66	17.31	qfq	33,719,912	557,572,965	19.97%
2025-03-25	15.08	15.49	14.53	14.72	14.43	qfq	9,760,600	145,928,027	-2.39%
2025-03-24	14.44	15.75	14.24	15.08	14.78	qfq	15,312,395	229,573,546	4.43%
2025-03-21	15.00	15.00	14.41	14.44	14.15	qfq	6,843,852	99,871,909	-4.05%
2025-03-20	14.95	15.20	14.74	15.05	14.75	qfq	7,909,044	118,628,043	0.53%
2025-03-19	14.74	15.22	14.65	14.97	14.67	qfq	9,340,700	139,855,742	1.08%
2025-03-18	14.44	14.96	14.43	14.81	14.51	qfq	9,442,000	139,155,173	2.63%
2025-03-17	14.55	14.58	14.14	14.43	14.14	qfq	6,287,400	90,295,597	0.21%
2025-03-14	14.37	14.48	14.05	14.40	14.11	qfq	6,967,800	99,585,100	0.14%
2025-03-13	14.80	14.85	14.20	14.38	14.09	qfq	9,697,000	139,761,230	-3.23%
2025-03-12	14.69	15.35	14.34	14.86	14.56	qfq	17,470,000	259,297,125	1.99%
2025-03-11	14.60	14.92	14.15	14.57	14.28	qfq	15,622,054	226,500,126	-3.25%
2025-03-10	14.83	15.22	14.45	15.06	14.76	qfq	22,559,508	333,460,986	-0.07%
2025-03-07	13.88	15.26	13.74	15.07	14.77	qfq	28,036,828	408,139,786	9.28%
2025-03-06	13.86	14.02	13.74	13.79	13.51	qfq	7,997,000	111,010,871	-0.36%
2025-03-05	13.50	13.95	13.40	13.84	13.56	qfq	9,515,630	130,162,801	1.91%
2025-03-04	12.81	13.74	12.81	13.58	13.31	qfq	9,754,836	131,103,272	5.60%
2025-03-03	12.82	13.08	12.72	12.86	12.60	qfq	4,477,600	58,003,220	0.86%
2025-02-28	13.30	13.34	12.71	12.75	12.49	qfq	4,842,299	62,655,720	-4.35%
2025-02-27	13.49	13.49	13.02	13.33	13.06	qfq	5,658,893	75,057,716	0.15%
2025-02-26	13.36	13.49	13.20	13.31	13.04	qfq	5,463,500	73,091,101	0.08%
2025-02-25	13.21	13.43	13.14	13.30	13.03	qfq	4,228,600	56,266,748	-0.30%
2025-02-24	13.45	13.57	13.19	13.34	13.07	qfq	5,774,313	77,104,598	-1.26%
2025-02-21	13.63	13.79	13.42	13.51	13.24	qfq	7,477,569	101,118,407	-0.37%
2025-02-20	13.11	13.63	13.06	13.56	13.29	qfq	9,326,400	124,800,472	2.88%
2025-02-19	12.80	13.20	12.75	13.18	12.92	qfq	8,583,700	112,262,819	3.05%
2025-02-18	12.87	13.19	12.55	12.79	12.53	qfq	7,267,817	94,055,261	-1.16%
2025-02-17	13.10	13.22	12.83	12.94	12.68	qfq	9,658,710	125,530,753	-0.69%
2025-02-14	12.58	13.66	12.53	13.03	12.77	qfq	14,123,310	185,486,735	3.74%
2025-02-13	12.99	13.09	12.56	12.56	12.31	qfq	5,875,000	75,047,013	-1.57%
2025-02-12	12.65	12.76	12.58	12.76	12.50	qfq	2,940,000	37,288,829	0.79%
2025-02-11	12.76	12.85	12.59	12.66	12.41	qfq	2,631,400	33,364,847	-0.55%
2025-02-10	12.65	12.75	12.44	12.73	12.47	qfq	3,505,800	44,110,836	0.95%
2025-02-07	12.88	12.88	12.46	12.61	12.36	qfq	4,791,300	60,746,257	-0.16%
2025-02-06	12.17	12.72	12.13	12.63	12.38	qfq	5,134,600	64,320,425	3.78%
2025-02-05	12.24	12.26	12.05	12.17	11.93	qfq	2,580,600	31,418,789	1.42%
2025-01-27	12.20	12.35	12.00	12.00	11.76	qfq	2,321,000	28,301,796	-1.72%
2025-01-24	12.01	12.22	11.95	12.21	11.97	qfq	2,977,600	35,971,631	1.67%
2025-01-23	12.17	12.29	12.00	12.01	11.77	qfq	2,905,800	35,315,693	0.17%
2025-01-22	12.08	12.14	11.91	11.99	11.75	qfq	2,328,600	27,982,965	-0.99%
2025-01-21	12.18	12.32	11.91	12.11	11.87	qfq	2,399,700	28,903,688	0.58%
2025-01-20	11.92	12.07	11.78	12.04	11.80	qfq	3,148,800	37,733,538	1.95%
2025-01-17	11.64	11.86	11.64	11.81	11.57	qfq	2,540,100	29,938,898	0.94%
2025-01-16	11.82	11.97	11.58	11.70	11.47	qfq	2,858,200	33,705,129	-0.43%
2025-01-15	11.99	12.01	11.65	11.75	11.51	qfq	2,551,200	30,132,090	-1.09%
2025-01-14	11.22	11.90	11.22	11.88	11.64	qfq	3,715,800	43,405,434	6.07%
2025-01-13	11.20	11.37	10.91	11.20	10.98	qfq	2,801,100	31,260,348	0.18%
2025-01-10	11.58	11.70	11.18	11.18	10.96	qfq	3,263,100	37,446,233	-3.45%
2025-01-09	11.38	11.84	11.38	11.58	11.35	qfq	5,269,000	61,324,515	3.39%
2025-01-08	11.53	11.57	11.06	11.20	10.98	qfq	2,584,099	29,307,031	-3.20%
2025-01-07	11.09	11.58	11.09	11.57	11.34	qfq	3,357,100	38,113,936	4.33%
2025-01-06	10.98	11.22	10.62	11.09	10.87	qfq	3,722,900	40,992,585	0.73%
2025-01-03	11.62	11.70	11.00	11.01	10.79	qfq	3,879,100	43,892,510	-4.92%
2025-01-02	11.94	12.07	11.44	11.58	11.35	qfq	3,632,100	42,734,108	-3.18%
2024-12-31	12.46	12.55	11.93	11.96	11.72	qfq	3,501,400	42,525,432	-3.55%
2024-12-30	12.64	12.68	12.16	12.40	12.15	qfq	2,627,500	32,734,470	-1.90%
2024-12-27	12.69	12.82	12.55	12.64	12.39	qfq	2,635,400	33,462,163	-0.39%
2024-12-26	12.44	12.76	12.22	12.69	12.44	qfq	3,725,600	46,978,134	2.67%
2024-12-25	12.53	12.59	11.96	12.36	12.11	qfq	3,617,100	44,207,648	-1.59%
2024-12-24	12.45	12.73	12.24	12.56	12.31	qfq	4,565,500	57,012,989	1.37%
2024-12-23	13.33	13.33	12.30	12.39	12.14	qfq	5,404,200	68,414,572	-5.99%
2024-12-20	12.91	13.29	12.89	13.18	12.92	qfq	3,392,000	44,528,548	1.78%
2024-12-19	12.78	12.99	12.66	12.95	12.69	qfq	3,072,378	39,340,242	0.23%
2024-12-18	13.00	13.10	12.66	12.92	12.66	qfq	4,203,500	54,219,378	-0.62%
2024-12-17	13.68	13.78	12.86	13.00	12.74	qfq	5,579,300	73,714,239	-3.35%
2024-12-16	13.60	13.69	13.34	13.45	13.18	qfq	3,537,700	47,807,407	-0.81%
2024-12-13	13.82	13.87	13.52	13.56	13.29	qfq	4,952,018	67,661,405	-2.59%
2024-12-12	13.94	14.15	13.78	13.92	13.64	qfq	4,740,400	66,082,415	-0.43%
2024-12-11	13.85	14.00	13.66	13.98	13.70	qfq	5,371,600	74,427,609	1.30%
2024-12-10	14.15	14.18	13.80	13.80	13.52	qfq	8,076,500	113,225,635	0.00%
2024-12-09	13.61	13.82	13.55	13.80	13.52	qfq	5,518,300	75,715,657	1.10%
2024-12-06	13.81	13.90	13.59	13.65	13.38	qfq	5,421,500	74,207,401	-1.37%
2024-12-05	13.66	13.99	13.60	13.84	13.56	qfq	5,803,100	80,209,699	1.17%
2024-12-04	13.62	13.95	13.54	13.68	13.41	qfq	6,110,400	84,025,392	-0.07%
2024-12-03	13.67	13.78	13.58	13.69	13.42	qfq	4,590,600	62,874,795	-0.07%
2024-12-02	13.36	13.71	13.31	13.70	13.43	qfq	5,200,700	70,555,838	2.62%
2024-11-29	13.09	13.41	12.95	13.35	13.08	qfq	4,865,500	64,478,237	2.69%
2024-11-28	13.04	13.21	12.92	13.00	12.74	qfq	3,388,300	44,326,746	-0.23%
2024-11-27	12.77	13.03	12.44	13.03	12.77	qfq	3,815,100	48,560,660	1.72%
2024-11-26	12.91	13.12	12.77	12.81	12.55	qfq	3,111,118	40,251,685	-1.54%
2024-11-25	12.82	13.05	12.74	13.01	12.75	qfq	3,912,660	50,468,287	1.96%
2024-11-22	13.48	13.49	12.75	12.76	12.50	qfq	6,435,893	84,303,939	-5.62%
2024-11-21	13.62	13.90	13.36	13.52	13.25	qfq	5,946,000	80,833,516	-1.02%
2024-11-20	13.31	13.71	13.20	13.66	13.39	qfq	5,400,600	73,135,018	2.25%
2024-11-19	12.86	13.36	12.80	13.36	13.09	qfq	5,666,280	74,064,691	5.11%
2024-11-18	13.35	13.41	12.52	12.71	12.46	qfq	7,063,900	90,831,651	-4.08%
2024-11-15	13.55	13.75	13.23	13.25	12.98	qfq	6,134,271	83,045,832	-2.36%
2024-11-14	14.10	14.13	13.50	13.57	13.30	qfq	6,456,600	89,184,314	-3.76%
2024-11-13	13.92	14.15	13.66	14.10	13.82	qfq	7,516,008	104,803,863	0.64%
2024-11-12	14.33	14.39	13.80	14.01	13.73	qfq	11,075,400	156,229,240	-2.16%
2024-11-11	14.28	14.38	14.00	14.32	14.03	qfq	15,030,760	212,921,968	0.35%
2024-11-08	13.75	14.45	13.61	14.27	13.98	qfq	21,254,140	298,333,968	4.39%
2024-11-07	13.44	13.86	13.44	13.67	13.40	qfq	12,864,758	175,760,180	1.71%
2024-11-06	13.42	13.74	13.15	13.44	13.17	qfq	13,759,600	185,037,564	0.30%
2024-11-05	13.26	13.50	13.09	13.40	13.13	qfq	12,026,200	160,160,829	0.60%
2024-11-04	12.59	13.36	12.49	13.32	13.05	qfq	10,180,600	133,672,670	5.13%
2024-11-01	13.57	13.57	12.66	12.67	12.42	qfq	11,905,200	154,449,377	-6.63%
2024-10-31	13.29	13.80	12.96	13.57	13.30	qfq	15,458,640	207,371,349	1.50%
2024-10-30	13.31	14.07	13.21	13.37	13.10	qfq	19,422,536	263,293,831	3.64%
2024-10-29	13.30	13.45	12.89	12.90	12.64	qfq	9,579,100	125,547,458	-3.59%
2024-10-28	13.30	13.50	13.09	13.38	13.11	qfq	8,907,754	118,690,622	1.21%
2024-10-25	13.14	13.65	13.06	13.22	12.96	qfq	10,281,354	136,909,431	1.69%
2024-10-24	12.99	13.25	12.74	13.00	12.74	qfq	9,311,600	121,336,117	1.17%
2024-10-23	12.98	13.21	12.80	12.85	12.59	qfq	8,289,800	107,947,106	-1.38%
2024-10-22	12.80	13.23	12.71	13.03	12.77	qfq	10,558,000	137,244,787	1.32%
2024-10-21	12.86	13.07	12.70	12.86	12.60	qfq	10,664,400	137,308,100	1.18%
2024-10-18	12.10	13.05	12.01	12.71	12.46	qfq	10,503,641	131,758,637	5.30%
2024-10-17	12.24	12.35	12.05	12.07	11.83	qfq	5,753,040	70,288,024	-0.17%
2024-10-16	12.01	12.26	11.85	12.09	11.85	qfq	5,802,687	70,068,050	-0.74%
2024-10-15	12.40	12.66	12.15	12.18	11.94	qfq	6,960,440	86,234,272	-1.93%
2024-10-14	12.05	12.50	11.86	12.42	12.17	qfq	8,776,167	107,092,877	1.97%
2024-10-11	12.88	12.96	12.00	12.18	11.94	qfq	10,697,281	132,476,337	-5.43%
2024-10-10	13.00	13.43	12.68	12.88	12.62	qfq	11,412,471	148,648,414	1.58%
2024-10-09	13.80	13.80	12.53	12.68	12.43	qfq	18,119,008	240,922,613	-13.15%
2024-10-08	15.40	15.40	13.20	14.60	14.31	qfq	29,563,817	420,779,286	11.54%
2024-09-30	12.00	13.47	11.68	13.09	12.83	qfq	25,283,408	316,190,634	12.65%
2024-09-27	11.29	11.79	11.01	11.62	11.39	qfq	19,421,500	221,434,531	3.75%
2024-09-26	10.32	11.48	10.25	11.20	10.98	qfq	17,458,208	191,995,659	8.84%
2024-09-25	10.39	10.66	10.27	10.29	10.08	qfq	7,279,408	76,047,234	-0.10%
2024-09-24	10.14	10.32	9.87	10.30	10.09	qfq	8,021,300	81,324,329	1.58%
2024-09-23	9.75	10.29	9.75	10.14	9.94	qfq	6,452,300	64,817,345	3.47%
2024-09-20	9.92	9.99	9.73	9.80	9.60	qfq	2,834,800	27,876,107	-1.01%
2024-09-19	9.82	10.02	9.77	9.90	9.70	qfq	3,162,900	31,325,652	1.02%
2024-09-18	9.82	9.93	9.59	9.80	9.60	qfq	3,357,500	32,663,720	-0.10%
2024-09-13	9.99	10.11	9.81	9.81	9.61	qfq	4,042,592	39,994,906	-1.80%
2024-09-12	10.12	10.25	9.98	9.99	9.79	qfq	5,156,200	52,249,464	-1.28%
2024-09-11	10.47	10.49	10.06	10.12	9.92	qfq	7,888,992	80,273,977	-2.88%
2024-09-10	10.09	10.62	9.93	10.42	10.21	qfq	11,469,000	118,443,325	3.99%
2024-09-09	10.00	10.14	9.85	10.02	9.82	qfq	2,736,300	27,408,363	-0.20%
2024-09-06	10.42	10.43	10.04	10.04	9.84	qfq	3,780,400	38,492,314	-2.52%
2024-09-05	10.24	10.32	10.16	10.30	10.09	qfq	2,501,100	25,653,250	1.38%
2024-09-04	10.20	10.30	10.06	10.16	9.96	qfq	2,750,500	27,954,038	-0.97%
2024-09-03	10.02	10.33	10.01	10.26	10.05	qfq	3,365,268	34,401,471	2.19%
2024-09-02	10.44	10.49	10.03	10.04	9.84	qfq	3,826,900	39,230,789	-3.83%
2024-08-30	10.47	10.67	10.33	10.44	10.23	qfq	4,254,300	44,879,706	0.97%
2024-08-29	10.20	10.50	10.08	10.34	10.13	qfq	3,170,100	32,773,834	0.78%
2024-08-28	10.20	10.45	10.00	10.26	10.05	qfq	4,421,497	45,405,640	-1.25%
2024-08-27	10.60	10.60	10.36	10.39	10.18	qfq	2,621,500	27,353,090	-2.17%
2024-08-26	10.65	10.76	10.50	10.62	10.41	qfq	2,881,100	30,653,601	0.28%
2024-08-23	10.78	10.78	10.47	10.59	10.38	qfq	3,125,600	33,145,233	-0.56%
2024-08-22	10.95	10.95	10.62	10.65	10.44	qfq	3,231,700	34,758,018	-2.20%
2024-08-21	10.85	11.02	10.79	10.89	10.67	qfq	2,742,200	29,873,777	0.55%
2024-08-20	10.98	11.03	10.74	10.83	10.61	qfq	3,696,500	40,128,943	-1.81%
2024-08-19	11.28	11.36	10.99	11.03	10.81	qfq	4,125,400	45,929,763	-2.30%
2024-08-16	11.27	11.36	11.22	11.29	11.06	qfq	3,399,300	38,379,783	0.00%
2024-08-15	11.23	11.35	10.98	11.29	11.06	qfq	4,547,800	51,007,533	0.89%
2024-08-14	11.17	11.33	11.11	11.19	10.97	qfq	3,802,600	42,684,168	-0.09%
2024-08-13	11.10	11.24	10.97	11.20	10.98	qfq	3,767,300	41,831,927	1.08%
2024-08-12	11.05	11.23	10.87	11.08	10.86	qfq	3,387,500	37,425,857	0.09%
2024-08-09	11.09	11.25	11.00	11.07	10.85	qfq	3,774,300	41,992,311	0.73%
2024-08-08	11.23	11.23	10.83	10.99	10.77	qfq	5,240,500	57,518,924	-2.14%
2024-08-07	11.17	11.37	11.09	11.23	11.00	qfq	4,638,600	52,204,816	0.45%
2024-08-06	11.32	11.36	11.07	11.18	10.96	qfq	5,080,800	56,727,243	0.90%
2024-08-05	11.55	11.82	11.03	11.08	10.86	qfq	8,214,200	93,395,731	-5.70%
2024-08-02	11.90	12.05	11.75	11.75	11.51	qfq	7,710,900	91,559,720	-2.81%
2024-08-01	11.90	12.15	11.85	12.09	11.85	qfq	9,169,900	110,133,303	1.09%
2024-07-31	11.51	11.99	11.49	11.96	11.72	qfq	8,760,900	103,308,407	3.37%
2024-07-30	11.65	11.70	11.35	11.57	11.34	qfq	7,322,492	84,335,711	-1.03%
2024-07-29	11.46	11.86	11.18	11.69	11.46	qfq	9,923,600	115,139,463	2.72%
2024-07-26	11.22	11.56	11.22	11.38	11.15	qfq	7,237,200	82,264,442	1.97%
2024-07-25	11.14	11.40	11.02	11.16	10.94	qfq	10,057,800	112,515,226	-1.67%
2024-07-24	11.75	11.93	11.30	11.35	11.12	qfq	17,923,108	206,729,229	-5.50%
2024-07-23	12.18	12.47	11.98	12.01	11.77	qfq	16,033,293	197,110,613	-0.83%
2024-07-22	11.85	12.26	11.75	12.11	11.87	qfq	10,569,500	127,491,911	-0.66%
2024-07-19	12.35	12.55	12.17	12.19	11.95	qfq	11,918,900	147,411,928	-0.81%
2024-07-18	12.29	12.41	11.95	12.29	12.04	qfq	12,657,900	154,533,015	0.41%
2024-07-17	12.76	12.76	12.23	12.24	11.99	qfq	12,424,400	153,693,389	-4.60%
2024-07-16	12.80	12.95	12.57	12.83	12.57	qfq	10,841,393	138,585,593	-0.62%
2024-07-15	13.10	13.36	12.85	12.91	12.65	qfq	11,777,600	153,268,238	-2.42%
2024-07-12	13.40	13.47	13.07	13.23	12.96	qfq	13,399,900	176,943,516	-1.64%
2024-07-11	13.40	13.87	13.21	13.45	13.18	qfq	25,218,799	340,955,281	2.05%
2024-07-10	12.65	13.86	12.57	13.18	12.92	qfq	31,122,800	414,690,027	3.29%
2024-07-09	12.08	12.84	11.89	12.76	12.50	qfq	23,901,700	295,919,163	7.23%
2024-07-08	12.08	12.25	11.77	11.90	11.66	qfq	11,514,600	137,379,261	-2.54%
2024-07-05	12.31	12.34	11.80	12.21	11.97	qfq	16,936,000	204,055,649	-0.73%
2024-07-04	13.30	13.52	12.19	12.30	12.05	qfq	23,934,680	305,635,595	-4.06%
2024-07-03	13.62	13.79	12.72	12.82	12.56	qfq	23,079,226	301,540,564	-5.87%
2024-07-02	13.94	14.14	13.49	13.62	13.35	qfq	19,169,377	264,133,918	-1.87%
2024-07-01	13.85	14.18	13.32	13.88	13.60	qfq	22,353,600	305,736,314	-1.56%
2024-06-28	13.79	14.30	13.56	14.10	13.82	qfq	30,629,200	426,721,362	0.14%
2024-06-27	14.61	14.89	13.95	14.08	13.80	qfq	35,031,870	502,604,909	-4.80%
2024-06-26	14.98	15.39	13.83	14.79	14.49	qfq	57,436,842	836,181,204	4.15%
2024-06-25	12.48	14.20	12.40	14.20	13.92	qfq	38,008,542	512,280,367	20.03%
2024-06-24	12.10	12.44	11.74	11.83	11.59	qfq	25,516,900	307,262,867	-6.19%
2024-06-21	13.30	13.48	12.57	12.61	12.36	qfq	33,861,280	438,377,499	-6.80%
2024-06-20	14.86	15.00	13.46	13.53	13.26	qfq	44,998,949	634,677,249	-9.92%
2024-06-19	14.79	16.44	14.79	15.02	14.72	qfq	63,538,092	988,943,081	1.56%
2024-06-18	12.90	15.46	12.86	14.79	14.49	qfq	54,343,205	770,945,831	14.21%
2024-06-17	13.27	13.88	12.75	12.95	12.69	qfq	36,289,064	481,905,116	1.25%
2024-06-14	12.25	13.18	11.76	12.79	12.53	qfq	26,822,364	331,780,433	3.40%
2024-06-13	12.11	12.60	12.08	12.37	12.12	qfq	20,610,865	254,820,695	0.00%
2024-06-12	12.51	12.80	12.33	12.37	12.12	qfq	23,808,108	297,950,288	-4.26%
2024-06-11	12.14	12.98	11.55	12.92	12.66	qfq	29,198,361	362,198,107	4.36%
2024-06-07	12.49	13.18	11.75	12.38	12.13	qfq	31,313,019	386,801,773	-7.27%
2024-06-06	13.55	13.55	12.48	13.35	13.08	qfq	44,854,200	588,855,890	5.62%
2024-06-05	10.54	12.64	10.53	12.64	12.39	qfq	26,192,503	316,857,893	20.04%
2024-06-04	10.75	10.86	10.40	10.53	10.32	qfq	3,189,100	33,680,551	-2.59%
2024-06-03	11.18	11.22	10.74	10.81	10.59	qfq	3,042,628	33,352,304	-3.22%
2024-05-31	10.97	11.27	10.92	11.17	10.95	qfq	3,212,028	35,601,542	2.01%
2024-05-30	10.78	11.02	10.75	10.95	10.73	qfq	1,885,400	20,589,695	-0.27%
2024-05-29	10.90	11.12	10.84	10.98	10.60	qfq	1,783,200	19,583,047	0.73%
2024-05-28	10.94	11.05	10.81	10.90	10.53	qfq	1,328,500	14,521,858	-0.91%
2024-05-27	10.87	11.05	10.77	11.00	10.62	qfq	1,940,600	21,158,388	1.29%
2024-05-24	10.94	11.04	10.86	10.86	10.49	qfq	1,388,000	15,173,005	-1.09%
2024-05-23	11.25	11.25	10.87	10.98	10.60	qfq	3,068,600	33,760,252	-1.70%
2024-05-22	11.14	11.21	11.06	11.17	10.79	qfq	1,327,200	14,785,606	0.54%
2024-05-21	11.23	11.36	11.00	11.11	10.73	qfq	1,931,662	21,419,992	-1.59%
2024-05-20	11.08	11.46	11.08	11.29	10.90	qfq	2,280,200	25,839,816	1.07%
2024-05-17	11.06	11.22	11.00	11.17	10.79	qfq	1,353,400	15,066,010	0.72%
2024-05-16	11.16	11.29	11.04	11.09	10.71	qfq	1,776,500	19,798,558	-0.18%
2024-05-15	11.02	11.40	10.96	11.11	10.73	qfq	2,234,200	25,054,499	0.73%
2024-05-14	10.98	11.19	10.90	11.03	10.65	qfq	1,979,300	21,927,025	0.27%
2024-05-13	11.30	11.30	10.95	11.00	10.62	qfq	2,775,500	30,761,630	-3.17%
2024-05-10	11.47	11.52	11.25	11.36	10.97	qfq	1,761,200	20,024,847	-0.96%
2024-05-09	11.32	11.59	11.29	11.47	11.08	qfq	2,332,300	26,816,547	1.33%
2024-05-08	11.39	11.42	11.25	11.32	10.93	qfq	2,275,700	25,785,770	-0.79%
2024-05-07	11.29	11.48	11.20	11.41	11.02	qfq	3,674,900	41,866,403	1.15%
2024-05-06	11.33	11.39	11.09	11.28	10.89	qfq	3,260,700	36,588,036	1.62%
2024-04-30	11.04	11.22	11.04	11.10	10.72	qfq	3,846,200	42,797,601	0.54%
2024-04-29	10.90	11.20	10.89	11.04	10.66	qfq	3,798,500	41,949,475	1.56%
2024-04-26	10.17	10.94	10.16	10.87	10.50	qfq	4,738,600	50,727,184	3.62%
2024-04-25	10.31	10.65	10.31	10.49	10.13	qfq	4,386,900	46,234,901	3.25%
2024-04-24	10.00	10.17	9.83	10.16	9.81	qfq	2,186,600	22,049,620	3.57%
2024-04-23	9.50	9.94	9.50	9.81	9.47	qfq	2,212,876	21,674,940	3.26%
2024-04-22	9.50	9.70	9.11	9.50	9.17	qfq	1,812,588	17,180,031	-0.52%
2024-04-19	9.69	9.72	9.45	9.55	9.22	qfq	1,632,788	15,583,114	-1.85%
2024-04-18	9.67	10.01	9.49	9.73	9.40	qfq	2,587,300	25,356,186	0.72%
2024-04-17	9.06	9.66	9.06	9.66	9.33	qfq	3,103,900	29,546,333	7.93%
2024-04-16	9.53	9.53	8.76	8.95	8.64	qfq	4,078,093	36,670,495	-6.09%
2024-04-15	10.16	10.30	9.39	9.53	9.20	qfq	4,313,900	41,869,050	-6.75%
2024-04-12	10.33	10.56	10.16	10.22	9.87	qfq	2,016,100	20,876,480	-0.87%
2024-04-11	10.40	10.56	10.13	10.31	9.96	qfq	2,404,500	24,925,459	-0.87%
2024-04-10	10.84	10.84	10.23	10.40	10.04	qfq	2,768,400	28,889,649	-3.79%
2024-04-09	10.70	10.84	10.66	10.81	10.44	qfq	1,394,800	14,991,405	1.12%
2024-04-08	10.95	10.99	10.68	10.69	10.32	qfq	1,905,600	20,581,819	-1.84%
2024-04-03	11.11	11.11	10.82	10.89	10.52	qfq	2,070,900	22,605,632	-1.63%
2024-04-02	11.25	11.25	11.00	11.07	10.69	qfq	2,275,394	25,255,698	-0.63%
2024-04-01	10.90	11.21	10.83	11.14	10.76	qfq	3,097,500	34,427,932	2.86%
2024-03-29	10.55	10.98	10.55	10.83	10.46	qfq	1,864,100	20,128,458	1.12%
2024-03-28	10.42	10.84	10.37	10.71	10.34	qfq	2,361,400	25,175,859	2.88%
2024-03-27	10.78	10.81	10.41	10.41	10.05	qfq	2,578,600	27,291,795	-3.34%
2024-03-26	10.66	10.88	10.59	10.77	10.40	qfq	2,711,893	29,130,756	1.13%
2024-03-25	11.02	11.02	10.63	10.65	10.29	qfq	3,912,100	42,309,143	-3.79%
2024-03-22	11.20	11.35	10.75	11.07	10.69	qfq	5,514,000	60,625,641	-1.60%
2024-03-21	11.13	11.45	10.92	11.25	10.86	qfq	4,767,976	53,396,180	1.26%
2024-03-20	10.94	11.18	10.86	11.11	10.73	qfq	3,509,300	38,778,117	1.55%
2024-03-19	10.88	11.23	10.79	10.94	10.57	qfq	4,159,749	45,718,128	0.55%
2024-03-18	10.46	10.96	10.44	10.88	10.51	qfq	4,754,300	51,074,857	4.11%
2024-03-15	10.19	10.46	10.04	10.45	10.09	qfq	3,058,800	31,592,711	2.05%
2024-03-14	10.39	10.45	10.06	10.24	9.89	qfq	3,912,600	40,120,824	-1.06%
2024-03-13	10.18	10.46	10.15	10.35	10.00	qfq	4,843,518	50,127,170	0.78%
2024-03-12	10.03	10.30	9.93	10.27	9.92	qfq	5,251,932	53,358,189	2.29%
2024-03-11	9.63	10.10	9.58	10.04	9.70	qfq	4,815,425	47,524,947	4.47%
2024-03-08	9.47	9.70	9.42	9.61	9.28	qfq	3,020,300	28,866,189	0.84%
2024-03-07	9.61	9.88	9.50	9.53	9.20	qfq	4,471,800	43,224,068	0.63%
2024-03-06	9.34	9.58	9.29	9.47	9.15	qfq	2,457,600	23,273,445	1.07%
2024-03-05	9.60	9.60	9.34	9.37	9.05	qfq	3,148,300	29,705,671	-2.19%
2024-03-04	9.77	9.77	9.31	9.58	9.25	qfq	3,765,502	35,832,170	-1.03%
2024-03-01	9.74	9.75	9.52	9.68	9.35	qfq	4,252,517	40,978,241	0.41%
2024-02-29	9.18	9.66	9.16	9.64	9.31	qfq	5,344,000	50,825,404	3.77%
2024-02-28	10.15	10.31	9.22	9.29	8.97	qfq	9,458,600	93,040,060	-8.47%
2024-02-27	9.74	10.16	9.66	10.15	9.80	qfq	6,088,312	60,807,305	3.78%
2024-02-26	9.68	10.06	9.56	9.78	9.44	qfq	7,220,850	71,076,841	0.93%
2024-02-23	9.17	9.78	9.17	9.69	9.36	qfq	7,987,995	75,947,826	6.25%
2024-02-22	8.80	9.18	8.80	9.12	8.81	qfq	4,932,000	44,591,747	2.93%
2024-02-21	8.58	9.47	8.50	8.86	8.56	qfq	7,390,300	67,148,488	1.49%
2024-02-20	8.55	8.88	8.42	8.73	8.43	qfq	6,574,967	57,142,206	3.93%
2024-02-19	8.19	8.65	8.17	8.40	8.11	qfq	7,732,383	64,864,566	5.40%
2024-02-08	7.02	8.08	6.84	7.97	7.70	qfq	9,337,194	70,171,462	13.53%
2024-02-07	7.44	7.60	6.82	7.02	6.78	qfq	8,506,000	61,432,316	-5.39%
2024-02-06	7.48	7.89	6.78	7.42	7.17	qfq	9,029,418	65,352,523	-2.11%
2024-02-05	8.15	8.30	7.21	7.58	7.32	qfq	7,631,000	57,981,676	-9.65%
2024-02-02	9.12	9.25	8.09	8.39	8.10	qfq	5,538,799	47,443,492	-7.40%
2024-02-01	9.20	9.35	8.87	9.06	8.75	qfq	4,113,500	37,292,399	-1.63%
2024-01-31	9.82	9.97	9.16	9.21	8.89	qfq	4,441,200	42,220,746	-6.21%
2024-01-30	10.20	10.22	9.81	9.82	9.48	qfq	3,590,800	35,970,142	-3.73%
2024-01-29	10.57	10.61	10.19	10.20	9.85	qfq	2,776,100	28,608,694	-2.95%
2024-01-26	10.60	10.75	10.49	10.51	10.15	qfq	3,050,600	32,410,015	-0.94%
2024-01-25	10.31	10.64	10.11	10.61	10.25	qfq	3,541,601	36,945,014	3.41%
2024-01-24	10.18	10.36	9.82	10.26	9.91	qfq	3,877,199	39,164,073	1.08%
2024-01-23	10.06	10.20	9.95	10.15	9.80	qfq	3,416,899	34,486,834	0.50%
2024-01-22	10.78	10.98	10.00	10.10	9.75	qfq	4,328,200	45,320,670	-7.34%
2024-01-19	10.93	11.20	10.85	10.90	10.53	qfq	2,998,200	32,879,687	-0.27%
2024-01-18	11.07	11.07	10.63	10.93	10.56	qfq	4,794,576	51,977,687	-0.55%
2024-01-17	11.42	11.44	10.98	10.99	10.61	qfq	3,520,100	39,425,012	-3.77%
2024-01-16	11.60	11.83	11.24	11.42	11.03	qfq	6,040,941	69,113,450	-1.97%
2024-01-15	11.71	11.80	11.56	11.65	11.25	qfq	2,030,600	23,706,086	-1.19%
2024-01-12	11.92	12.02	11.76	11.79	11.39	qfq	1,821,000	21,639,758	-1.09%
2024-01-11	11.65	11.94	11.61	11.92	11.51	qfq	2,075,300	24,531,138	2.23%
2024-01-10	11.80	11.85	11.58	11.66	11.26	qfq	2,542,700	29,787,168	-1.69%
2024-01-09	11.74	12.01	11.73	11.86	11.45	qfq	2,448,730	29,129,572	1.19%
2024-01-08	12.15	12.15	11.72	11.72	11.32	qfq	2,511,200	29,826,796	-2.98%
2024-01-05	12.34	12.44	12.01	12.08	11.67	qfq	2,622,600	32,091,762	-2.03%
2024-01-04	12.23	12.36	12.16	12.33	11.91	qfq	2,327,100	28,578,220	0.82%
2024-01-03	12.36	12.43	12.13	12.23	11.81	qfq	2,834,800	34,712,613	-1.37%
2024-01-02	12.46	12.53	12.36	12.40	11.98	qfq	2,438,513	30,331,826	-0.48%
2023-12-29	12.27	12.49	12.21	12.46	12.03	qfq	3,350,300	41,588,090	1.55%
2023-12-28	11.97	12.32	11.81	12.27	11.85	qfq	3,150,500	38,263,636	2.51%
2023-12-27	11.90	12.04	11.84	11.97	11.56	qfq	1,552,700	18,524,064	0.76%
2023-12-26	12.20	12.23	11.83	11.88	11.47	qfq	2,480,000	29,591,604	-2.62%
2023-12-25	12.18	12.28	12.02	12.20	11.78	qfq	2,009,718	24,345,818	0.25%
2023-12-22	12.38	12.43	12.13	12.17	11.75	qfq	3,026,600	37,109,685	-1.38%
2023-12-21	12.18	12.43	11.98	12.34	11.92	qfq	3,692,600	45,086,733	1.15%
2023-12-20	12.34	12.45	12.19	12.20	11.78	qfq	2,953,600	36,455,601	-1.05%
2023-12-19	12.20	12.48	12.08	12.33	11.91	qfq	4,963,246	61,060,488	1.15%
2023-12-18	12.33	12.40	12.15	12.19	11.77	qfq	2,932,300	35,955,754	-1.22%
2023-12-15	12.46	12.46	12.26	12.34	11.92	qfq	3,231,913	39,913,460	-0.24%
2023-12-14	12.66	12.71	12.37	12.37	11.95	qfq	5,558,600	69,411,821	-1.90%
2023-12-13	12.85	12.91	12.61	12.61	12.18	qfq	5,730,301	72,944,899	-1.87%
2023-12-12	12.80	12.86	12.69	12.85	12.41	qfq	4,052,310	51,731,924	0.08%
2023-12-11	12.70	12.85	12.59	12.84	12.40	qfq	4,235,000	54,095,130	0.78%
2023-12-08	12.89	13.08	12.68	12.74	12.30	qfq	5,694,900	72,993,614	-1.09%
2023-12-07	12.97	13.02	12.70	12.88	12.44	qfq	6,839,400	87,763,527	-1.23%
2023-12-06	13.05	13.34	13.02	13.04	12.59	qfq	6,680,086	87,669,423	-0.84%
2023-12-05	13.45	13.45	13.14	13.15	12.70	qfq	7,918,700	104,728,878	-2.38%
2023-12-04	13.59	13.60	13.26	13.47	13.01	qfq	10,206,700	136,991,559	-0.88%
2023-12-01	13.85	13.85	13.32	13.59	13.12	qfq	11,523,500	156,215,152	-2.09%
2023-11-30	14.61	14.61	13.71	13.88	13.40	qfq	18,658,156	261,671,103	-5.83%
2023-11-29	14.68	15.29	14.49	14.74	14.23	qfq	22,603,358	334,779,243	-1.01%
2023-11-28	15.03	15.65	14.84	14.89	14.38	qfq	27,885,142	421,062,865	-1.39%
2023-11-27	14.80	15.57	14.48	15.10	14.58	qfq	36,147,305	544,849,848	5.52%
2023-11-24	14.00	14.92	13.65	14.31	13.82	qfq	25,359,746	361,895,475	3.62%
2023-11-23	13.30	13.89	13.30	13.81	13.34	qfq	8,062,200	110,316,900	3.91%
2023-11-22	13.49	13.60	13.22	13.29	12.83	qfq	5,351,400	71,616,550	-1.99%
2023-11-21	13.75	13.88	13.48	13.56	13.10	qfq	6,835,344	93,296,459	-1.38%
2023-11-20	13.83	13.83	13.61	13.75	13.28	qfq	6,647,600	91,106,951	-0.43%
2023-11-17	13.66	13.94	13.43	13.81	13.34	qfq	10,419,600	143,299,012	1.32%
2023-11-16	13.32	13.87	13.31	13.63	13.16	qfq	14,589,300	198,963,623	1.79%
2023-11-15	13.20	13.43	12.89	13.39	12.93	qfq	9,679,200	127,889,507	2.68%
2023-11-14	12.99	13.13	12.90	13.04	12.59	qfq	5,278,000	68,620,466	0.46%
2023-11-13	12.72	12.99	12.72	12.98	12.54	qfq	4,853,141	62,633,983	2.29%
2023-11-10	12.91	12.92	12.60	12.69	12.26	qfq	5,030,300	63,885,962	-2.31%
2023-11-09	13.17	13.17	12.82	12.99	12.54	qfq	5,945,518	76,851,663	-1.59%
2023-11-08	13.29	13.37	13.04	13.20	12.75	qfq	6,693,400	87,993,916	-1.27%
2023-11-07	13.02	13.45	12.97	13.37	12.91	qfq	9,535,400	126,730,852	2.30%
2023-11-06	13.00	13.12	12.84	13.07	12.62	qfq	6,428,700	83,531,711	1.16%
2023-11-03	12.69	13.00	12.60	12.92	12.48	qfq	7,463,900	95,864,961	1.49%
2023-11-02	12.86	13.11	12.70	12.73	12.29	qfq	10,977,400	141,033,881	-0.93%
2023-11-01	11.86	13.58	11.83	12.85	12.41	qfq	19,310,699	247,245,384	7.98%
2023-10-31	12.02	12.28	11.83	11.90	11.49	qfq	4,877,500	58,514,630	-1.08%
2023-10-30	12.25	12.30	11.63	12.03	11.62	qfq	7,009,957	83,565,363	-2.27%
2023-10-27	12.64	12.84	12.22	12.31	11.89	qfq	7,878,653	97,856,751	-2.38%
2023-10-26	12.69	12.71	11.63	12.61	12.18	qfq	10,518,299	128,391,439	-2.40%
2023-10-25	12.64	13.05	12.53	12.92	12.48	qfq	3,859,600	49,671,380	2.95%
2023-10-24	12.28	12.75	12.28	12.55	12.12	qfq	2,220,600	27,809,856	2.28%
2023-10-23	12.65	12.70	12.12	12.27	11.85	qfq	3,273,400	40,447,842	-3.00%
2023-10-20	12.60	13.15	12.55	12.65	12.22	qfq	3,562,500	45,746,488	0.00%
2023-10-19	13.08	13.09	12.55	12.65	12.22	qfq	4,864,700	61,901,649	-3.73%
2023-10-18	12.86	13.39	12.74	13.14	12.69	qfq	5,933,100	77,809,609	2.18%
2023-10-17	13.08	13.08	12.72	12.86	12.42	qfq	2,250,100	28,822,219	-1.68%
2023-10-16	13.28	13.28	12.93	13.08	12.63	qfq	2,074,500	27,057,203	-0.46%
2023-10-13	13.16	13.30	13.08	13.14	12.69	qfq	2,410,755	31,708,067	-0.38%
2023-10-12	13.00	13.20	12.86	13.19	12.74	qfq	3,419,000	44,704,392	1.54%
2023-10-11	13.09	13.16	12.84	12.99	12.54	qfq	3,500,900	45,341,171	-0.76%
2023-10-10	13.20	13.22	12.95	13.09	12.64	qfq	2,261,916	29,515,900	-0.68%
2023-10-09	12.93	13.19	12.89	13.18	12.73	qfq	3,689,700	48,282,560	2.49%
2023-09-28	12.73	12.95	12.67	12.86	12.42	qfq	2,826,449	36,333,535	1.66%
2023-09-27	12.75	12.85	12.64	12.65	12.22	qfq	1,898,800	24,136,588	-0.78%
2023-09-26	12.70	12.85	12.56	12.75	12.31	qfq	2,078,400	26,442,419	0.16%
2023-09-25	12.51	12.88	12.41	12.73	12.29	qfq	2,262,345	28,786,294	1.35%
2023-09-22	12.26	12.58	12.26	12.56	12.13	qfq	2,172,500	27,052,545	1.95%
2023-09-21	12.51	12.57	12.24	12.32	11.90	qfq	2,017,100	24,959,359	-1.52%
2023-09-20	12.68	12.81	12.49	12.51	12.08	qfq	2,661,400	33,646,326	-0.95%
2023-09-19	13.06	13.06	12.57	12.63	12.20	qfq	3,247,256	41,161,176	-2.85%
2023-09-18	12.59	13.10	12.58	13.00	12.55	qfq	5,053,000	65,322,781	3.17%
2023-09-15	13.09	13.09	12.54	12.60	12.17	qfq	4,934,000	62,621,381	-3.00%
2023-09-14	13.28	13.30	12.90	12.99	12.54	qfq	2,571,700	33,567,992	-2.18%
2023-09-13	13.50	13.64	13.13	13.28	12.82	qfq	3,031,580	40,264,901	-1.99%
2023-09-12	13.58	13.73	13.40	13.55	13.09	qfq	2,581,300	34,982,999	0.67%
2023-09-11	13.30	13.52	13.12	13.46	13.00	qfq	3,145,574	42,037,290	1.97%
2023-09-08	13.10	13.27	13.03	13.20	12.75	qfq	2,411,874	31,805,480	0.76%
2023-09-07	13.55	13.58	13.09	13.10	12.65	qfq	3,971,200	52,565,799	-3.32%
2023-09-06	13.39	13.63	13.28	13.55	13.09	qfq	3,590,700	48,499,388	1.12%
2023-09-05	13.15	13.47	13.05	13.40	12.94	qfq	4,332,100	57,779,997	1.82%
2023-09-04	13.13	13.19	12.82	13.16	12.71	qfq	3,198,300	41,796,913	1.23%
2023-09-01	12.82	13.05	12.70	13.00	12.55	qfq	3,187,225	41,229,189	1.48%
2023-08-31	12.81	12.99	12.74	12.81	12.37	qfq	3,354,600	43,034,071	-0.77%
2023-08-30	12.73	13.02	12.66	12.91	12.47	qfq	3,950,700	50,969,185	1.18%
2023-08-29	12.20	12.79	12.14	12.76	12.32	qfq	4,517,700	57,013,721	4.76%
2023-08-28	12.69	12.90	12.12	12.18	11.76	qfq	3,887,700	48,600,468	1.00%
2023-08-25	12.06	12.39	11.99	12.06	11.65	qfq	5,202,495	63,390,311	1.52%
2023-08-24	12.07	12.24	11.84	11.88	11.47	qfq	2,391,600	28,688,226	-1.49%
2023-08-23	12.25	12.27	11.95	12.06	11.65	qfq	1,138,195	13,764,720	-1.55%
2023-08-22	12.15	12.40	11.91	12.25	11.83	qfq	1,700,200	20,567,082	0.91%
2023-08-21	12.19	12.52	12.10	12.14	11.72	qfq	1,162,800	14,252,666	-1.30%
2023-08-18	12.53	12.56	12.28	12.30	11.88	qfq	1,320,200	16,430,201	-1.44%
2023-08-17	12.07	12.52	12.02	12.48	12.05	qfq	2,176,700	26,933,176	3.23%
2023-08-16	12.28	12.33	12.07	12.09	11.68	qfq	1,153,300	14,032,655	-1.47%
2023-08-15	12.40	12.49	12.18	12.27	11.85	qfq	1,321,900	16,238,305	-1.05%
2023-08-14	12.30	12.40	12.13	12.40	11.98	qfq	1,555,300	19,031,690	0.81%
2023-08-11	12.58	12.58	12.30	12.30	11.88	qfq	1,523,400	18,871,899	-1.05%
2023-08-10	12.39	12.52	12.35	12.43	12.00	qfq	1,403,400	17,424,409	-0.08%
2023-08-09	12.60	12.60	12.40	12.44	12.01	qfq	2,604,900	32,450,260	-1.82%
2023-08-08	12.71	12.89	12.60	12.67	12.24	qfq	2,144,900	27,217,622	-0.71%
2023-08-07	12.89	13.01	12.71	12.76	12.32	qfq	2,178,400	27,918,182	-1.09%
2023-08-04	12.85	12.96	12.80	12.90	12.46	qfq	2,625,516	33,834,515	0.55%
2023-08-03	13.06	13.10	12.69	12.83	12.39	qfq	4,413,800	56,697,556	-2.36%
2023-08-02	12.99	13.22	12.95	13.14	12.69	qfq	2,589,156	33,916,576	0.15%
2023-08-01	13.20	13.28	12.95	13.12	12.67	qfq	3,636,800	47,519,896	-1.20%
2023-07-31	13.11	13.55	13.06	13.28	12.82	qfq	4,900,900	65,247,167	1.30%
2023-07-28	12.90	13.33	12.58	13.11	12.66	qfq	5,399,700	69,963,993	1.08%
2023-07-27	13.10	13.27	12.86	12.97	12.53	qfq	5,359,455	70,153,067	0.70%
2023-07-26	13.28	13.31	12.73	12.88	12.44	qfq	6,764,500	87,602,330	-2.94%
2023-07-25	13.31	13.56	13.19	13.27	12.82	qfq	6,212,135	82,900,968	0.68%
2023-07-24	13.75	13.94	13.08	13.18	12.73	qfq	11,037,982	147,093,173	-5.99%
2023-07-21	14.70	14.78	14.00	14.02	13.54	qfq	11,235,381	160,363,799	-6.03%
2023-07-20	15.42	15.70	14.71	14.92	14.41	qfq	14,637,974	221,038,271	-4.85%
2023-07-19	16.15	16.54	15.55	15.68	15.14	qfq	14,628,880	232,891,504	-1.82%
2023-07-18	15.02	16.69	14.76	15.97	15.42	qfq	20,650,380	324,998,355	6.11%