SECURITY DETAIL · RAW DATA

张小泉301055.SZ

ASZSECNYSTOCK

最近收盘价27.352026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）5,097,578

成交额（元）145,403,461

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
2026-06-24	2026-07-02	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-11	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-24	cash_dividend	0.15	—	—	—	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	30.99	30.99	26.89	27.35	27.35	qfq	5,097,578	145,403,461	-11.75%
2026-07-16	32.52	32.59	30.72	30.99	30.99	qfq	3,987,900	125,853,564	-4.73%
2026-07-15	32.44	33.29	31.60	32.53	32.53	qfq	3,859,682	125,437,936	1.06%
2026-07-14	31.48	32.47	30.60	32.19	32.19	qfq	4,787,497	151,433,949	1.61%
2026-07-13	36.30	36.30	31.28	31.68	31.68	qfq	6,531,100	217,018,029	-14.59%
2026-07-10	38.49	38.49	37.07	37.09	37.09	qfq	2,879,400	108,673,983	-2.60%
2026-07-09	38.75	38.83	36.10	38.08	38.08	qfq	3,771,500	141,014,409	-1.75%
2026-07-08	40.46	40.71	38.50	38.76	38.76	qfq	2,637,506	103,197,951	-3.22%
2026-07-07	40.38	40.74	39.01	40.05	40.05	qfq	3,428,900	136,379,177	-1.35%
2026-07-06	41.28	42.55	40.30	40.60	40.60	qfq	2,894,683	119,584,299	-1.62%
2026-07-03	42.43	43.45	41.05	41.27	41.27	qfq	4,363,786	182,546,004	-3.35%
2026-07-02	42.11	45.08	41.39	42.70	42.70	qfq	5,531,411	240,402,954	-1.04%
2026-07-01	41.71	43.88	41.30	43.15	42.85	qfq	4,789,609	206,051,177	1.60%
2026-06-30	42.57	42.96	41.52	42.47	42.17	qfq	4,747,400	200,197,166	-0.79%
2026-06-29	44.77	45.17	41.00	42.81	42.51	qfq	7,370,800	316,134,207	-5.06%
2026-06-26	47.98	49.87	45.00	45.09	44.78	qfq	8,653,500	403,607,074	-3.36%
2026-06-25	46.05	48.01	45.70	46.66	46.34	qfq	7,543,410	352,635,207	-1.77%
2026-06-24	43.58	49.00	42.09	47.50	47.17	qfq	11,713,350	552,454,311	8.97%
2026-06-23	41.00	45.50	39.50	43.59	43.29	qfq	11,193,942	475,315,430	8.46%
2026-06-22	38.96	41.71	38.40	40.19	39.91	qfq	8,580,712	343,042,103	3.16%
2026-06-18	39.88	40.54	38.60	38.96	38.69	qfq	7,467,300	294,744,488	-2.33%
2026-06-17	40.11	41.50	38.52	39.89	39.61	qfq	12,549,857	496,800,991	-0.57%
2026-06-16	34.00	40.12	33.20	40.12	39.84	qfq	10,101,000	376,005,789	20.01%
2026-06-15	32.19	33.66	32.19	33.43	33.20	qfq	3,515,800	116,096,489	4.14%
2026-06-12	31.78	32.60	31.40	32.10	31.88	qfq	3,555,408	113,877,732	2.00%
2026-06-11	32.44	32.79	31.20	31.47	31.25	qfq	3,086,500	98,172,912	-3.17%
2026-06-10	33.00	33.62	32.06	32.50	32.27	qfq	3,770,900	123,330,096	-2.34%
2026-06-09	33.78	34.16	32.75	33.28	33.05	qfq	3,082,600	102,545,233	0.48%
2026-06-08	33.00	34.40	32.47	33.12	32.89	qfq	4,195,500	139,873,943	-4.28%
2026-06-05	34.11	36.00	33.50	34.60	34.36	qfq	3,894,307	134,226,738	0.44%
2026-06-04	33.32	34.63	33.12	34.45	34.21	qfq	3,594,200	122,330,872	-0.14%
2026-06-03	33.10	35.11	32.80	34.50	34.26	qfq	6,286,013	214,168,283	3.17%
2026-06-02	32.66	33.44	32.14	33.44	33.21	qfq	3,168,900	103,590,905	1.36%
2026-06-01	34.11	34.27	32.35	32.99	32.76	qfq	7,046,900	233,318,504	-3.74%
2026-05-29	35.81	36.45	34.02	34.27	34.03	qfq	3,416,082	118,977,479	-4.88%
2026-05-28	36.21	36.45	34.63	36.03	35.78	qfq	4,294,309	152,746,491	0.59%
2026-05-27	36.06	36.34	35.38	35.82	35.57	qfq	3,465,430	123,984,958	-0.67%
2026-05-26	36.88	37.46	35.62	36.06	35.81	qfq	4,811,687	174,249,680	-3.12%
2026-05-25	39.11	39.24	36.71	37.22	36.96	qfq	7,592,596	283,417,735	-5.77%
2026-05-22	38.50	39.73	38.01	39.50	39.23	qfq	6,130,196	238,650,491	2.62%
2026-05-21	39.23	40.66	38.08	38.49	38.22	qfq	6,290,200	247,595,788	-2.31%
2026-05-20	40.70	40.98	38.72	39.40	39.13	qfq	8,714,126	343,068,106	-3.24%
2026-05-19	37.40	42.40	37.40	40.72	40.44	qfq	13,018,700	521,210,164	8.88%
2026-05-18	35.92	38.60	35.92	37.40	37.14	qfq	7,995,818	298,929,511	2.27%
2026-05-15	38.64	38.90	35.50	36.57	36.32	qfq	10,080,620	370,802,624	-5.48%
2026-05-14	41.00	41.97	37.01	38.69	38.42	qfq	12,915,619	501,037,585	-5.31%
2026-05-13	34.89	41.55	34.75	40.86	40.58	qfq	12,168,041	479,483,915	16.78%
2026-05-12	34.58	35.98	34.01	34.99	34.75	qfq	6,164,304	214,620,314	1.21%
2026-05-11	33.83	35.89	32.60	34.57	34.33	qfq	9,112,330	313,524,200	2.19%
2026-05-08	32.46	35.20	31.60	33.83	33.59	qfq	8,997,542	302,537,620	5.75%
2026-05-07	30.05	32.58	29.90	31.99	31.77	qfq	9,645,595	303,834,268	6.67%
2026-05-06	29.80	30.69	29.51	29.99	29.78	qfq	6,705,454	202,356,270	1.76%
2026-04-30	29.92	30.43	29.33	29.47	29.27	qfq	5,357,700	159,017,405	-1.77%
2026-04-29	29.47	30.55	29.07	30.00	29.79	qfq	7,904,300	235,866,914	1.94%
2026-04-28	30.89	31.00	29.20	29.43	29.23	qfq	7,863,653	233,945,215	-4.82%
2026-04-27	31.80	32.03	30.73	30.92	30.71	qfq	7,685,282	239,484,698	-2.12%
2026-04-24	33.26	33.46	31.48	31.59	31.37	qfq	8,036,600	256,672,582	-5.62%
2026-04-23	33.50	35.20	32.97	33.47	33.24	qfq	10,316,974	350,973,349	-1.96%
2026-04-22	35.19	36.28	33.41	34.14	33.90	qfq	13,625,582	474,972,012	-2.46%
2026-04-21	31.70	35.66	31.07	35.00	34.76	qfq	14,392,640	489,889,000	12.00%
2026-04-20	34.25	34.60	30.08	31.25	31.03	qfq	17,003,450	540,831,526	-10.56%
2026-04-17	34.48	35.88	34.00	34.94	34.70	qfq	11,246,767	391,668,884	3.37%
2026-04-16	32.70	34.30	31.75	33.80	33.57	qfq	10,162,204	339,539,374	2.42%
2026-04-15	30.38	33.10	29.50	33.00	32.77	qfq	11,812,094	376,158,288	10.22%
2026-04-14	30.33	30.60	27.50	29.94	29.73	qfq	15,166,196	447,068,058	-1.12%
2026-04-13	25.67	30.96	25.42	30.28	30.07	qfq	17,697,514	512,496,105	17.00%
2026-04-10	23.10	26.74	23.09	25.88	25.70	qfq	13,129,844	328,127,178	11.94%
2026-04-09	22.37	23.25	22.14	23.12	22.96	qfq	4,804,718	110,198,730	2.35%
2026-04-08	21.68	22.60	21.52	22.59	22.43	qfq	4,367,719	96,776,340	5.27%
2026-04-07	20.81	21.50	20.60	21.46	21.31	qfq	5,201,439	109,539,590	3.22%
2026-04-03	20.81	21.07	19.81	20.79	20.65	qfq	4,923,818	100,441,260	1.17%
2026-04-02	20.38	21.21	19.86	20.55	20.41	qfq	6,483,513	133,864,807	2.29%
2026-04-01	18.79	20.17	18.79	20.09	19.95	qfq	4,710,257	91,855,437	9.42%
2026-03-31	18.69	18.90	18.35	18.36	18.23	qfq	1,971,800	36,636,852	-1.50%
2026-03-30	18.41	18.73	18.21	18.64	18.51	qfq	2,164,841	39,998,837	0.16%
2026-03-27	18.00	18.70	17.92	18.61	18.48	qfq	3,108,600	57,425,709	2.25%
2026-03-26	18.82	19.28	18.04	18.20	18.07	qfq	3,976,637	73,493,986	-3.55%
2026-03-25	18.87	19.21	18.70	18.87	18.74	qfq	2,647,400	50,181,306	-0.26%
2026-03-24	18.67	18.99	18.05	18.92	18.79	qfq	3,016,500	55,800,958	4.07%
2026-03-23	18.96	19.32	18.10	18.18	18.05	qfq	4,053,400	76,018,644	-5.36%
2026-03-20	19.94	20.12	19.14	19.21	19.08	qfq	1,940,481	37,935,803	-2.98%
2026-03-19	20.46	20.46	19.76	19.80	19.66	qfq	1,659,900	33,196,042	-2.94%
2026-03-18	20.01	20.47	19.75	20.40	20.26	qfq	1,649,325	33,323,117	2.56%
2026-03-17	20.44	20.59	19.80	19.89	19.75	qfq	1,840,500	37,142,382	-2.21%
2026-03-16	20.83	20.83	20.15	20.34	20.20	qfq	2,343,725	47,841,630	-1.60%
2026-03-13	20.56	20.98	20.35	20.67	20.53	qfq	1,891,650	39,187,797	0.54%
2026-03-12	20.90	21.01	20.50	20.56	20.42	qfq	2,258,250	46,703,120	-1.67%
2026-03-11	21.25	21.50	20.84	20.91	20.76	qfq	2,866,000	60,522,705	-0.57%
2026-03-10	20.56	21.30	20.56	21.03	20.88	qfq	2,587,655	54,333,239	3.29%
2026-03-09	20.80	20.97	20.01	20.36	20.22	qfq	3,016,500	61,651,463	-3.09%
2026-03-06	20.58	21.23	20.45	21.01	20.86	qfq	1,757,500	36,942,041	2.09%
2026-03-05	20.86	21.18	20.48	20.58	20.44	qfq	1,523,743	31,696,407	0.59%
2026-03-04	20.41	20.97	20.30	20.46	20.32	qfq	2,070,054	42,598,777	-1.49%
2026-03-03	21.49	22.09	20.72	20.77	20.63	qfq	2,922,065	62,346,160	-3.62%
2026-03-02	21.70	22.20	21.20	21.55	21.40	qfq	3,726,663	80,585,117	-2.93%
2026-02-27	21.48	22.65	21.36	22.20	22.05	qfq	3,712,819	82,313,728	2.97%
2026-02-26	21.85	21.87	21.36	21.56	21.41	qfq	2,679,800	57,797,700	-1.19%
2026-02-25	21.81	22.00	21.66	21.82	21.67	qfq	1,917,500	41,855,861	0.28%
2026-02-24	21.99	22.09	21.53	21.76	21.61	qfq	2,300,900	50,041,042	-0.59%
2026-02-13	21.67	22.45	21.58	21.89	21.74	qfq	3,850,300	84,992,671	1.53%
2026-02-12	21.50	22.48	21.13	21.56	21.41	qfq	3,894,900	84,936,766	0.28%
2026-02-11	21.59	21.74	21.43	21.50	21.35	qfq	2,318,700	50,019,871	-0.42%
2026-02-10	21.57	21.90	21.47	21.59	21.44	qfq	1,799,900	38,968,237	-0.05%
2026-02-09	21.71	21.76	21.23	21.60	21.45	qfq	3,291,900	70,535,008	0.42%
2026-02-06	21.32	21.73	21.15	21.51	21.36	qfq	1,806,287	38,869,259	0.23%
2026-02-05	21.78	21.93	21.43	21.46	21.31	qfq	1,802,300	38,915,013	-1.15%
2026-02-04	21.35	22.08	21.15	21.71	21.56	qfq	3,190,600	69,159,817	1.50%
2026-02-03	21.30	21.64	21.13	21.39	21.24	qfq	2,707,182	57,695,366	1.28%
2026-02-02	21.09	21.87	20.90	21.12	20.97	qfq	3,724,100	80,091,442	-0.47%
2026-01-30	21.37	21.82	21.01	21.22	21.07	qfq	3,257,100	69,251,131	-1.12%
2026-01-29	21.73	22.99	21.40	21.46	21.31	qfq	5,998,016	132,410,923	-1.06%
2026-01-28	22.26	22.33	21.37	21.69	21.54	qfq	5,436,725	118,416,281	-2.91%
2026-01-27	23.18	23.19	22.10	22.34	22.18	qfq	3,923,924	87,955,349	-3.71%
2026-01-26	24.63	24.70	22.73	23.20	23.04	qfq	5,186,274	121,363,869	-5.07%
2026-01-23	24.88	25.32	24.20	24.44	24.27	qfq	6,009,319	148,404,375	-0.04%
2026-01-22	25.34	25.70	24.37	24.45	24.28	qfq	5,414,900	133,619,433	-3.59%
2026-01-21	25.84	25.84	24.70	25.36	25.18	qfq	4,906,300	123,695,322	-0.59%
2026-01-20	25.41	26.38	25.10	25.51	25.33	qfq	6,985,355	178,642,946	0.43%
2026-01-19	24.84	26.12	23.84	25.40	25.22	qfq	9,470,014	236,942,791	4.35%
2026-01-16	25.01	25.84	24.00	24.34	24.17	qfq	11,050,155	274,428,192	-4.36%
2026-01-15	24.70	26.48	24.70	25.45	25.27	qfq	7,302,154	186,437,326	3.84%
2026-01-14	23.88	24.88	23.70	24.51	24.34	qfq	7,203,136	174,895,648	1.62%
2026-01-13	22.60	24.97	22.01	24.12	23.95	qfq	10,180,168	238,847,137	8.55%
2026-01-12	21.11	23.00	21.11	22.22	22.07	qfq	8,187,499	183,266,102	7.45%
2026-01-09	20.74	20.80	20.42	20.68	20.54	qfq	1,752,600	36,184,875	0.00%
2026-01-08	20.59	20.86	20.30	20.68	20.54	qfq	1,742,255	35,929,364	0.44%
2026-01-07	20.70	20.87	20.43	20.59	20.45	qfq	2,048,600	42,247,643	-0.48%
2026-01-06	20.08	21.57	20.05	20.69	20.55	qfq	3,760,955	78,912,258	3.04%
2026-01-05	19.70	20.55	19.54	20.08	19.94	qfq	2,558,800	51,464,574	2.40%
2025-12-31	19.49	19.85	19.32	19.61	19.47	qfq	1,380,010	27,044,110	0.62%
2025-12-30	19.89	19.96	19.41	19.49	19.35	qfq	2,113,687	41,412,098	-2.11%
2025-12-29	19.78	20.28	19.55	19.91	19.77	qfq	1,632,500	32,672,362	1.07%
2025-12-26	20.36	20.38	19.65	19.70	19.56	qfq	1,666,100	33,188,208	-2.43%
2025-12-25	19.89	20.65	19.51	20.19	20.05	qfq	2,633,000	53,367,777	2.02%
2025-12-24	19.61	19.90	19.38	19.79	19.65	qfq	1,672,000	32,988,040	0.82%
2025-12-23	19.57	20.27	19.48	19.63	19.49	qfq	2,279,800	45,253,414	0.05%
2025-12-22	19.90	19.98	19.49	19.62	19.48	qfq	1,663,544	32,712,762	-1.16%
2025-12-19	19.86	20.15	19.51	19.85	19.71	qfq	2,258,300	44,933,374	0.05%
2025-12-18	18.62	20.50	18.62	19.84	19.70	qfq	4,333,600	86,036,987	6.04%
2025-12-17	18.50	18.77	18.18	18.71	18.58	qfq	1,305,700	24,091,265	0.65%
2025-12-16	18.72	18.84	18.40	18.59	18.46	qfq	1,279,900	23,811,314	-0.85%
2025-12-15	18.82	19.15	18.61	18.75	18.62	qfq	1,322,699	24,848,670	-1.52%
2025-12-12	18.98	19.43	18.81	19.04	18.91	qfq	1,778,100	34,032,051	0.26%
2025-12-11	18.69	19.52	18.69	18.99	18.86	qfq	2,864,700	54,975,534	1.06%
2025-12-10	18.88	19.06	18.69	18.79	18.66	qfq	1,621,800	30,524,478	-0.48%
2025-12-09	19.39	19.68	18.80	18.88	18.75	qfq	2,516,100	48,035,764	-2.83%
2025-12-08	19.49	19.50	19.11	19.43	19.29	qfq	1,801,600	34,769,485	1.15%
2025-12-05	19.56	19.56	18.85	19.21	19.08	qfq	2,894,500	55,207,650	-0.83%
2025-12-04	19.55	19.69	19.25	19.37	19.24	qfq	983,800	19,100,656	-1.37%
2025-12-03	19.72	19.99	19.32	19.64	19.50	qfq	1,318,900	25,776,330	-0.10%
2025-12-02	19.74	20.08	19.55	19.66	19.52	qfq	1,148,000	22,654,240	-0.46%
2025-12-01	20.26	20.38	19.54	19.75	19.61	qfq	2,188,408	43,612,670	-1.00%
2025-11-28	19.87	20.11	19.66	19.95	19.81	qfq	1,150,400	22,860,225	-0.15%
2025-11-27	19.53	20.29	19.41	19.98	19.84	qfq	1,623,100	32,298,336	2.41%
2025-11-26	19.62	20.00	19.43	19.51	19.37	qfq	1,339,100	26,335,862	-0.56%
2025-11-25	19.80	19.90	19.45	19.62	19.48	qfq	1,525,455	29,965,649	-0.51%
2025-11-24	19.01	19.80	18.96	19.72	19.58	qfq	1,924,400	37,232,149	5.45%
2025-11-21	19.38	19.64	18.63	18.70	18.57	qfq	1,802,700	34,325,330	-3.91%
2025-11-20	19.69	19.78	19.31	19.46	19.32	qfq	1,609,200	31,449,085	-0.97%
2025-11-19	20.17	20.36	19.63	19.65	19.51	qfq	1,443,052	28,655,516	-2.14%
2025-11-18	20.00	20.20	19.90	20.08	19.94	qfq	1,397,675	27,978,160	0.55%
2025-11-17	20.40	20.77	19.91	19.97	19.83	qfq	2,171,400	43,963,711	-1.14%
2025-11-14	20.43	20.48	20.15	20.20	20.06	qfq	1,325,000	26,955,297	-0.79%
2025-11-13	20.34	20.59	20.05	20.36	20.22	qfq	1,263,527	25,719,794	0.10%
2025-11-12	20.36	20.61	20.20	20.34	20.20	qfq	1,135,673	23,147,358	-0.10%
2025-11-11	20.57	20.77	20.24	20.36	20.22	qfq	1,065,400	21,834,563	-1.31%
2025-11-10	20.57	20.99	20.32	20.63	20.49	qfq	1,102,900	22,818,040	0.63%
2025-11-07	21.13	21.13	20.47	20.50	20.36	qfq	1,282,100	26,606,483	-2.29%
2025-11-06	21.08	21.22	20.56	20.98	20.83	qfq	1,421,300	29,682,248	-0.10%
2025-11-05	20.56	21.07	20.31	21.00	20.85	qfq	1,786,100	37,088,264	2.04%
2025-11-04	20.99	20.99	20.38	20.58	20.44	qfq	1,454,646	30,010,965	-1.91%
2025-11-03	21.08	21.21	20.64	20.98	20.83	qfq	2,045,400	42,723,356	0.14%
2025-10-31	20.91	21.21	20.77	20.95	20.80	qfq	2,080,600	43,669,114	0.72%
2025-10-30	21.93	22.30	20.69	20.80	20.66	qfq	2,963,300	62,860,503	-5.15%
2025-10-29	22.52	22.57	21.79	21.93	21.78	qfq	1,863,200	40,912,920	-1.08%
2025-10-28	22.51	22.63	22.14	22.17	22.02	qfq	1,546,000	34,513,038	-1.60%
2025-10-27	22.39	22.80	22.00	22.53	22.37	qfq	2,190,400	49,270,049	0.67%
2025-10-24	22.38	22.66	22.21	22.38	22.22	qfq	2,092,500	46,865,828	0.00%
2025-10-23	23.00	23.19	21.81	22.38	22.22	qfq	4,425,946	98,567,978	-2.06%
2025-10-22	21.56	23.33	21.51	22.85	22.69	qfq	5,821,132	131,548,983	5.11%
2025-10-21	20.63	22.27	20.61	21.74	21.59	qfq	4,265,815	91,502,515	4.67%
2025-10-20	20.29	20.88	20.03	20.77	20.63	qfq	2,541,271	51,761,412	3.33%
2025-10-17	20.88	21.41	20.01	20.10	19.96	qfq	2,514,200	51,932,271	-2.71%
2025-10-16	20.60	20.97	20.30	20.66	20.52	qfq	2,009,800	41,476,535	0.34%
2025-10-15	20.25	20.79	20.13	20.59	20.45	qfq	1,928,800	39,544,853	1.73%
2025-10-14	20.50	21.01	20.20	20.24	20.10	qfq	1,360,100	27,901,091	-1.27%
2025-10-13	20.18	20.74	19.22	20.50	20.36	qfq	1,812,500	36,803,001	-2.19%
2025-10-10	20.74	21.29	20.68	20.96	20.81	qfq	1,388,500	29,103,555	0.43%
2025-10-09	21.27	21.68	20.82	20.87	20.72	qfq	1,714,500	36,173,424	-1.23%
2025-09-30	21.50	21.79	21.09	21.13	20.98	qfq	1,646,800	35,154,991	-1.99%
2025-09-29	21.20	21.94	21.09	21.56	21.41	qfq	2,304,900	49,585,792	0.94%
2025-09-26	21.29	21.80	21.14	21.36	21.21	qfq	1,675,200	35,830,596	-0.19%
2025-09-25	21.54	21.97	21.34	21.40	21.25	qfq	1,517,300	32,688,312	-1.56%
2025-09-24	21.10	21.75	20.96	21.74	21.59	qfq	2,207,800	47,550,229	2.60%
2025-09-23	21.90	22.09	20.50	21.19	21.04	qfq	2,581,300	54,607,758	-3.81%
2025-09-22	22.13	22.43	21.72	22.03	21.88	qfq	1,477,800	32,434,615	-0.68%
2025-09-19	22.37	22.54	22.01	22.18	22.03	qfq	1,693,500	37,660,663	-0.40%
2025-09-18	22.83	23.18	22.01	22.27	22.12	qfq	3,251,834	73,642,420	-2.45%
2025-09-17	23.46	23.57	22.55	22.83	22.67	qfq	3,234,204	73,872,568	-2.69%
2025-09-16	23.24	23.60	22.71	23.46	23.30	qfq	2,328,300	53,863,720	0.99%
2025-09-15	23.87	23.92	23.13	23.23	23.07	qfq	2,438,800	57,007,173	-2.68%
2025-09-12	24.15	24.55	23.84	23.87	23.70	qfq	2,192,504	52,818,377	-1.16%
2025-09-11	23.49	24.45	22.88	24.15	23.98	qfq	3,625,805	85,942,379	2.29%
2025-09-10	24.03	24.77	23.40	23.61	23.45	qfq	4,542,534	108,896,629	-2.03%
2025-09-09	24.00	25.48	23.90	24.10	23.93	qfq	5,704,700	141,122,117	0.96%
2025-09-08	23.30	24.18	22.98	23.87	23.70	qfq	3,178,700	74,874,286	2.05%
2025-09-05	23.47	23.47	22.52	23.39	23.23	qfq	2,762,100	63,680,684	1.26%
2025-09-04	23.29	23.62	22.55	23.10	22.94	qfq	3,935,200	90,902,759	-0.52%
2025-09-03	23.93	24.60	23.06	23.22	23.06	qfq	3,733,400	88,828,377	-2.97%
2025-09-02	24.93	25.20	23.66	23.93	23.76	qfq	4,628,100	112,362,712	-4.01%
2025-09-01	24.72	25.06	23.00	24.93	24.76	qfq	7,561,500	183,054,176	-0.12%
2025-08-29	23.57	25.25	23.30	24.96	24.79	qfq	9,270,339	226,544,734	6.90%
2025-08-28	24.50	24.66	22.51	23.35	23.19	qfq	7,590,700	177,969,674	-4.58%
2025-08-27	23.96	25.04	22.63	24.47	24.30	qfq	9,531,749	231,043,988	3.42%
2025-08-26	21.27	24.40	21.20	23.66	23.50	qfq	9,581,990	221,305,216	10.98%
2025-08-25	21.08	21.48	20.83	21.32	21.17	qfq	3,018,599	63,961,309	0.66%
2025-08-22	21.30	21.70	21.14	21.18	21.03	qfq	3,165,800	67,730,167	-0.56%
2025-08-21	21.15	21.43	21.09	21.30	21.15	qfq	3,456,410	73,462,218	0.19%
2025-08-20	20.62	21.60	20.35	21.26	21.11	qfq	4,391,800	92,987,847	3.20%
2025-08-19	19.49	20.62	19.34	20.60	20.46	qfq	5,633,800	113,887,001	5.42%
2025-08-18	19.76	19.79	19.38	19.54	19.40	qfq	2,142,099	41,895,469	-0.10%
2025-08-15	19.52	19.88	19.43	19.56	19.42	qfq	1,686,000	33,159,284	0.10%
2025-08-14	20.00	20.00	19.41	19.54	19.40	qfq	1,985,700	38,992,185	-1.96%
2025-08-13	20.07	20.14	19.81	19.93	19.79	qfq	1,536,300	30,608,884	-0.75%
2025-08-12	20.07	20.32	19.85	20.08	19.94	qfq	1,917,700	38,478,947	0.05%
2025-08-11	19.77	20.16	19.65	20.07	19.93	qfq	1,925,000	38,398,258	1.93%
2025-08-08	19.95	20.37	19.60	19.69	19.55	qfq	1,912,000	37,758,037	-1.75%
2025-08-07	19.97	20.49	19.85	20.04	19.90	qfq	3,562,743	71,914,337	0.65%
2025-08-06	19.20	19.98	19.01	19.91	19.77	qfq	3,606,343	70,733,266	3.54%
2025-08-05	19.08	19.27	18.98	19.23	19.10	qfq	1,357,699	25,972,376	0.89%
2025-08-04	18.95	19.23	18.83	19.06	18.93	qfq	1,577,100	30,067,317	0.26%
2025-08-01	18.79	19.08	18.68	19.01	18.88	qfq	1,499,400	28,432,438	1.33%
2025-07-31	19.04	19.14	18.60	18.76	18.63	qfq	2,459,125	46,259,571	-1.99%
2025-07-30	19.29	19.31	18.95	19.14	19.01	qfq	1,418,425	27,097,686	-0.42%
2025-07-29	19.41	19.48	19.01	19.22	19.09	qfq	1,757,500	33,660,598	-0.98%
2025-07-28	19.55	19.64	19.02	19.41	19.28	qfq	2,719,600	52,496,503	-0.15%
2025-07-25	19.56	19.65	19.34	19.44	19.30	qfq	1,342,340	26,145,405	-0.61%
2025-07-24	19.63	19.82	19.40	19.56	19.42	qfq	1,695,300	33,138,078	-0.36%
2025-07-23	19.73	19.93	19.58	19.63	19.49	qfq	1,864,800	36,871,082	-0.81%
2025-07-22	20.24	20.24	19.48	19.79	19.65	qfq	3,196,200	63,175,400	-1.88%
2025-07-21	20.02	20.53	19.95	20.17	20.03	qfq	2,606,100	52,785,662	0.75%
2025-07-18	20.37	20.57	19.85	20.02	19.88	qfq	1,781,200	35,744,598	-1.72%
2025-07-17	20.21	20.50	20.06	20.37	20.23	qfq	1,705,100	34,626,635	0.74%
2025-07-16	20.34	20.47	20.18	20.22	20.08	qfq	1,577,900	32,042,087	-0.59%
2025-07-15	21.03	21.20	20.23	20.34	20.20	qfq	2,692,999	55,226,920	-3.37%
2025-07-14	20.30	21.30	20.30	21.05	20.90	qfq	3,122,678	65,355,266	3.44%
2025-07-11	20.58	20.85	20.21	20.35	20.21	qfq	2,128,600	43,731,102	-1.69%
2025-07-10	20.45	21.20	20.30	20.70	20.44	qfq	2,702,930	55,813,954	0.98%
2025-07-09	20.51	20.73	20.32	20.50	20.24	qfq	2,028,400	41,603,254	0.00%
2025-07-08	20.68	20.99	20.41	20.50	20.24	qfq	2,006,800	41,351,393	-0.29%
2025-07-07	19.99	20.83	19.66	20.56	20.30	qfq	2,942,900	59,822,485	3.37%
2025-07-04	20.52	20.52	19.45	19.89	19.64	qfq	4,181,655	82,615,445	-3.21%
2025-07-03	20.90	21.10	20.52	20.55	20.29	qfq	2,144,600	44,450,008	-1.82%
2025-07-02	21.32	21.36	20.75	20.93	20.67	qfq	2,347,865	49,230,112	-1.37%
2025-07-01	21.00	21.40	20.82	21.22	20.95	qfq	2,823,900	59,524,500	0.66%
2025-06-30	20.41	21.90	20.38	21.08	20.82	qfq	6,289,531	133,358,919	3.74%
2025-06-27	20.18	20.55	19.96	20.32	20.07	qfq	2,650,343	53,630,175	1.40%
2025-06-26	20.01	20.45	19.74	20.04	19.79	qfq	1,863,900	37,242,335	0.15%
2025-06-25	19.93	20.19	19.69	20.01	19.76	qfq	1,685,800	33,596,428	0.45%
2025-06-24	19.77	20.41	19.70	19.92	19.67	qfq	2,832,200	56,684,195	0.81%
2025-06-23	19.30	20.38	18.63	19.76	19.51	qfq	5,347,499	105,930,013	4.77%
2025-06-20	19.04	19.28	18.78	18.86	18.62	qfq	1,963,200	37,288,526	-0.95%
2025-06-19	19.37	19.47	18.72	19.04	18.80	qfq	2,368,500	44,984,192	-1.70%
2025-06-18	19.41	19.76	19.11	19.37	19.13	qfq	2,548,531	49,305,687	-0.62%
2025-06-17	20.15	20.65	19.32	19.49	19.25	qfq	3,188,500	63,208,015	-3.32%
2025-06-16	19.73	20.21	19.20	20.16	19.91	qfq	3,773,555	74,605,463	2.18%
2025-06-13	20.74	20.77	19.60	19.73	19.48	qfq	3,825,700	76,253,690	-5.33%
2025-06-12	20.66	21.18	20.33	20.84	20.58	qfq	3,575,600	74,162,769	1.56%
2025-06-11	20.25	20.70	20.17	20.52	20.26	qfq	2,639,200	54,085,365	1.03%
2025-06-10	20.33	20.68	20.06	20.31	20.06	qfq	3,036,100	61,798,952	0.00%
2025-06-09	20.00	20.68	20.00	20.31	20.06	qfq	4,877,331	99,268,155	2.89%
2025-06-06	19.46	20.26	19.32	19.74	19.49	qfq	4,903,631	97,017,748	-0.30%
2025-06-05	21.50	22.00	19.30	19.80	19.55	qfq	10,987,508	223,999,428	-7.74%
2025-06-04	20.38	21.46	20.31	21.46	21.19	qfq	7,295,200	152,367,104	4.99%
2025-06-03	20.37	20.61	19.86	20.44	20.18	qfq	3,869,400	78,425,397	0.39%
2025-05-30	20.02	20.80	19.72	20.36	20.10	qfq	4,728,800	96,438,890	1.65%
2025-05-29	20.10	20.50	19.57	20.03	19.78	qfq	4,047,810	81,349,061	-0.30%
2025-05-28	20.02	20.29	19.49	20.09	19.84	qfq	4,080,300	81,316,675	0.30%
2025-05-27	19.80	20.28	19.50	20.03	19.78	qfq	5,130,300	102,099,535	1.62%
2025-05-26	20.08	20.65	19.47	19.71	19.46	qfq	5,606,399	112,276,722	0.15%
2025-05-23	20.11	20.55	19.62	19.68	19.43	qfq	5,872,100	117,690,377	-2.43%
2025-05-22	20.64	21.48	19.88	20.17	19.92	qfq	10,330,394	211,492,371	-3.26%
2025-05-21	18.56	21.49	18.24	20.85	20.59	qfq	13,701,998	275,196,332	12.10%
2025-05-20	18.38	18.86	18.10	18.60	18.37	qfq	7,031,965	130,450,768	1.25%
2025-05-19	17.43	19.68	17.40	18.37	18.14	qfq	8,931,365	165,115,519	4.97%
2025-05-16	17.19	17.72	17.06	17.50	17.28	qfq	3,762,652	65,575,963	1.80%
2025-05-15	16.85	17.42	16.61	17.19	16.97	qfq	3,808,200	65,199,434	2.26%
2025-05-14	16.93	17.20	16.68	16.81	16.60	qfq	2,495,700	41,939,538	-0.94%
2025-05-13	16.92	17.50	16.85	16.97	16.76	qfq	3,160,500	54,188,873	0.35%
2025-05-12	17.06	17.17	16.60	16.91	16.70	qfq	2,921,300	49,251,570	-1.23%
2025-05-09	17.20	17.25	16.73	17.12	16.91	qfq	2,774,200	47,107,997	-0.23%
2025-05-08	16.86	17.21	16.74	17.16	16.94	qfq	2,399,208	40,866,919	1.72%
2025-05-07	16.80	17.30	16.65	16.87	16.66	qfq	3,493,065	59,238,685	1.14%
2025-05-06	16.53	16.79	16.20	16.68	16.47	qfq	2,903,800	48,106,337	0.60%
2025-04-30	16.64	16.78	16.36	16.58	16.37	qfq	2,399,400	39,908,134	0.24%
2025-04-29	15.80	16.69	15.65	16.54	16.33	qfq	3,540,500	58,043,427	4.68%
2025-04-28	16.13	16.17	15.75	15.80	15.60	qfq	1,707,100	27,106,209	-1.25%
2025-04-25	15.97	16.27	15.71	16.00	15.80	qfq	2,490,900	39,729,537	-0.25%
2025-04-24	16.12	16.36	15.86	16.04	15.84	qfq	2,387,500	38,484,965	-1.11%
2025-04-23	16.04	16.32	15.85	16.22	16.02	qfq	3,259,100	52,627,932	1.88%
2025-04-22	16.05	16.12	15.80	15.92	15.72	qfq	3,048,800	48,681,664	-0.69%
2025-04-21	15.49	16.07	15.24	16.03	15.83	qfq	4,545,610	71,717,026	5.18%
2025-04-18	15.72	15.81	15.11	15.24	15.05	qfq	3,002,125	46,082,630	-1.99%
2025-04-17	15.85	15.97	15.53	15.55	15.35	qfq	3,880,610	60,873,910	-2.02%
2025-04-16	16.19	16.34	15.58	15.87	15.67	qfq	6,002,710	95,643,014	-3.00%
2025-04-15	14.59	16.50	14.59	16.36	16.15	qfq	8,790,710	138,472,173	12.13%
2025-04-14	14.32	14.94	14.21	14.59	14.41	qfq	3,533,475	51,572,083	2.75%
2025-04-11	13.82	14.29	13.81	14.20	14.02	qfq	2,161,100	30,610,592	1.21%
2025-04-10	13.84	14.23	13.60	14.03	13.85	qfq	3,265,743	45,904,542	4.16%
2025-04-09	13.00	13.59	11.81	13.47	13.30	qfq	4,112,708	52,440,404	1.66%
2025-04-08	13.43	13.70	12.89	13.25	13.08	qfq	3,983,064	52,899,855	2.55%
2025-04-07	13.96	14.40	12.65	12.92	12.76	qfq	6,369,204	86,134,658	-15.28%
2025-04-03	15.90	15.93	14.99	15.25	15.06	qfq	6,542,100	100,549,507	-6.90%
2025-04-02	16.39	16.55	16.06	16.38	16.17	qfq	4,358,652	71,068,073	-0.55%
2025-04-01	16.10	16.68	16.10	16.47	16.26	qfq	5,446,756	89,328,729	2.43%
2025-03-31	16.46	16.46	15.82	16.08	15.88	qfq	5,758,260	92,675,340	-5.19%
2025-03-28	16.27	17.26	15.91	16.96	16.75	qfq	9,555,073	158,268,759	2.66%
2025-03-27	17.33	17.43	16.43	16.52	16.31	qfq	8,986,173	149,441,124	-6.46%
2025-03-26	18.00	18.30	17.29	17.66	17.44	qfq	11,530,339	203,748,329	-4.95%
2025-03-25	21.80	21.80	18.42	18.58	18.35	qfq	19,702,890	386,128,379	-2.42%
2025-03-24	16.14	19.04	16.14	19.04	18.80	qfq	8,469,407	156,812,415	19.97%
2025-03-21	15.55	15.99	15.35	15.87	15.67	qfq	3,513,236	55,062,185	1.73%
2025-03-20	15.26	15.77	15.18	15.60	15.40	qfq	3,421,560	53,083,928	2.63%
2025-03-19	15.54	15.71	15.11	15.20	15.01	qfq	2,238,444	34,250,678	-2.38%
2025-03-18	15.18	15.80	15.00	15.57	15.37	qfq	4,968,451	76,900,516	2.77%
2025-03-17	14.99	15.25	14.86	15.15	14.96	qfq	2,297,655	34,604,886	1.61%
2025-03-14	14.53	14.98	14.40	14.91	14.72	qfq	2,540,691	37,598,081	2.76%
2025-03-13	14.72	14.80	14.29	14.51	14.33	qfq	1,738,500	25,165,819	-2.03%
2025-03-12	14.66	14.99	14.63	14.81	14.62	qfq	1,933,600	28,638,348	1.02%
2025-03-11	14.52	14.68	14.41	14.66	14.48	qfq	978,700	14,267,021	0.14%
2025-03-10	14.46	14.77	14.43	14.64	14.46	qfq	1,260,600	18,385,215	0.69%
2025-03-07	14.10	14.75	14.10	14.54	14.36	qfq	1,234,500	17,968,451	-1.29%
2025-03-06	14.35	14.75	14.31	14.73	14.55	qfq	1,830,800	26,753,490	2.51%
2025-03-05	14.52	14.52	14.10	14.37	14.19	qfq	1,337,100	19,035,765	-1.03%
2025-03-04	14.22	14.59	14.05	14.52	14.34	qfq	1,254,700	18,133,618	1.11%
2025-03-03	14.31	14.69	14.30	14.36	14.18	qfq	1,705,600	24,709,946	0.42%
2025-02-28	14.78	14.99	14.28	14.30	14.12	qfq	1,980,100	28,974,470	-3.05%
2025-02-27	14.66	14.83	14.37	14.75	14.57	qfq	2,740,500	40,120,903	0.61%
2025-02-26	14.61	14.96	14.47	14.66	14.48	qfq	1,669,300	24,452,721	0.76%
2025-02-25	14.52	14.75	14.43	14.55	14.37	qfq	1,189,800	17,320,729	-0.89%
2025-02-24	14.58	14.76	14.41	14.68	14.50	qfq	1,497,000	21,839,792	0.20%
2025-02-21	14.81	14.99	14.31	14.65	14.47	qfq	1,797,000	26,106,590	-1.28%
2025-02-20	14.72	15.10	14.47	14.84	14.65	qfq	1,586,600	23,535,118	1.50%
2025-02-19	14.37	14.84	14.26	14.62	14.44	qfq	1,543,500	22,430,951	2.67%
2025-02-18	14.66	14.67	14.19	14.24	14.06	qfq	1,175,343	16,958,844	-2.86%
2025-02-17	14.70	14.87	14.58	14.66	14.48	qfq	1,119,755	16,435,201	0.69%
2025-02-14	14.60	14.73	14.50	14.56	14.38	qfq	834,000	12,174,491	-1.09%
2025-02-13	14.98	15.18	14.67	14.72	14.54	qfq	1,418,000	21,105,427	-1.80%
2025-02-12	14.91	15.11	14.83	14.99	14.80	qfq	1,201,000	17,970,921	-0.07%
2025-02-11	15.12	15.19	14.82	15.00	14.81	qfq	1,164,200	17,406,511	-1.06%
2025-02-10	14.73	15.46	14.60	15.16	14.97	qfq	2,159,500	32,297,671	2.71%
2025-02-07	14.51	14.76	14.40	14.76	14.57	qfq	2,142,700	31,204,093	1.79%
2025-02-06	14.71	14.71	14.16	14.50	14.32	qfq	1,896,124	27,424,344	1.54%
2025-02-05	15.49	15.51	14.20	14.28	14.10	qfq	2,621,055	38,584,444	-7.15%
2025-01-27	15.10	15.70	15.01	15.38	15.19	qfq	2,221,400	34,105,932	1.92%
2025-01-24	15.03	15.18	14.80	15.09	14.90	qfq	1,545,789	23,188,637	0.40%
2025-01-23	15.00	15.24	14.90	15.03	14.84	qfq	1,485,310	22,378,000	1.35%
2025-01-22	15.00	15.16	14.64	14.83	14.64	qfq	1,722,600	25,672,668	-2.18%
2025-01-21	15.52	15.65	14.87	15.16	14.97	qfq	1,797,021	27,239,732	-0.66%
2025-01-20	14.67	16.19	14.67	15.26	15.07	qfq	2,770,921	42,739,374	4.23%
2025-01-17	14.57	14.70	14.30	14.64	14.46	qfq	1,209,952	17,583,940	1.17%
2025-01-16	14.76	15.11	14.32	14.47	14.29	qfq	1,370,900	20,043,668	-1.43%
2025-01-15	14.83	14.92	14.60	14.68	14.50	qfq	1,174,100	17,294,235	0.00%
2025-01-14	14.05	14.73	14.05	14.68	14.50	qfq	1,636,100	23,653,986	5.54%
2025-01-13	14.07	14.14	13.70	13.91	13.74	qfq	1,131,200	15,711,921	-1.21%
2025-01-10	14.79	14.82	14.08	14.08	13.90	qfq	1,428,500	20,603,669	-4.80%
2025-01-09	14.83	15.11	14.64	14.79	14.60	qfq	1,264,900	18,795,960	-0.27%
2025-01-08	14.60	14.93	14.28	14.83	14.64	qfq	1,383,900	20,258,905	0.54%
2025-01-07	14.27	14.75	14.27	14.75	14.57	qfq	1,675,000	24,379,900	3.15%
2025-01-06	14.53	14.74	13.73	14.30	14.12	qfq	1,874,100	26,804,631	-1.72%
2025-01-03	15.70	15.74	14.45	14.55	14.37	qfq	2,351,851	35,430,708	-6.43%
2025-01-02	15.86	16.13	15.36	15.55	15.35	qfq	2,003,221	31,500,636	-1.77%
2024-12-31	16.78	17.02	15.83	15.83	15.63	qfq	2,815,021	45,850,869	-5.10%
2024-12-30	16.68	16.93	16.42	16.68	16.47	qfq	1,686,600	28,019,305	-0.54%
2024-12-27	16.65	17.10	16.33	16.77	16.56	qfq	2,236,400	37,596,417	0.78%
2024-12-26	16.30	16.96	16.28	16.64	16.43	qfq	2,119,300	35,229,199	2.21%
2024-12-25	16.71	16.89	15.80	16.28	16.08	qfq	2,701,800	43,964,208	-2.57%
2024-12-24	17.03	17.48	16.60	16.71	16.50	qfq	3,004,321	50,864,600	-1.88%
2024-12-23	17.60	17.89	16.68	17.03	16.82	qfq	4,586,300	78,509,640	-3.13%
2024-12-20	16.55	17.95	16.40	17.58	17.36	qfq	6,532,769	114,279,233	5.71%
2024-12-19	15.55	16.79	15.21	16.63	16.42	qfq	5,119,610	83,383,767	6.60%
2024-12-18	15.62	15.85	15.10	15.60	15.40	qfq	2,369,500	36,897,039	1.23%
2024-12-17	16.30	16.43	15.30	15.41	15.22	qfq	3,048,266	47,808,143	-5.46%
2024-12-16	16.32	16.71	16.15	16.30	16.10	qfq	2,419,221	39,736,434	0.62%
2024-12-13	16.59	16.59	16.03	16.20	16.00	qfq	2,729,700	44,401,931	-2.53%
2024-12-12	16.78	16.91	16.30	16.62	16.41	qfq	4,236,000	69,968,487	-1.71%
2024-12-11	16.39	17.81	16.15	16.91	16.70	qfq	6,928,244	117,349,029	2.80%
2024-12-10	16.19	17.50	16.00	16.45	16.24	qfq	7,545,733	126,532,329	4.18%
2024-12-09	15.86	16.09	15.49	15.79	15.59	qfq	2,536,600	40,051,869	-0.50%
2024-12-06	15.69	16.10	15.35	15.87	15.67	qfq	3,826,555	60,127,253	0.70%
2024-12-05	16.19	16.43	15.60	15.76	15.56	qfq	5,047,500	80,206,158	-4.48%
2024-12-04	15.65	16.50	15.33	16.50	16.29	qfq	6,815,922	108,462,218	4.83%
2024-12-03	15.92	16.37	15.55	15.74	15.54	qfq	4,139,700	65,857,377	-1.25%
2024-12-02	15.11	16.20	14.93	15.94	15.74	qfq	5,928,000	93,202,146	5.56%
2024-11-29	14.75	15.32	14.75	15.10	14.91	qfq	3,136,159	47,172,278	2.37%
2024-11-28	14.32	15.40	14.27	14.75	14.57	qfq	4,735,400	71,076,546	3.15%
2024-11-27	14.21	14.34	13.57	14.30	14.12	qfq	2,132,200	29,634,503	1.06%
2024-11-26	14.09	14.55	13.95	14.15	13.97	qfq	2,660,400	38,095,359	1.07%
2024-11-25	13.59	14.04	13.56	14.00	13.82	qfq	1,922,000	26,655,595	2.64%
2024-11-22	14.26	14.40	13.57	13.64	13.47	qfq	2,229,400	31,187,948	-4.41%
2024-11-21	14.47	14.50	14.05	14.27	14.09	qfq	2,158,800	30,753,123	-1.04%
2024-11-20	14.28	14.49	14.10	14.42	14.24	qfq	2,538,500	36,351,347	0.21%
2024-11-19	14.21	14.39	13.89	14.39	14.21	qfq	2,561,000	36,168,553	1.70%
2024-11-18	14.55	14.72	13.94	14.15	13.97	qfq	2,405,200	34,286,832	-2.48%
2024-11-15	14.90	15.14	14.46	14.51	14.33	qfq	2,624,071	38,825,914	-3.59%
2024-11-14	15.56	15.70	15.02	15.05	14.86	qfq	2,480,436	37,874,546	-4.14%
2024-11-13	15.98	16.30	15.40	15.70	15.50	qfq	4,112,800	64,647,165	-3.21%
2024-11-12	16.10	16.80	15.84	16.22	16.02	qfq	6,930,100	112,769,873	1.88%
2024-11-11	15.68	16.99	15.50	15.92	15.72	qfq	8,336,465	134,130,416	0.82%
2024-11-08	15.25	16.25	15.01	15.79	15.59	qfq	8,060,012	126,822,064	1.54%
2024-11-07	14.05	15.95	14.05	15.55	15.35	qfq	11,641,686	175,076,178	9.58%
2024-11-06	14.40	14.85	14.02	14.19	14.01	qfq	5,946,371	85,188,839	-1.05%
2024-11-05	14.23	14.48	13.85	14.34	14.16	qfq	6,565,710	92,917,455	0.21%
2024-11-04	14.90	15.00	14.03	14.31	14.13	qfq	7,461,540	106,973,903	-3.57%
2024-11-01	13.48	15.99	13.48	14.84	14.65	qfq	11,888,684	176,094,155	10.09%
2024-10-31	13.99	14.08	13.40	13.48	13.31	qfq	4,051,700	55,330,387	-2.67%
2024-10-30	13.96	14.48	13.56	13.85	13.68	qfq	4,959,276	69,295,599	-0.79%
2024-10-29	13.87	14.19	13.37	13.96	13.78	qfq	6,291,538	86,277,735	1.38%
2024-10-28	12.75	14.27	12.62	13.77	13.60	qfq	6,648,208	89,504,992	8.00%
2024-10-25	12.19	13.21	12.19	12.75	12.59	qfq	5,963,950	75,958,295	5.02%
2024-10-24	12.09	12.17	11.92	12.14	11.99	qfq	1,724,800	20,808,467	-0.08%
2024-10-23	12.17	12.28	12.07	12.15	12.00	qfq	2,295,200	27,942,784	-0.16%
2024-10-22	11.94	12.20	11.90	12.17	12.02	qfq	2,581,252	31,149,214	1.84%
2024-10-21	11.96	12.14	11.82	11.95	11.80	qfq	2,498,732	29,885,217	0.00%
2024-10-18	11.59	12.17	11.52	11.95	11.80	qfq	3,034,268	35,707,271	2.58%
2024-10-17	11.98	12.10	11.61	11.65	11.50	qfq	2,277,316	26,961,803	-1.85%
2024-10-16	11.95	12.04	11.79	11.87	11.72	qfq	2,269,600	27,013,444	0.17%
2024-10-15	11.95	12.25	11.82	11.85	11.70	qfq	2,368,690	28,573,910	-1.17%
2024-10-14	11.93	12.05	11.65	11.99	11.84	qfq	2,068,586	24,621,788	1.27%
2024-10-11	12.18	12.28	11.71	11.84	11.69	qfq	2,789,186	33,369,790	-3.35%
2024-10-10	12.22	12.61	12.01	12.25	12.10	qfq	3,459,399	42,586,420	1.24%
2024-10-09	13.41	13.50	12.06	12.10	11.95	qfq	6,114,289	78,021,904	-14.06%
2024-10-08	15.26	15.45	13.00	14.08	13.90	qfq	9,732,924	137,853,944	5.63%
2024-09-30	12.20	13.45	11.70	13.33	13.16	qfq	9,046,547	114,583,562	12.97%
2024-09-27	11.52	11.92	11.22	11.80	11.65	qfq	3,031,811	35,169,921	4.42%
2024-09-26	10.94	11.31	10.92	11.30	11.16	qfq	1,425,486	15,852,621	3.20%
2024-09-25	10.96	11.26	10.95	10.95	10.81	qfq	1,139,100	12,640,137	0.55%
2024-09-24	10.74	10.95	10.31	10.89	10.75	qfq	1,176,320	12,729,998	1.87%
2024-09-23	10.67	10.88	10.58	10.69	10.56	qfq	478,340	5,131,235	0.19%
2024-09-20	10.91	10.91	10.66	10.67	10.54	qfq	637,033	6,833,040	-1.57%
2024-09-19	10.81	11.05	10.59	10.84	10.70	qfq	865,920	9,448,254	0.84%
2024-09-18	10.76	10.83	10.48	10.75	10.62	qfq	944,841	10,033,302	-0.28%
2024-09-13	10.99	11.03	10.77	10.78	10.64	qfq	701,086	7,619,738	-1.82%
2024-09-12	11.13	11.21	10.86	10.98	10.84	qfq	667,400	7,361,493	-0.81%
2024-09-11	11.05	11.36	10.98	11.07	10.93	qfq	869,786	9,727,966	0.45%
2024-09-10	10.99	11.09	10.78	11.02	10.88	qfq	856,600	9,411,867	0.27%
2024-09-09	10.93	11.11	10.76	10.99	10.85	qfq	1,145,955	12,537,096	-0.99%
2024-09-06	11.33	11.33	10.93	11.10	10.96	qfq	1,345,900	14,907,240	-2.20%
2024-09-05	11.28	11.72	11.27	11.35	11.21	qfq	1,326,955	15,162,800	0.71%
2024-09-04	11.81	11.81	10.97	11.27	11.13	qfq	2,043,520	23,169,798	-4.33%
2024-09-03	12.09	12.09	11.77	11.78	11.63	qfq	1,085,500	12,879,046	-1.67%
2024-09-02	12.37	12.42	11.98	11.98	11.83	qfq	782,600	9,477,689	-2.84%
2024-08-30	12.48	12.48	12.25	12.33	12.18	qfq	717,100	8,881,134	0.33%
2024-08-29	12.38	12.48	12.10	12.29	12.14	qfq	638,088	7,858,838	-0.08%
2024-08-28	11.87	12.80	11.81	12.30	12.15	qfq	1,232,600	15,145,087	3.19%
2024-08-27	12.18	12.18	11.80	11.92	11.77	qfq	759,500	9,036,812	-1.32%
2024-08-26	12.34	12.39	11.91	12.08	11.93	qfq	730,800	8,852,187	-2.11%
2024-08-23	12.33	12.48	12.22	12.34	12.19	qfq	637,300	7,842,075	-0.72%
2024-08-22	12.78	12.78	12.38	12.43	12.27	qfq	619,400	7,746,853	-1.66%
2024-08-21	12.25	12.77	12.20	12.64	12.48	qfq	882,220	11,072,317	3.35%
2024-08-20	12.48	12.48	12.21	12.23	12.08	qfq	479,800	5,887,333	-0.73%
2024-08-19	12.93	12.93	12.30	12.32	12.17	qfq	1,089,500	13,619,256	-4.20%
2024-08-16	12.54	12.95	12.54	12.86	12.70	qfq	1,019,600	13,063,461	2.31%
2024-08-15	12.49	12.57	12.24	12.57	12.41	qfq	752,856	9,367,021	0.64%
2024-08-14	12.37	12.52	12.36	12.49	12.33	qfq	583,856	7,264,641	0.73%
2024-08-13	12.35	12.52	12.17	12.40	12.24	qfq	972,700	12,013,398	0.00%
2024-08-12	12.59	12.59	12.19	12.40	12.24	qfq	1,197,456	14,778,886	-1.51%
2024-08-09	12.04	12.88	11.92	12.59	12.43	qfq	3,077,582	38,123,143	4.92%
2024-08-08	11.97	12.10	11.60	12.00	11.85	qfq	969,100	11,510,173	0.25%
2024-08-07	12.15	12.18	11.96	11.97	11.82	qfq	724,400	8,727,084	-0.99%
2024-08-06	11.86	12.14	11.86	12.09	11.94	qfq	711,100	8,550,829	3.25%
2024-08-05	12.03	12.24	11.68	11.71	11.56	qfq	1,023,933	12,232,693	-3.54%
2024-08-02	12.40	12.49	12.14	12.14	11.99	qfq	701,800	8,633,491	-3.04%
2024-08-01	12.46	12.78	12.31	12.52	12.36	qfq	1,321,311	16,552,698	0.40%
2024-07-31	12.13	12.62	12.05	12.47	12.31	qfq	1,299,056	16,175,485	3.06%
2024-07-30	12.04	12.16	11.87	12.10	11.95	qfq	557,300	6,688,584	0.33%
2024-07-29	12.62	12.62	11.99	12.06	11.91	qfq	1,283,100	15,559,037	-2.66%
2024-07-26	11.99	12.79	11.99	12.39	12.23	qfq	1,791,900	22,204,297	3.94%
2024-07-25	11.85	12.09	11.76	11.92	11.77	qfq	512,600	6,103,766	0.59%
2024-07-24	12.29	12.29	11.85	11.85	11.70	qfq	858,500	10,289,537	-2.87%
2024-07-23	12.33	12.48	12.20	12.20	12.05	qfq	715,233	8,804,385	-1.37%
2024-07-22	12.33	12.48	12.19	12.37	12.21	qfq	838,633	10,345,410	0.00%
2024-07-19	12.18	12.65	12.18	12.37	12.21	qfq	1,407,772	17,520,466	1.23%
2024-07-18	12.20	12.43	11.81	12.22	12.07	qfq	915,348	11,086,170	0.00%
2024-07-17	12.45	12.57	12.17	12.22	12.07	qfq	1,487,500	18,304,318	-2.24%
2024-07-16	12.95	12.95	12.40	12.50	12.34	qfq	1,645,303	20,729,375	-3.70%
2024-07-15	13.28	13.28	12.84	12.98	12.82	qfq	1,111,200	14,429,380	-0.99%
2024-07-12	13.46	13.47	13.05	13.11	12.95	qfq	1,167,500	15,425,905	-2.60%
2024-07-11	13.40	13.55	13.15	13.46	13.29	qfq	1,656,500	22,124,788	1.20%
2024-07-10	13.50	13.65	13.26	13.30	13.13	qfq	1,738,516	23,333,725	-1.77%
2024-07-09	13.30	13.63	13.02	13.54	13.37	qfq	2,982,572	39,934,848	1.80%
2024-07-08	12.59	13.46	12.35	13.30	13.13	qfq	4,255,156	55,713,769	7.09%
2024-07-05	12.10	12.89	11.90	12.42	12.26	qfq	1,574,300	19,534,446	2.39%
2024-07-04	12.75	12.79	12.06	12.13	11.98	qfq	1,610,355	19,889,360	-4.49%
2024-07-03	12.57	12.95	12.57	12.70	12.54	qfq	1,804,855	22,937,415	-0.16%
2024-07-02	11.78	13.00	11.75	12.72	12.56	qfq	3,234,962	40,530,279	7.43%
2024-07-01	11.98	12.66	11.64	11.84	11.69	qfq	2,163,755	25,863,153	-0.17%
2024-06-28	12.51	12.63	11.40	11.86	11.71	qfq	2,708,600	32,541,878	-5.27%
2024-06-27	12.63	12.83	12.46	12.52	12.36	qfq	995,900	12,601,768	-1.80%
2024-06-26	12.45	12.78	12.30	12.75	12.59	qfq	1,281,200	16,077,312	2.08%
2024-06-25	12.66	12.95	12.33	12.49	12.33	qfq	1,385,000	17,536,163	-0.24%
2024-06-24	12.70	13.00	12.37	12.52	12.36	qfq	1,823,418	23,169,756	-2.57%
2024-06-21	13.05	13.16	12.69	12.85	12.55	qfq	1,532,200	19,833,668	-1.61%
2024-06-20	12.91	13.26	12.67	13.06	12.75	qfq	2,913,559	37,868,296	1.24%
2024-06-19	12.53	13.18	12.00	12.90	12.59	qfq	4,110,800	52,383,945	3.95%
2024-06-18	11.18	12.99	11.06	12.41	12.12	qfq	3,494,900	42,506,931	11.70%
2024-06-17	11.18	11.24	10.90	11.11	10.85	qfq	888,296	9,873,761	-0.63%
2024-06-14	11.16	11.31	10.91	11.18	10.91	qfq	818,359	9,121,913	-0.36%
2024-06-13	11.37	11.40	11.09	11.22	10.95	qfq	1,031,000	11,553,109	-0.88%
2024-06-12	11.00	11.40	10.91	11.32	11.05	qfq	1,222,000	13,692,215	3.38%
2024-06-11	11.13	11.15	10.74	10.95	10.69	qfq	1,297,000	14,191,402	-1.62%
2024-06-07	10.39	11.26	10.37	11.13	10.87	qfq	2,317,127	25,167,205	8.37%
2024-06-06	10.92	11.03	10.09	10.27	10.03	qfq	2,043,954	21,335,738	-5.95%
2024-06-05	11.10	11.39	10.87	10.92	10.66	qfq	1,728,463	19,239,253	-1.89%
2024-06-04	11.59	11.69	11.01	11.13	10.87	qfq	2,084,114	23,357,310	-5.03%
2024-06-03	12.54	12.58	11.66	11.72	11.44	qfq	2,101,900	25,200,199	-6.54%
2024-05-31	12.24	12.56	12.18	12.54	12.24	qfq	736,751	9,143,144	2.37%
2024-05-30	12.23	12.46	12.15	12.25	11.96	qfq	913,000	11,247,755	-0.49%
2024-05-29	12.16	12.54	12.12	12.31	12.02	qfq	840,100	10,386,421	0.49%
2024-05-28	12.58	12.58	12.18	12.25	11.96	qfq	719,900	8,876,892	-2.62%
2024-05-27	12.69	12.69	12.15	12.58	12.28	qfq	886,355	10,976,652	1.37%
2024-05-24	12.74	12.79	12.35	12.41	12.12	qfq	1,012,902	12,730,496	-2.44%
2024-05-23	13.08	13.25	12.68	12.72	12.42	qfq	1,442,100	18,552,530	-4.07%
2024-05-22	13.38	13.44	13.18	13.26	12.95	qfq	825,910	11,003,472	0.53%
2024-05-21	13.32	13.45	13.05	13.19	12.88	qfq	856,396	11,365,732	-0.53%
2024-05-20	13.63	13.66	13.20	13.26	12.95	qfq	1,261,073	16,860,085	-2.50%
2024-05-17	13.57	13.72	13.42	13.60	13.28	qfq	978,200	13,276,145	0.37%
2024-05-16	13.70	13.96	13.47	13.55	13.23	qfq	1,274,600	17,432,329	0.00%
2024-05-15	13.58	13.79	13.49	13.55	13.23	qfq	931,700	12,706,447	-0.22%
2024-05-14	13.53	13.76	13.45	13.58	13.26	qfq	909,400	12,372,219	0.37%
2024-05-13	13.91	13.92	13.30	13.53	13.21	qfq	1,586,000	21,561,839	-4.38%
2024-05-10	14.32	14.39	14.08	14.15	13.81	qfq	803,479	11,421,588	-1.12%
2024-05-09	14.50	14.64	14.08	14.31	13.97	qfq	1,920,600	27,416,209	-1.31%
2024-05-08	14.45	14.81	14.41	14.50	14.16	qfq	1,386,597	20,213,376	-0.34%
2024-05-07	14.58	14.87	14.25	14.55	14.20	qfq	2,020,190	29,319,322	-0.95%
2024-05-06	14.33	15.05	14.29	14.69	14.34	qfq	3,293,372	48,439,157	4.56%
2024-04-30	13.15	14.44	13.15	14.05	13.72	qfq	3,886,310	54,324,221	6.04%
2024-04-29	12.86	13.32	12.60	13.25	12.94	qfq	1,777,561	23,251,092	3.84%
2024-04-26	12.60	13.10	12.58	12.76	12.46	qfq	1,588,699	20,452,857	0.63%
2024-04-25	12.69	12.87	12.39	12.68	12.38	qfq	1,061,500	13,428,891	-0.08%
2024-04-24	11.90	12.69	11.85	12.69	12.39	qfq	1,639,900	20,224,955	5.66%
2024-04-23	11.20	12.17	11.20	12.01	11.73	qfq	1,880,300	22,126,471	7.62%
2024-04-22	11.42	11.63	11.05	11.16	10.90	qfq	774,200	8,720,343	-2.96%
2024-04-19	11.50	11.84	11.38	11.50	11.23	qfq	1,005,300	11,620,556	-1.03%
2024-04-18	11.55	12.06	11.25	11.62	11.34	qfq	1,326,500	15,420,534	0.26%
2024-04-17	10.95	11.83	10.95	11.59	11.31	qfq	1,477,449	17,010,151	9.13%
2024-04-16	11.80	11.80	10.40	10.62	10.37	qfq	2,563,898	27,704,573	-11.28%
2024-04-15	12.83	12.93	11.73	11.97	11.69	qfq	3,063,300	37,435,168	-7.64%
2024-04-12	13.25	13.38	12.84	12.96	12.65	qfq	2,037,100	26,676,268	-3.14%
2024-04-11	12.16	13.92	12.12	13.38	13.06	qfq	4,433,000	58,717,591	9.58%
2024-04-10	12.62	12.62	12.05	12.21	11.92	qfq	1,101,000	13,520,745	-3.10%
2024-04-09	12.47	12.69	12.40	12.60	12.30	qfq	1,035,300	13,002,026	1.53%
2024-04-08	12.84	12.84	12.41	12.41	12.12	qfq	1,366,400	17,262,982	-3.35%
2024-04-03	12.89	13.00	12.62	12.84	12.54	qfq	1,186,900	15,219,808	-0.85%
2024-04-02	12.84	13.04	12.67	12.95	12.64	qfq	1,964,629	25,205,203	0.86%
2024-04-01	13.11	13.80	12.50	12.84	12.54	qfq	3,549,052	45,788,359	-2.06%
2024-03-29	12.99	13.11	12.83	13.11	12.80	qfq	2,051,335	26,645,927	1.63%
2024-03-28	12.14	13.07	12.05	12.90	12.59	qfq	2,699,200	34,342,175	5.31%
2024-03-27	12.90	12.98	12.20	12.25	11.96	qfq	2,224,991	27,850,079	-5.04%
2024-03-26	12.11	13.25	12.06	12.90	12.59	qfq	4,311,291	55,376,310	6.44%
2024-03-25	12.64	12.73	12.10	12.12	11.83	qfq	1,773,831	22,020,122	-4.79%
2024-03-22	12.65	12.92	12.32	12.73	12.43	qfq	2,303,447	29,059,282	0.63%
2024-03-21	12.77	13.48	12.58	12.65	12.35	qfq	3,457,755	45,012,605	-1.63%
2024-03-20	12.55	12.87	12.15	12.86	12.55	qfq	5,003,431	62,780,793	0.47%
2024-03-19	11.35	13.52	11.35	12.80	12.50	qfq	7,177,296	91,316,241	12.87%
2024-03-18	11.10	11.35	11.01	11.34	11.07	qfq	2,066,100	23,112,611	2.16%
2024-03-15	10.72	11.11	10.70	11.10	10.84	qfq	1,533,451	16,751,000	2.97%
2024-03-14	10.87	10.87	10.58	10.78	10.52	qfq	1,324,200	14,250,968	0.65%
2024-03-13	10.87	10.93	10.66	10.71	10.46	qfq	1,285,966	13,864,364	-1.29%
2024-03-12	10.52	10.86	10.46	10.85	10.59	qfq	1,447,123	15,426,809	3.53%
2024-03-11	10.23	10.50	10.23	10.48	10.23	qfq	1,104,700	11,498,185	1.75%
2024-03-08	10.47	10.47	10.12	10.30	10.06	qfq	950,800	9,778,981	0.00%
2024-03-07	10.35	10.64	10.25	10.30	10.06	qfq	1,402,706	14,642,652	0.19%
2024-03-06	10.24	10.41	10.09	10.28	10.04	qfq	1,179,300	12,104,939	0.88%
2024-03-05	10.38	10.50	10.13	10.19	9.95	qfq	1,604,700	16,481,796	-2.95%
2024-03-04	11.13	11.30	10.33	10.50	10.25	qfq	2,607,057	27,598,778	-4.37%
2024-03-01	10.64	11.16	10.54	10.98	10.72	qfq	2,217,300	24,170,282	3.10%
2024-02-29	10.45	10.83	10.11	10.65	10.40	qfq	2,751,855	28,961,453	2.80%
2024-02-28	11.83	12.12	10.32	10.36	10.11	qfq	5,358,400	59,979,930	-13.23%
2024-02-27	11.40	12.06	11.03	11.94	11.66	qfq	3,309,209	38,982,025	4.74%
2024-02-26	10.56	11.62	10.52	11.40	11.13	qfq	3,568,743	39,892,132	7.75%
2024-02-23	10.06	10.64	10.00	10.58	10.33	qfq	2,105,359	21,712,707	5.17%
2024-02-22	9.57	10.09	9.57	10.06	9.82	qfq	2,527,009	24,991,551	4.68%
2024-02-21	9.15	9.97	9.10	9.61	9.38	qfq	3,114,026	29,992,488	4.12%
2024-02-20	9.17	9.30	8.94	9.23	9.01	qfq	1,961,538	17,990,571	0.44%
2024-02-19	8.90	9.50	8.81	9.19	8.97	qfq	3,970,983	36,450,355	3.26%
2024-02-08	8.18	8.98	7.70	8.90	8.69	qfq	4,880,876	41,174,806	10.42%
2024-02-07	8.59	8.67	7.75	8.06	7.87	qfq	5,651,407	46,060,078	-7.67%
2024-02-06	8.22	8.90	7.78	8.73	8.52	qfq	5,582,652	46,032,145	0.81%
2024-02-05	9.99	9.99	8.32	8.66	8.45	qfq	4,997,474	44,102,318	-13.92%
2024-02-02	10.58	10.93	9.67	10.06	9.82	qfq	2,834,417	29,120,568	-5.18%
2024-02-01	10.75	10.91	10.28	10.61	10.36	qfq	2,632,536	27,863,172	-2.48%
2024-01-31	11.70	11.80	10.83	10.88	10.62	qfq	2,581,403	28,847,669	-7.48%
2024-01-30	12.32	12.32	11.71	11.76	11.48	qfq	1,553,633	18,542,765	-3.92%
2024-01-29	12.94	13.13	12.22	12.24	11.95	qfq	1,751,331	21,849,723	-5.34%
2024-01-26	12.80	13.12	12.71	12.93	12.62	qfq	1,709,565	22,225,786	1.33%
2024-01-25	12.27	12.79	12.22	12.76	12.46	qfq	1,462,000	18,307,979	4.25%
2024-01-24	12.01	12.57	11.82	12.24	11.95	qfq	1,932,100	23,533,933	1.75%
2024-01-23	12.40	12.63	11.88	12.03	11.74	qfq	2,541,797	30,583,261	-2.98%
2024-01-22	13.32	13.52	12.33	12.40	12.11	qfq	2,145,912	27,673,210	-6.91%
2024-01-19	13.48	13.78	13.31	13.32	13.00	qfq	1,449,150	19,571,544	-1.19%
2024-01-18	13.87	14.05	13.16	13.48	13.16	qfq	2,266,000	30,639,464	-3.58%
2024-01-17	14.06	14.38	13.96	13.98	13.65	qfq	1,854,533	26,277,454	-0.57%
2024-01-16	14.31	14.40	13.81	14.06	13.73	qfq	1,462,812	20,553,534	-1.75%
2024-01-15	14.25	14.35	14.06	14.31	13.97	qfq	1,247,333	17,744,425	0.92%
2024-01-12	14.44	14.50	14.16	14.18	13.84	qfq	1,177,548	16,890,458	-1.53%
2024-01-11	14.54	14.68	14.37	14.40	14.06	qfq	1,203,300	17,391,677	-0.35%
2024-01-10	14.57	14.74	14.38	14.45	14.11	qfq	1,011,900	14,715,876	-0.96%
2024-01-09	14.34	14.66	14.24	14.59	14.24	qfq	1,143,600	16,623,160	1.74%
2024-01-08	14.55	14.63	14.34	14.34	14.00	qfq	1,015,200	14,679,973	-1.44%
2024-01-05	14.64	14.84	14.49	14.55	14.20	qfq	941,000	13,762,699	-0.95%
2024-01-04	14.59	14.72	14.43	14.69	14.34	qfq	1,011,400	14,740,696	0.69%
2024-01-03	14.69	14.69	14.43	14.59	14.24	qfq	1,093,065	15,906,962	-0.82%
2024-01-02	14.44	14.75	14.37	14.71	14.36	qfq	993,885	14,538,912	2.01%
2023-12-29	14.25	14.48	14.20	14.42	14.08	qfq	947,865	13,592,351	1.55%
2023-12-28	13.95	14.34	13.70	14.20	13.86	qfq	908,975	12,788,153	1.79%
2023-12-27	13.90	14.02	13.64	13.95	13.62	qfq	890,500	12,315,017	1.68%
2023-12-26	13.93	13.99	13.65	13.72	13.39	qfq	790,800	10,906,172	-1.29%
2023-12-25	14.28	14.43	13.90	13.90	13.57	qfq	1,033,200	14,470,033	-2.52%
2023-12-22	14.55	14.82	14.19	14.26	13.92	qfq	1,045,930	15,134,794	-2.06%
2023-12-21	14.40	14.60	14.07	14.56	14.21	qfq	1,183,455	16,935,064	1.75%
2023-12-20	14.41	14.55	14.31	14.31	13.97	qfq	982,900	14,185,105	-0.07%
2023-12-19	14.31	14.47	14.17	14.32	13.98	qfq	679,155	9,716,495	-0.42%
2023-12-18	14.53	14.64	14.30	14.38	14.04	qfq	899,068	13,003,450	-1.37%
2023-12-15	14.48	14.65	14.40	14.58	14.23	qfq	843,756	12,272,911	0.76%
2023-12-14	14.49	14.62	14.32	14.47	14.13	qfq	664,455	9,638,246	0.21%
2023-12-13	14.43	14.59	14.33	14.44	14.10	qfq	767,100	11,086,787	-0.28%
2023-12-12	14.38	14.50	14.17	14.48	14.14	qfq	1,065,024	15,302,645	0.77%
2023-12-11	14.17	14.54	14.06	14.37	14.03	qfq	1,758,792	25,151,357	1.41%
2023-12-08	14.85	14.85	14.14	14.17	13.83	qfq	1,528,500	22,046,146	-4.13%
2023-12-07	14.83	14.93	14.65	14.78	14.43	qfq	1,227,800	18,141,112	0.00%
2023-12-06	14.75	14.95	14.68	14.78	14.43	qfq	1,025,600	15,238,631	0.00%
2023-12-05	14.94	15.00	14.75	14.78	14.43	qfq	887,400	13,186,029	-0.87%
2023-12-04	14.93	14.97	14.78	14.91	14.56	qfq	1,008,456	15,014,676	0.20%
2023-12-01	15.01	15.05	14.87	14.88	14.53	qfq	1,004,422	14,999,880	-0.87%
2023-11-30	15.03	15.13	14.85	15.01	14.65	qfq	907,122	13,581,271	-0.53%
2023-11-29	15.14	15.17	14.95	15.09	14.73	qfq	1,009,600	15,204,450	-0.20%
2023-11-28	14.96	15.18	14.89	15.12	14.76	qfq	965,900	14,573,231	1.27%
2023-11-27	14.99	15.05	14.76	14.93	14.58	qfq	913,312	13,608,064	-0.40%
2023-11-24	15.17	15.20	14.86	14.99	14.63	qfq	1,048,800	15,741,733	-0.99%
2023-11-23	15.02	15.15	14.94	15.14	14.78	qfq	909,055	13,696,111	1.20%
2023-11-22	15.07	15.15	14.91	14.96	14.61	qfq	889,813	13,361,321	-1.06%
2023-11-21	15.10	15.34	15.07	15.12	14.76	qfq	1,016,810	15,436,266	-0.07%
2023-11-20	14.99	15.15	14.90	15.13	14.77	qfq	1,422,500	21,431,440	1.00%
2023-11-17	15.08	15.08	14.92	14.98	14.62	qfq	1,454,255	21,791,237	-0.66%
2023-11-16	15.05	15.14	14.94	15.08	14.72	qfq	1,217,715	18,317,136	0.27%
2023-11-15	15.04	15.13	14.90	15.04	14.68	qfq	1,121,895	16,861,425	0.07%
2023-11-14	15.08	15.10	14.82	15.03	14.67	qfq	1,051,755	15,714,405	-0.33%
2023-11-13	14.87	15.08	14.85	15.08	14.72	qfq	1,483,518	22,196,995	2.03%
2023-11-10	14.80	14.85	14.61	14.78	14.43	qfq	917,900	13,553,090	0.14%
2023-11-09	14.90	14.92	14.68	14.76	14.41	qfq	1,104,700	16,337,125	-0.54%
2023-11-08	15.00	15.06	14.77	14.84	14.49	qfq	1,359,556	20,272,775	-0.80%
2023-11-07	14.99	14.99	14.79	14.96	14.61	qfq	1,302,000	19,392,806	0.20%
2023-11-06	14.91	15.07	14.80	14.93	14.58	qfq	1,207,000	18,032,459	0.34%
2023-11-03	14.83	15.07	14.79	14.88	14.53	qfq	1,164,256	17,405,789	0.34%
2023-11-02	14.87	14.98	14.70	14.83	14.48	qfq	1,148,900	17,081,748	-0.60%
2023-11-01	14.77	14.95	14.65	14.92	14.57	qfq	1,042,500	15,491,942	1.43%
2023-10-31	14.75	14.86	14.61	14.71	14.36	qfq	946,700	13,934,291	-0.20%
2023-10-30	14.90	15.03	14.72	14.74	14.39	qfq	1,326,200	19,704,956	-1.07%
2023-10-27	14.55	14.95	14.44	14.90	14.55	qfq	1,154,900	17,027,451	2.83%
2023-10-26	14.46	14.77	14.45	14.49	14.15	qfq	665,655	9,683,955	-1.36%
2023-10-25	14.51	14.70	14.36	14.69	14.34	qfq	1,057,610	15,409,508	1.73%
2023-10-24	13.73	14.50	13.73	14.44	14.10	qfq	1,307,855	18,683,277	5.40%
2023-10-23	14.00	14.12	13.65	13.70	13.37	qfq	965,700	13,367,079	-2.63%
2023-10-20	14.18	14.32	13.98	14.07	13.74	qfq	565,400	7,980,888	-0.50%
2023-10-19	14.07	14.50	14.00	14.14	13.80	qfq	804,356	11,460,982	0.14%
2023-10-18	14.44	14.53	14.06	14.12	13.78	qfq	846,400	12,021,292	-2.82%
2023-10-17	14.39	14.63	14.30	14.53	14.19	qfq	866,773	12,546,298	1.18%
2023-10-16	14.40	14.48	14.30	14.36	14.02	qfq	540,395	7,766,953	-0.21%
2023-10-13	14.76	14.87	14.26	14.39	14.05	qfq	1,092,100	15,808,944	-2.90%
2023-10-12	14.74	14.85	14.63	14.82	14.47	qfq	701,300	10,348,209	0.68%
2023-10-11	14.71	14.85	14.57	14.72	14.37	qfq	688,656	10,128,271	0.62%
2023-10-10	14.79	14.88	14.61	14.63	14.28	qfq	1,061,055	15,627,046	-0.81%
2023-10-09	15.01	15.15	14.71	14.75	14.40	qfq	1,333,800	19,778,495	-1.73%
2023-09-28	15.10	15.18	14.91	15.01	14.65	qfq	677,556	10,186,123	0.00%
2023-09-27	14.90	15.09	14.83	15.01	14.65	qfq	682,500	10,236,041	0.74%
2023-09-26	14.95	15.06	14.86	14.90	14.55	qfq	923,500	13,805,712	-0.53%
2023-09-25	15.00	15.15	14.81	14.98	14.62	qfq	1,059,400	15,865,745	-0.33%
2023-09-22	14.83	15.12	14.73	15.03	14.67	qfq	920,088	13,760,755	1.35%
2023-09-21	14.92	15.06	14.73	14.83	14.48	qfq	1,031,696	15,346,485	-0.60%
2023-09-20	14.96	15.44	14.90	14.92	14.57	qfq	1,154,097	17,328,606	-0.93%
2023-09-19	15.38	15.75	15.01	15.06	14.70	qfq	2,418,900	36,930,695	-2.08%
2023-09-18	14.59	15.57	14.50	15.38	15.02	qfq	3,602,760	54,757,578	5.41%
2023-09-15	14.61	14.74	14.55	14.59	14.24	qfq	1,097,555	16,073,514	-0.07%
2023-09-14	14.65	14.74	14.46	14.60	14.25	qfq	1,051,689	15,334,181	-0.27%
2023-09-13	14.74	14.75	14.56	14.64	14.29	qfq	1,168,100	17,105,494	-0.68%
2023-09-12	14.75	14.85	14.61	14.74	14.39	qfq	1,262,604	18,556,266	-0.07%
2023-09-11	14.87	14.97	14.62	14.75	14.40	qfq	1,488,500	21,999,070	-0.81%
2023-09-08	14.93	15.00	14.70	14.87	14.52	qfq	1,508,888	22,450,886	-0.40%
2023-09-07	15.29	15.49	14.82	14.93	14.58	qfq	1,860,316	28,122,038	-1.97%
2023-09-06	15.50	15.53	15.16	15.23	14.87	qfq	1,447,666	22,120,689	-1.30%
2023-09-05	15.58	15.60	15.25	15.43	15.06	qfq	2,191,018	33,808,541	-1.47%
2023-09-04	15.35	15.79	15.22	15.66	15.29	qfq	3,468,805	53,759,295	2.49%
2023-09-01	15.07	15.40	15.03	15.28	14.92	qfq	3,160,300	48,212,843	1.53%
2023-08-31	15.54	15.81	14.92	15.05	14.69	qfq	3,266,196	49,573,153	-1.38%
2023-08-30	14.90	15.38	14.43	15.26	14.90	qfq	4,032,597	60,357,193	0.00%
2023-08-29	14.67	15.27	14.60	15.26	14.90	qfq	1,614,655	24,309,507	4.02%
2023-08-28	15.10	15.12	14.57	14.67	14.32	qfq	2,309,200	34,422,421	1.88%
2023-08-25	14.45	14.82	14.18	14.40	14.06	qfq	1,170,500	16,981,724	-0.96%
2023-08-24	14.52	14.73	14.38	14.54	14.19	qfq	779,400	11,323,576	0.14%
2023-08-23	14.84	14.91	14.43	14.52	14.18	qfq	1,008,500	14,719,313	-2.16%
2023-08-22	15.09	15.22	14.60	14.84	14.49	qfq	1,622,000	24,076,908	-2.05%
2023-08-21	15.12	15.36	15.10	15.15	14.79	qfq	1,237,881	18,869,130	0.07%
2023-08-18	15.26	15.35	15.14	15.14	14.78	qfq	1,514,281	23,078,700	-0.66%
2023-08-17	14.90	15.27	14.75	15.24	14.88	qfq	1,604,415	24,239,115	2.01%
2023-08-16	14.92	15.06	14.82	14.94	14.59	qfq	920,768	13,778,983	0.13%
2023-08-15	14.87	15.06	14.67	14.92	14.57	qfq	1,143,854	17,092,304	0.40%
2023-08-14	14.64	14.89	14.51	14.86	14.51	qfq	638,600	9,395,238	1.16%
2023-08-11	14.85	14.96	14.68	14.69	14.34	qfq	741,100	10,967,936	-1.14%
2023-08-10	14.84	14.89	14.70	14.86	14.51	qfq	687,800	10,167,014	0.27%
2023-08-09	14.96	14.96	14.77	14.82	14.47	qfq	858,934	12,740,642	-1.20%
2023-08-08	14.91	15.01	14.67	15.00	14.64	qfq	1,103,300	16,418,728	1.35%
2023-08-07	14.88	14.93	14.71	14.80	14.45	qfq	1,122,266	16,601,169	-0.20%
2023-08-04	14.97	15.11	14.80	14.83	14.48	qfq	1,000,500	14,913,495	-0.40%
2023-08-03	15.01	15.04	14.78	14.89	14.54	qfq	730,200	10,855,883	-0.60%
2023-08-02	14.93	15.11	14.88	14.98	14.62	qfq	1,047,318	15,698,876	0.54%
2023-08-01	15.11	15.17	14.84	14.90	14.55	qfq	1,522,800	22,767,957	-1.91%
2023-07-31	15.05	15.26	14.96	15.19	14.83	qfq	2,076,250	31,311,315	0.80%
2023-07-28	14.82	15.28	14.79	15.07	14.71	qfq	1,985,018	29,936,395	1.34%
2023-07-27	14.97	15.04	14.81	14.87	14.52	qfq	1,259,279	18,781,916	-0.67%
2023-07-26	14.85	15.05	14.80	14.97	14.61	qfq	1,442,800	21,549,857	0.54%
2023-07-25	14.59	14.94	14.59	14.89	14.54	qfq	1,795,800	26,671,798	2.20%
2023-07-24	14.70	14.79	14.38	14.57	14.22	qfq	1,306,756	19,069,964	-0.82%
2023-07-21	14.34	14.71	14.30	14.69	14.34	qfq	1,864,756	27,261,804	1.73%
2023-07-20	14.64	14.64	14.33	14.44	14.10	qfq	846,000	12,245,997	-0.89%
2023-07-19	14.46	14.63	14.41	14.57	14.22	qfq	898,541	13,078,307	0.69%
2023-07-18	14.35	14.51	14.23	14.47	14.13	qfq	1,204,256	17,359,492	0.91%