SECURITY DETAIL · RAW DATA

漱玉平民301017.SZ

ASZSECNYSTOCK

最近收盘价12.252026-07-17

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）11,376,113

成交额（元）146,309,337

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 2 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
2026-05-27	2026-06-03	cash_dividend	0.045	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-09	2024-07-16	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	13.38	13.63	12.25	12.25	12.25	qfq	11,376,113	146,309,337	-9.19%
2026-07-16	13.28	13.82	12.91	13.49	13.49	qfq	12,605,100	168,847,555	0.07%
2026-07-15	12.70	13.76	12.59	13.48	13.48	qfq	13,852,610	185,889,675	2.74%
2026-07-14	12.58	13.50	12.52	13.12	13.12	qfq	9,320,393	121,691,598	3.14%
2026-07-13	12.65	12.85	12.35	12.72	12.72	qfq	6,196,068	77,885,474	-0.70%
2026-07-10	12.52	13.08	12.35	12.81	12.81	qfq	6,750,600	86,464,061	2.40%
2026-07-09	12.91	13.09	12.29	12.51	12.51	qfq	6,708,626	84,741,429	-3.92%
2026-07-08	13.28	13.49	12.94	13.02	13.02	qfq	4,733,672	62,336,734	-2.40%
2026-07-07	13.56	13.71	13.19	13.34	13.34	qfq	5,703,500	76,446,498	-2.49%
2026-07-06	13.21	13.78	13.21	13.68	13.68	qfq	6,419,900	87,055,038	2.40%
2026-07-03	13.57	13.62	12.90	13.36	13.36	qfq	7,269,940	96,486,896	0.07%
2026-07-02	13.31	13.69	13.21	13.35	13.35	qfq	5,586,145	74,813,015	-0.15%
2026-07-01	13.03	13.43	12.77	13.37	13.37	qfq	7,337,482	96,835,046	2.53%
2026-06-30	13.01	13.22	12.59	13.04	13.04	qfq	7,659,871	99,030,213	-0.99%
2026-06-29	13.06	13.53	12.84	13.17	13.17	qfq	8,514,584	112,154,913	0.53%
2026-06-26	14.16	14.32	13.09	13.10	13.10	qfq	10,086,459	137,674,970	-8.26%
2026-06-25	14.16	14.39	13.63	14.28	14.28	qfq	13,116,482	184,077,345	-0.49%
2026-06-24	13.38	14.37	13.04	14.35	14.35	qfq	16,821,136	231,672,374	7.25%
2026-06-23	12.98	13.77	12.80	13.38	13.38	qfq	9,210,947	123,819,047	2.22%
2026-06-22	13.08	13.24	12.35	13.09	13.09	qfq	8,604,598	109,512,715	-0.08%
2026-06-18	13.29	13.40	13.02	13.10	13.10	qfq	4,600,082	60,565,937	-2.24%
2026-06-17	13.56	13.58	13.05	13.40	13.40	qfq	5,780,500	76,899,808	-1.18%
2026-06-16	13.38	13.82	12.55	13.56	13.56	qfq	11,245,778	149,372,854	1.73%
2026-06-15	13.38	13.60	13.22	13.33	13.33	qfq	5,671,300	75,929,883	0.00%
2026-06-12	13.41	13.58	13.21	13.33	13.33	qfq	4,976,457	66,469,882	-0.60%
2026-06-11	13.50	13.72	13.08	13.41	13.41	qfq	4,108,700	54,713,303	-0.67%
2026-06-10	13.38	13.73	13.07	13.50	13.50	qfq	5,215,100	69,882,397	-0.66%
2026-06-09	13.78	14.07	13.37	13.59	13.59	qfq	6,565,456	89,732,689	-1.16%
2026-06-08	13.77	14.28	13.61	13.75	13.75	qfq	6,365,956	88,521,140	-2.14%
2026-06-05	14.06	14.55	13.82	14.05	14.05	qfq	8,288,403	116,700,995	-0.57%
2026-06-04	14.28	14.45	13.98	14.13	14.13	qfq	5,490,478	77,571,627	-1.74%
2026-06-03	14.51	14.70	14.15	14.38	14.38	qfq	7,788,089	112,034,122	-1.17%
2026-06-02	14.58	14.75	14.35	14.55	14.51	qfq	8,944,207	129,882,481	-0.75%
2026-06-01	13.84	15.14	13.80	14.66	14.61	qfq	16,833,299	246,506,176	6.00%
2026-05-29	13.40	14.04	13.40	13.83	13.79	qfq	10,830,508	149,955,059	2.90%
2026-05-28	13.36	13.55	13.12	13.44	13.40	qfq	6,594,819	88,105,782	0.60%
2026-05-27	12.97	13.70	12.86	13.36	13.32	qfq	8,793,587	117,259,398	2.38%
2026-05-26	13.36	13.36	12.76	13.05	13.01	qfq	7,330,593	95,432,321	-1.73%
2026-05-25	13.38	13.73	13.10	13.28	13.24	qfq	7,151,400	95,169,828	-1.63%
2026-05-22	13.53	13.84	13.30	13.50	13.46	qfq	7,201,500	97,291,727	-0.22%
2026-05-21	13.86	13.95	13.50	13.53	13.49	qfq	7,642,575	104,758,049	-2.38%
2026-05-20	13.53	14.01	13.26	13.86	13.82	qfq	9,204,857	125,515,364	1.84%
2026-05-19	13.59	13.67	13.31	13.61	13.57	qfq	7,058,300	95,233,130	0.07%
2026-05-18	13.39	13.92	13.31	13.60	13.56	qfq	8,629,700	118,096,450	1.34%
2026-05-15	13.84	13.85	13.35	13.42	13.38	qfq	6,609,500	89,643,445	-3.10%
2026-05-14	14.09	14.20	13.83	13.85	13.81	qfq	5,762,500	80,492,107	-1.42%
2026-05-13	13.82	14.12	13.72	14.05	14.01	qfq	7,006,715	97,631,508	0.86%
2026-05-12	14.12	14.44	13.81	13.93	13.89	qfq	9,116,700	128,025,688	-2.04%
2026-05-11	13.54	14.34	13.38	14.22	14.18	qfq	13,913,225	193,496,958	5.41%
2026-05-08	13.34	13.58	13.30	13.49	13.45	qfq	7,051,965	94,886,693	1.12%
2026-05-07	13.35	13.41	13.17	13.34	13.30	qfq	7,345,906	97,417,902	0.00%
2026-05-06	13.14	13.46	13.14	13.34	13.30	qfq	6,994,500	93,185,512	1.75%
2026-04-30	13.43	13.50	13.05	13.11	13.07	qfq	9,150,200	120,898,274	-2.46%
2026-04-29	13.51	13.71	13.19	13.44	13.40	qfq	9,219,085	124,220,646	-1.83%
2026-04-28	14.22	14.52	13.63	13.69	13.65	qfq	10,020,902	140,616,596	-4.86%
2026-04-27	13.93	14.40	13.87	14.39	14.35	qfq	6,958,397	98,498,743	1.20%
2026-04-24	15.06	15.09	14.20	14.22	14.18	qfq	13,040,404	189,102,370	-6.88%
2026-04-23	14.88	15.39	14.68	15.27	15.22	qfq	14,908,267	225,897,665	2.00%
2026-04-22	14.85	14.97	14.51	14.97	14.92	qfq	10,046,016	148,115,476	-0.20%
2026-04-21	15.30	15.64	14.78	15.00	14.95	qfq	16,537,949	248,630,156	-2.66%
2026-04-20	15.31	15.46	15.15	15.41	15.36	qfq	13,810,843	211,527,275	0.46%
2026-04-17	15.45	15.54	15.15	15.34	15.29	qfq	14,008,333	214,568,441	-1.41%
2026-04-16	15.78	15.85	15.21	15.56	15.51	qfq	26,459,683	408,452,030	-4.42%
2026-04-15	14.30	16.78	14.26	16.28	16.23	qfq	37,582,961	579,013,878	15.79%
2026-04-14	14.17	14.20	13.88	14.06	14.02	qfq	7,484,694	104,814,919	0.29%
2026-04-13	14.54	14.54	13.86	14.02	13.98	qfq	11,457,720	160,540,361	-3.91%
2026-04-10	14.56	14.83	14.32	14.59	14.54	qfq	10,021,643	146,059,557	-0.48%
2026-04-09	15.13	15.44	14.61	14.66	14.61	qfq	14,433,190	216,500,757	-4.74%
2026-04-08	15.60	15.75	15.06	15.39	15.34	qfq	19,890,024	305,560,211	-2.59%
2026-04-07	15.10	15.82	15.10	15.80	15.75	qfq	20,278,652	314,818,370	2.27%
2026-04-03	14.83	16.31	14.78	15.45	15.40	qfq	27,681,254	428,652,595	-0.77%
2026-04-02	14.60	15.72	14.50	15.57	15.52	qfq	26,583,456	405,148,981	6.06%
2026-04-01	14.51	14.70	14.14	14.68	14.63	qfq	12,000,479	174,204,420	1.73%
2026-03-31	14.32	14.97	14.24	14.43	14.39	qfq	13,042,487	190,506,799	0.77%
2026-03-30	13.53	14.38	13.53	14.32	14.28	qfq	11,575,915	164,091,228	3.84%
2026-03-27	13.38	13.79	13.35	13.79	13.75	qfq	3,684,583	50,434,092	1.70%
2026-03-26	13.83	13.91	13.47	13.56	13.52	qfq	3,325,594	45,433,396	-1.74%
2026-03-25	13.67	13.86	13.62	13.80	13.76	qfq	4,189,440	57,640,273	1.10%
2026-03-24	13.50	13.68	13.28	13.65	13.61	qfq	6,160,504	83,096,521	4.12%
2026-03-23	13.59	13.75	13.01	13.11	13.07	qfq	6,150,388	82,313,038	-5.14%
2026-03-20	14.21	14.38	13.82	13.82	13.78	qfq	3,883,604	54,579,942	-2.74%
2026-03-19	14.46	14.56	14.10	14.21	14.17	qfq	3,962,219	56,472,817	-2.27%
2026-03-18	14.29	14.55	14.26	14.54	14.50	qfq	3,045,800	43,859,252	1.61%
2026-03-17	14.55	14.73	14.30	14.31	14.27	qfq	3,835,000	55,737,894	-1.65%
2026-03-16	14.53	14.59	14.34	14.55	14.51	qfq	3,241,327	46,925,606	0.55%
2026-03-13	14.45	14.73	14.40	14.47	14.43	qfq	3,628,521	52,845,416	-0.41%
2026-03-12	14.77	14.78	14.45	14.53	14.49	qfq	3,629,334	52,900,966	-1.49%
2026-03-11	14.96	15.02	14.66	14.75	14.70	qfq	4,592,319	67,966,530	-1.60%
2026-03-10	14.93	15.07	14.89	14.99	14.94	qfq	3,175,200	47,507,056	1.01%
2026-03-09	14.88	15.05	14.64	14.84	14.79	qfq	4,047,200	59,867,766	-1.53%
2026-03-06	14.60	15.07	14.60	15.07	15.02	qfq	4,770,132	71,262,425	2.03%
2026-03-05	14.70	14.80	14.59	14.77	14.72	qfq	4,205,277	61,942,316	1.72%
2026-03-04	14.50	14.70	14.30	14.52	14.48	qfq	5,320,037	77,112,466	-0.07%
2026-03-03	15.07	15.26	14.50	14.53	14.49	qfq	7,873,951	116,618,739	-3.33%
2026-03-02	15.59	15.59	14.84	15.03	14.98	qfq	9,484,933	143,476,576	-5.29%
2026-02-27	15.63	15.87	15.53	15.87	15.82	qfq	5,371,166	84,717,996	1.28%
2026-02-26	15.80	15.84	15.55	15.67	15.62	qfq	5,616,589	88,116,122	-1.26%
2026-02-25	15.53	15.92	15.50	15.87	15.82	qfq	7,882,700	124,669,160	2.19%
2026-02-24	15.38	15.71	15.38	15.53	15.48	qfq	6,195,132	96,478,489	1.04%
2026-02-13	15.47	15.69	15.33	15.37	15.32	qfq	5,813,528	90,240,802	-0.71%
2026-02-12	15.68	15.76	15.40	15.48	15.43	qfq	6,386,672	99,413,132	-0.64%
2026-02-11	15.92	16.03	15.57	15.58	15.53	qfq	7,330,300	115,574,012	-1.39%
2026-02-10	16.10	16.10	15.71	15.80	15.75	qfq	7,442,286	118,012,722	-2.11%
2026-02-09	16.14	16.39	15.93	16.14	16.09	qfq	8,501,917	137,063,417	2.02%
2026-02-06	16.18	16.59	15.75	15.82	15.77	qfq	10,364,525	165,994,057	-2.47%
2026-02-05	16.58	16.69	16.11	16.22	16.17	qfq	11,094,870	181,417,802	-3.45%
2026-02-04	17.20	17.38	16.66	16.80	16.75	qfq	10,973,416	186,235,472	-2.38%
2026-02-03	16.58	17.22	16.58	17.21	17.16	qfq	10,591,069	179,467,497	4.11%
2026-02-02	16.38	16.91	16.17	16.53	16.48	qfq	9,348,224	155,725,791	0.06%
2026-01-30	17.17	17.47	16.41	16.52	16.47	qfq	13,615,161	229,497,521	-3.56%
2026-01-29	16.96	17.68	16.55	17.13	17.08	qfq	14,401,628	247,417,144	0.18%
2026-01-28	17.50	17.79	17.00	17.10	17.05	qfq	13,785,366	239,069,451	-3.01%
2026-01-27	18.23	18.57	17.50	17.63	17.58	qfq	22,618,962	404,485,461	-8.46%
2026-01-26	18.12	19.49	17.83	19.26	19.20	qfq	33,881,533	630,770,508	3.55%
2026-01-23	18.37	18.90	18.14	18.60	18.54	qfq	29,995,415	556,627,542	5.03%
2026-01-22	16.99	17.71	16.81	17.71	17.66	qfq	18,879,658	327,864,693	4.67%
2026-01-21	16.90	17.30	16.72	16.92	16.87	qfq	14,059,853	238,582,717	-1.97%
2026-01-20	17.12	17.48	16.92	17.26	17.21	qfq	16,934,118	291,519,637	0.58%
2026-01-19	17.74	17.99	17.03	17.16	17.11	qfq	17,110,672	295,419,955	-1.83%
2026-01-16	18.50	18.67	17.42	17.48	17.43	qfq	26,214,206	466,878,117	-5.51%
2026-01-15	19.89	20.20	17.99	18.50	18.44	qfq	37,386,890	702,886,746	-13.75%
2026-01-14	17.56	23.01	17.41	21.45	21.38	qfq	59,727,928	1,155,225,832	10.40%
2026-01-13	18.20	21.17	16.95	19.43	19.37	qfq	54,416,479	1,028,693,000	10.15%
2026-01-12	17.37	17.98	16.81	17.64	17.59	qfq	35,282,684	615,343,644	2.32%
2026-01-09	16.33	17.37	16.33	17.24	17.19	qfq	33,646,331	570,944,051	7.75%
2026-01-08	15.26	16.22	15.14	16.00	15.95	qfq	32,698,009	517,216,304	4.30%
2026-01-07	15.15	15.66	15.00	15.34	15.29	qfq	22,112,254	338,994,390	0.39%
2026-01-06	15.26	15.69	15.07	15.28	15.23	qfq	20,365,661	312,683,283	0.20%
2026-01-05	14.76	15.36	14.76	15.25	15.20	qfq	22,250,089	334,757,379	3.39%
2025-12-31	15.38	15.47	14.71	14.75	14.70	qfq	23,985,742	356,491,265	-3.53%
2025-12-30	15.27	16.27	14.80	15.29	15.24	qfq	30,346,869	468,707,575	-1.86%
2025-12-29	17.00	17.00	15.27	15.58	15.53	qfq	48,178,662	767,161,772	-17.91%
2025-12-26	17.70	19.81	17.60	18.98	18.92	qfq	49,305,267	921,599,115	8.03%
2025-12-25	17.53	17.97	17.18	17.57	17.52	qfq	32,142,628	563,460,207	-2.39%
2025-12-24	17.84	19.18	17.20	18.00	17.94	qfq	43,344,889	786,435,564	-2.86%
2025-12-23	16.62	19.49	16.62	18.53	18.47	qfq	50,482,313	909,275,075	7.98%
2025-12-22	18.29	18.33	16.69	17.16	17.11	qfq	41,155,294	707,989,802	-7.74%
2025-12-19	18.06	19.60	16.60	18.60	18.54	qfq	57,087,867	1,032,623,512	3.10%
2025-12-18	15.82	18.04	15.30	18.04	17.98	qfq	48,771,511	808,753,374	20.03%
2025-12-17	14.25	15.76	14.25	15.03	14.98	qfq	31,683,252	480,861,253	6.07%
2025-12-16	14.32	14.59	13.68	14.17	14.13	qfq	14,991,900	211,301,053	-1.05%
2025-12-15	13.88	14.96	13.68	14.32	14.28	qfq	17,480,609	247,995,787	4.45%
2025-12-12	14.18	14.38	13.68	13.71	13.67	qfq	16,051,656	224,157,760	-1.79%
2025-12-11	14.64	14.70	13.96	13.96	13.92	qfq	21,684,788	309,197,707	-5.61%
2025-12-10	15.06	15.88	14.66	14.79	14.74	qfq	27,021,135	409,597,275	-1.27%
2025-12-09	14.71	15.35	14.36	14.98	14.93	qfq	26,682,842	395,954,879	0.54%
2025-12-08	15.17	15.20	14.66	14.90	14.85	qfq	22,780,141	338,503,009	-1.91%
2025-12-05	14.44	15.83	13.90	15.19	15.14	qfq	34,618,498	512,528,330	4.47%
2025-12-04	14.33	14.99	14.02	14.54	14.50	qfq	24,637,761	356,744,083	1.04%
2025-12-03	14.50	14.92	14.09	14.39	14.35	qfq	24,953,300	359,400,255	-2.51%
2025-12-02	13.88	14.88	13.82	14.76	14.71	qfq	25,678,838	370,997,971	4.83%
2025-12-01	13.99	14.30	13.83	14.08	14.04	qfq	13,248,914	186,289,869	0.72%
2025-11-28	14.23	14.26	13.68	13.98	13.94	qfq	14,699,721	204,765,429	-0.14%
2025-11-27	14.81	14.83	13.90	14.00	13.96	qfq	22,899,222	322,448,501	-7.16%
2025-11-26	13.66	15.45	13.60	15.08	15.03	qfq	34,621,375	512,059,086	9.35%
2025-11-25	13.05	14.00	13.03	13.79	13.75	qfq	18,701,705	254,906,795	5.67%
2025-11-24	12.96	13.26	12.90	13.05	13.01	qfq	10,757,458	140,559,057	0.23%
2025-11-21	13.21	13.64	12.98	13.02	12.98	qfq	17,189,582	227,925,348	-2.84%
2025-11-20	13.95	14.06	13.36	13.40	13.36	qfq	18,024,054	245,424,411	-3.11%
2025-11-19	14.35	14.59	13.73	13.83	13.79	qfq	26,843,510	376,822,725	-7.49%
2025-11-18	15.68	16.00	14.41	14.95	14.90	qfq	34,603,878	519,216,994	-4.04%
2025-11-17	17.52	17.92	15.43	15.58	15.53	qfq	48,032,549	770,131,356	-6.48%
2025-11-14	13.88	16.66	13.80	16.66	16.61	qfq	14,176,727	227,348,527	20.03%
2025-11-13	13.63	14.00	13.28	13.88	13.84	qfq	20,225,807	276,627,594	1.31%
2025-11-12	13.39	14.46	13.28	13.70	13.66	qfq	27,507,518	382,150,346	2.54%
2025-11-11	12.87	13.69	12.69	13.36	13.32	qfq	20,208,214	267,212,718	3.89%
2025-11-10	12.46	13.38	12.39	12.86	12.82	qfq	16,071,192	207,726,184	2.72%
2025-11-07	12.39	12.60	12.35	12.52	12.48	qfq	7,080,400	88,403,200	1.05%
2025-11-06	12.42	12.56	12.22	12.39	12.35	qfq	7,537,096	92,949,680	-0.72%
2025-11-05	12.27	12.75	12.25	12.48	12.44	qfq	10,249,751	128,335,589	0.00%
2025-11-04	12.33	12.80	12.14	12.48	12.44	qfq	13,747,911	171,046,953	2.30%
2025-11-03	12.27	12.37	12.11	12.20	12.16	qfq	8,766,176	107,045,578	-0.57%
2025-10-31	12.18	12.51	12.12	12.27	12.23	qfq	13,958,816	171,206,984	0.74%
2025-10-30	11.93	12.88	11.78	12.18	12.14	qfq	19,424,287	238,465,584	1.58%
2025-10-29	12.01	12.36	11.77	11.99	11.95	qfq	20,107,436	242,341,071	6.29%
2025-10-28	11.25	11.36	11.17	11.28	11.25	qfq	2,835,080	32,022,773	0.36%
2025-10-27	11.26	11.43	11.17	11.24	11.21	qfq	2,948,279	33,153,732	-0.09%
2025-10-24	11.36	11.40	11.20	11.25	11.22	qfq	3,062,100	34,524,883	-0.97%
2025-10-23	11.27	11.38	11.21	11.36	11.32	qfq	2,620,075	29,602,219	0.35%
2025-10-22	11.25	11.39	11.17	11.32	11.28	qfq	3,076,400	34,845,444	0.71%
2025-10-21	11.08	11.25	11.08	11.24	11.21	qfq	3,967,900	44,393,349	1.54%
2025-10-20	10.90	11.07	10.89	11.07	11.04	qfq	3,468,973	38,177,835	2.03%
2025-10-17	10.94	11.07	10.80	10.85	10.82	qfq	3,259,400	35,633,881	-1.18%
2025-10-16	11.03	11.11	10.94	10.98	10.95	qfq	2,816,740	31,001,216	-0.63%
2025-10-15	10.87	11.08	10.76	11.05	11.02	qfq	4,017,700	44,211,486	1.94%
2025-10-14	10.95	11.05	10.83	10.84	10.81	qfq	3,439,200	37,618,140	-0.82%
2025-10-13	10.70	10.94	10.52	10.93	10.90	qfq	3,808,700	41,119,698	-1.26%
2025-10-10	11.01	11.15	10.97	11.07	11.04	qfq	2,847,348	31,495,988	0.64%
2025-10-09	11.00	11.09	10.87	11.00	10.97	qfq	2,608,700	28,570,979	-0.18%
2025-09-30	11.08	11.15	11.02	11.02	10.99	qfq	2,565,877	28,409,186	-0.27%
2025-09-29	10.98	11.13	10.83	11.05	11.02	qfq	2,867,548	31,600,544	0.45%
2025-09-26	10.99	11.12	10.89	11.00	10.97	qfq	3,487,620	38,544,066	-0.45%
2025-09-25	11.23	11.29	11.02	11.05	11.02	qfq	3,783,166	42,107,354	-1.52%
2025-09-24	11.11	11.26	11.03	11.22	11.19	qfq	3,307,800	37,052,964	0.90%
2025-09-23	11.25	11.29	10.93	11.12	11.09	qfq	5,418,581	60,137,175	-1.24%
2025-09-22	11.23	11.41	11.13	11.26	11.23	qfq	6,429,500	72,302,770	-0.35%
2025-09-19	11.72	11.85	11.17	11.30	11.27	qfq	15,026,625	171,666,184	-6.38%
2025-09-18	11.69	12.49	11.55	12.07	12.03	qfq	15,935,896	192,404,598	3.25%
2025-09-17	11.80	11.84	11.67	11.69	11.65	qfq	2,956,840	34,724,078	-1.10%
2025-09-16	11.69	11.82	11.63	11.82	11.78	qfq	2,687,200	31,505,336	1.11%
2025-09-15	11.78	11.78	11.64	11.69	11.65	qfq	2,520,570	29,453,738	-0.68%
2025-09-12	11.88	11.97	11.73	11.77	11.73	qfq	3,330,975	39,322,887	-0.84%
2025-09-11	11.67	11.89	11.50	11.87	11.83	qfq	4,717,800	55,096,377	0.85%
2025-09-10	11.77	11.87	11.66	11.77	11.73	qfq	3,013,727	35,389,251	0.17%
2025-09-09	11.85	11.95	11.65	11.75	11.71	qfq	3,397,200	40,046,549	-1.26%
2025-09-08	11.90	11.98	11.77	11.90	11.86	qfq	3,542,300	42,112,066	0.85%
2025-09-05	11.73	11.85	11.60	11.80	11.76	qfq	4,291,100	50,374,469	0.08%
2025-09-04	11.75	11.95	11.59	11.79	11.75	qfq	3,969,500	46,822,493	1.11%
2025-09-03	12.00	12.08	11.59	11.66	11.62	qfq	3,834,500	45,310,971	-2.59%
2025-09-02	12.17	12.19	11.83	11.97	11.93	qfq	4,859,900	58,233,364	-0.99%
2025-09-01	12.14	12.27	11.91	12.09	12.05	qfq	5,336,839	64,698,923	-0.08%
2025-08-29	12.02	12.42	12.02	12.10	12.06	qfq	5,543,900	67,550,332	0.33%
2025-08-28	12.28	12.59	11.74	12.06	12.02	qfq	6,644,599	80,437,922	-1.71%
2025-08-27	12.95	12.95	12.26	12.27	12.23	qfq	6,389,300	80,261,875	-4.88%
2025-08-26	12.76	13.02	12.66	12.90	12.86	qfq	4,862,711	62,561,394	0.86%
2025-08-25	12.83	12.95	12.67	12.79	12.75	qfq	4,493,957	57,528,176	-0.31%
2025-08-22	12.95	13.00	12.70	12.83	12.79	qfq	4,008,100	51,311,013	-1.16%
2025-08-21	12.99	13.11	12.89	12.98	12.94	qfq	4,376,678	57,034,558	-0.23%
2025-08-20	13.03	13.03	12.79	13.01	12.97	qfq	4,160,100	53,659,786	-0.46%
2025-08-19	12.85	13.15	12.81	13.07	13.03	qfq	5,165,900	67,305,144	1.71%
2025-08-18	12.88	13.04	12.78	12.85	12.81	qfq	4,712,078	60,890,365	-0.23%
2025-08-15	12.82	12.97	12.76	12.88	12.84	qfq	3,449,200	44,348,078	0.55%
2025-08-14	13.20	13.27	12.78	12.81	12.77	qfq	4,781,678	61,938,219	-2.95%
2025-08-13	13.36	13.47	13.11	13.20	13.16	qfq	4,941,500	65,320,469	-0.98%
2025-08-12	13.47	13.58	13.27	13.33	13.29	qfq	4,015,500	53,717,051	-1.11%
2025-08-11	13.06	13.48	13.06	13.48	13.44	qfq	5,692,274	75,954,984	2.04%
2025-08-08	13.17	13.27	13.00	13.21	13.17	qfq	5,425,700	71,440,335	-0.15%
2025-08-07	13.05	13.35	13.01	13.23	13.19	qfq	7,121,600	93,912,699	-0.68%
2025-08-06	13.49	13.62	13.18	13.32	13.28	qfq	8,328,500	110,828,778	-1.62%
2025-08-05	13.30	13.56	13.20	13.54	13.50	qfq	10,019,900	134,597,810	1.42%
2025-08-04	13.26	13.35	12.90	13.35	13.31	qfq	6,993,455	92,035,528	0.45%
2025-08-01	13.04	13.49	13.03	13.29	13.25	qfq	8,340,200	110,756,442	1.61%
2025-07-31	13.05	13.35	13.00	13.08	13.04	qfq	7,562,600	99,560,573	-0.38%
2025-07-30	12.99	13.30	12.91	13.13	13.09	qfq	6,580,100	86,395,225	0.69%
2025-07-29	12.98	13.10	12.77	13.04	13.00	qfq	5,314,700	68,777,172	0.46%
2025-07-28	12.91	13.17	12.91	12.98	12.94	qfq	4,787,900	62,290,607	0.08%
2025-07-25	13.00	13.19	12.90	12.97	12.93	qfq	4,959,800	64,577,314	-0.31%
2025-07-24	12.88	13.10	12.85	13.01	12.97	qfq	4,636,534	60,102,014	0.85%
2025-07-23	12.83	13.05	12.73	12.90	12.86	qfq	4,896,000	63,197,692	0.16%
2025-07-22	12.98	13.00	12.74	12.88	12.84	qfq	5,133,000	66,023,310	-1.15%
2025-07-21	12.70	13.08	12.58	13.03	12.99	qfq	7,199,500	92,869,611	2.44%
2025-07-18	12.78	12.87	12.56	12.72	12.68	qfq	3,763,100	47,731,925	-0.24%
2025-07-17	12.53	12.83	12.50	12.75	12.71	qfq	5,364,834	68,086,548	2.00%
2025-07-16	12.33	12.53	12.33	12.50	12.46	qfq	3,132,734	39,088,419	0.97%
2025-07-15	12.67	12.67	12.24	12.38	12.34	qfq	4,481,134	55,438,423	-2.37%
2025-07-14	12.68	12.81	12.57	12.68	12.64	qfq	3,140,800	39,853,314	0.16%
2025-07-11	12.71	12.78	12.51	12.66	12.62	qfq	4,411,600	55,716,974	-0.31%
2025-07-10	12.74	12.80	12.52	12.70	12.66	qfq	3,949,600	50,100,620	0.24%
2025-07-09	12.70	12.73	12.55	12.67	12.63	qfq	4,733,500	59,766,703	-0.16%
2025-07-08	12.49	12.84	12.42	12.69	12.65	qfq	5,836,700	73,915,955	1.60%
2025-07-07	12.35	12.76	12.32	12.49	12.45	qfq	5,353,300	67,217,092	0.48%
2025-07-04	12.64	12.74	12.40	12.43	12.39	qfq	5,132,400	64,196,142	-1.43%
2025-07-03	12.49	12.70	12.49	12.61	12.57	qfq	5,419,800	68,306,679	0.32%
2025-07-02	12.60	12.69	12.41	12.57	12.53	qfq	7,124,900	89,379,304	-1.26%
2025-07-01	12.76	12.90	12.63	12.73	12.69	qfq	8,076,900	103,085,921	-0.78%
2025-06-30	12.90	12.97	12.60	12.83	12.79	qfq	13,308,800	169,771,948	-1.46%
2025-06-27	12.40	13.40	12.22	13.02	12.98	qfq	21,253,204	273,648,381	4.41%
2025-06-26	12.70	12.88	12.33	12.47	12.43	qfq	14,613,300	183,383,848	-3.18%
2025-06-25	12.20	13.02	11.93	12.88	12.84	qfq	19,598,396	245,305,219	6.80%
2025-06-24	11.91	12.11	11.91	12.06	12.02	qfq	2,750,400	33,101,528	1.60%
2025-06-23	11.60	11.90	11.50	11.87	11.83	qfq	3,028,400	35,650,349	2.06%
2025-06-20	11.60	11.85	11.59	11.63	11.59	qfq	2,711,200	31,664,436	-0.26%
2025-06-19	12.00	12.09	11.60	11.66	11.62	qfq	4,426,300	52,203,520	-3.00%
2025-06-18	12.32	12.37	11.94	12.02	11.98	qfq	4,016,900	48,389,679	-2.20%
2025-06-17	12.52	13.17	12.23	12.29	12.25	qfq	5,777,000	72,095,660	0.00%
2025-06-16	12.03	12.37	12.03	12.29	12.25	qfq	5,193,700	63,779,006	1.91%
2025-06-13	12.61	12.65	12.00	12.06	12.02	qfq	7,529,800	92,198,069	-5.41%
2025-06-12	12.40	13.06	12.35	12.75	12.71	qfq	9,831,700	124,865,151	2.25%
2025-06-11	12.60	12.78	12.38	12.47	12.43	qfq	5,359,900	67,073,690	-1.11%
2025-06-10	12.67	12.92	12.47	12.61	12.57	qfq	8,043,500	101,688,216	-0.47%
2025-06-09	12.39	13.36	12.36	12.67	12.63	qfq	10,205,300	130,139,407	2.01%
2025-06-06	13.02	13.02	12.35	12.42	12.38	qfq	9,302,800	117,189,051	-4.61%
2025-06-05	13.37	13.49	12.89	13.02	12.98	qfq	13,927,360	182,330,382	-2.47%
2025-06-04	12.41	13.80	12.31	13.35	13.31	qfq	18,809,500	244,489,848	7.14%
2025-06-03	12.04	12.58	11.92	12.46	12.42	qfq	7,052,860	87,284,755	3.40%
2025-05-30	12.24	12.47	12.04	12.05	12.01	qfq	4,232,560	51,745,051	-1.79%
2025-05-29	12.10	12.36	12.01	12.27	12.23	qfq	5,389,968	65,915,308	0.66%
2025-05-28	12.21	12.30	11.90	12.19	12.15	qfq	8,219,910	99,351,795	-2.25%
2025-05-27	12.47	12.57	12.23	12.47	12.43	qfq	5,743,700	71,264,848	-0.56%
2025-05-26	12.24	12.69	12.16	12.54	12.50	qfq	7,967,468	98,889,110	2.20%
2025-05-23	12.10	12.98	11.91	12.27	12.23	qfq	11,617,901	144,817,636	0.74%
2025-05-22	12.26	12.59	12.02	12.18	12.14	qfq	7,705,268	94,775,753	-1.54%
2025-05-21	12.31	13.39	12.31	12.37	12.33	qfq	12,573,327	159,469,239	0.49%
2025-05-20	11.85	12.57	11.82	12.31	12.27	qfq	9,695,427	118,567,196	3.53%
2025-05-19	11.77	11.90	11.58	11.89	11.85	qfq	3,970,100	46,717,695	1.28%
2025-05-16	11.68	11.78	11.55	11.74	11.70	qfq	3,082,300	36,026,887	0.43%
2025-05-15	11.57	11.74	11.49	11.69	11.65	qfq	3,176,800	37,011,112	0.69%
2025-05-14	11.72	11.72	11.45	11.61	11.57	qfq	3,218,900	37,172,788	-0.94%
2025-05-13	11.61	11.83	11.55	11.72	11.68	qfq	4,012,300	46,857,608	1.56%
2025-05-12	11.53	11.61	11.35	11.54	11.50	qfq	3,179,500	36,432,922	0.35%
2025-05-09	11.40	11.62	11.30	11.50	11.46	qfq	4,215,200	48,394,657	0.52%
2025-05-08	11.33	11.54	11.26	11.44	11.40	qfq	3,334,100	38,158,209	0.88%
2025-05-07	11.45	11.70	11.25	11.34	11.30	qfq	4,953,200	56,818,169	-0.09%
2025-05-06	11.23	11.37	11.13	11.35	11.31	qfq	5,038,700	56,708,098	1.34%
2025-04-30	10.96	11.77	10.96	11.20	11.17	qfq	6,983,700	79,189,108	2.66%
2025-04-29	10.90	11.11	10.65	10.91	10.88	qfq	5,922,700	64,724,256	4.30%
2025-04-28	10.56	10.74	10.34	10.46	10.43	qfq	2,639,500	27,641,176	-0.95%
2025-04-25	10.56	10.84	10.55	10.56	10.53	qfq	2,281,068	24,318,327	-0.94%
2025-04-24	10.74	10.91	10.56	10.66	10.63	qfq	2,868,568	30,760,423	-1.20%
2025-04-23	10.88	10.93	10.72	10.79	10.76	qfq	3,215,010	34,706,351	-0.74%
2025-04-22	10.72	10.88	10.61	10.87	10.84	qfq	3,035,400	32,806,057	0.93%
2025-04-21	10.52	10.78	10.51	10.77	10.74	qfq	3,300,400	35,167,432	0.94%
2025-04-18	11.50	11.50	10.59	10.67	10.64	qfq	4,739,600	51,501,392	-1.20%
2025-04-17	10.70	10.92	10.50	10.80	10.77	qfq	2,938,500	31,787,033	0.84%
2025-04-16	10.83	10.92	10.49	10.71	10.68	qfq	3,248,300	34,682,459	-2.10%
2025-04-15	10.96	11.11	10.82	10.94	10.91	qfq	3,142,700	34,398,174	-0.45%
2025-04-14	10.82	11.22	10.70	10.99	10.96	qfq	5,333,200	58,588,651	4.07%
2025-04-11	10.58	10.83	10.50	10.56	10.53	qfq	3,391,600	36,056,699	-1.12%
2025-04-10	10.50	10.77	10.47	10.68	10.65	qfq	4,156,387	44,302,386	3.19%
2025-04-09	9.88	10.45	9.26	10.35	10.32	qfq	5,302,484	52,478,743	2.68%
2025-04-08	9.69	10.36	9.61	10.08	10.05	qfq	5,425,201	54,369,637	7.23%
2025-04-07	10.65	11.00	9.30	9.40	9.37	qfq	7,440,200	74,830,402	-19.10%
2025-04-03	11.30	11.77	11.30	11.62	11.58	qfq	2,620,225	30,358,504	1.57%
2025-04-02	11.54	11.63	11.43	11.44	11.40	qfq	1,743,825	20,103,354	-0.61%
2025-04-01	11.22	11.79	11.22	11.51	11.47	qfq	3,789,257	43,924,699	2.58%
2025-03-31	11.28	11.32	11.05	11.22	11.19	qfq	2,711,400	30,300,851	-1.41%
2025-03-28	11.69	11.78	11.37	11.38	11.34	qfq	2,517,028	29,147,129	-2.15%
2025-03-27	11.61	11.66	11.32	11.63	11.59	qfq	2,475,300	28,495,754	0.17%
2025-03-26	11.58	11.76	11.52	11.61	11.57	qfq	2,277,406	26,546,733	0.26%
2025-03-25	11.76	11.76	11.34	11.58	11.54	qfq	2,525,200	29,081,830	0.26%
2025-03-24	11.80	11.88	11.33	11.55	11.51	qfq	3,580,100	41,445,069	-2.28%
2025-03-21	12.19	12.28	11.79	11.82	11.78	qfq	3,728,300	44,615,676	-2.88%
2025-03-20	12.25	12.29	12.12	12.17	12.13	qfq	2,335,100	28,463,520	-0.98%
2025-03-19	12.34	12.47	12.21	12.29	12.25	qfq	3,558,700	43,774,782	-1.21%
2025-03-18	12.48	12.58	12.30	12.44	12.40	qfq	4,761,400	59,129,417	0.08%
2025-03-17	12.66	12.67	12.40	12.43	12.39	qfq	4,386,800	54,761,113	-1.82%
2025-03-14	12.29	12.68	12.06	12.66	12.62	qfq	7,492,000	93,040,956	2.51%
2025-03-13	12.41	12.76	12.21	12.35	12.31	qfq	6,635,300	82,834,896	-0.80%
2025-03-12	12.52	12.63	12.38	12.45	12.41	qfq	5,640,300	70,374,264	-0.56%
2025-03-11	12.60	12.83	12.33	12.52	12.48	qfq	8,556,300	106,683,074	-2.57%
2025-03-10	12.28	13.30	12.13	12.85	12.81	qfq	14,932,537	188,245,053	7.89%
2025-03-07	12.15	12.27	11.88	11.91	11.87	qfq	3,558,000	42,710,264	-2.38%
2025-03-06	11.87	12.20	11.84	12.20	12.16	qfq	4,009,328	48,430,011	2.87%
2025-03-05	12.07	12.07	11.73	11.86	11.82	qfq	3,771,755	44,621,428	-1.58%
2025-03-04	11.84	12.05	11.77	12.05	12.01	qfq	3,005,800	35,993,282	0.84%
2025-03-03	11.85	12.11	11.77	11.95	11.91	qfq	3,434,300	41,107,897	0.76%
2025-02-28	12.35	12.35	11.71	11.86	11.82	qfq	5,021,734	60,646,554	-3.97%
2025-02-27	12.30	12.47	12.13	12.35	12.31	qfq	4,749,000	58,496,142	0.41%
2025-02-26	12.27	12.32	12.08	12.30	12.26	qfq	4,096,020	50,023,776	1.15%
2025-02-25	12.17	12.33	12.08	12.16	12.12	qfq	4,146,904	50,579,583	-0.82%
2025-02-24	12.42	12.45	12.13	12.26	12.22	qfq	5,625,804	68,968,147	-1.45%
2025-02-21	12.38	12.65	12.22	12.44	12.40	qfq	6,705,004	83,114,274	0.16%
2025-02-20	12.50	12.88	12.38	12.42	12.38	qfq	7,810,276	98,467,246	-0.64%
2025-02-19	12.65	12.70	12.35	12.50	12.46	qfq	8,249,255	102,617,381	-1.26%
2025-02-18	13.60	13.60	12.63	12.66	12.62	qfq	10,009,557	130,390,370	-8.06%
2025-02-17	13.39	14.06	13.05	13.77	13.73	qfq	18,453,257	252,750,787	4.40%
2025-02-14	12.58	13.30	12.58	13.19	13.15	qfq	13,836,700	180,387,670	3.53%
2025-02-13	12.30	12.98	12.13	12.74	12.70	qfq	10,198,430	128,292,548	3.75%
2025-02-12	12.19	12.31	12.02	12.28	12.24	qfq	4,595,755	55,861,534	0.74%
2025-02-11	12.42	12.48	12.04	12.19	12.15	qfq	6,380,955	77,904,112	-3.10%
2025-02-10	11.89	12.73	11.77	12.58	12.54	qfq	11,518,810	141,902,519	6.52%
2025-02-07	11.45	11.93	11.35	11.81	11.77	qfq	5,431,986	63,654,372	3.14%
2025-02-06	11.28	11.45	10.98	11.45	11.41	qfq	3,896,755	43,737,422	1.33%
2025-02-05	11.18	11.40	11.17	11.30	11.27	qfq	2,201,700	24,864,386	1.44%
2025-01-27	11.33	11.61	11.14	11.14	11.11	qfq	2,631,400	29,894,715	-2.28%
2025-01-24	11.45	11.55	11.25	11.40	11.36	qfq	3,112,200	35,345,491	-0.44%
2025-01-23	11.51	11.68	11.41	11.45	11.41	qfq	2,669,200	30,910,912	0.97%
2025-01-22	11.45	11.48	11.26	11.34	11.30	qfq	2,171,100	24,646,975	-1.73%
2025-01-21	11.78	11.82	11.43	11.54	11.50	qfq	2,354,100	27,203,074	-1.70%
2025-01-20	11.68	11.78	11.47	11.74	11.70	qfq	2,425,800	28,346,154	1.29%
2025-01-17	11.66	11.69	11.45	11.59	11.55	qfq	2,353,000	27,205,755	-0.60%
2025-01-16	11.68	11.94	11.55	11.66	11.62	qfq	2,586,400	30,358,466	0.09%
2025-01-15	11.70	11.86	11.57	11.65	11.61	qfq	2,714,100	31,713,548	-0.60%
2025-01-14	11.26	11.73	11.23	11.72	11.68	qfq	3,673,100	42,314,310	4.36%
2025-01-13	11.00	11.24	10.78	11.23	11.20	qfq	2,859,400	31,658,282	1.35%
2025-01-10	11.62	11.72	11.03	11.08	11.05	qfq	3,505,600	39,795,086	-4.40%
2025-01-09	11.54	11.85	11.35	11.59	11.55	qfq	3,306,800	38,506,602	-0.43%
2025-01-08	11.60	12.00	11.26	11.64	11.60	qfq	5,009,400	58,290,502	1.13%
2025-01-07	11.50	11.52	11.14	11.51	11.47	qfq	3,544,200	40,261,481	0.61%
2025-01-06	11.11	11.70	10.59	11.44	11.40	qfq	5,028,900	57,372,108	2.23%
2025-01-03	11.96	12.05	11.15	11.19	11.16	qfq	4,693,900	54,030,371	-5.97%
2025-01-02	11.95	12.33	11.75	11.90	11.86	qfq	3,749,700	45,299,969	-0.42%
2024-12-31	12.35	12.45	11.95	11.95	11.91	qfq	3,248,500	39,486,618	-3.08%
2024-12-30	12.70	12.70	12.25	12.33	12.29	qfq	3,741,300	46,247,564	-3.14%
2024-12-27	12.50	12.88	12.35	12.73	12.69	qfq	3,235,000	41,155,371	1.68%
2024-12-26	12.50	12.73	12.45	12.52	12.48	qfq	3,195,100	40,195,111	-0.24%
2024-12-25	12.96	12.96	12.19	12.55	12.51	qfq	4,257,936	53,259,762	-2.56%
2024-12-24	12.78	13.02	12.64	12.88	12.84	qfq	3,476,000	44,613,197	0.78%
2024-12-23	13.72	13.77	12.77	12.78	12.74	qfq	8,105,269	106,350,573	-6.99%
2024-12-20	13.54	13.99	13.49	13.74	13.70	qfq	5,951,200	82,105,639	1.55%
2024-12-19	13.67	13.87	13.35	13.53	13.49	qfq	6,915,436	93,768,320	-3.22%
2024-12-18	14.03	14.47	13.38	13.98	13.94	qfq	10,411,300	143,578,786	0.50%
2024-12-17	15.00	15.36	13.85	13.91	13.87	qfq	11,973,800	170,819,737	-7.57%
2024-12-16	14.78	15.60	14.78	15.05	15.00	qfq	13,734,600	208,309,432	1.21%
2024-12-13	15.00	15.80	14.78	14.87	14.82	qfq	17,157,996	259,623,355	-2.56%
2024-12-12	14.43	15.50	14.32	15.26	15.21	qfq	22,489,326	338,237,253	5.61%
2024-12-11	14.16	14.75	14.16	14.45	14.41	qfq	6,955,611	100,585,005	1.12%
2024-12-10	14.65	14.78	14.22	14.29	14.25	qfq	11,160,970	161,864,355	0.00%
2024-12-09	14.14	14.42	13.95	14.29	14.25	qfq	7,724,895	109,628,488	1.49%
2024-12-06	13.82	14.35	13.71	14.08	14.04	qfq	6,167,475	86,316,882	1.29%
2024-12-05	13.71	13.90	13.60	13.90	13.86	qfq	5,089,400	70,108,922	0.87%
2024-12-04	14.10	14.41	13.65	13.78	13.74	qfq	7,239,400	101,442,060	-3.03%
2024-12-03	14.49	14.56	14.04	14.21	14.17	qfq	8,282,627	117,667,886	-2.40%
2024-12-02	14.52	14.79	14.30	14.56	14.51	qfq	10,735,000	156,332,299	1.53%
2024-11-29	14.06	14.54	14.02	14.34	14.30	qfq	11,604,127	165,442,159	-0.42%
2024-11-28	13.60	15.04	13.51	14.40	14.36	qfq	16,600,300	235,814,451	5.88%
2024-11-27	13.69	13.70	12.92	13.60	13.56	qfq	8,258,100	109,526,148	-1.88%
2024-11-26	13.72	14.13	13.68	13.86	13.82	qfq	7,711,332	107,172,883	0.80%
2024-11-25	13.80	14.24	13.38	13.75	13.71	qfq	6,683,636	92,271,810	0.95%
2024-11-22	14.17	14.40	13.40	13.62	13.58	qfq	9,221,068	128,851,812	-4.62%
2024-11-21	14.29	14.58	13.93	14.28	14.24	qfq	9,371,436	132,889,763	-0.97%
2024-11-20	14.00	14.46	13.80	14.42	14.38	qfq	9,153,188	130,494,376	1.69%
2024-11-19	13.61	14.18	13.28	14.18	14.14	qfq	8,751,200	119,939,009	4.73%
2024-11-18	14.15	14.55	13.44	13.54	13.50	qfq	9,790,934	136,412,939	-4.18%
2024-11-15	14.74	15.00	14.08	14.13	14.09	qfq	11,991,700	174,264,154	-4.59%
2024-11-14	15.80	15.80	14.71	14.81	14.76	qfq	13,572,204	205,286,975	-6.38%
2024-11-13	15.85	16.58	15.35	15.82	15.77	qfq	19,888,873	316,697,287	-5.55%
2024-11-12	15.08	17.86	15.01	16.75	16.70	qfq	30,195,891	502,687,182	10.34%
2024-11-11	14.62	15.23	14.62	15.18	15.13	qfq	13,326,863	199,877,047	1.00%
2024-11-08	15.73	16.38	15.02	15.03	14.98	qfq	22,813,308	356,341,968	-7.05%
2024-11-07	14.28	17.52	13.70	16.17	16.12	qfq	31,833,663	487,671,764	7.73%
2024-11-06	14.37	15.85	14.18	15.01	14.96	qfq	31,734,760	472,266,947	-0.07%
2024-11-05	14.00	15.60	13.60	15.02	14.97	qfq	32,718,807	468,404,383	2.88%
2024-11-04	13.65	16.30	13.35	14.60	14.55	qfq	38,971,025	560,855,670	6.65%
2024-11-01	11.35	13.69	11.01	13.69	13.65	qfq	29,326,303	374,975,380	19.98%
2024-10-31	11.51	11.68	11.33	11.41	11.37	qfq	8,777,445	100,836,700	-1.98%
2024-10-30	11.65	12.42	11.17	11.64	11.60	qfq	12,630,606	147,853,777	-1.52%
2024-10-29	12.39	12.60	11.81	11.82	11.78	qfq	6,199,800	74,857,617	-4.52%
2024-10-28	12.14	12.38	12.09	12.38	12.34	qfq	5,624,044	69,005,678	1.56%
2024-10-25	12.06	12.28	11.91	12.19	12.15	qfq	6,579,820	79,946,492	0.91%
2024-10-24	12.20	12.52	12.06	12.08	12.04	qfq	7,749,400	94,756,532	-0.98%
2024-10-23	12.06	12.36	11.99	12.20	12.16	qfq	7,834,695	95,481,766	0.66%
2024-10-22	12.00	12.36	11.87	12.12	12.08	qfq	9,508,200	115,016,910	0.17%
2024-10-21	11.59	12.45	11.47	12.10	12.06	qfq	10,375,298	123,565,763	4.31%
2024-10-18	11.23	11.86	11.15	11.60	11.56	qfq	6,383,520	73,011,106	3.29%
2024-10-17	11.40	11.50	11.23	11.23	11.20	qfq	4,347,278	49,372,253	-0.53%
2024-10-16	11.11	11.55	11.00	11.29	11.26	qfq	5,429,378	61,313,734	-1.40%
2024-10-15	11.50	11.88	11.28	11.45	11.41	qfq	6,970,200	80,926,169	-1.04%
2024-10-14	11.27	11.62	11.08	11.57	11.53	qfq	6,121,900	69,861,418	2.39%
2024-10-11	11.71	11.82	11.12	11.30	11.27	qfq	7,011,400	79,892,294	-4.64%
2024-10-10	11.62	12.37	11.62	11.85	11.81	qfq	10,853,545	129,748,105	4.04%
2024-10-09	13.00	13.09	11.39	11.39	11.35	qfq	13,534,001	165,823,928	-16.00%
2024-10-08	14.60	14.60	12.47	13.56	13.52	qfq	17,900,351	239,305,546	8.92%
2024-09-30	11.45	12.57	11.13	12.45	12.41	qfq	17,310,375	205,513,137	14.54%
2024-09-27	10.45	11.11	10.37	10.87	10.84	qfq	14,153,494	151,815,970	5.23%
2024-09-26	9.89	10.39	9.81	10.33	10.30	qfq	11,324,533	114,458,306	2.38%
2024-09-25	9.95	10.33	9.95	10.09	10.06	qfq	11,349,300	114,966,640	1.51%
2024-09-24	9.64	9.95	9.46	9.94	9.91	qfq	9,810,816	95,645,809	3.43%
2024-09-23	9.67	9.76	9.57	9.61	9.58	qfq	5,262,928	50,786,403	-1.44%
2024-09-20	9.80	9.89	9.62	9.75	9.72	qfq	8,279,085	80,491,454	-1.52%
2024-09-19	9.56	10.15	9.51	9.90	9.87	qfq	11,728,716	115,859,443	2.59%
2024-09-18	9.58	9.76	9.36	9.65	9.62	qfq	8,018,900	76,813,955	0.73%
2024-09-13	10.15	10.18	9.55	9.58	9.55	qfq	11,842,633	116,205,958	-5.89%
2024-09-12	10.51	10.55	10.06	10.18	10.15	qfq	13,088,286	134,290,119	-4.05%
2024-09-11	10.48	10.64	10.33	10.61	10.58	qfq	13,732,079	144,077,022	0.00%
2024-09-10	11.55	11.73	10.43	10.61	10.58	qfq	20,375,316	220,351,037	-9.39%
2024-09-09	12.68	13.15	11.66	11.71	11.67	qfq	23,872,975	293,700,422	-13.64%
2024-09-06	14.55	15.23	12.68	13.56	13.52	qfq	32,511,338	443,609,348	-3.00%
2024-09-05	12.64	13.98	12.40	13.98	13.94	qfq	32,661,896	434,336,946	20.00%
2024-09-04	9.80	11.65	9.80	11.65	11.61	qfq	17,627,334	202,618,955	19.98%
2024-09-03	9.22	9.72	9.16	9.71	9.68	qfq	4,288,253	40,894,364	5.43%
2024-09-02	9.39	9.45	9.20	9.21	9.18	qfq	1,704,800	15,871,007	-2.44%
2024-08-30	9.17	9.59	9.12	9.44	9.41	qfq	2,797,000	26,221,226	2.05%
2024-08-29	9.12	9.29	9.03	9.25	9.22	qfq	1,553,600	14,347,968	1.09%
2024-08-28	9.11	9.22	8.87	9.15	9.12	qfq	1,501,400	13,625,716	2.01%
2024-08-27	9.15	9.31	8.96	8.97	8.94	qfq	1,484,401	13,529,932	-1.97%
2024-08-26	9.06	9.18	8.95	9.15	9.12	qfq	1,168,800	10,651,234	1.33%
2024-08-23	9.15	9.24	9.01	9.03	9.00	qfq	1,413,900	12,830,970	-1.63%
2024-08-22	9.39	9.39	9.16	9.18	9.15	qfq	1,576,636	14,593,690	-1.71%
2024-08-21	9.42	9.47	9.29	9.34	9.31	qfq	1,527,702	14,303,491	-0.85%
2024-08-20	9.75	9.75	9.40	9.42	9.39	qfq	2,601,000	24,814,727	-3.58%
2024-08-19	9.91	9.95	9.67	9.77	9.74	qfq	3,175,100	31,091,889	-2.30%
2024-08-16	9.86	10.10	9.65	10.00	9.97	qfq	3,757,300	37,250,758	1.94%
2024-08-15	9.84	9.92	9.63	9.81	9.78	qfq	2,634,200	25,815,586	-0.10%
2024-08-14	9.99	10.02	9.76	9.82	9.79	qfq	2,709,500	26,672,107	-2.29%
2024-08-13	10.19	10.19	9.82	10.05	10.02	qfq	3,322,500	33,050,942	-1.28%
2024-08-12	10.20	10.39	9.97	10.18	10.15	qfq	3,730,786	38,086,695	-0.39%
2024-08-09	10.64	10.70	10.21	10.22	10.19	qfq	6,158,208	63,910,407	-4.49%
2024-08-08	10.62	11.27	10.60	10.70	10.67	qfq	6,379,859	69,947,235	-1.11%
2024-08-07	11.21	11.29	10.74	10.82	10.79	qfq	7,233,097	78,925,943	-5.25%
2024-08-06	10.96	11.66	10.68	11.42	11.38	qfq	11,390,417	127,812,121	3.44%
2024-08-05	10.36	11.51	10.32	11.04	11.01	qfq	10,780,257	116,661,466	6.56%
2024-08-02	10.19	10.62	10.10	10.36	10.33	qfq	6,043,733	62,991,219	1.57%
2024-08-01	10.31	10.49	10.19	10.20	10.17	qfq	3,621,540	37,317,402	-1.26%
2024-07-31	10.05	10.36	9.86	10.33	10.30	qfq	5,194,390	52,964,181	1.67%
2024-07-30	9.99	10.17	9.86	10.16	10.13	qfq	3,754,411	37,561,908	1.09%
2024-07-29	10.00	10.25	9.90	10.05	10.02	qfq	3,694,555	37,193,441	0.10%
2024-07-26	10.15	10.28	9.94	10.04	10.01	qfq	5,131,873	51,844,559	-2.43%
2024-07-25	10.06	10.64	10.02	10.29	10.26	qfq	7,479,479	76,775,123	-1.63%
2024-07-24	9.81	10.99	9.60	10.46	10.43	qfq	10,079,741	102,568,379	3.67%
2024-07-23	9.54	11.00	9.32	10.09	10.06	qfq	7,704,600	77,509,018	5.65%
2024-07-22	9.39	9.56	9.31	9.55	9.52	qfq	1,315,800	12,447,651	1.17%
2024-07-19	9.35	9.49	9.22	9.44	9.41	qfq	1,448,300	13,565,369	1.18%
2024-07-18	9.30	9.34	9.13	9.33	9.30	qfq	1,652,600	15,305,084	-0.53%
2024-07-17	9.38	9.56	9.28	9.38	9.35	qfq	1,323,100	12,431,519	-0.11%
2024-07-16	9.56	9.56	9.33	9.39	9.36	qfq	961,800	9,045,354	-1.47%
2024-07-15	9.75	9.75	9.49	9.53	9.45	qfq	1,147,200	10,956,151	-2.36%
2024-07-12	9.92	9.92	9.66	9.76	9.68	qfq	1,677,100	16,361,692	-0.41%
2024-07-11	9.45	9.91	9.45	9.80	9.72	qfq	2,930,000	28,450,306	5.49%
2024-07-10	9.42	9.51	9.21	9.29	9.21	qfq	1,824,978	17,083,451	-1.59%
2024-07-09	9.41	9.53	9.14	9.44	9.36	qfq	2,686,400	25,081,956	-0.42%
2024-07-08	9.87	9.87	9.43	9.48	9.40	qfq	2,291,500	21,897,566	-4.44%
2024-07-05	9.50	10.00	9.30	9.92	9.84	qfq	2,791,900	27,121,579	4.31%
2024-07-04	9.92	10.01	9.44	9.51	9.43	qfq	2,717,600	26,261,709	-4.90%
2024-07-03	10.03	10.25	10.00	10.00	9.92	qfq	1,652,900	16,687,144	-1.48%
2024-07-02	10.02	10.25	9.80	10.15	10.07	qfq	2,315,600	23,450,893	1.30%
2024-07-01	9.80	10.04	9.70	10.02	9.94	qfq	1,406,200	13,937,989	1.83%
2024-06-28	9.92	10.05	9.76	9.84	9.76	qfq	1,937,900	19,238,250	-0.30%
2024-06-27	10.07	10.18	9.86	9.87	9.79	qfq	2,296,200	22,937,820	-2.28%
2024-06-26	9.75	10.13	9.66	10.10	10.02	qfq	2,322,800	23,031,482	3.27%
2024-06-25	9.77	9.93	9.63	9.78	9.70	qfq	2,420,600	23,690,657	1.24%
2024-06-24	10.18	10.20	9.60	9.66	9.58	qfq	3,349,478	33,024,830	-5.66%
2024-06-21	10.28	10.48	10.20	10.24	10.16	qfq	1,696,100	17,500,547	-1.16%
2024-06-20	10.60	10.77	10.33	10.36	10.27	qfq	2,141,400	22,469,133	-2.54%
2024-06-19	10.85	10.86	10.57	10.63	10.54	qfq	2,120,600	22,615,661	-1.94%
2024-06-18	10.77	10.92	10.69	10.84	10.75	qfq	2,609,600	28,164,795	1.12%
2024-06-17	11.06	11.06	10.65	10.72	10.63	qfq	3,681,400	39,646,611	-3.25%
2024-06-14	11.30	11.46	10.90	11.08	10.99	qfq	3,244,200	36,028,267	-2.89%
2024-06-13	11.69	11.74	11.37	11.41	11.32	qfq	2,709,300	31,054,695	-2.23%
2024-06-12	11.52	11.77	11.40	11.67	11.57	qfq	2,386,900	27,798,073	1.39%
2024-06-11	11.71	11.71	11.29	11.51	11.41	qfq	2,223,537	25,399,248	-0.78%
2024-06-07	11.33	11.68	11.33	11.60	11.50	qfq	3,491,078	40,314,333	3.57%
2024-06-06	11.73	11.95	11.11	11.20	11.11	qfq	5,053,478	57,744,173	-5.33%
2024-06-05	12.20	12.20	11.83	11.83	11.73	qfq	3,561,400	42,575,975	-3.19%
2024-06-04	12.35	12.35	11.88	12.22	12.12	qfq	3,741,400	45,354,116	-1.29%
2024-06-03	12.81	12.87	12.11	12.38	12.28	qfq	6,233,200	77,213,915	-3.88%
2024-05-31	12.72	12.93	12.53	12.88	12.77	qfq	5,357,936	68,356,383	1.10%
2024-05-30	13.24	13.26	12.68	12.74	12.63	qfq	8,684,749	111,970,668	-5.00%
2024-05-29	12.89	13.66	12.89	13.41	13.30	qfq	9,750,749	129,878,585	2.05%
2024-05-28	13.91	13.96	12.92	13.14	13.03	qfq	12,836,714	170,141,410	-6.01%
2024-05-27	14.67	15.13	13.80	13.98	13.86	qfq	14,405,706	208,700,235	-3.05%
2024-05-24	14.10	14.95	13.91	14.42	14.30	qfq	18,425,832	265,114,972	-1.23%
2024-05-23	14.00	15.64	13.46	14.60	14.48	qfq	26,578,582	378,450,051	-2.34%
2024-05-22	13.79	14.95	13.51	14.95	14.83	qfq	24,510,221	359,495,025	19.98%
2024-05-21	12.68	12.68	12.35	12.46	12.36	qfq	1,711,584	21,342,788	-1.81%
2024-05-20	12.61	12.83	12.58	12.69	12.58	qfq	1,656,467	21,003,995	0.48%
2024-05-17	12.63	12.76	12.41	12.63	12.53	qfq	2,157,400	27,079,606	-0.32%
2024-05-16	12.76	12.82	12.60	12.67	12.57	qfq	1,403,300	17,822,519	-0.24%
2024-05-15	12.70	12.89	12.53	12.70	12.59	qfq	2,060,900	26,185,045	-0.86%
2024-05-14	12.63	12.98	12.60	12.81	12.70	qfq	2,092,000	26,823,841	1.51%
2024-05-13	12.72	12.85	12.52	12.62	12.52	qfq	3,090,500	39,083,400	-2.25%
2024-05-10	13.33	13.94	12.87	12.91	12.80	qfq	4,536,184	59,931,462	-2.27%
2024-05-09	12.84	13.32	12.84	13.21	13.10	qfq	2,617,100	34,451,707	2.48%
2024-05-08	13.04	13.12	12.81	12.89	12.78	qfq	1,852,753	23,989,400	-0.54%
2024-05-07	13.04	13.29	12.92	12.96	12.85	qfq	2,492,790	32,393,791	-0.84%
2024-05-06	12.82	13.15	12.78	13.07	12.96	qfq	2,824,196	36,721,886	3.16%
2024-04-30	12.54	12.74	12.52	12.67	12.57	qfq	2,399,616	30,360,748	0.32%
2024-04-29	12.30	12.67	11.90	12.63	12.53	qfq	3,698,122	45,930,323	0.40%
2024-04-26	12.40	12.65	12.34	12.58	12.48	qfq	2,831,300	35,450,397	0.32%
2024-04-25	12.31	12.68	12.24	12.54	12.44	qfq	2,148,053	26,804,304	1.79%
2024-04-24	12.24	12.35	12.06	12.32	12.22	qfq	1,876,742	22,935,721	1.40%
2024-04-23	12.01	12.20	11.92	12.15	12.05	qfq	1,981,442	23,945,605	1.17%
2024-04-22	11.83	12.23	11.80	12.01	11.91	qfq	2,293,000	27,630,504	1.52%
2024-04-19	12.00	12.21	11.80	11.83	11.73	qfq	2,858,001	34,100,954	-1.91%
2024-04-18	12.21	12.32	11.95	12.06	11.96	qfq	2,705,655	32,799,884	-1.31%
2024-04-17	11.52	12.23	11.52	12.22	12.12	qfq	3,693,000	44,476,560	7.10%
2024-04-16	12.15	12.15	11.31	11.41	11.32	qfq	4,330,900	50,212,278	-6.48%
2024-04-15	12.38	12.72	11.91	12.20	12.10	qfq	3,808,637	46,710,362	-3.10%
2024-04-12	12.76	12.96	12.50	12.59	12.49	qfq	2,977,100	37,645,773	-1.56%
2024-04-11	12.82	12.98	12.69	12.79	12.68	qfq	2,395,294	30,718,219	-0.23%
2024-04-10	13.36	13.40	12.74	12.82	12.71	qfq	3,112,969	40,370,761	-4.04%
2024-04-09	13.08	13.42	13.08	13.36	13.25	qfq	3,581,779	47,589,874	2.22%
2024-04-08	13.88	13.88	13.05	13.07	12.96	qfq	3,744,406	49,890,348	-5.56%
2024-04-03	13.75	13.94	13.53	13.84	13.73	qfq	3,374,094	46,454,511	1.62%
2024-04-02	13.70	13.82	13.52	13.62	13.51	qfq	1,918,202	26,187,374	-0.51%
2024-04-01	13.22	13.69	13.22	13.69	13.58	qfq	2,769,791	37,458,307	3.01%
2024-03-29	13.42	13.55	13.11	13.29	13.18	qfq	2,930,183	38,857,570	-1.04%
2024-03-28	13.28	13.52	13.01	13.43	13.32	qfq	2,394,550	31,954,948	1.90%
2024-03-27	13.53	13.76	13.18	13.18	13.07	qfq	2,699,816	36,372,373	-2.59%
2024-03-26	13.56	13.70	13.26	13.53	13.42	qfq	2,943,800	39,673,707	-0.66%
2024-03-25	14.16	14.26	13.59	13.62	13.51	qfq	2,829,400	39,440,736	-3.81%
2024-03-22	14.70	14.70	14.09	14.16	14.04	qfq	3,970,063	56,698,321	-3.87%
2024-03-21	14.93	14.97	14.55	14.73	14.61	qfq	3,427,797	50,562,998	-1.21%
2024-03-20	14.81	14.98	14.70	14.91	14.79	qfq	3,366,515	50,009,434	1.22%
2024-03-19	14.91	14.91	14.71	14.73	14.61	qfq	3,492,888	51,638,994	-1.34%
2024-03-18	14.64	14.97	14.51	14.93	14.81	qfq	5,074,054	75,089,417	2.05%
2024-03-15	14.35	14.73	14.22	14.63	14.51	qfq	4,577,300	66,639,407	1.60%
2024-03-14	14.54	14.84	14.25	14.40	14.28	qfq	4,264,833	61,795,018	-0.41%
2024-03-13	14.45	14.66	14.21	14.46	14.34	qfq	4,458,653	64,188,299	-0.07%
2024-03-12	14.14	14.47	14.10	14.47	14.35	qfq	5,554,181	79,580,072	2.55%
2024-03-11	13.80	14.14	13.75	14.11	13.99	qfq	4,246,553	59,101,854	1.44%
2024-03-08	13.70	14.06	13.70	13.91	13.79	qfq	3,387,416	47,049,778	1.46%
2024-03-07	13.97	14.18	13.71	13.71	13.60	qfq	3,505,886	48,935,894	-1.51%
2024-03-06	13.92	14.14	13.70	13.92	13.80	qfq	3,057,377	42,536,118	0.07%
2024-03-05	14.28	14.28	13.72	13.91	13.79	qfq	4,048,049	56,511,293	-2.45%
2024-03-04	14.30	14.53	14.02	14.26	14.14	qfq	4,774,695	67,881,632	-0.07%
2024-03-01	14.44	14.54	13.92	14.27	14.15	qfq	5,790,955	82,397,834	-0.83%
2024-02-29	13.78	14.49	13.66	14.39	14.27	qfq	5,970,012	84,780,934	2.35%
2024-02-28	15.49	15.86	14.05	14.06	13.94	qfq	9,364,824	141,177,354	-9.29%
2024-02-27	15.22	15.66	15.04	15.50	15.37	qfq	8,497,038	130,811,073	-0.45%
2024-02-26	14.35	16.18	14.30	15.57	15.44	qfq	11,008,776	163,258,081	8.88%
2024-02-23	14.20	14.43	13.92	14.30	14.18	qfq	9,077,460	128,467,987	0.85%
2024-02-22	13.71	14.18	13.53	14.18	14.06	qfq	8,615,060	120,381,985	1.00%
2024-02-21	13.59	14.25	13.31	14.04	13.92	qfq	10,607,425	146,638,097	1.37%
2024-02-20	13.39	14.28	13.39	13.85	13.74	qfq	8,880,733	122,600,134	3.59%
2024-02-19	13.39	13.58	12.80	13.37	13.26	qfq	8,164,741	107,776,420	1.36%
2024-02-08	12.52	13.72	10.01	13.19	13.08	qfq	9,430,278	118,860,722	5.44%
2024-02-07	13.65	13.65	12.11	12.51	12.41	qfq	4,019,000	51,199,714	-5.51%
2024-02-06	13.13	13.81	12.41	13.24	13.13	qfq	3,032,818	39,709,474	1.61%
2024-02-05	14.11	14.12	12.61	13.03	12.92	qfq	2,478,861	32,703,304	-7.78%
2024-02-02	15.08	15.20	13.52	14.13	14.01	qfq	2,136,500	30,531,919	-5.48%
2024-02-01	15.16	15.29	14.65	14.95	14.83	qfq	1,486,165	22,262,921	-1.45%
2024-01-31	16.40	16.48	15.04	15.17	15.04	qfq	2,137,700	33,344,339	-6.53%
2024-01-30	16.49	16.63	15.95	16.23	16.10	qfq	1,849,030	30,179,401	-1.93%
2024-01-29	17.35	17.35	16.40	16.55	16.41	qfq	1,430,807	23,920,820	-3.39%
2024-01-26	17.61	17.78	17.06	17.13	16.99	qfq	1,754,100	30,534,339	-3.27%
2024-01-25	17.56	17.80	17.14	17.71	17.56	qfq	842,940	14,811,637	0.85%
2024-01-24	17.05	17.73	16.65	17.56	17.41	qfq	1,310,940	22,396,341	2.51%
2024-01-23	17.07	17.39	16.51	17.13	16.99	qfq	1,984,600	33,506,890	-1.66%
2024-01-22	18.39	18.48	17.26	17.42	17.28	qfq	1,067,471	18,955,553	-6.34%
2024-01-19	18.60	18.80	18.37	18.60	18.45	qfq	650,000	12,081,985	0.00%
2024-01-18	18.63	18.71	17.91	18.60	18.45	qfq	1,198,000	21,915,286	-0.64%
2024-01-17	18.89	19.31	18.68	18.72	18.56	qfq	1,017,100	19,374,583	-1.16%
2024-01-16	19.28	19.29	18.64	18.94	18.78	qfq	785,700	14,853,932	-0.47%
2024-01-15	19.20	19.36	18.92	19.03	18.87	qfq	667,371	12,769,459	-0.05%
2024-01-12	19.33	19.35	19.04	19.04	18.88	qfq	629,800	12,092,727	-1.45%
2024-01-11	19.59	19.59	19.05	19.32	19.16	qfq	1,248,327	24,032,412	-0.97%
2024-01-10	19.51	19.67	19.25	19.51	19.35	qfq	954,300	18,600,846	-0.15%
2024-01-09	19.53	19.76	19.33	19.54	19.38	qfq	769,500	15,037,465	0.62%
2024-01-08	19.80	19.88	19.39	19.42	19.26	qfq	754,904	14,819,190	-2.02%
2024-01-05	20.10	20.32	19.74	19.82	19.66	qfq	919,007	18,421,511	-1.15%
2024-01-04	20.18	20.19	19.73	20.05	19.88	qfq	899,900	17,985,431	-0.79%
2024-01-03	20.28	20.50	19.85	20.21	20.04	qfq	1,864,207	37,454,150	-1.27%
2024-01-02	20.41	20.50	19.30	20.47	20.30	qfq	2,884,082	57,562,517	0.20%
2023-12-29	19.82	20.54	19.79	20.43	20.26	qfq	1,552,810	31,382,420	2.56%
2023-12-28	20.30	20.39	19.90	19.92	19.75	qfq	1,215,799	24,366,571	-0.94%
2023-12-27	19.48	20.29	19.27	20.11	19.94	qfq	2,119,855	41,995,734	1.93%
2023-12-26	19.72	20.08	19.43	19.73	19.57	qfq	1,477,400	29,084,497	-0.15%
2023-12-25	19.01	20.08	19.01	19.76	19.60	qfq	1,914,844	37,477,250	3.46%
2023-12-22	19.09	19.36	19.01	19.10	18.94	qfq	958,200	18,328,562	-0.68%
2023-12-21	19.12	19.29	18.81	19.23	19.07	qfq	1,578,047	30,078,345	-0.21%
2023-12-20	19.37	19.70	19.12	19.27	19.11	qfq	1,790,600	34,590,964	0.00%
2023-12-19	19.83	19.94	19.02	19.27	19.11	qfq	2,923,200	56,413,557	-2.23%
2023-12-18	19.96	20.14	19.50	19.71	19.55	qfq	1,671,300	33,084,076	-1.30%
2023-12-15	20.58	20.58	19.85	19.97	19.80	qfq	1,242,431	24,942,882	-1.92%
2023-12-14	20.65	20.95	20.30	20.36	20.19	qfq	977,900	20,105,000	-1.59%
2023-12-13	20.80	21.04	20.60	20.69	20.52	qfq	943,900	19,653,914	0.78%
2023-12-12	20.64	20.72	20.37	20.53	20.36	qfq	831,600	17,071,217	-0.53%
2023-12-11	20.52	20.96	20.34	20.64	20.47	qfq	1,057,400	21,867,957	0.78%
2023-12-08	21.02	21.13	20.48	20.48	20.31	qfq	988,300	20,475,011	-2.43%
2023-12-07	21.00	21.16	20.77	20.99	20.82	qfq	802,778	16,827,500	-0.71%
2023-12-06	21.80	21.81	20.85	21.14	20.96	qfq	1,627,200	34,421,779	-2.31%
2023-12-05	22.08	22.08	21.56	21.64	21.46	qfq	1,666,144	36,345,155	-2.17%
2023-12-04	21.74	22.37	21.27	22.12	21.94	qfq	3,178,169	69,439,539	2.12%
2023-12-01	21.28	22.10	21.01	21.66	21.48	qfq	3,219,796	69,867,542	2.17%
2023-11-30	20.74	21.29	20.45	21.20	21.02	qfq	2,117,655	44,347,200	3.06%
2023-11-29	20.91	20.99	20.50	20.57	20.40	qfq	1,200,540	24,859,586	-0.92%
2023-11-28	20.49	21.13	20.31	20.76	20.59	qfq	2,280,287	47,430,638	0.58%
2023-11-27	20.90	20.94	20.13	20.64	20.47	qfq	2,940,600	60,082,253	-1.43%
2023-11-24	20.37	21.00	20.32	20.94	20.77	qfq	3,929,100	81,580,334	2.70%
2023-11-23	20.05	20.42	20.01	20.39	20.22	qfq	1,155,907	23,374,335	1.54%
2023-11-22	20.20	20.32	20.01	20.08	19.91	qfq	1,272,839	25,678,645	-0.50%
2023-11-21	20.41	20.49	20.09	20.18	20.01	qfq	1,525,500	30,855,950	-1.18%
2023-11-20	20.29	20.49	20.10	20.42	20.25	qfq	1,680,641	34,094,226	1.74%
2023-11-17	19.90	20.19	19.81	20.07	19.90	qfq	1,337,306	26,770,868	0.65%
2023-11-16	20.24	20.45	19.80	19.94	19.77	qfq	2,146,898	43,193,559	-2.49%
2023-11-15	21.00	21.00	20.35	20.45	20.28	qfq	2,987,407	61,573,797	-3.13%
2023-11-14	20.26	21.39	20.02	21.11	20.94	qfq	4,496,500	93,171,785	4.14%
2023-11-13	20.30	20.50	19.80	20.27	20.10	qfq	4,016,317	80,624,330	-1.12%
2023-11-10	19.56	20.68	19.17	20.50	20.33	qfq	5,764,299	116,579,228	5.51%
2023-11-09	19.78	19.87	19.25	19.43	19.27	qfq	1,649,668	32,147,050	-1.52%
2023-11-08	19.11	19.87	19.04	19.73	19.57	qfq	2,823,768	55,359,462	2.92%
2023-11-07	19.30	19.49	19.07	19.17	19.01	qfq	1,157,700	22,236,672	-0.57%
2023-11-06	19.49	19.60	19.15	19.28	19.12	qfq	1,414,366	27,264,519	-0.52%
2023-11-03	19.53	19.53	19.02	19.38	19.22	qfq	1,456,535	28,210,657	0.21%
2023-11-02	19.31	19.60	19.19	19.34	19.18	qfq	1,984,562	38,488,575	-1.18%
2023-11-01	19.21	19.68	18.76	19.57	19.41	qfq	2,691,351	51,932,255	2.35%
2023-10-31	19.11	19.39	18.90	19.12	18.96	qfq	1,846,200	35,421,319	0.42%
2023-10-30	18.40	19.24	18.40	19.04	18.88	qfq	2,136,000	40,561,346	3.25%
2023-10-27	17.99	18.51	17.56	18.44	18.29	qfq	1,456,097	26,487,205	4.00%
2023-10-26	17.53	17.82	17.38	17.73	17.58	qfq	979,883	17,222,564	-0.17%
2023-10-25	18.01	18.15	17.73	17.76	17.61	qfq	827,300	14,773,895	-0.73%
2023-10-24	17.46	17.96	17.31	17.89	17.74	qfq	868,667	15,391,124	2.46%
2023-10-23	17.86	18.29	17.32	17.46	17.32	qfq	1,008,161	17,763,343	-3.75%
2023-10-20	17.95	18.29	17.71	18.14	17.99	qfq	1,928,200	34,849,936	1.28%
2023-10-19	18.15	18.38	17.81	17.91	17.76	qfq	1,062,000	19,121,874	-1.70%
2023-10-18	18.82	18.82	18.15	18.22	18.07	qfq	1,263,258	23,127,417	-3.14%
2023-10-17	18.93	19.05	18.56	18.81	18.65	qfq	1,320,747	24,720,230	-0.74%
2023-10-16	19.43	19.70	18.88	18.95	18.79	qfq	1,593,078	30,540,860	-2.27%
2023-10-13	19.01	19.65	18.91	19.39	19.23	qfq	2,007,867	38,801,897	0.83%
2023-10-12	18.90	19.46	18.90	19.23	19.07	qfq	1,644,727	31,597,803	2.12%
2023-10-11	18.84	19.23	18.76	18.83	18.67	qfq	1,518,736	28,824,011	0.37%
2023-10-10	19.34	19.40	18.47	18.76	18.60	qfq	2,328,588	43,714,948	-2.60%
2023-10-09	19.45	19.56	18.98	19.26	19.10	qfq	1,545,323	29,697,796	-1.53%
2023-09-28	20.03	20.10	19.46	19.56	19.40	qfq	2,082,200	41,033,799	-1.46%
2023-09-27	18.74	20.03	18.74	19.85	19.69	qfq	4,532,238	89,129,192	5.87%
2023-09-26	18.75	18.95	18.55	18.75	18.59	qfq	1,951,092	36,471,260	-0.48%
2023-09-25	18.91	19.07	18.60	18.84	18.68	qfq	1,050,200	19,843,211	0.00%
2023-09-22	18.61	18.90	18.51	18.84	18.68	qfq	1,201,955	22,534,143	1.24%
2023-09-21	18.89	19.06	18.61	18.61	18.46	qfq	1,313,155	24,674,778	-2.05%
2023-09-20	19.18	19.56	19.00	19.00	18.84	qfq	1,486,400	28,558,197	-1.40%
2023-09-19	19.31	19.68	19.22	19.27	19.11	qfq	1,706,100	33,059,833	-0.72%
2023-09-18	19.48	19.49	19.15	19.41	19.25	qfq	1,751,932	33,835,065	-0.15%
2023-09-15	18.98	19.64	18.90	19.44	19.28	qfq	2,713,644	52,528,247	2.69%
2023-09-14	19.40	19.40	18.78	18.93	18.77	qfq	1,667,100	31,736,778	-0.21%
2023-09-13	19.15	19.39	18.67	18.97	18.81	qfq	1,654,700	31,371,130	-1.40%
2023-09-12	19.25	19.58	19.10	19.24	19.08	qfq	1,912,300	36,999,173	-0.05%
2023-09-11	19.05	19.48	19.00	19.25	19.09	qfq	1,563,860	30,185,641	0.52%
2023-09-08	19.51	19.51	19.02	19.15	18.99	qfq	1,693,300	32,445,876	-1.85%
2023-09-07	19.00	19.68	18.90	19.51	19.35	qfq	2,571,594	49,764,560	2.58%
2023-09-06	19.36	19.36	18.96	19.02	18.86	qfq	1,840,194	35,095,197	-1.91%
2023-09-05	19.21	19.49	19.19	19.39	19.23	qfq	1,603,561	31,025,765	0.21%
2023-09-04	19.52	19.86	19.14	19.35	19.19	qfq	2,341,800	45,338,263	-1.58%
2023-09-01	19.90	20.15	19.56	19.66	19.50	qfq	2,423,700	47,959,399	-1.35%
2023-08-31	19.52	20.25	19.25	19.93	19.76	qfq	4,727,429	93,757,844	0.76%
2023-08-30	18.89	19.89	18.65	19.78	19.62	qfq	5,292,046	103,517,593	5.10%
2023-08-29	17.84	18.88	17.84	18.82	18.66	qfq	3,040,652	56,386,750	3.92%
2023-08-28	19.15	19.49	18.04	18.11	17.96	qfq	3,358,669	62,363,714	-1.36%
2023-08-25	18.70	18.88	18.26	18.36	18.21	qfq	2,876,676	53,233,194	-2.50%
2023-08-24	18.53	19.15	18.05	18.83	18.67	qfq	6,349,681	117,211,382	-1.26%
2023-08-23	18.47	20.30	18.20	19.07	18.91	qfq	7,817,638	151,844,017	1.92%
2023-08-22	19.06	19.09	17.80	18.71	18.55	qfq	7,864,443	144,285,789	-1.68%
2023-08-21	19.10	19.37	18.75	19.03	18.87	qfq	6,374,133	121,882,437	-2.26%
2023-08-18	21.50	21.50	19.47	19.47	19.31	qfq	12,019,861	240,400,902	-11.18%
2023-08-17	21.10	22.24	20.81	21.92	21.74	qfq	11,983,351	257,556,834	1.72%
2023-08-16	21.70	22.87	21.08	21.55	21.37	qfq	12,751,893	277,338,716	-3.97%
2023-08-15	20.51	23.90	20.23	22.44	22.25	qfq	17,115,959	374,922,659	7.63%
2023-08-14	19.00	22.14	19.00	20.85	20.68	qfq	8,921,417	182,204,431	7.20%
2023-08-11	19.05	19.86	18.83	19.45	19.29	qfq	3,487,226	68,103,182	2.64%
2023-08-10	19.15	19.50	18.88	18.95	18.79	qfq	2,175,575	41,720,714	-1.30%
2023-08-09	18.90	19.66	18.77	19.20	19.04	qfq	2,409,891	46,333,663	1.59%
2023-08-08	18.72	19.07	18.50	18.90	18.74	qfq	1,362,991	25,596,373	0.43%
2023-08-07	19.11	19.30	18.65	18.82	18.66	qfq	1,506,453	28,328,978	-1.88%
2023-08-04	19.88	20.02	19.17	19.18	19.02	qfq	2,296,800	44,483,445	-3.86%
2023-08-03	19.23	20.09	19.07	19.95	19.78	qfq	2,519,200	49,565,810	3.64%
2023-08-02	18.91	19.33	18.66	19.25	19.09	qfq	1,637,255	31,078,140	1.80%
2023-08-01	19.12	19.21	18.85	18.91	18.75	qfq	1,098,010	20,833,368	-1.20%
2023-07-31	19.50	19.80	19.10	19.14	18.98	qfq	1,584,300	30,538,816	-2.74%
2023-07-28	19.42	19.79	19.37	19.68	19.52	qfq	1,925,103	37,700,926	1.65%
2023-07-27	19.31	19.65	19.17	19.36	19.20	qfq	1,609,461	31,255,673	0.26%
2023-07-26	19.09	19.43	19.03	19.31	19.15	qfq	1,270,242	24,494,561	1.10%
2023-07-25	19.20	19.28	18.88	19.10	18.94	qfq	1,266,700	24,155,412	0.26%
2023-07-24	19.12	19.35	18.82	19.05	18.89	qfq	1,341,214	25,594,419	0.11%
2023-07-21	18.83	19.34	18.59	19.03	18.87	qfq	2,059,100	39,185,037	1.39%
2023-07-20	18.55	18.93	18.49	18.77	18.61	qfq	1,153,050	21,647,100	1.19%
2023-07-19	18.44	18.67	18.33	18.55	18.40	qfq	729,040	13,498,574	0.60%
2023-07-18	18.75	18.75	18.30	18.44	18.29	qfq	609,800	11,222,155	-0.32%