SECURITY DETAIL · RAW DATA

浪莎股份600137.SH

ASSECNYSTOCK

最近收盘价16.502026-07-17

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）2,142,300

成交额（元）35,349,728

日线记录728

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 728 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
2026-06-23	2026-06-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-10	2025-07-16	cash_dividend	0.186	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-22	2024-06-28	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	16.90	17.20	15.94	16.50	16.50	qfq	2,142,300	35,349,728	-2.25%
2026-07-16	16.87	17.24	16.50	16.88	16.88	qfq	1,528,600	25,884,096	0.00%
2026-07-15	16.59	17.00	16.44	16.88	16.88	qfq	1,976,700	33,207,816	1.93%
2026-07-14	16.20	16.62	15.90	16.56	16.56	qfq	1,507,589	24,616,129	2.22%
2026-07-13	16.80	16.80	16.00	16.20	16.20	qfq	1,571,301	25,705,752	-3.23%
2026-07-10	16.24	17.01	15.94	16.74	16.74	qfq	2,097,700	34,983,432	3.33%
2026-07-09	16.38	16.55	15.94	16.20	16.20	qfq	1,331,400	21,554,328	-1.10%
2026-07-08	16.70	16.73	16.31	16.38	16.38	qfq	1,288,000	21,226,386	-1.80%
2026-07-07	17.23	17.35	16.53	16.68	16.68	qfq	1,734,101	29,079,039	-3.42%
2026-07-06	17.46	17.67	17.20	17.27	17.27	qfq	1,506,770	26,153,907	-0.75%
2026-07-03	17.04	17.50	16.87	17.40	17.40	qfq	2,088,200	35,997,896	2.96%
2026-07-02	16.76	17.40	16.74	16.90	16.90	qfq	2,327,400	39,752,487	0.96%
2026-07-01	16.21	17.05	16.15	16.74	16.74	qfq	1,719,500	28,595,635	3.14%
2026-06-30	16.68	16.83	16.11	16.23	16.23	qfq	1,541,000	25,206,560	-2.87%
2026-06-29	16.46	16.79	15.70	16.71	16.71	qfq	3,331,400	54,316,719	1.46%
2026-06-26	16.68	16.77	16.26	16.47	16.27	qfq	1,764,600	29,159,107	-1.55%
2026-06-25	17.07	17.24	16.69	16.73	16.53	qfq	2,200,600	37,177,670	-3.07%
2026-06-24	18.26	18.28	17.19	17.26	17.05	qfq	2,532,900	44,247,031	-5.48%
2026-06-23	17.84	18.37	17.71	18.26	18.04	qfq	2,595,600	47,208,466	2.41%
2026-06-22	17.74	17.94	17.10	17.83	17.61	qfq	2,923,470	51,342,007	0.51%
2026-06-18	17.83	18.00	17.52	17.74	17.52	qfq	1,488,400	26,460,675	-1.17%
2026-06-17	18.43	18.43	17.75	17.95	17.73	qfq	2,197,700	39,387,329	-2.45%
2026-06-16	18.25	18.50	17.91	18.40	18.18	qfq	2,005,500	36,582,516	0.33%
2026-06-15	18.82	19.18	18.22	18.34	18.12	qfq	2,035,100	37,695,023	-2.34%
2026-06-12	18.65	18.92	18.24	18.78	18.55	qfq	2,310,100	43,009,783	1.73%
2026-06-11	18.65	18.77	18.01	18.46	18.24	qfq	1,886,701	34,500,808	-1.96%
2026-06-10	18.72	18.93	18.10	18.83	18.60	qfq	2,662,500	49,376,838	0.11%
2026-06-09	19.17	19.41	18.75	18.81	18.58	qfq	1,713,000	32,555,283	-1.47%
2026-06-08	19.22	19.93	18.60	19.09	18.86	qfq	2,183,900	42,010,276	-3.19%
2026-06-05	19.45	19.92	19.05	19.72	19.48	qfq	1,885,300	36,892,418	1.39%
2026-06-04	19.68	20.00	19.27	19.45	19.21	qfq	1,823,500	35,529,814	-1.92%
2026-06-03	20.53	20.53	19.67	19.83	19.59	qfq	1,737,362	34,737,978	-3.41%
2026-06-02	21.33	21.51	20.39	20.53	20.28	qfq	2,353,700	48,635,800	-4.24%
2026-06-01	19.77	21.51	19.77	21.44	21.18	qfq	3,057,300	64,139,549	6.72%
2026-05-29	20.70	20.85	19.97	20.09	19.85	qfq	1,786,334	36,315,779	-3.04%
2026-05-28	20.63	20.97	20.20	20.72	20.47	qfq	2,787,700	57,285,127	0.58%
2026-05-27	20.83	20.93	19.90	20.60	20.35	qfq	2,736,501	55,659,794	-1.58%
2026-05-26	21.38	21.38	20.60	20.93	20.68	qfq	1,756,800	36,615,692	-2.15%
2026-05-25	22.12	22.27	21.15	21.39	21.13	qfq	1,974,800	42,406,187	-2.55%
2026-05-22	21.78	22.22	21.18	21.95	21.68	qfq	1,837,900	40,015,245	1.11%
2026-05-21	22.72	22.85	21.60	21.71	21.45	qfq	3,092,100	68,746,030	-4.28%
2026-05-20	23.07	23.07	22.48	22.68	22.40	qfq	1,831,300	41,515,677	-1.95%
2026-05-19	23.01	23.28	22.76	23.13	22.85	qfq	2,365,800	54,390,472	0.22%
2026-05-18	22.99	23.09	22.30	23.08	22.80	qfq	2,715,000	61,610,447	0.13%
2026-05-15	23.49	23.77	22.70	23.05	22.77	qfq	2,877,800	66,658,296	-1.87%
2026-05-14	23.28	23.95	22.80	23.49	23.20	qfq	3,321,568	77,940,491	1.56%
2026-05-13	23.35	23.68	22.94	23.13	22.85	qfq	3,047,300	70,774,676	-0.30%
2026-05-12	23.38	23.69	23.10	23.20	22.92	qfq	3,542,436	82,832,132	-0.47%
2026-05-11	24.10	24.10	23.12	23.31	23.03	qfq	3,616,600	84,650,753	-3.28%
2026-05-08	23.48	24.40	23.06	24.10	23.81	qfq	5,155,102	122,995,855	3.66%
2026-05-07	23.11	23.76	23.01	23.25	22.97	qfq	3,407,801	79,638,415	0.22%
2026-05-06	23.64	23.69	22.95	23.20	22.92	qfq	4,554,546	105,692,763	-0.85%
2026-04-30	23.36	23.63	22.66	23.40	23.12	qfq	5,220,500	121,144,640	-2.17%
2026-04-29	23.44	24.46	23.38	23.92	23.63	qfq	4,596,400	109,885,332	2.05%
2026-04-28	22.99	23.74	22.96	23.44	23.16	qfq	4,784,902	111,654,027	0.60%
2026-04-27	23.26	23.35	22.25	23.30	23.02	qfq	4,359,000	99,830,838	0.95%
2026-04-24	22.59	23.29	22.46	23.08	22.80	qfq	3,425,400	78,647,231	1.27%
2026-04-23	22.99	23.48	22.60	22.79	22.51	qfq	4,422,100	101,783,203	-0.87%
2026-04-22	22.65	23.20	22.65	22.99	22.71	qfq	3,054,100	70,127,315	0.00%
2026-04-21	22.56	23.40	22.50	22.99	22.71	qfq	3,553,446	81,671,518	1.32%
2026-04-20	22.34	23.13	21.87	22.69	22.41	qfq	4,744,700	106,399,934	1.48%
2026-04-17	21.48	22.63	21.35	22.36	22.09	qfq	5,870,400	129,056,086	3.57%
2026-04-16	20.97	21.67	20.76	21.59	21.33	qfq	3,477,500	74,097,097	2.86%
2026-04-15	21.38	21.39	20.91	20.99	20.74	qfq	2,009,100	42,305,619	-1.50%
2026-04-14	21.76	21.86	21.04	21.31	21.05	qfq	2,587,700	55,226,139	-1.57%
2026-04-13	22.30	22.43	21.45	21.65	21.39	qfq	2,592,000	56,215,224	-3.18%
2026-04-10	22.13	22.75	21.93	22.36	22.09	qfq	4,257,100	95,458,934	1.04%
2026-04-09	22.54	22.54	21.69	22.13	21.86	qfq	4,208,901	92,759,598	-1.51%
2026-04-08	22.50	22.50	21.69	22.47	22.20	qfq	5,179,207	114,501,721	3.79%
2026-04-07	20.58	22.20	20.44	21.65	21.39	qfq	5,115,300	109,885,981	4.69%
2026-04-03	21.49	21.49	20.56	20.68	20.43	qfq	3,911,100	81,662,223	-3.81%
2026-04-02	22.74	23.08	21.22	21.50	21.24	qfq	4,765,500	103,963,642	-5.54%
2026-04-01	23.20	23.20	22.57	22.76	22.48	qfq	5,305,900	121,308,098	-0.91%
2026-03-31	23.00	23.60	22.72	22.97	22.69	qfq	6,053,301	140,052,482	0.53%
2026-03-30	22.26	23.15	22.24	22.85	22.57	qfq	5,582,633	126,941,326	1.60%
2026-03-27	22.00	22.66	21.52	22.49	22.22	qfq	5,546,589	123,804,151	3.21%
2026-03-26	22.50	22.78	21.72	21.79	21.53	qfq	4,964,100	109,659,767	-1.54%
2026-03-25	21.69	22.52	21.26	22.13	21.86	qfq	8,180,710	179,710,066	2.03%
2026-03-24	20.20	21.69	19.93	21.69	21.43	qfq	4,987,800	103,541,000	9.99%
2026-03-23	20.80	20.95	19.50	19.72	19.48	qfq	5,503,101	110,987,806	-6.76%
2026-03-20	22.25	22.50	21.08	21.15	20.89	qfq	4,135,700	88,727,741	-4.21%
2026-03-19	23.12	23.18	21.96	22.08	21.81	qfq	4,734,700	106,191,407	-5.48%
2026-03-18	22.54	23.70	22.54	23.36	23.08	qfq	4,706,800	109,206,877	3.13%
2026-03-17	23.00	23.27	22.60	22.65	22.37	qfq	3,566,000	81,812,563	-1.01%
2026-03-16	22.64	23.16	22.51	22.88	22.60	qfq	3,533,500	80,796,126	0.09%
2026-03-13	22.84	23.23	22.65	22.86	22.58	qfq	2,621,800	60,248,348	0.13%
2026-03-12	23.00	23.33	22.51	22.83	22.55	qfq	2,701,600	61,927,869	0.13%
2026-03-11	22.74	23.28	22.48	22.80	22.52	qfq	2,396,200	54,522,260	0.22%
2026-03-10	22.32	22.86	22.32	22.75	22.47	qfq	2,300,700	52,143,254	2.66%
2026-03-09	21.98	22.33	21.63	22.16	21.89	qfq	2,786,101	61,365,191	-0.18%
2026-03-06	21.00	22.35	20.90	22.20	21.93	qfq	2,595,600	56,731,005	5.16%
2026-03-05	20.92	21.37	20.91	21.11	20.85	qfq	1,642,298	34,671,858	2.03%
2026-03-04	20.58	21.08	20.38	20.69	20.44	qfq	1,971,700	40,824,477	-0.14%
2026-03-03	21.44	21.62	20.72	20.72	20.47	qfq	2,851,000	60,365,842	-2.81%
2026-03-02	22.00	22.30	21.20	21.32	21.06	qfq	2,827,700	61,085,968	-4.09%
2026-02-27	21.86	22.37	21.65	22.23	21.96	qfq	3,219,800	70,940,076	1.60%
2026-02-26	22.24	22.26	21.70	21.88	21.61	qfq	2,762,740	60,602,791	-0.73%
2026-02-25	22.65	22.68	21.96	22.04	21.77	qfq	2,421,100	53,709,728	-1.21%
2026-02-24	21.83	22.49	21.83	22.31	22.04	qfq	2,977,000	66,028,418	2.20%
2026-02-13	21.86	22.18	21.62	21.83	21.56	qfq	2,374,301	52,073,167	-0.09%
2026-02-12	22.19	22.20	21.58	21.85	21.58	qfq	3,934,400	86,124,277	-1.31%
2026-02-11	22.56	22.73	22.08	22.14	21.87	qfq	3,454,700	77,160,031	-2.29%
2026-02-10	22.50	22.86	22.17	22.66	22.38	qfq	3,668,901	82,700,346	1.16%
2026-02-09	22.01	22.40	21.81	22.40	22.13	qfq	3,405,050	75,555,310	2.10%
2026-02-06	21.67	22.21	21.48	21.94	21.67	qfq	2,982,900	65,317,935	1.25%
2026-02-05	21.72	22.08	21.45	21.67	21.41	qfq	3,043,400	66,407,281	0.28%
2026-02-04	21.53	21.88	21.21	21.61	21.35	qfq	3,429,800	74,113,334	1.55%
2026-02-03	21.26	21.70	20.99	21.28	21.02	qfq	3,765,188	80,286,767	0.61%
2026-02-02	21.73	21.90	20.89	21.15	20.89	qfq	4,820,401	103,550,960	-0.70%
2026-01-30	21.00	21.60	20.89	21.30	21.04	qfq	3,886,990	82,624,547	1.43%
2026-01-29	21.00	21.17	20.63	21.00	20.74	qfq	3,164,600	66,452,527	0.00%
2026-01-28	21.29	21.32	20.57	21.00	20.74	qfq	3,147,400	65,909,629	0.48%
2026-01-27	20.90	21.20	20.33	20.90	20.65	qfq	5,201,000	108,313,889	0.00%
2026-01-26	20.62	20.99	20.29	20.90	20.65	qfq	3,969,300	82,096,387	1.36%
2026-01-23	20.70	20.90	20.40	20.62	20.37	qfq	2,870,200	59,193,973	-0.67%
2026-01-22	20.51	20.93	20.33	20.76	20.51	qfq	2,369,696	49,107,501	1.47%
2026-01-21	20.11	20.53	19.93	20.46	20.21	qfq	2,322,700	47,084,318	1.44%
2026-01-20	20.10	20.35	19.94	20.17	19.93	qfq	1,681,360	33,777,255	0.40%
2026-01-19	19.59	20.14	19.53	20.09	19.85	qfq	2,244,200	44,670,138	2.45%
2026-01-16	19.85	19.86	19.39	19.61	19.37	qfq	2,200,900	42,998,202	-0.31%
2026-01-15	19.64	19.76	19.52	19.67	19.43	qfq	1,380,000	27,105,371	-0.61%
2026-01-14	19.82	19.87	19.30	19.79	19.55	qfq	3,074,900	60,301,645	0.10%
2026-01-13	19.58	19.91	19.35	19.77	19.53	qfq	2,375,300	46,780,652	0.97%
2026-01-12	19.27	19.58	19.19	19.58	19.34	qfq	2,531,100	49,027,014	1.71%
2026-01-09	19.09	19.32	18.99	19.25	19.02	qfq	2,390,600	45,843,177	0.84%
2026-01-08	18.73	19.17	18.61	19.09	18.86	qfq	2,303,360	43,714,560	1.60%
2026-01-07	19.16	19.23	18.70	18.79	18.56	qfq	2,815,474	53,331,019	-1.93%
2026-01-06	19.09	19.40	19.00	19.16	18.93	qfq	2,642,600	50,765,545	0.37%
2026-01-05	19.33	19.45	19.05	19.09	18.86	qfq	2,766,200	53,222,494	-0.73%
2025-12-31	19.09	19.32	18.73	19.23	19.00	qfq	2,413,600	45,899,654	1.16%
2025-12-30	19.36	19.42	18.95	19.01	18.78	qfq	1,915,800	36,744,139	-1.76%
2025-12-29	19.48	19.54	19.04	19.35	19.12	qfq	2,659,200	51,274,176	0.47%
2025-12-26	19.56	19.70	19.20	19.26	19.03	qfq	2,650,200	51,382,684	-1.48%
2025-12-25	19.25	19.56	19.16	19.55	19.31	qfq	2,500,200	48,483,071	1.56%
2025-12-24	19.33	19.39	19.07	19.25	19.02	qfq	2,577,700	49,698,086	-0.31%
2025-12-23	19.62	19.78	19.11	19.31	19.08	qfq	2,931,200	56,699,636	-0.67%
2025-12-22	19.90	20.00	19.40	19.44	19.20	qfq	5,463,000	107,386,293	-1.32%
2025-12-19	19.50	20.28	19.08	19.70	19.46	qfq	10,093,800	198,447,746	-0.10%
2025-12-18	18.14	19.72	18.00	19.72	19.48	qfq	5,244,800	100,950,237	9.98%
2025-12-17	17.97	18.15	17.46	17.93	17.71	qfq	2,525,600	44,814,724	-0.33%
2025-12-16	18.55	18.66	17.98	17.99	17.77	qfq	2,140,400	38,885,144	-3.02%
2025-12-15	17.89	18.83	17.88	18.55	18.32	qfq	4,053,192	75,061,207	-1.01%
2025-12-12	19.34	20.48	18.65	18.74	18.51	qfq	6,933,792	135,930,377	-4.05%
2025-12-11	19.40	19.97	19.00	19.53	19.29	qfq	4,429,725	86,400,919	0.98%
2025-12-10	19.15	19.54	18.91	19.34	19.11	qfq	2,049,100	39,387,709	0.94%
2025-12-09	19.46	19.52	19.11	19.16	18.93	qfq	1,358,500	26,230,469	-1.69%
2025-12-08	19.61	19.69	19.38	19.49	19.25	qfq	1,259,700	24,562,384	0.98%
2025-12-05	18.95	19.35	18.66	19.30	19.07	qfq	2,007,601	38,258,358	1.85%
2025-12-04	19.52	19.71	18.90	18.95	18.72	qfq	2,084,900	40,001,134	-3.37%
2025-12-03	19.77	19.82	19.47	19.61	19.37	qfq	1,286,900	25,224,165	-0.61%
2025-12-02	19.75	19.81	19.45	19.73	19.49	qfq	1,648,440	32,382,098	-0.10%
2025-12-01	19.97	20.18	19.71	19.75	19.51	qfq	1,929,701	38,504,799	-0.75%
2025-11-28	19.50	19.90	19.28	19.90	19.66	qfq	1,558,418	30,665,673	1.79%
2025-11-27	19.30	19.68	19.30	19.55	19.31	qfq	1,436,600	28,042,156	0.51%
2025-11-26	19.77	20.04	19.41	19.45	19.21	qfq	1,872,700	36,900,284	-1.27%
2025-11-25	19.70	19.96	19.51	19.70	19.46	qfq	1,785,650	35,348,461	0.97%
2025-11-24	19.53	19.79	19.21	19.51	19.27	qfq	2,402,200	46,738,735	1.40%
2025-11-21	20.01	20.35	19.01	19.24	19.01	qfq	2,804,200	54,751,846	-4.89%
2025-11-20	20.33	20.48	19.93	20.23	19.98	qfq	2,553,000	51,631,802	-0.54%
2025-11-19	20.92	20.94	20.22	20.34	20.09	qfq	1,957,400	40,076,123	-2.31%
2025-11-18	20.97	20.97	20.61	20.82	20.57	qfq	1,987,292	41,214,099	-0.29%
2025-11-17	21.18	21.25	20.67	20.88	20.63	qfq	2,618,601	54,696,418	-0.33%
2025-11-14	20.54	21.06	20.45	20.95	20.70	qfq	3,142,500	65,628,431	1.85%
2025-11-13	20.54	20.70	20.00	20.57	20.32	qfq	2,374,000	48,673,461	-0.34%
2025-11-12	20.75	20.89	20.58	20.64	20.39	qfq	2,329,900	48,211,173	-0.10%
2025-11-11	20.97	20.97	20.40	20.66	20.41	qfq	2,636,700	54,448,983	-0.53%
2025-11-10	20.75	21.18	20.54	20.77	20.52	qfq	3,636,398	75,636,682	1.07%
2025-11-07	20.28	20.71	20.28	20.55	20.30	qfq	2,696,500	55,163,422	0.83%
2025-11-06	20.50	20.73	20.24	20.38	20.13	qfq	3,876,600	79,400,991	0.34%
2025-11-05	20.22	20.50	20.08	20.31	20.06	qfq	2,851,500	57,907,821	0.05%
2025-11-04	20.33	20.49	20.03	20.30	20.05	qfq	3,278,981	66,518,684	-0.15%
2025-11-03	20.12	20.49	19.83	20.33	20.08	qfq	5,223,793	105,651,211	0.44%
2025-10-31	19.71	21.77	19.63	20.24	19.99	qfq	8,020,330	161,669,210	2.27%
2025-10-30	19.90	19.98	19.54	19.79	19.55	qfq	2,087,301	41,142,374	0.00%
2025-10-29	19.88	20.17	19.58	19.79	19.55	qfq	3,367,893	66,649,309	-0.55%
2025-10-28	19.42	19.96	19.41	19.90	19.66	qfq	4,189,200	82,669,590	2.52%
2025-10-27	19.74	19.75	19.30	19.41	19.17	qfq	4,229,300	82,380,878	-2.32%
2025-10-24	20.31	20.33	19.57	19.87	19.63	qfq	5,164,329	102,555,707	-2.88%
2025-10-23	20.66	21.99	19.20	20.46	20.21	qfq	9,543,248	195,127,694	0.05%
2025-10-22	19.49	20.60	19.49	20.45	20.20	qfq	6,176,000	125,189,347	3.39%
2025-10-21	18.82	19.79	18.69	19.78	19.54	qfq	3,679,635	71,249,692	5.21%
2025-10-20	18.55	18.88	18.31	18.80	18.57	qfq	2,023,301	37,639,756	2.84%
2025-10-17	18.35	18.56	18.17	18.28	18.06	qfq	1,323,201	24,314,023	-0.11%
2025-10-16	18.79	18.86	18.20	18.30	18.08	qfq	1,479,400	27,281,332	-2.24%
2025-10-15	18.52	18.79	18.36	18.72	18.49	qfq	1,384,100	25,807,079	1.08%
2025-10-14	18.58	18.68	18.38	18.52	18.30	qfq	1,176,900	21,769,599	0.16%
2025-10-13	18.25	18.56	17.52	18.49	18.27	qfq	1,970,350	35,974,903	-1.23%
2025-10-10	18.21	18.96	18.11	18.72	18.49	qfq	2,421,900	45,179,901	2.69%
2025-10-09	18.52	18.60	18.17	18.23	18.01	qfq	1,638,400	29,968,086	-1.57%
2025-09-30	18.74	18.75	18.49	18.52	18.30	qfq	920,601	17,142,463	-0.86%
2025-09-29	18.53	18.68	18.04	18.68	18.45	qfq	1,614,200	29,855,383	1.08%
2025-09-26	18.52	18.61	18.14	18.48	18.26	qfq	1,095,300	20,191,117	0.33%
2025-09-25	18.65	18.85	18.41	18.42	18.20	qfq	1,492,400	27,756,208	-0.97%
2025-09-24	18.45	18.64	18.11	18.60	18.37	qfq	1,831,900	33,899,492	2.03%
2025-09-23	18.55	18.55	17.59	18.23	18.01	qfq	2,649,329	47,658,366	-1.62%
2025-09-22	18.78	18.95	18.43	18.53	18.30	qfq	1,468,100	27,270,570	-1.44%
2025-09-19	18.80	19.03	18.62	18.80	18.57	qfq	1,320,600	24,806,627	0.00%
2025-09-18	19.33	19.38	18.70	18.80	18.57	qfq	2,411,400	45,909,557	-2.08%
2025-09-17	19.36	19.44	19.18	19.20	18.97	qfq	1,166,100	22,503,269	-0.78%
2025-09-16	19.22	19.40	19.05	19.35	19.12	qfq	1,665,200	32,142,048	1.04%
2025-09-15	19.18	19.28	18.99	19.15	18.92	qfq	1,601,320	30,559,481	0.16%
2025-09-12	19.29	19.37	19.10	19.12	18.89	qfq	1,343,400	25,818,154	-0.88%
2025-09-11	19.59	19.59	19.07	19.29	19.06	qfq	1,933,996	37,125,215	-1.03%
2025-09-10	19.42	19.54	19.14	19.49	19.25	qfq	1,742,532	33,891,182	0.78%
2025-09-09	19.39	19.48	19.19	19.34	19.11	qfq	1,640,500	31,720,411	-0.31%
2025-09-08	19.28	19.48	18.93	19.40	19.16	qfq	2,631,681	50,829,203	1.15%
2025-09-05	19.21	19.28	18.75	19.18	18.95	qfq	2,221,000	42,402,994	-0.10%
2025-09-04	18.81	19.39	18.69	19.20	18.97	qfq	3,456,901	66,046,971	2.07%
2025-09-03	19.31	19.50	18.72	18.81	18.58	qfq	1,918,300	36,632,012	-2.34%
2025-09-02	19.49	19.49	18.90	19.26	19.03	qfq	2,841,800	54,386,928	-0.67%
2025-09-01	19.07	19.48	19.07	19.39	19.15	qfq	2,272,100	43,853,232	1.68%
2025-08-29	19.57	19.66	19.06	19.07	18.84	qfq	2,852,400	54,943,925	-2.41%
2025-08-28	19.72	20.36	18.84	19.54	19.30	qfq	4,417,600	86,118,245	-0.86%
2025-08-27	20.44	20.60	19.68	19.71	19.47	qfq	3,975,501	80,002,432	-3.19%
2025-08-26	20.26	20.65	20.05	20.36	20.11	qfq	3,197,900	65,201,399	0.54%
2025-08-25	20.44	20.47	20.05	20.25	20.00	qfq	3,287,363	66,575,139	-0.54%
2025-08-22	20.65	20.70	20.16	20.36	20.11	qfq	3,649,900	74,145,732	-1.88%
2025-08-21	20.62	20.99	20.50	20.75	20.50	qfq	3,884,237	80,485,683	0.63%
2025-08-20	20.30	20.70	20.13	20.62	20.37	qfq	3,550,700	72,713,060	1.43%
2025-08-19	20.18	20.43	19.88	20.33	20.08	qfq	3,551,050	71,708,678	1.40%
2025-08-18	19.86	20.23	19.85	20.05	19.81	qfq	3,502,421	70,112,605	0.05%
2025-08-15	20.21	20.42	19.89	20.04	19.80	qfq	4,038,263	80,919,071	-1.86%
2025-08-14	20.45	20.78	20.35	20.42	20.17	qfq	5,848,502	120,215,275	0.29%
2025-08-13	20.49	20.50	20.10	20.36	20.11	qfq	2,818,401	57,078,276	0.05%
2025-08-12	20.51	20.76	20.27	20.35	20.10	qfq	2,755,301	56,213,518	-0.97%
2025-08-11	20.10	20.95	19.85	20.55	20.30	qfq	5,036,704	102,797,321	2.44%
2025-08-08	19.95	20.10	19.71	20.06	19.82	qfq	2,859,263	56,898,568	0.96%
2025-08-07	20.12	20.12	19.85	19.87	19.63	qfq	2,710,014	54,018,228	-1.10%
2025-08-06	20.16	20.22	19.85	20.09	19.85	qfq	2,849,800	56,925,222	-0.35%
2025-08-05	20.38	20.38	19.90	20.16	19.92	qfq	3,521,663	70,799,469	-0.35%
2025-08-04	19.80	20.45	19.00	20.23	19.98	qfq	4,645,763	93,457,397	2.28%
2025-08-01	19.51	19.84	19.51	19.78	19.54	qfq	3,370,300	66,390,611	1.12%
2025-07-31	19.88	20.18	19.51	19.56	19.32	qfq	4,413,965	87,358,794	-1.95%
2025-07-30	20.31	20.51	19.85	19.95	19.71	qfq	5,054,798	101,553,845	-1.87%
2025-07-29	20.81	21.10	20.28	20.33	20.08	qfq	6,981,956	143,893,852	-4.78%
2025-07-28	21.07	21.56	20.39	21.35	21.09	qfq	11,071,167	231,052,670	-0.93%
2025-07-25	20.31	21.55	19.63	21.55	21.29	qfq	13,731,567	285,770,728	6.11%
2025-07-24	20.09	21.70	20.00	20.31	20.06	qfq	17,490,786	365,054,796	-1.02%
2025-07-23	18.94	20.52	18.70	20.52	20.27	qfq	15,290,450	305,803,654	10.03%
2025-07-22	18.82	18.85	18.50	18.65	18.42	qfq	2,428,801	45,322,707	-0.43%
2025-07-21	18.61	18.77	18.40	18.73	18.50	qfq	2,697,000	50,440,760	1.08%
2025-07-18	18.45	18.53	18.25	18.53	18.30	qfq	1,703,156	31,318,804	1.15%
2025-07-17	18.53	18.53	18.23	18.32	18.10	qfq	2,313,222	42,448,461	-0.11%
2025-07-16	18.25	18.58	18.21	18.34	18.12	qfq	2,142,100	39,420,222	-0.11%
2025-07-15	18.89	18.89	18.05	18.36	17.95	qfq	2,555,900	46,911,778	-2.34%
2025-07-14	18.56	18.87	18.50	18.80	18.38	qfq	2,499,500	46,870,377	1.29%
2025-07-11	18.82	18.93	18.39	18.56	18.15	qfq	2,743,501	50,854,256	-1.33%
2025-07-10	18.78	18.83	18.54	18.81	18.39	qfq	2,139,300	40,016,214	0.00%
2025-07-09	18.70	18.99	18.62	18.81	18.39	qfq	2,417,822	45,458,944	0.43%
2025-07-08	18.70	18.88	18.61	18.73	18.32	qfq	2,290,800	42,947,249	0.16%
2025-07-07	18.26	18.74	18.05	18.70	18.29	qfq	2,793,200	51,855,436	2.30%
2025-07-04	18.40	18.49	18.15	18.28	17.88	qfq	2,490,100	45,527,586	-1.14%
2025-07-03	18.58	18.74	18.38	18.49	18.08	qfq	2,425,100	44,883,342	-0.48%
2025-07-02	18.52	18.73	18.47	18.58	18.17	qfq	2,562,500	47,609,332	-0.16%
2025-07-01	19.06	19.07	18.47	18.61	18.20	qfq	3,687,300	69,100,163	-1.74%
2025-06-30	18.80	19.28	18.50	18.94	18.52	qfq	6,524,000	123,480,890	2.21%
2025-06-27	18.22	18.60	18.16	18.53	18.12	qfq	3,803,400	69,914,809	2.04%
2025-06-26	18.15	18.24	17.96	18.16	17.76	qfq	1,979,300	35,893,402	0.33%
2025-06-25	18.21	18.21	17.90	18.10	17.70	qfq	2,140,902	38,662,352	-0.17%
2025-06-24	17.90	18.14	17.78	18.13	17.73	qfq	2,118,200	38,193,900	1.80%
2025-06-23	17.32	17.84	17.32	17.81	17.42	qfq	2,009,901	35,572,409	1.77%
2025-06-20	17.54	17.82	17.40	17.50	17.11	qfq	2,160,356	37,994,280	-0.57%
2025-06-19	18.04	18.06	17.49	17.60	17.21	qfq	3,204,300	56,827,135	-2.60%
2025-06-18	18.22	18.33	17.87	18.07	17.67	qfq	3,313,200	59,721,683	-1.42%
2025-06-17	18.42	18.54	18.22	18.33	17.92	qfq	2,528,381	46,354,816	-0.49%
2025-06-16	18.24	18.50	18.02	18.42	18.01	qfq	2,853,481	52,480,835	0.99%
2025-06-13	18.62	18.62	18.01	18.24	17.84	qfq	4,549,000	82,964,720	-2.36%
2025-06-12	18.81	18.81	18.49	18.68	18.27	qfq	3,215,344	59,948,544	-0.37%
2025-06-11	18.53	18.83	18.46	18.75	18.33	qfq	4,452,200	83,294,420	1.08%
2025-06-10	18.64	18.79	18.15	18.55	18.14	qfq	5,122,400	94,783,704	-0.54%
2025-06-09	18.39	18.69	18.30	18.65	18.24	qfq	4,462,602	82,599,485	1.52%
2025-06-06	18.48	18.55	18.17	18.37	17.96	qfq	3,565,723	65,295,930	0.05%
2025-06-05	18.63	18.69	18.13	18.36	17.95	qfq	5,737,700	105,296,145	-1.45%
2025-06-04	18.40	18.78	18.20	18.63	18.22	qfq	5,599,400	103,866,171	1.69%
2025-06-03	17.88	18.42	17.87	18.32	17.91	qfq	6,083,704	111,019,230	1.27%
2025-05-30	18.85	18.85	18.03	18.09	17.69	qfq	8,562,902	157,239,096	-5.04%
2025-05-29	19.28	19.62	18.90	19.05	18.63	qfq	11,134,802	213,349,477	-4.27%
2025-05-28	19.04	20.44	18.60	19.90	19.46	qfq	15,475,659	298,947,650	3.75%
2025-05-27	19.40	19.68	19.11	19.18	18.76	qfq	12,974,483	250,072,026	-4.53%
2025-05-26	21.04	21.20	20.05	20.09	19.64	qfq	17,992,397	366,370,348	-9.83%
2025-05-23	27.20	27.20	22.26	22.28	21.79	qfq	24,567,953	570,169,871	-9.91%
2025-05-22	24.73	24.73	24.73	24.73	24.18	qfq	2,067,989	51,141,368	10.01%
2025-05-21	22.48	22.48	22.48	22.48	21.98	qfq	4,960,336	111,508,353	9.98%
2025-05-20	20.44	20.44	20.44	20.44	19.99	qfq	1,446,800	29,572,592	10.01%
2025-05-19	16.98	18.58	16.90	18.58	18.17	qfq	8,924,506	162,529,196	10.01%
2025-05-16	16.68	17.01	16.53	16.89	16.52	qfq	2,537,301	42,810,974	0.60%
2025-05-15	16.61	17.28	16.58	16.79	16.42	qfq	3,302,700	55,816,736	1.14%
2025-05-14	16.50	16.75	16.32	16.60	16.23	qfq	1,428,700	23,601,986	0.00%
2025-05-13	16.76	16.94	16.40	16.60	16.23	qfq	1,252,400	20,916,445	-0.48%
2025-05-12	16.74	16.99	16.40	16.68	16.31	qfq	2,377,100	39,407,605	-0.30%
2025-05-09	16.60	16.96	16.35	16.73	16.36	qfq	2,354,675	39,431,844	0.72%
2025-05-08	16.15	16.69	16.10	16.61	16.24	qfq	2,191,500	36,228,997	2.15%
2025-05-07	16.00	16.35	15.97	16.26	15.90	qfq	2,798,175	45,151,154	1.88%
2025-05-06	15.60	16.10	15.59	15.96	15.61	qfq	2,854,301	45,314,359	2.44%
2025-04-30	15.33	15.99	15.33	15.58	15.23	qfq	3,468,555	54,298,420	1.70%
2025-04-29	15.10	15.61	14.87	15.32	14.98	qfq	2,707,151	41,616,557	3.51%
2025-04-28	14.88	14.96	14.58	14.80	14.47	qfq	1,584,301	23,329,970	-0.54%
2025-04-25	15.00	15.04	14.76	14.88	14.55	qfq	711,200	10,609,211	0.00%
2025-04-24	15.00	15.03	14.75	14.88	14.55	qfq	1,008,700	15,005,916	-0.13%
2025-04-23	14.95	15.10	14.87	14.90	14.57	qfq	1,114,700	16,693,656	-0.53%
2025-04-22	14.81	15.00	14.80	14.98	14.65	qfq	1,077,800	16,059,042	1.15%
2025-04-21	14.75	14.94	14.57	14.81	14.48	qfq	1,158,400	17,168,644	0.89%
2025-04-18	14.71	14.97	14.56	14.68	14.35	qfq	933,500	13,709,450	-1.08%
2025-04-17	14.55	14.93	14.47	14.84	14.51	qfq	1,583,800	23,462,298	1.85%
2025-04-16	14.75	14.82	14.25	14.57	14.25	qfq	1,557,200	22,649,160	-1.69%
2025-04-15	14.60	14.82	14.49	14.82	14.49	qfq	1,175,599	17,253,268	2.07%
2025-04-14	14.37	14.77	14.37	14.52	14.20	qfq	1,114,100	16,207,554	2.11%
2025-04-11	14.26	14.55	14.14	14.22	13.91	qfq	1,294,900	18,527,680	-1.11%
2025-04-10	13.96	14.53	13.93	14.38	14.06	qfq	2,388,202	34,258,761	3.68%
2025-04-09	13.25	14.02	12.34	13.87	13.56	qfq	2,537,700	33,459,466	2.89%
2025-04-08	13.65	14.09	13.14	13.48	13.18	qfq	2,814,700	38,337,402	0.07%
2025-04-07	14.60	14.60	13.47	13.47	13.17	qfq	3,143,500	42,973,033	-10.02%
2025-04-03	14.85	15.05	14.75	14.97	14.64	qfq	1,031,200	15,358,811	-0.13%
2025-04-02	14.82	15.08	14.73	14.99	14.66	qfq	1,079,900	16,173,532	1.15%
2025-04-01	14.50	15.12	14.48	14.82	14.49	qfq	2,009,400	29,964,130	2.07%
2025-03-31	14.71	14.71	14.32	14.52	14.20	qfq	1,343,700	19,475,640	-1.36%
2025-03-28	15.08	15.09	14.66	14.72	14.39	qfq	1,265,500	18,737,101	-2.00%
2025-03-27	15.00	15.21	14.73	15.02	14.69	qfq	1,479,800	22,155,115	-0.99%
2025-03-26	14.64	15.32	14.61	15.17	14.83	qfq	2,468,100	37,251,329	2.85%
2025-03-25	14.72	14.89	14.44	14.75	14.42	qfq	1,999,100	29,294,324	0.20%
2025-03-24	15.23	15.40	14.38	14.72	14.39	qfq	3,048,100	45,083,438	-3.85%
2025-03-21	15.53	15.59	15.20	15.31	14.97	qfq	1,932,100	29,640,672	-1.86%
2025-03-20	15.54	15.68	15.46	15.60	15.25	qfq	1,607,200	25,076,263	0.19%
2025-03-19	15.58	15.80	15.49	15.57	15.23	qfq	1,964,750	30,583,733	-0.51%
2025-03-18	15.83	15.83	15.37	15.65	15.30	qfq	3,175,200	49,517,423	-1.20%
2025-03-17	15.56	15.97	15.38	15.84	15.49	qfq	3,947,901	61,976,794	-1.00%
2025-03-14	15.89	16.00	15.65	16.00	15.65	qfq	2,022,800	32,073,363	1.27%
2025-03-13	16.00	16.00	15.65	15.80	15.45	qfq	1,967,400	30,987,210	-1.25%
2025-03-12	15.97	16.06	15.75	16.00	15.65	qfq	1,847,200	29,402,667	0.63%
2025-03-11	15.93	15.99	15.75	15.90	15.55	qfq	1,994,800	31,650,657	-0.25%
2025-03-10	16.03	16.25	15.86	15.94	15.59	qfq	2,774,200	44,510,031	0.50%
2025-03-07	15.99	16.09	15.84	15.86	15.51	qfq	1,766,900	28,175,569	-1.06%
2025-03-06	16.13	16.23	15.99	16.03	15.67	qfq	2,878,812	46,311,156	-0.80%
2025-03-05	16.01	16.19	15.79	16.16	15.80	qfq	2,843,100	45,503,085	0.94%
2025-03-04	16.11	17.47	15.96	16.01	15.66	qfq	4,412,900	72,606,409	-2.97%
2025-03-03	16.62	17.10	16.20	16.50	16.13	qfq	3,795,400	63,178,328	-0.24%
2025-02-28	16.60	16.92	16.27	16.54	16.17	qfq	3,256,900	54,031,611	-0.66%
2025-02-27	16.08	16.87	15.86	16.65	16.28	qfq	4,934,950	80,801,929	4.59%
2025-02-26	15.48	16.08	15.43	15.92	15.57	qfq	2,417,400	38,322,550	2.84%
2025-02-25	15.36	15.71	15.20	15.48	15.14	qfq	1,246,500	19,364,600	-0.39%
2025-02-24	15.25	15.57	15.18	15.54	15.20	qfq	1,727,100	26,585,693	1.24%
2025-02-21	15.55	15.71	15.23	15.35	15.01	qfq	2,795,000	42,971,955	-2.48%
2025-02-20	15.29	15.99	15.17	15.74	15.39	qfq	3,035,212	47,563,121	2.94%
2025-02-19	15.12	15.33	15.02	15.29	14.95	qfq	1,160,900	17,680,054	1.80%
2025-02-18	15.34	15.46	14.96	15.02	14.69	qfq	1,187,612	18,058,660	-2.53%
2025-02-17	15.21	15.47	15.19	15.41	15.07	qfq	1,574,067	24,187,516	1.31%
2025-02-14	15.15	15.29	15.08	15.21	14.87	qfq	1,281,000	19,458,402	-0.07%
2025-02-13	15.34	15.39	15.05	15.22	14.88	qfq	1,748,660	26,617,014	-0.39%
2025-02-12	15.29	15.34	15.10	15.28	14.94	qfq	1,644,000	25,016,690	-0.13%
2025-02-11	15.31	15.35	15.11	15.30	14.96	qfq	1,312,612	19,963,631	0.00%
2025-02-10	15.03	15.34	14.90	15.30	14.96	qfq	2,261,300	34,244,833	2.14%
2025-02-07	15.14	15.19	14.82	14.98	14.65	qfq	2,087,601	31,423,074	-0.47%
2025-02-06	14.97	15.06	14.70	15.05	14.72	qfq	1,812,000	27,049,836	0.67%
2025-02-05	14.80	15.01	14.75	14.95	14.62	qfq	2,062,660	30,725,400	1.63%
2025-01-27	14.62	14.90	14.51	14.71	14.38	qfq	1,928,100	28,459,145	1.38%
2025-01-24	14.44	14.54	14.17	14.51	14.19	qfq	1,573,760	22,646,817	0.55%
2025-01-23	14.38	14.74	14.36	14.43	14.11	qfq	2,098,321	30,535,329	0.91%
2025-01-22	14.70	14.81	14.22	14.30	13.98	qfq	2,575,860	37,110,713	-3.83%
2025-01-21	15.36	15.52	14.80	14.87	14.54	qfq	3,927,800	59,322,712	-3.19%
2025-01-20	14.89	15.63	14.77	15.36	15.02	qfq	5,534,415	84,726,120	3.09%
2025-01-17	15.57	15.63	14.81	14.90	14.57	qfq	4,754,354	71,489,425	-3.87%
2025-01-16	15.42	16.60	15.23	15.50	15.16	qfq	8,070,775	126,766,811	-2.76%
2025-01-15	15.38	15.94	15.38	15.94	15.59	qfq	2,860,399	45,516,098	10.01%
2025-01-14	13.99	14.50	13.99	14.49	14.17	qfq	1,750,059	25,162,599	4.17%
2025-01-13	13.58	13.95	13.36	13.91	13.60	qfq	941,000	12,855,170	0.00%
2025-01-10	14.41	14.64	13.86	13.91	13.60	qfq	1,341,200	19,120,533	-3.94%
2025-01-09	14.30	14.53	14.28	14.48	14.16	qfq	1,141,760	16,467,535	-0.07%
2025-01-08	14.18	14.58	13.92	14.49	14.17	qfq	1,926,260	27,474,560	0.63%
2025-01-07	13.67	14.40	13.63	14.40	14.08	qfq	2,357,411	33,142,400	5.26%
2025-01-06	13.60	13.84	12.83	13.68	13.38	qfq	1,799,700	24,225,140	0.59%
2025-01-03	14.24	14.31	13.58	13.60	13.30	qfq	3,013,700	41,651,558	-4.09%
2025-01-02	14.12	14.80	14.10	14.18	13.87	qfq	2,757,100	39,818,189	0.93%
2024-12-31	14.34	14.43	14.00	14.05	13.74	qfq	1,418,300	20,144,144	-1.13%
2024-12-30	14.50	14.54	13.99	14.21	13.90	qfq	1,613,400	22,936,165	-2.67%
2024-12-27	14.43	14.74	14.43	14.60	14.28	qfq	1,568,500	22,966,938	0.90%
2024-12-26	14.30	14.76	14.28	14.47	14.15	qfq	1,926,200	27,988,827	1.90%
2024-12-25	14.42	14.56	13.95	14.20	13.89	qfq	2,025,811	28,669,325	-2.47%
2024-12-24	14.77	14.85	14.24	14.56	14.24	qfq	2,324,312	33,651,004	-0.07%
2024-12-23	15.43	15.60	14.46	14.57	14.25	qfq	3,987,359	59,079,084	-5.57%
2024-12-20	15.30	15.99	15.20	15.43	15.09	qfq	4,442,802	69,163,050	0.52%
2024-12-19	16.00	16.10	15.20	15.35	15.01	qfq	5,429,065	83,980,577	-6.00%
2024-12-18	17.20	17.30	16.01	16.33	15.97	qfq	6,770,338	110,464,379	-5.00%
2024-12-17	18.01	18.04	16.70	17.19	16.81	qfq	10,696,062	183,547,687	-5.60%
2024-12-16	16.56	18.21	16.31	18.21	17.81	qfq	7,066,560	125,744,013	10.03%
2024-12-13	16.18	16.93	16.06	16.55	16.18	qfq	4,039,900	66,953,529	2.03%
2024-12-12	15.99	16.32	15.84	16.22	15.86	qfq	2,462,159	39,650,512	1.69%
2024-12-11	15.90	16.00	15.61	15.95	15.60	qfq	1,392,100	22,143,788	0.95%
2024-12-10	16.15	16.25	15.76	15.80	15.45	qfq	1,614,600	25,778,727	0.13%
2024-12-09	15.83	15.90	15.56	15.78	15.43	qfq	1,234,800	19,466,637	0.51%
2024-12-06	15.70	15.82	15.45	15.70	15.35	qfq	1,187,300	18,624,894	0.26%
2024-12-05	15.47	15.72	15.30	15.66	15.31	qfq	1,090,500	16,976,113	0.71%
2024-12-04	15.98	15.98	15.37	15.55	15.21	qfq	1,420,710	22,243,535	-2.20%
2024-12-03	15.84	16.46	15.76	15.90	15.55	qfq	2,130,901	34,106,401	0.51%
2024-12-02	15.90	15.90	15.52	15.82	15.47	qfq	2,107,800	33,254,971	2.13%
2024-11-29	15.37	15.50	15.23	15.49	15.15	qfq	1,928,989	29,716,372	1.71%
2024-11-28	15.15	15.44	14.98	15.23	14.89	qfq	1,741,211	26,665,288	0.59%
2024-11-27	15.15	15.30	14.52	15.14	14.80	qfq	1,824,687	27,120,036	-1.11%
2024-11-26	15.50	15.50	15.01	15.31	14.97	qfq	1,612,000	24,624,087	-0.07%
2024-11-25	14.50	15.32	14.50	15.32	14.98	qfq	2,445,459	36,767,309	5.80%
2024-11-22	15.25	15.30	14.44	14.48	14.16	qfq	1,824,201	27,221,815	-5.05%
2024-11-21	14.77	15.60	14.77	15.25	14.91	qfq	1,997,300	30,489,993	2.49%
2024-11-20	14.58	14.88	14.49	14.88	14.55	qfq	1,160,100	17,136,331	2.62%
2024-11-19	14.27	14.50	14.13	14.50	14.18	qfq	1,138,350	16,336,781	1.05%
2024-11-18	14.67	14.84	14.24	14.35	14.03	qfq	1,557,200	22,502,286	-1.98%
2024-11-15	14.58	15.04	14.58	14.64	14.32	qfq	1,157,112	17,153,049	-0.54%
2024-11-14	14.92	15.15	14.65	14.72	14.39	qfq	1,145,801	17,082,674	-2.90%
2024-11-13	15.01	15.35	14.73	15.16	14.82	qfq	1,372,287	20,621,165	0.07%
2024-11-12	15.37	15.58	15.01	15.15	14.81	qfq	1,937,073	29,704,419	-1.50%
2024-11-11	15.30	15.45	15.08	15.38	15.04	qfq	1,595,446	24,349,222	1.38%
2024-11-08	15.05	15.40	14.87	15.17	14.83	qfq	2,553,555	38,905,470	1.61%
2024-11-07	14.61	14.99	14.49	14.93	14.60	qfq	1,466,254	21,745,422	2.40%
2024-11-06	14.58	14.73	14.46	14.58	14.26	qfq	1,132,900	16,550,727	0.00%
2024-11-05	14.51	14.61	14.41	14.58	14.26	qfq	1,280,500	18,602,939	0.62%
2024-11-04	14.35	14.53	14.14	14.49	14.17	qfq	1,133,402	16,315,178	2.04%
2024-11-01	14.85	14.86	14.01	14.20	13.89	qfq	1,759,948	25,335,037	-4.18%
2024-10-31	14.69	14.89	14.45	14.82	14.49	qfq	1,398,831	20,549,558	1.37%
2024-10-30	14.32	14.74	14.31	14.62	14.30	qfq	2,094,231	30,415,614	1.74%
2024-10-29	14.88	15.20	14.37	14.37	14.05	qfq	2,150,260	31,477,685	-3.62%
2024-10-28	14.45	14.94	14.42	14.91	14.58	qfq	1,985,912	29,278,306	3.54%
2024-10-25	14.19	14.51	14.17	14.40	14.08	qfq	1,520,840	21,849,175	1.98%
2024-10-24	14.03	14.20	13.90	14.12	13.81	qfq	1,471,600	20,711,356	0.64%
2024-10-23	13.94	14.19	13.81	14.03	13.72	qfq	1,482,712	20,849,412	0.72%
2024-10-22	13.78	13.95	13.71	13.93	13.62	qfq	1,387,700	19,261,124	0.87%
2024-10-21	13.81	14.03	13.62	13.81	13.50	qfq	1,806,064	24,946,852	0.00%
2024-10-18	13.42	13.98	13.38	13.81	13.50	qfq	2,174,300	29,751,388	1.99%
2024-10-17	13.73	14.38	13.39	13.54	13.24	qfq	2,085,960	28,742,332	-0.44%
2024-10-16	13.30	13.73	13.14	13.60	13.30	qfq	1,853,600	25,028,723	2.41%
2024-10-15	13.28	13.53	13.04	13.28	12.99	qfq	1,181,000	15,755,108	-0.30%
2024-10-14	13.16	13.39	13.01	13.32	13.02	qfq	1,176,300	15,570,404	1.37%
2024-10-11	13.43	13.78	13.08	13.14	12.85	qfq	1,493,200	19,926,363	-2.95%
2024-10-10	13.48	13.70	13.11	13.54	13.24	qfq	2,024,100	27,325,171	0.89%
2024-10-09	14.15	14.49	13.19	13.42	13.12	qfq	3,339,631	45,754,930	-7.45%
2024-10-08	15.16	15.18	13.80	14.50	14.18	qfq	4,867,349	70,218,058	5.07%
2024-09-30	13.00	13.85	12.62	13.80	13.49	qfq	3,839,028	51,002,765	9.35%
2024-09-27	12.21	12.70	12.19	12.62	12.34	qfq	1,209,700	15,027,408	3.53%
2024-09-26	11.88	12.20	11.81	12.19	11.92	qfq	1,657,010	20,002,679	2.44%
2024-09-25	11.89	12.05	11.77	11.90	11.64	qfq	1,623,531	19,394,163	0.85%
2024-09-24	11.58	11.85	11.52	11.80	11.54	qfq	1,290,700	15,109,790	2.25%
2024-09-23	11.44	11.61	11.37	11.54	11.28	qfq	508,700	5,864,934	0.35%
2024-09-20	11.58	11.63	11.38	11.50	11.25	qfq	566,000	6,496,796	-0.86%
2024-09-19	11.28	11.64	11.11	11.60	11.34	qfq	1,072,800	12,322,516	3.02%
2024-09-18	11.42	11.47	11.06	11.26	11.01	qfq	931,300	10,424,514	-1.31%
2024-09-13	11.59	11.67	11.38	11.41	11.16	qfq	782,100	8,979,836	-1.81%
2024-09-12	11.63	11.74	11.58	11.62	11.36	qfq	447,100	5,220,397	0.00%
2024-09-11	11.61	11.81	11.56	11.62	11.36	qfq	772,300	9,025,709	-0.85%
2024-09-10	11.61	11.75	11.56	11.72	11.46	qfq	671,000	7,828,508	0.60%
2024-09-09	11.55	11.72	11.41	11.65	11.39	qfq	348,200	4,045,263	0.60%
2024-09-06	11.78	11.81	11.58	11.58	11.32	qfq	549,900	6,397,816	-1.61%
2024-09-05	11.56	11.77	11.56	11.77	11.51	qfq	480,500	5,627,907	1.20%
2024-09-04	11.73	11.73	11.54	11.63	11.37	qfq	512,600	5,969,261	-1.11%
2024-09-03	11.72	11.81	11.66	11.76	11.50	qfq	466,900	5,480,106	0.34%
2024-09-02	11.81	11.89	11.71	11.72	11.46	qfq	755,800	8,902,929	-0.85%
2024-08-30	11.82	11.95	11.72	11.82	11.56	qfq	1,306,000	15,490,754	0.60%
2024-08-29	11.53	11.78	11.47	11.75	11.49	qfq	672,740	7,836,193	1.03%
2024-08-28	11.45	11.71	11.33	11.63	11.37	qfq	620,303	7,175,903	1.39%
2024-08-27	11.62	11.66	11.40	11.47	11.22	qfq	672,200	7,745,919	-0.86%
2024-08-26	11.22	11.67	11.22	11.57	11.31	qfq	863,400	9,968,480	1.49%
2024-08-23	11.48	11.57	11.24	11.40	11.15	qfq	1,200,300	13,654,345	-1.38%
2024-08-22	11.88	11.88	11.55	11.56	11.30	qfq	989,200	11,603,645	-0.77%
2024-08-21	11.78	11.78	11.45	11.65	11.39	qfq	579,100	6,697,075	0.34%
2024-08-20	12.09	12.10	11.50	11.61	11.35	qfq	1,221,800	14,378,911	-1.78%
2024-08-19	11.79	11.83	11.64	11.82	11.56	qfq	830,300	9,760,560	0.94%
2024-08-16	11.84	11.88	11.67	11.71	11.45	qfq	700,100	8,246,210	-1.01%
2024-08-15	11.70	11.92	11.66	11.83	11.57	qfq	857,900	10,125,034	0.08%
2024-08-14	11.86	11.97	11.67	11.82	11.56	qfq	1,203,202	14,219,082	-0.92%
2024-08-13	11.83	12.30	11.66	11.93	11.67	qfq	1,808,900	21,683,435	1.02%
2024-08-12	11.83	11.86	11.60	11.81	11.55	qfq	956,400	11,241,869	1.03%
2024-08-09	11.86	11.89	11.69	11.69	11.43	qfq	796,100	9,386,694	-0.85%
2024-08-08	11.65	11.82	11.62	11.79	11.53	qfq	715,800	8,398,296	0.43%
2024-08-07	11.76	11.90	11.65	11.74	11.48	qfq	882,200	10,386,364	0.26%
2024-08-06	11.53	11.80	11.50	11.71	11.45	qfq	1,003,100	11,658,995	2.18%
2024-08-05	11.70	11.87	11.45	11.46	11.21	qfq	1,053,600	12,312,979	-2.05%
2024-08-02	11.66	11.82	11.60	11.70	11.44	qfq	894,000	10,506,416	-0.26%
2024-08-01	11.90	11.91	11.70	11.73	11.47	qfq	885,900	10,427,925	-0.68%
2024-07-31	11.55	11.82	11.45	11.81	11.55	qfq	1,085,300	12,700,137	2.16%
2024-07-30	11.45	11.58	11.39	11.56	11.30	qfq	578,900	6,657,576	0.26%
2024-07-29	11.64	11.64	11.36	11.53	11.27	qfq	544,000	6,260,754	0.09%
2024-07-26	11.30	11.54	11.27	11.52	11.26	qfq	780,501	8,931,920	1.77%
2024-07-25	11.14	11.42	11.07	11.32	11.07	qfq	840,500	9,461,428	1.25%
2024-07-24	11.30	11.37	11.15	11.18	10.93	qfq	579,100	6,500,352	-1.06%
2024-07-23	11.42	11.54	11.30	11.30	11.05	qfq	830,700	9,490,569	-0.88%
2024-07-22	11.36	11.43	11.23	11.40	11.15	qfq	600,000	6,813,698	0.18%
2024-07-19	11.24	11.45	11.13	11.38	11.13	qfq	602,901	6,821,769	1.25%
2024-07-18	11.34	11.34	10.99	11.24	10.99	qfq	706,701	7,872,491	-0.97%
2024-07-17	11.45	11.55	11.32	11.35	11.10	qfq	534,700	6,090,303	-0.87%
2024-07-16	11.47	11.59	11.40	11.45	11.20	qfq	536,100	6,132,498	-0.69%
2024-07-15	11.80	11.80	11.42	11.53	11.27	qfq	862,478	9,955,358	-2.04%
2024-07-12	11.73	12.06	11.70	11.77	11.51	qfq	1,125,400	13,367,040	-0.08%
2024-07-11	11.57	11.79	11.43	11.78	11.52	qfq	1,377,001	16,006,212	4.25%
2024-07-10	11.47	11.50	11.27	11.30	11.05	qfq	722,500	8,218,589	-1.74%
2024-07-09	11.32	11.54	11.04	11.50	11.25	qfq	1,075,621	12,180,266	0.88%
2024-07-08	11.64	11.76	11.34	11.40	11.15	qfq	991,700	11,376,164	-2.90%
2024-07-05	11.60	11.85	11.40	11.74	11.48	qfq	890,278	10,404,883	1.21%
2024-07-04	11.95	12.10	11.55	11.60	11.34	qfq	910,200	10,674,947	-3.57%
2024-07-03	12.12	12.23	12.00	12.03	11.76	qfq	529,800	6,401,986	-0.66%
2024-07-02	11.97	12.23	11.89	12.11	11.84	qfq	789,500	9,561,564	1.25%
2024-07-01	11.89	12.02	11.75	11.96	11.70	qfq	803,880	9,549,977	0.76%
2024-06-28	11.75	12.00	11.71	11.87	11.61	qfq	715,300	8,513,279	-0.75%
2024-06-27	12.14	12.34	11.91	11.96	11.52	qfq	870,200	10,512,666	-1.81%
2024-06-26	11.81	12.23	11.71	12.18	11.73	qfq	1,223,100	14,706,199	2.87%
2024-06-25	11.70	12.08	11.66	11.84	11.40	qfq	1,389,979	16,549,414	1.54%
2024-06-24	12.00	12.03	11.59	11.66	11.23	qfq	1,315,500	15,399,895	-3.87%
2024-06-21	12.00	12.26	11.85	12.13	11.68	qfq	752,300	9,121,582	0.08%
2024-06-20	12.34	12.37	12.01	12.12	11.67	qfq	794,800	9,651,649	-1.78%
2024-06-19	12.34	12.48	12.24	12.34	11.89	qfq	632,700	7,822,267	0.41%
2024-06-18	12.18	12.38	12.05	12.29	11.84	qfq	783,401	9,619,707	0.90%
2024-06-17	12.37	12.46	12.10	12.18	11.73	qfq	1,071,101	13,122,985	-2.33%
2024-06-14	12.48	12.51	12.14	12.47	12.01	qfq	799,900	9,902,163	-0.24%
2024-06-13	12.50	12.59	12.26	12.50	12.04	qfq	1,157,300	14,400,337	-0.24%
2024-06-12	12.12	12.57	12.07	12.53	12.07	qfq	1,165,300	14,431,129	2.96%
2024-06-11	12.41	12.48	12.00	12.17	11.72	qfq	1,477,200	17,949,732	-2.41%
2024-06-07	11.99	12.55	11.95	12.47	12.01	qfq	2,271,500	27,835,084	6.67%
2024-06-06	12.37	12.37	11.52	11.69	11.26	qfq	2,138,700	25,348,716	-5.57%
2024-06-05	12.73	12.83	12.37	12.38	11.92	qfq	1,434,200	17,895,263	-3.51%
2024-06-04	12.91	12.97	12.50	12.83	12.36	qfq	1,085,301	13,790,301	-1.16%
2024-06-03	13.45	13.45	12.80	12.98	12.50	qfq	1,441,720	18,854,973	-3.57%
2024-05-31	13.36	13.49	13.34	13.46	12.96	qfq	665,501	8,931,898	0.75%
2024-05-30	13.45	13.64	13.28	13.36	12.87	qfq	775,500	10,420,656	-0.89%
2024-05-29	13.30	13.60	13.17	13.48	12.98	qfq	900,401	12,130,700	1.13%
2024-05-28	13.80	13.80	13.30	13.33	12.84	qfq	1,169,100	15,722,048	-2.91%
2024-05-27	13.65	13.73	13.36	13.73	13.22	qfq	1,079,800	14,613,117	1.55%
2024-05-24	13.65	13.70	13.32	13.52	13.02	qfq	938,310	12,703,456	-0.44%
2024-05-23	14.02	14.03	13.50	13.58	13.08	qfq	1,262,850	17,239,065	-3.07%
2024-05-22	13.85	14.10	13.83	14.01	13.49	qfq	876,600	12,270,446	0.72%
2024-05-21	14.18	14.21	13.80	13.91	13.40	qfq	1,353,000	18,913,431	-1.90%
2024-05-20	14.16	14.34	14.06	14.18	13.66	qfq	1,450,900	20,646,928	0.57%
2024-05-17	14.18	14.25	13.86	14.10	13.58	qfq	1,358,900	19,098,621	-0.63%
2024-05-16	13.95	14.24	13.93	14.19	13.67	qfq	1,098,800	15,537,213	0.71%
2024-05-15	13.95	14.30	13.91	14.09	13.57	qfq	1,618,300	22,874,076	0.43%
2024-05-14	13.72	14.06	13.72	14.03	13.51	qfq	1,437,300	20,077,773	2.26%
2024-05-13	13.82	13.85	13.53	13.72	13.21	qfq	1,256,500	17,215,486	-1.08%
2024-05-10	14.02	14.10	13.81	13.87	13.36	qfq	1,027,020	14,293,225	-1.35%
2024-05-09	14.01	14.15	13.92	14.06	13.54	qfq	1,469,611	20,660,345	1.59%
2024-05-08	14.23	14.23	13.83	13.84	13.33	qfq	1,567,401	21,860,476	-2.74%
2024-05-07	14.07	14.24	13.92	14.23	13.71	qfq	1,834,358	25,855,219	1.43%
2024-05-06	13.81	14.13	13.81	14.03	13.51	qfq	2,252,912	31,453,416	1.74%
2024-04-30	13.77	13.93	13.55	13.79	13.28	qfq	2,008,700	27,626,284	0.66%
2024-04-29	13.50	13.81	13.25	13.70	13.19	qfq	2,171,500	29,500,481	3.40%
2024-04-26	13.16	13.41	13.15	13.25	12.76	qfq	2,170,712	28,779,820	-1.12%
2024-04-25	13.01	13.75	13.01	13.40	12.91	qfq	3,125,811	41,868,255	1.90%
2024-04-24	12.75	13.20	12.71	13.15	12.67	qfq	3,849,600	50,160,048	-0.68%
2024-04-23	12.69	13.24	12.69	13.24	12.75	qfq	1,873,661	24,708,175	9.97%
2024-04-22	12.12	12.21	11.67	12.04	11.60	qfq	1,111,800	13,279,502	-0.58%
2024-04-19	12.31	12.55	12.03	12.11	11.66	qfq	1,635,100	19,958,274	-2.50%
2024-04-18	12.45	12.69	12.15	12.42	11.96	qfq	1,368,810	17,040,831	-1.35%
2024-04-17	11.66	12.60	11.66	12.59	12.13	qfq	2,268,671	27,895,475	9.57%
2024-04-16	12.62	12.69	11.47	11.49	11.07	qfq	2,963,612	34,755,974	-9.81%
2024-04-15	13.81	13.93	12.59	12.74	12.27	qfq	3,423,117	44,533,047	-8.80%
2024-04-12	14.02	14.13	13.82	13.97	13.45	qfq	1,541,500	21,589,358	0.29%
2024-04-11	13.81	14.11	13.53	13.93	13.42	qfq	1,454,180	20,288,738	0.29%
2024-04-10	14.21	14.25	13.78	13.89	13.38	qfq	1,612,179	22,551,459	-2.25%
2024-04-09	13.86	14.26	13.77	14.21	13.69	qfq	1,908,950	26,820,956	2.60%
2024-04-08	14.56	14.56	13.85	13.85	13.34	qfq	2,662,758	37,505,829	-5.01%
2024-04-03	14.48	14.66	14.15	14.58	14.04	qfq	3,821,500	54,827,689	-0.55%
2024-04-02	14.22	15.63	14.16	14.66	14.12	qfq	5,009,506	74,087,831	3.17%
2024-04-01	13.95	14.24	13.89	14.21	13.69	qfq	1,561,801	22,034,850	2.67%
2024-03-29	13.65	13.91	13.56	13.84	13.33	qfq	1,392,900	19,196,375	1.69%
2024-03-28	13.30	13.77	13.25	13.61	13.11	qfq	1,307,350	17,734,996	2.10%
2024-03-27	13.65	13.80	13.32	13.33	12.84	qfq	1,168,343	15,896,377	-2.77%
2024-03-26	13.76	13.89	13.45	13.71	13.20	qfq	1,748,400	23,918,141	-0.36%
2024-03-25	14.19	14.19	13.75	13.76	13.25	qfq	1,688,300	23,539,733	-1.78%
2024-03-22	14.27	14.34	14.00	14.01	13.49	qfq	1,441,300	20,389,454	-1.82%
2024-03-21	14.57	14.57	13.97	14.27	13.74	qfq	1,985,003	28,198,871	-0.90%
2024-03-20	14.06	14.40	14.03	14.40	13.87	qfq	1,693,000	24,058,614	2.42%
2024-03-19	14.15	14.40	14.03	14.06	13.54	qfq	1,894,500	26,868,777	-0.21%
2024-03-18	13.96	14.14	13.79	14.09	13.57	qfq	2,606,700	36,428,743	0.50%
2024-03-15	13.45	14.06	13.31	14.02	13.50	qfq	3,458,866	47,608,331	3.93%
2024-03-14	13.33	13.51	13.23	13.49	12.99	qfq	2,127,379	28,504,778	0.67%
2024-03-13	13.47	13.55	13.26	13.40	12.91	qfq	1,868,101	25,036,600	0.07%
2024-03-12	13.15	13.40	13.00	13.39	12.90	qfq	2,282,400	30,103,251	2.21%
2024-03-11	13.07	13.12	12.85	13.10	12.62	qfq	1,481,900	19,244,738	1.00%
2024-03-08	12.97	13.09	12.75	12.97	12.49	qfq	1,445,701	18,642,667	0.39%
2024-03-07	12.74	13.10	12.69	12.92	12.44	qfq	1,856,267	23,983,490	1.17%
2024-03-06	12.42	12.86	12.30	12.77	12.30	qfq	1,554,166	19,617,901	2.24%
2024-03-05	12.88	12.89	12.41	12.49	12.03	qfq	2,012,477	25,349,466	-3.78%
2024-03-04	13.10	13.19	12.66	12.98	12.50	qfq	1,739,500	22,452,201	-0.99%
2024-03-01	12.92	13.20	12.84	13.11	12.63	qfq	2,194,612	28,511,403	1.63%
2024-02-29	12.41	13.06	12.27	12.90	12.42	qfq	3,833,345	48,888,646	3.20%
2024-02-28	13.94	14.40	12.49	12.50	12.04	qfq	4,526,178	60,693,270	-9.88%
2024-02-27	13.51	13.89	13.39	13.87	13.36	qfq	1,938,795	26,646,809	2.14%
2024-02-26	13.49	13.97	13.03	13.58	13.08	qfq	2,611,124	35,295,158	2.11%
2024-02-23	12.56	13.43	12.56	13.30	12.81	qfq	2,884,200	37,436,158	5.98%
2024-02-22	12.26	12.56	12.26	12.55	12.09	qfq	2,120,600	26,374,968	2.37%
2024-02-21	11.74	12.70	11.66	12.26	11.81	qfq	2,794,900	34,291,326	3.72%
2024-02-20	11.80	12.01	11.50	11.82	11.38	qfq	2,256,083	26,485,629	0.17%
2024-02-19	11.17	11.99	11.14	11.80	11.36	qfq	4,362,095	50,694,101	8.06%
2024-02-08	9.92	10.92	9.66	10.92	10.52	qfq	4,347,855	45,008,766	9.97%
2024-02-07	10.71	10.76	9.66	9.93	9.56	qfq	4,933,751	49,874,695	-6.76%
2024-02-06	11.00	11.31	10.44	10.65	10.26	qfq	4,891,396	51,977,552	-8.19%
2024-02-05	12.62	12.70	11.60	11.60	11.17	qfq	2,054,500	24,057,245	-10.01%
2024-02-02	13.79	14.21	12.52	12.89	12.41	qfq	3,180,997	41,807,967	-7.27%
2024-02-01	14.17	14.18	13.29	13.90	13.39	qfq	2,310,758	31,732,354	-2.11%
2024-01-31	15.22	15.22	14.13	14.20	13.68	qfq	2,142,161	31,253,280	-7.13%
2024-01-30	15.92	15.94	15.24	15.29	14.73	qfq	1,340,500	20,867,560	-3.84%
2024-01-29	16.89	16.90	15.85	15.90	15.31	qfq	1,445,000	23,291,482	-3.99%
2024-01-26	16.52	16.99	16.52	16.56	15.95	qfq	1,397,900	23,401,066	0.18%
2024-01-25	16.31	16.59	15.98	16.53	15.92	qfq	1,687,500	27,535,090	2.73%
2024-01-24	15.48	16.50	15.31	16.09	15.50	qfq	2,396,000	38,208,423	4.14%
2024-01-23	16.03	16.05	15.23	15.45	14.88	qfq	2,384,910	36,872,049	-3.62%
2024-01-22	17.03	17.39	15.69	16.03	15.44	qfq	2,037,810	33,583,371	-6.15%
2024-01-19	17.26	17.60	17.00	17.08	16.45	qfq	1,648,989	28,509,755	-1.04%
2024-01-18	17.51	17.58	16.78	17.26	16.62	qfq	2,124,800	36,398,985	-1.93%
2024-01-17	17.87	18.23	17.60	17.60	16.95	qfq	1,668,300	29,957,580	-1.18%
2024-01-16	17.94	17.99	17.59	17.81	17.15	qfq	1,550,810	27,590,821	-0.50%
2024-01-15	17.72	17.99	17.67	17.90	17.24	qfq	1,101,010	19,653,012	1.42%
2024-01-12	17.90	18.16	17.65	17.65	17.00	qfq	1,365,850	24,453,555	-1.78%
2024-01-11	17.81	17.97	17.68	17.97	17.31	qfq	990,767	17,665,124	0.90%
2024-01-10	18.18	18.23	17.70	17.81	17.15	qfq	1,649,900	29,505,602	-1.82%
2024-01-09	17.90	18.42	17.89	18.14	17.47	qfq	1,880,100	34,209,604	1.51%
2024-01-08	18.24	18.34	17.87	17.87	17.21	qfq	1,118,100	20,223,138	-1.43%
2024-01-05	18.54	18.80	18.05	18.13	17.46	qfq	1,612,301	29,630,136	-2.37%
2024-01-04	18.46	18.67	18.25	18.57	17.89	qfq	1,294,901	23,921,894	0.43%
2024-01-03	18.75	18.75	18.27	18.49	17.81	qfq	1,427,600	26,269,693	-1.39%
2024-01-02	18.22	18.83	18.15	18.75	18.06	qfq	1,570,000	29,195,462	2.91%
2023-12-29	17.74	18.24	17.64	18.22	17.55	qfq	1,267,900	22,805,825	2.88%
2023-12-28	17.90	17.90	17.41	17.71	17.06	qfq	1,333,400	23,567,601	-0.90%
2023-12-27	17.72	17.93	17.46	17.87	17.21	qfq	960,501	16,988,009	0.85%
2023-12-26	17.90	18.11	17.58	17.72	17.07	qfq	952,800	16,907,552	-1.01%
2023-12-25	18.10	18.29	17.42	17.90	17.24	qfq	1,781,600	31,738,799	-1.10%
2023-12-22	18.64	18.86	18.00	18.10	17.43	qfq	2,194,500	40,391,880	-2.90%
2023-12-21	18.54	18.72	18.13	18.64	17.95	qfq	1,967,400	36,382,378	0.54%
2023-12-20	18.79	18.99	18.53	18.54	17.86	qfq	1,222,800	22,951,168	-0.91%
2023-12-19	18.65	18.88	18.51	18.71	18.02	qfq	966,600	18,028,832	0.00%
2023-12-18	18.94	19.05	18.65	18.71	18.02	qfq	1,024,800	19,264,334	-1.27%
2023-12-15	18.79	18.99	18.60	18.95	18.25	qfq	1,073,900	20,209,515	0.85%
2023-12-14	18.83	19.05	18.66	18.79	18.10	qfq	1,101,100	20,771,502	0.59%
2023-12-13	18.75	19.00	18.62	18.68	17.99	qfq	949,400	17,833,495	-0.48%
2023-12-12	18.57	18.84	18.38	18.77	18.08	qfq	1,046,100	19,508,244	1.30%
2023-12-11	18.30	19.05	18.27	18.53	17.85	qfq	1,981,100	36,792,289	0.98%
2023-12-08	19.56	19.63	18.31	18.35	17.67	qfq	2,743,202	51,418,165	-6.19%
2023-12-07	19.70	19.90	19.51	19.56	18.84	qfq	1,237,300	24,333,794	-0.66%
2023-12-06	19.36	19.86	19.30	19.69	18.96	qfq	1,408,610	27,601,815	2.02%
2023-12-05	19.62	19.70	19.27	19.30	18.59	qfq	1,108,800	21,568,428	-1.38%
2023-12-04	19.55	19.73	19.34	19.57	18.85	qfq	1,192,500	23,289,908	0.67%
2023-12-01	19.11	19.70	19.06	19.44	18.72	qfq	1,694,700	33,023,858	1.94%
2023-11-30	19.12	19.38	18.80	19.07	18.37	qfq	1,357,600	25,800,421	-0.68%
2023-11-29	19.44	19.44	19.06	19.20	18.49	qfq	1,306,400	25,054,699	-0.93%
2023-11-28	19.21	19.61	19.01	19.38	18.67	qfq	1,470,000	28,566,189	1.47%
2023-11-27	19.50	19.52	18.90	19.10	18.40	qfq	1,571,900	30,014,732	-1.95%
2023-11-24	19.75	19.75	19.33	19.48	18.76	qfq	1,559,300	30,428,166	-1.52%
2023-11-23	19.78	19.97	19.56	19.78	19.05	qfq	1,542,000	30,472,297	0.56%
2023-11-22	20.01	20.07	19.52	19.67	18.94	qfq	2,512,500	49,644,331	-1.70%
2023-11-21	19.66	20.39	19.40	20.01	19.27	qfq	4,097,700	81,606,746	1.83%
2023-11-20	19.00	19.65	18.74	19.65	18.93	qfq	2,713,800	52,231,155	3.58%
2023-11-17	18.82	19.09	18.72	18.97	18.27	qfq	1,483,000	28,099,440	0.85%
2023-11-16	18.65	18.99	18.65	18.81	18.12	qfq	1,441,400	27,129,291	0.59%
2023-11-15	18.87	18.87	18.60	18.70	18.01	qfq	1,367,200	25,564,711	-0.21%
2023-11-14	19.00	19.00	18.55	18.74	18.05	qfq	1,895,101	35,410,222	-1.37%
2023-11-13	18.80	19.22	18.74	19.00	18.30	qfq	2,491,702	47,252,536	1.06%
2023-11-10	18.40	18.90	18.18	18.80	18.11	qfq	1,923,401	35,742,881	1.51%
2023-11-09	18.68	18.97	18.33	18.52	17.84	qfq	1,849,601	34,332,683	-0.70%
2023-11-08	18.36	18.96	18.20	18.65	17.96	qfq	2,950,700	54,903,958	1.91%
2023-11-07	18.35	18.44	17.97	18.30	17.63	qfq	1,541,700	27,997,499	-0.27%
2023-11-06	18.25	18.55	18.14	18.35	17.67	qfq	1,789,500	32,726,179	1.05%
2023-11-03	18.39	18.57	18.11	18.16	17.49	qfq	1,852,100	33,889,303	-0.87%
2023-11-02	18.67	18.67	18.20	18.32	17.64	qfq	2,312,210	42,465,600	-1.93%
2023-11-01	18.55	18.90	18.20	18.68	17.99	qfq	3,155,500	58,651,017	0.70%
2023-10-31	18.22	19.86	18.22	18.55	17.87	qfq	4,776,900	89,606,946	1.87%
2023-10-30	18.39	18.83	18.07	18.21	17.54	qfq	2,965,022	54,524,175	-0.71%
2023-10-27	17.91	18.47	17.80	18.34	17.66	qfq	3,442,822	62,991,517	2.34%
2023-10-26	17.97	18.26	17.71	17.92	17.26	qfq	3,274,300	58,647,788	-1.21%
2023-10-25	17.68	18.37	17.41	18.14	17.47	qfq	5,971,100	107,447,151	2.60%
2023-10-24	16.12	17.68	16.12	17.68	17.03	qfq	2,251,000	38,884,310	10.02%
2023-10-23	16.73	16.73	16.01	16.07	15.48	qfq	1,268,259	20,583,516	-3.37%
2023-10-20	16.92	17.01	16.60	16.63	16.02	qfq	1,148,100	19,224,221	-1.36%
2023-10-19	17.02	17.16	16.52	16.86	16.24	qfq	2,014,416	33,974,456	-1.86%
2023-10-18	17.28	17.37	16.80	17.18	16.55	qfq	3,409,082	58,150,892	-2.61%
2023-10-17	16.91	18.65	16.75	17.64	16.99	qfq	4,714,382	83,950,830	4.07%
2023-10-16	16.49	17.07	16.44	16.95	16.33	qfq	1,364,822	23,035,134	2.48%
2023-10-13	17.25	17.26	16.51	16.54	15.93	qfq	1,473,000	24,659,021	-4.12%
2023-10-12	17.40	17.40	17.08	17.25	16.61	qfq	729,000	12,532,535	-0.86%
2023-10-11	17.65	17.65	16.96	17.40	16.76	qfq	1,509,600	26,061,606	-1.42%
2023-10-10	17.62	17.77	17.38	17.65	17.00	qfq	1,003,600	17,633,606	1.55%
2023-10-09	17.66	17.96	17.26	17.38	16.74	qfq	1,465,982	25,613,502	-1.75%
2023-09-28	17.31	17.85	17.31	17.69	17.04	qfq	1,278,300	22,558,527	2.43%
2023-09-27	17.39	17.58	17.21	17.27	16.63	qfq	988,400	17,136,108	-0.80%
2023-09-26	17.55	17.55	17.23	17.41	16.77	qfq	1,015,400	17,636,139	-0.46%
2023-09-25	17.57	17.75	17.32	17.49	16.85	qfq	1,531,900	26,799,334	-1.30%
2023-09-22	17.13	17.83	17.13	17.72	17.07	qfq	1,934,800	34,058,866	2.31%
2023-09-21	17.42	17.57	17.12	17.32	16.68	qfq	2,637,001	45,686,359	-1.09%
2023-09-20	17.38	18.28	17.30	17.51	16.86	qfq	3,354,600	59,564,829	0.06%
2023-09-19	17.75	17.81	17.35	17.50	16.85	qfq	2,030,550	35,478,104	-2.07%
2023-09-18	16.95	17.90	16.77	17.87	17.21	qfq	2,749,950	48,284,715	5.86%
2023-09-15	16.55	17.10	16.50	16.88	16.26	qfq	1,218,150	20,528,427	2.12%
2023-09-14	16.79	16.85	16.43	16.53	15.92	qfq	930,200	15,412,746	-0.96%
2023-09-13	16.91	16.91	16.61	16.69	16.07	qfq	798,600	13,342,926	-1.01%
2023-09-12	17.02	17.10	16.72	16.86	16.24	qfq	804,700	13,562,359	-1.40%
2023-09-11	16.96	17.33	16.82	17.10	16.47	qfq	991,200	16,969,544	0.83%
2023-09-08	17.00	17.18	16.93	16.96	16.33	qfq	776,000	13,210,164	-0.06%
2023-09-07	17.20	17.37	16.94	16.97	16.34	qfq	833,000	14,230,340	-1.34%
2023-09-06	17.32	17.53	17.16	17.20	16.57	qfq	854,800	14,782,465	-0.69%
2023-09-05	17.44	17.48	17.20	17.32	16.68	qfq	920,200	15,926,929	-0.63%
2023-09-04	17.37	17.58	17.33	17.43	16.79	qfq	1,167,400	20,342,464	0.58%
2023-09-01	17.37	17.40	17.03	17.33	16.69	qfq	1,481,300	25,595,480	0.99%
2023-08-31	17.01	17.56	16.94	17.16	16.53	qfq	2,126,377	36,700,039	1.00%
2023-08-30	16.87	17.33	16.69	16.99	16.36	qfq	2,237,300	38,274,011	1.74%
2023-08-29	15.82	16.77	15.81	16.70	16.08	qfq	2,381,677	39,110,668	5.63%
2023-08-28	16.40	16.43	15.73	15.81	15.23	qfq	1,569,100	25,119,993	1.41%
2023-08-25	15.80	16.08	15.55	15.59	15.02	qfq	1,182,900	18,630,036	-1.95%
2023-08-24	16.02	16.18	15.74	15.90	15.31	qfq	1,108,900	17,655,959	-1.24%
2023-08-23	16.60	16.60	15.88	16.10	15.51	qfq	1,751,700	28,296,407	-2.95%
2023-08-22	17.10	17.27	16.41	16.59	15.98	qfq	1,968,800	32,957,637	-3.49%
2023-08-21	16.99	17.39	16.88	17.19	16.56	qfq	1,503,900	25,880,397	0.94%
2023-08-18	17.24	17.32	17.03	17.03	16.40	qfq	1,049,600	17,999,018	-1.22%
2023-08-17	17.37	17.48	16.95	17.24	16.60	qfq	1,620,100	27,765,887	0.82%
2023-08-16	16.90	17.35	16.73	17.10	16.47	qfq	2,014,900	34,483,285	0.94%
2023-08-15	16.30	17.15	16.30	16.94	16.32	qfq	2,808,700	47,223,518	3.48%
2023-08-14	16.14	16.45	16.10	16.37	15.77	qfq	880,500	14,354,150	0.92%
2023-08-11	16.51	16.55	16.21	16.22	15.62	qfq	650,400	10,636,459	-1.16%
2023-08-10	16.27	16.52	16.20	16.41	15.80	qfq	860,200	14,103,765	0.86%
2023-08-09	16.48	16.51	16.13	16.27	15.67	qfq	1,261,200	20,538,799	-1.27%
2023-08-08	16.63	16.70	16.36	16.48	15.87	qfq	1,192,400	19,716,928	-0.78%
2023-08-07	16.60	16.69	16.21	16.61	16.00	qfq	1,507,200	24,773,854	0.06%
2023-08-04	17.25	17.32	16.59	16.60	15.99	qfq	2,944,200	49,525,459	-3.60%
2023-08-03	17.58	17.61	17.06	17.22	16.59	qfq	2,198,741	37,923,404	-2.82%
2023-08-02	17.67	17.88	17.53	17.72	17.07	qfq	1,633,185	28,855,599	-0.39%
2023-08-01	17.94	18.02	17.67	17.79	17.13	qfq	2,054,041	36,570,778	-1.55%
2023-07-31	17.54	18.12	17.15	18.07	17.40	qfq	4,521,241	79,868,290	2.09%
2023-07-28	17.38	18.03	17.26	17.70	17.05	qfq	3,950,126	70,143,575	1.20%
2023-07-27	17.30	17.78	17.30	17.49	16.85	qfq	1,949,300	34,301,897	0.52%
2023-07-26	17.30	17.55	17.30	17.40	16.76	qfq	1,305,200	22,753,114	0.06%
2023-07-25	16.95	17.55	16.95	17.39	16.75	qfq	1,945,300	33,588,661	2.60%
2023-07-24	16.90	17.07	16.72	16.95	16.33	qfq	997,300	16,886,938	0.06%
2023-07-21	17.18	17.42	16.85	16.94	16.32	qfq	2,214,700	37,772,214	-1.74%
2023-07-20	17.38	17.60	17.07	17.24	16.60	qfq	2,233,200	38,766,065	-0.17%
2023-07-19	17.14	17.35	17.06	17.27	16.63	qfq	1,433,085	24,658,886	0.76%
2023-07-18	17.52	17.63	17.04	17.14	16.51	qfq	1,917,726	32,945,383	-1.83%
2023-07-17	17.16	17.89	16.97	17.46	16.82	qfq	2,234,500	38,854,182	1.33%