SECURITY DETAIL · RAW DATA

长春一东600148.SH

ASSECNYSTOCK

最近收盘价14.362026-07-17

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）1,971,100

成交额（元）28,924,535

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 2 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
2026-06-11	2026-06-18	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-18	2024-07-25	cash_dividend	0.03	—	—	—	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	14.87	15.18	14.23	14.36	14.36	qfq	1,971,100	28,924,535	-3.04%
2026-07-16	14.62	15.00	14.35	14.81	14.81	qfq	1,376,300	20,307,705	1.30%
2026-07-15	14.58	14.77	14.32	14.62	14.62	qfq	1,110,200	16,199,990	1.11%
2026-07-14	14.04	14.49	13.82	14.46	14.46	qfq	2,137,000	30,433,588	2.99%
2026-07-13	14.82	14.84	14.02	14.04	14.04	qfq	1,889,400	26,998,752	-4.68%
2026-07-10	14.85	15.14	14.43	14.73	14.73	qfq	2,095,900	31,033,349	1.45%
2026-07-09	14.60	14.75	14.28	14.52	14.52	qfq	1,480,700	21,463,067	-0.75%
2026-07-08	14.90	14.96	14.40	14.63	14.63	qfq	1,382,600	20,203,858	-2.07%
2026-07-07	15.36	15.44	14.91	14.94	14.94	qfq	1,919,800	28,961,719	-2.61%
2026-07-06	15.57	15.73	15.28	15.34	15.34	qfq	1,694,400	26,085,050	-1.16%
2026-07-03	15.20	15.61	14.96	15.52	15.52	qfq	2,369,700	36,452,378	4.16%
2026-07-02	14.86	15.30	14.80	14.90	14.90	qfq	2,159,300	32,526,734	0.27%
2026-07-01	14.50	15.10	14.46	14.86	14.86	qfq	2,230,632	33,036,758	2.41%
2026-06-30	14.66	14.80	14.36	14.51	14.51	qfq	1,748,600	25,395,011	-0.21%
2026-06-29	14.54	14.73	14.06	14.54	14.54	qfq	2,296,134	33,121,104	-0.41%
2026-06-26	14.90	14.98	14.45	14.60	14.60	qfq	1,994,400	29,199,422	-2.01%
2026-06-25	15.25	15.30	14.79	14.90	14.90	qfq	1,984,700	29,687,757	-2.04%
2026-06-24	16.07	16.15	15.17	15.21	15.21	qfq	2,456,200	37,832,228	-5.12%
2026-06-23	15.90	16.24	15.57	16.03	16.03	qfq	2,293,701	36,818,924	1.91%
2026-06-22	16.00	16.12	15.08	15.73	15.73	qfq	2,838,567	43,937,406	-0.06%
2026-06-18	15.75	15.97	15.49	15.74	15.74	qfq	1,796,179	28,380,049	-1.07%
2026-06-17	16.30	16.30	15.82	15.91	15.87	qfq	2,195,847	35,049,506	-2.03%
2026-06-16	16.26	16.44	15.82	16.24	16.20	qfq	1,742,178	28,100,100	0.06%
2026-06-15	16.66	16.75	16.14	16.23	16.19	qfq	2,508,500	41,158,386	-1.99%
2026-06-12	16.45	16.75	16.17	16.56	16.52	qfq	2,563,500	42,220,569	1.10%
2026-06-11	16.35	16.51	16.08	16.38	16.34	qfq	1,729,900	28,197,610	-1.15%
2026-06-10	16.81	17.29	16.12	16.57	16.53	qfq	2,611,300	43,247,178	-2.36%
2026-06-09	16.50	17.35	16.20	16.97	16.93	qfq	3,375,175	57,008,162	3.54%
2026-06-08	16.15	16.96	16.15	16.39	16.35	qfq	2,394,200	39,783,777	-1.86%
2026-06-05	16.27	16.97	16.00	16.70	16.66	qfq	2,158,100	35,797,782	2.96%
2026-06-04	16.60	16.75	16.12	16.22	16.18	qfq	1,562,300	25,568,762	-2.70%
2026-06-03	16.99	17.19	16.57	16.67	16.63	qfq	1,741,962	29,256,636	-1.94%
2026-06-02	17.54	17.66	16.88	17.00	16.96	qfq	1,860,902	31,839,965	-3.13%
2026-06-01	17.05	17.70	16.75	17.55	17.51	qfq	1,951,800	34,041,292	3.78%
2026-05-29	17.66	17.84	16.80	16.91	16.87	qfq	2,155,566	37,050,327	-3.70%
2026-05-28	17.57	17.85	17.12	17.56	17.52	qfq	1,578,800	27,658,949	-0.06%
2026-05-27	17.86	17.93	17.47	17.57	17.53	qfq	1,948,000	34,368,952	-2.17%
2026-05-26	18.31	18.48	17.78	17.96	17.91	qfq	1,974,900	35,698,998	-2.81%
2026-05-25	18.84	19.15	18.20	18.48	18.43	qfq	2,058,500	38,314,331	-1.60%
2026-05-22	18.34	19.03	18.02	18.78	18.73	qfq	2,900,900	53,776,999	2.62%
2026-05-21	18.64	19.40	18.25	18.30	18.25	qfq	2,813,500	53,005,618	-2.40%
2026-05-20	18.96	18.98	18.50	18.75	18.70	qfq	1,571,800	29,349,449	-1.06%
2026-05-19	19.13	19.25	18.76	18.95	18.90	qfq	1,598,239	30,340,111	-0.05%
2026-05-18	19.01	19.16	18.68	18.96	18.91	qfq	2,175,931	40,984,068	-0.26%
2026-05-15	19.00	19.27	18.89	19.01	18.96	qfq	1,741,256	33,294,917	-0.63%
2026-05-14	19.31	19.42	19.06	19.13	19.08	qfq	1,679,517	32,329,376	-0.93%
2026-05-13	19.42	19.43	19.00	19.31	19.26	qfq	1,939,059	37,285,467	0.05%
2026-05-12	19.60	19.64	19.20	19.30	19.25	qfq	1,858,600	36,058,732	-1.53%
2026-05-11	19.54	19.64	19.27	19.60	19.55	qfq	2,468,470	48,176,941	0.36%
2026-05-08	19.26	19.55	19.13	19.53	19.48	qfq	2,370,184	46,012,646	1.14%
2026-05-07	19.17	19.57	19.16	19.31	19.26	qfq	2,543,270	49,361,606	0.73%
2026-05-06	19.19	19.57	19.02	19.17	19.12	qfq	3,031,670	58,396,354	0.21%
2026-04-30	18.75	19.25	18.75	19.13	19.08	qfq	2,552,039	48,769,400	0.31%
2026-04-29	18.90	19.14	18.68	19.07	19.02	qfq	3,849,632	72,813,996	-0.21%
2026-04-28	18.99	19.80	18.85	19.11	19.06	qfq	6,146,942	118,599,368	0.58%
2026-04-27	18.71	19.60	18.48	19.00	18.95	qfq	8,292,303	157,535,894	6.20%
2026-04-24	18.02	18.03	17.53	17.89	17.85	qfq	1,599,256	28,474,992	0.34%
2026-04-23	18.15	18.15	17.77	17.83	17.79	qfq	1,712,600	30,638,525	-1.49%
2026-04-22	18.20	18.20	17.95	18.10	18.05	qfq	1,458,000	26,354,417	-0.60%
2026-04-21	18.12	18.30	18.10	18.21	18.16	qfq	1,179,701	21,453,753	-0.11%
2026-04-20	18.18	18.34	18.00	18.23	18.18	qfq	1,581,500	28,755,168	0.11%
2026-04-17	18.19	18.37	18.04	18.21	18.16	qfq	1,308,100	23,828,016	0.05%
2026-04-16	17.98	18.28	17.84	18.20	18.15	qfq	1,250,400	22,635,660	1.17%
2026-04-15	18.27	18.27	17.93	17.99	17.94	qfq	1,063,784	19,234,258	-1.05%
2026-04-14	18.33	18.33	17.98	18.18	18.13	qfq	1,622,484	29,472,921	-0.33%
2026-04-13	18.30	18.31	17.94	18.24	18.19	qfq	1,729,784	31,317,950	0.00%
2026-04-10	18.19	18.40	17.95	18.24	18.19	qfq	1,348,594	24,605,952	1.33%
2026-04-09	18.40	18.40	17.90	18.00	17.95	qfq	1,541,300	27,892,594	-1.59%
2026-04-08	18.18	18.49	18.05	18.29	18.24	qfq	1,523,400	27,847,223	2.87%
2026-04-07	17.38	17.91	17.34	17.78	17.74	qfq	1,594,794	28,203,741	2.01%
2026-04-03	17.99	18.10	17.37	17.43	17.39	qfq	1,363,851	23,997,434	-3.11%
2026-04-02	18.16	18.46	17.78	17.99	17.94	qfq	1,381,595	24,938,869	-2.12%
2026-04-01	18.55	18.66	18.18	18.38	18.33	qfq	1,464,704	26,879,258	0.93%
2026-03-31	18.56	18.68	18.11	18.21	18.16	qfq	1,641,328	30,239,780	-1.14%
2026-03-30	18.02	18.44	18.02	18.42	18.37	qfq	1,634,866	29,909,155	0.60%
2026-03-27	18.12	18.41	17.90	18.31	18.26	qfq	1,489,705	27,221,445	1.05%
2026-03-26	18.47	18.75	18.01	18.12	18.07	qfq	1,612,832	29,548,761	-1.63%
2026-03-25	18.08	18.44	17.90	18.42	18.37	qfq	2,006,499	36,693,666	2.56%
2026-03-24	17.28	18.00	17.05	17.96	17.91	qfq	2,676,138	46,985,175	6.71%
2026-03-23	17.95	17.95	16.70	16.83	16.79	qfq	2,573,240	44,514,430	-6.81%
2026-03-20	18.57	18.77	18.01	18.06	18.01	qfq	1,846,882	33,793,401	-2.75%
2026-03-19	18.96	19.10	18.52	18.57	18.52	qfq	1,463,524	27,428,605	-3.03%
2026-03-18	18.73	19.18	18.68	19.15	19.10	qfq	1,495,000	28,311,319	2.24%
2026-03-17	19.16	19.16	18.70	18.73	18.68	qfq	1,373,900	26,066,933	-1.83%
2026-03-16	18.90	19.47	18.87	19.08	19.03	qfq	1,925,600	36,712,141	0.42%
2026-03-13	18.95	19.36	18.92	19.00	18.95	qfq	1,474,700	28,174,004	-0.47%
2026-03-12	19.33	19.36	19.00	19.09	19.04	qfq	1,933,000	36,972,610	-1.24%
2026-03-11	19.94	19.95	19.32	19.33	19.28	qfq	2,074,400	40,503,290	-2.32%
2026-03-10	19.42	19.84	19.42	19.79	19.74	qfq	1,747,910	34,394,980	2.65%
2026-03-09	19.70	19.74	19.00	19.28	19.23	qfq	2,701,101	52,238,288	-2.58%
2026-03-06	19.43	19.88	19.34	19.79	19.74	qfq	2,051,095	40,463,222	2.54%
2026-03-05	19.27	19.53	19.15	19.30	19.25	qfq	1,857,294	35,956,105	1.85%
2026-03-04	18.96	19.30	18.80	18.95	18.90	qfq	2,673,100	50,864,132	-1.15%
2026-03-03	19.88	20.08	19.05	19.17	19.12	qfq	3,922,100	76,327,612	-4.05%
2026-03-02	20.59	20.81	19.93	19.98	19.93	qfq	3,882,400	78,574,345	-4.08%
2026-02-27	20.97	21.18	20.63	20.83	20.78	qfq	2,097,899	43,632,097	-1.37%
2026-02-26	21.10	21.26	21.01	21.12	21.07	qfq	1,842,178	38,873,598	0.14%
2026-02-25	21.20	21.40	21.01	21.09	21.04	qfq	3,030,205	64,252,644	-0.09%
2026-02-24	20.60	21.33	20.50	21.11	21.06	qfq	5,193,300	109,244,879	2.98%
2026-02-13	20.08	20.65	20.08	20.50	20.45	qfq	2,231,157	45,796,442	1.84%
2026-02-12	20.38	20.49	19.90	20.13	20.08	qfq	1,669,924	33,729,176	-0.98%
2026-02-11	20.69	20.70	20.30	20.33	20.28	qfq	1,167,100	23,906,163	-1.60%
2026-02-10	20.68	20.74	20.50	20.66	20.61	qfq	1,209,000	24,969,740	-0.10%
2026-02-09	20.65	20.72	20.49	20.68	20.63	qfq	1,387,900	28,616,638	1.17%
2026-02-06	20.48	20.62	20.20	20.44	20.39	qfq	1,398,944	28,605,754	-0.24%
2026-02-05	20.37	20.77	20.31	20.49	20.44	qfq	1,857,901	38,232,991	0.59%
2026-02-04	20.58	20.77	20.25	20.37	20.32	qfq	2,119,200	43,478,271	-1.36%
2026-02-03	20.52	20.69	20.22	20.65	20.60	qfq	2,090,501	42,799,160	1.42%
2026-02-02	20.60	20.84	20.36	20.36	20.31	qfq	2,205,930	45,544,788	-0.68%
2026-01-30	20.40	20.69	20.14	20.50	20.45	qfq	1,891,500	38,602,689	0.69%
2026-01-29	20.80	20.99	20.26	20.36	20.31	qfq	2,476,456	50,964,399	-2.02%
2026-01-28	21.13	21.15	20.60	20.78	20.73	qfq	2,071,472	43,036,711	-1.70%
2026-01-27	21.18	21.60	20.73	21.14	21.09	qfq	2,828,400	59,648,196	-0.19%
2026-01-26	21.58	21.68	21.00	21.18	21.13	qfq	2,758,225	58,442,628	-1.49%
2026-01-23	21.34	21.62	21.21	21.50	21.45	qfq	2,792,589	59,757,372	0.80%
2026-01-22	21.13	21.40	21.04	21.33	21.28	qfq	2,277,756	48,388,507	1.52%
2026-01-21	21.00	21.07	20.66	21.01	20.96	qfq	1,945,075	40,673,888	0.19%
2026-01-20	21.10	21.25	20.77	20.97	20.92	qfq	2,199,700	46,315,039	-0.90%
2026-01-19	20.60	21.28	20.53	21.16	21.11	qfq	3,304,896	69,723,259	2.22%
2026-01-16	20.90	21.20	20.63	20.70	20.65	qfq	2,787,400	58,138,251	-0.81%
2026-01-15	20.31	21.43	20.22	20.87	20.82	qfq	4,326,632	90,194,067	2.71%
2026-01-14	20.55	20.78	20.06	20.32	20.27	qfq	2,473,702	50,498,311	-0.78%
2026-01-13	20.68	20.88	20.35	20.48	20.43	qfq	2,344,146	48,317,583	-1.21%
2026-01-12	20.49	20.89	20.12	20.73	20.68	qfq	3,418,648	70,311,491	2.57%
2026-01-09	19.94	20.38	19.90	20.21	20.16	qfq	2,910,356	58,565,403	1.46%
2026-01-08	19.57	19.95	19.57	19.92	19.87	qfq	2,011,456	39,864,207	0.86%
2026-01-07	19.94	19.97	19.52	19.75	19.70	qfq	1,811,958	35,668,291	-0.95%
2026-01-06	19.72	19.98	19.72	19.94	19.89	qfq	1,572,200	31,218,775	1.17%
2026-01-05	19.59	19.78	19.49	19.71	19.66	qfq	1,718,156	33,816,835	0.72%
2025-12-31	19.60	19.62	19.30	19.57	19.52	qfq	1,143,900	22,277,749	0.20%
2025-12-30	19.54	19.70	19.47	19.53	19.48	qfq	1,043,190	20,439,595	-0.61%
2025-12-29	19.69	19.75	19.40	19.65	19.60	qfq	1,729,620	33,839,304	0.26%
2025-12-26	19.98	19.98	19.55	19.60	19.55	qfq	1,304,700	25,713,219	-1.31%
2025-12-25	19.61	19.88	19.50	19.86	19.81	qfq	1,203,320	23,773,096	1.69%
2025-12-24	19.38	19.55	19.27	19.53	19.48	qfq	939,800	18,294,808	1.30%
2025-12-23	19.62	19.84	19.21	19.28	19.23	qfq	1,541,400	29,808,469	-2.18%
2025-12-22	19.84	20.10	19.66	19.71	19.66	qfq	1,591,100	31,514,483	-0.71%
2025-12-19	19.49	19.85	19.42	19.85	19.80	qfq	1,191,700	23,523,112	2.00%
2025-12-18	19.13	19.58	18.94	19.46	19.41	qfq	1,508,200	29,312,508	1.78%
2025-12-17	19.39	19.52	18.71	19.12	19.07	qfq	2,061,500	39,165,603	-1.39%
2025-12-16	19.60	19.60	19.33	19.39	19.34	qfq	1,133,000	22,019,780	-1.17%
2025-12-15	19.47	19.77	19.30	19.62	19.57	qfq	1,372,700	26,830,534	0.26%
2025-12-12	19.74	20.05	19.56	19.57	19.52	qfq	1,742,606	34,450,699	-1.61%
2025-12-11	20.10	20.24	19.87	19.89	19.84	qfq	1,612,100	32,301,959	-1.00%
2025-12-10	19.99	20.35	19.96	20.09	20.04	qfq	1,764,000	35,496,759	-0.05%
2025-12-09	19.92	20.66	19.80	20.10	20.05	qfq	2,563,606	51,812,651	0.95%
2025-12-08	19.69	20.00	19.69	19.91	19.86	qfq	1,440,000	28,676,653	1.22%
2025-12-05	19.29	19.70	19.19	19.67	19.62	qfq	1,137,600	22,157,784	1.97%
2025-12-04	19.45	19.59	19.23	19.29	19.24	qfq	1,175,100	22,768,438	-0.82%
2025-12-03	19.88	19.88	19.39	19.45	19.40	qfq	1,207,980	23,559,780	-1.12%
2025-12-02	19.85	19.95	19.65	19.67	19.62	qfq	1,259,180	24,859,526	-0.91%
2025-12-01	19.85	20.04	19.80	19.85	19.80	qfq	1,305,300	26,008,699	0.15%
2025-11-28	19.50	19.84	19.30	19.82	19.77	qfq	1,159,800	22,731,713	1.95%
2025-11-27	19.40	19.55	19.33	19.44	19.39	qfq	929,600	18,084,930	-0.31%
2025-11-26	19.76	19.95	19.42	19.50	19.45	qfq	1,726,200	33,913,355	-1.32%
2025-11-25	19.90	20.04	19.76	19.76	19.71	qfq	1,449,600	28,831,552	-0.40%
2025-11-24	19.36	19.88	19.33	19.84	19.79	qfq	1,868,800	36,673,477	2.80%
2025-11-21	19.92	20.13	19.19	19.30	19.25	qfq	2,515,100	49,086,706	-3.45%
2025-11-20	19.95	20.23	19.90	19.99	19.94	qfq	1,919,600	38,449,338	0.15%
2025-11-19	20.45	20.92	19.83	19.96	19.91	qfq	3,076,400	62,061,062	-2.35%
2025-11-18	20.70	20.76	20.25	20.44	20.39	qfq	2,120,200	43,247,143	-1.73%
2025-11-17	20.80	21.28	20.64	20.80	20.75	qfq	3,197,200	66,763,832	0.48%
2025-11-14	20.49	20.82	20.30	20.70	20.65	qfq	1,698,500	35,194,414	0.83%
2025-11-13	20.46	20.57	20.31	20.53	20.48	qfq	1,495,600	30,590,404	0.49%
2025-11-12	20.72	20.75	20.25	20.43	20.38	qfq	1,536,800	31,449,551	-1.49%
2025-11-11	20.76	20.95	20.63	20.74	20.69	qfq	2,116,500	44,047,886	0.24%
2025-11-10	20.40	21.18	20.35	20.69	20.64	qfq	3,183,400	66,116,345	1.42%
2025-11-07	20.77	20.77	20.37	20.40	20.35	qfq	1,403,700	28,752,285	-0.78%
2025-11-06	20.69	20.70	20.36	20.56	20.51	qfq	1,364,100	27,955,497	-0.44%
2025-11-05	20.59	20.70	20.34	20.65	20.60	qfq	1,456,900	29,998,995	0.39%
2025-11-04	20.80	20.80	20.46	20.57	20.52	qfq	1,732,000	35,632,856	-0.68%
2025-11-03	20.66	20.79	20.41	20.71	20.66	qfq	1,791,000	36,922,266	1.17%
2025-10-31	20.30	20.67	20.11	20.47	20.42	qfq	2,664,400	54,436,553	1.49%
2025-10-30	20.33	20.99	20.15	20.17	20.12	qfq	3,530,200	72,102,239	-0.30%
2025-10-29	20.60	20.60	20.01	20.23	20.18	qfq	2,269,500	45,912,816	-1.70%
2025-10-28	20.62	20.77	20.35	20.58	20.53	qfq	1,657,601	34,201,395	-0.19%
2025-10-27	20.55	20.78	20.42	20.62	20.57	qfq	2,094,700	43,140,391	0.00%
2025-10-24	20.80	20.92	20.53	20.62	20.57	qfq	2,433,400	50,363,269	-0.29%
2025-10-23	20.25	20.69	20.11	20.68	20.63	qfq	2,727,900	55,926,261	1.62%
2025-10-22	20.43	20.52	20.25	20.35	20.30	qfq	1,875,700	38,238,352	-0.49%
2025-10-21	19.95	20.60	19.73	20.45	20.40	qfq	3,508,505	71,039,139	3.13%
2025-10-20	19.59	19.90	19.38	19.83	19.78	qfq	1,790,500	35,347,072	2.06%
2025-10-17	19.95	19.96	19.39	19.43	19.38	qfq	1,932,652	37,992,323	-2.90%
2025-10-16	20.13	20.28	19.83	20.01	19.96	qfq	1,675,500	33,542,045	-0.94%
2025-10-15	19.82	20.20	19.53	20.20	20.15	qfq	2,387,600	47,639,782	1.92%
2025-10-14	19.78	20.15	19.61	19.82	19.77	qfq	1,875,000	37,245,320	0.10%
2025-10-13	19.32	19.88	18.77	19.80	19.75	qfq	2,239,307	43,611,873	0.00%
2025-10-10	19.62	19.98	19.56	19.80	19.75	qfq	2,026,905	40,249,584	0.66%
2025-10-09	19.73	19.85	19.50	19.67	19.62	qfq	1,307,100	25,703,073	-0.30%
2025-09-30	19.80	19.84	19.55	19.73	19.68	qfq	1,158,400	22,809,638	0.31%
2025-09-29	19.67	19.78	19.41	19.67	19.62	qfq	1,679,200	32,900,944	0.05%
2025-09-26	19.44	19.96	19.28	19.66	19.61	qfq	2,336,300	46,026,515	1.08%
2025-09-25	19.45	19.58	19.15	19.45	19.40	qfq	2,211,039	42,915,521	0.00%
2025-09-24	19.21	19.58	18.91	19.45	19.40	qfq	2,210,800	42,824,633	1.25%
2025-09-23	19.85	19.85	18.81	19.21	19.16	qfq	3,825,500	72,985,676	-3.08%
2025-09-22	19.80	20.03	19.79	19.82	19.77	qfq	1,500,500	29,810,510	-0.60%
2025-09-19	20.12	20.14	19.81	19.94	19.89	qfq	2,051,002	40,886,098	-0.94%
2025-09-18	20.74	21.04	19.97	20.13	20.08	qfq	3,585,301	73,276,471	-2.66%
2025-09-17	20.50	20.87	20.46	20.68	20.63	qfq	2,957,500	61,187,866	0.93%
2025-09-16	20.17	20.51	20.12	20.49	20.44	qfq	2,323,001	47,361,460	1.64%
2025-09-15	20.35	20.38	20.12	20.16	20.11	qfq	1,874,700	37,830,752	-0.74%
2025-09-12	20.16	20.66	20.16	20.31	20.26	qfq	2,860,600	58,528,267	0.35%
2025-09-11	20.23	20.29	19.99	20.24	20.19	qfq	1,929,700	38,898,453	0.25%
2025-09-10	20.18	20.33	20.10	20.19	20.14	qfq	1,451,405	29,318,201	0.25%
2025-09-09	20.48	20.48	20.01	20.14	20.09	qfq	1,963,800	39,689,436	-1.32%
2025-09-08	20.51	20.56	20.27	20.41	20.36	qfq	1,868,800	38,127,805	-0.24%
2025-09-05	20.14	20.48	19.90	20.46	20.41	qfq	2,296,391	46,622,644	1.94%
2025-09-04	20.26	20.42	19.87	20.07	20.02	qfq	2,668,300	53,878,561	-0.94%
2025-09-03	21.03	21.25	20.00	20.26	20.21	qfq	3,244,500	66,749,922	-4.07%
2025-09-02	21.40	21.41	20.68	21.12	21.07	qfq	2,836,800	59,479,310	-1.31%
2025-09-01	21.23	21.49	21.02	21.40	21.35	qfq	2,698,490	57,462,650	1.23%
2025-08-29	21.03	21.22	20.87	21.14	21.09	qfq	2,779,790	58,572,913	0.57%
2025-08-28	21.17	21.35	20.39	21.02	20.97	qfq	4,355,701	91,062,537	-0.71%
2025-08-27	21.86	21.97	21.15	21.17	21.12	qfq	5,684,300	122,552,988	-3.47%
2025-08-26	21.75	22.16	21.64	21.93	21.87	qfq	4,572,010	100,356,255	0.37%
2025-08-25	22.01	22.05	21.60	21.85	21.80	qfq	4,997,510	109,139,922	-0.23%
2025-08-22	22.03	22.05	21.55	21.90	21.84	qfq	5,268,100	114,534,315	-0.59%
2025-08-21	22.30	22.36	21.84	22.03	21.97	qfq	5,944,800	131,141,548	-1.61%
2025-08-20	22.26	22.45	22.18	22.39	22.33	qfq	4,129,000	92,254,998	0.40%
2025-08-19	22.27	22.52	22.00	22.30	22.24	qfq	5,730,900	127,785,076	0.18%
2025-08-18	22.50	22.62	22.12	22.26	22.20	qfq	8,343,300	186,213,726	-1.55%
2025-08-15	22.55	22.78	22.22	22.61	22.55	qfq	6,956,000	156,237,574	0.80%
2025-08-14	23.36	23.85	22.43	22.43	22.37	qfq	8,280,533	189,341,822	-3.82%
2025-08-13	23.01	23.60	22.87	23.32	23.26	qfq	7,880,000	184,187,979	1.88%
2025-08-12	22.90	23.31	22.70	22.89	22.83	qfq	5,066,600	116,208,185	-0.39%
2025-08-11	22.65	23.16	22.65	22.98	22.92	qfq	5,292,000	121,626,875	0.04%
2025-08-08	22.92	23.20	22.61	22.97	22.91	qfq	6,344,100	145,220,133	-0.17%
2025-08-07	23.03	23.16	22.58	23.01	22.95	qfq	7,052,601	160,716,467	-0.30%
2025-08-06	22.69	23.35	22.54	23.08	23.02	qfq	8,993,501	206,840,085	1.76%
2025-08-05	22.30	22.77	22.24	22.68	22.62	qfq	8,303,000	187,718,767	1.93%
2025-08-04	21.52	22.25	21.45	22.25	22.19	qfq	5,269,000	116,087,544	2.72%
2025-08-01	21.66	21.80	21.46	21.66	21.61	qfq	3,572,502	77,322,975	-0.55%
2025-07-31	21.83	22.10	21.57	21.78	21.73	qfq	4,491,000	98,206,757	-0.77%
2025-07-30	22.40	22.60	21.63	21.95	21.89	qfq	7,342,100	162,160,690	-2.14%
2025-07-29	22.71	22.85	22.24	22.43	22.37	qfq	7,871,200	176,549,223	-1.84%
2025-07-28	22.05	22.87	21.90	22.85	22.79	qfq	10,464,490	234,705,882	4.05%
2025-07-25	21.44	21.99	21.22	21.96	21.90	qfq	8,061,600	174,999,040	2.47%
2025-07-24	21.12	21.49	21.12	21.43	21.38	qfq	4,682,739	100,031,969	1.23%
2025-07-23	21.40	21.42	21.10	21.17	21.12	qfq	5,891,500	125,047,720	-1.58%
2025-07-22	21.63	22.00	21.48	21.51	21.46	qfq	6,724,501	145,578,678	-0.92%
2025-07-21	21.58	21.88	21.37	21.71	21.66	qfq	7,025,750	152,059,144	0.14%
2025-07-18	21.28	21.93	21.26	21.68	21.63	qfq	9,607,743	207,045,606	1.12%
2025-07-17	20.78	21.45	20.63	21.44	21.39	qfq	12,264,100	258,550,737	3.08%
2025-07-16	21.46	21.54	20.66	20.80	20.75	qfq	15,245,217	318,583,782	-5.80%
2025-07-15	23.98	23.98	22.08	22.08	22.02	qfq	18,432,733	413,715,139	-9.99%
2025-07-14	23.71	26.31	23.71	24.53	24.47	qfq	29,131,275	735,648,997	2.55%
2025-07-11	24.15	26.33	23.62	23.92	23.86	qfq	22,914,583	567,854,197	-2.96%
2025-07-10	25.04	25.56	23.91	24.65	24.59	qfq	23,182,608	569,424,529	-1.56%
2025-07-09	23.87	25.04	23.87	25.04	24.98	qfq	21,819,734	540,908,266	10.02%
2025-07-08	20.81	22.76	20.56	22.76	22.70	qfq	10,122,450	225,303,034	10.00%
2025-07-07	20.35	20.70	20.08	20.69	20.64	qfq	2,345,202	47,946,741	1.57%
2025-07-04	20.81	20.85	20.32	20.37	20.32	qfq	2,398,302	49,084,552	-2.07%
2025-07-03	20.91	21.12	20.61	20.80	20.75	qfq	3,483,800	72,486,437	-1.05%
2025-07-02	21.16	21.95	20.92	21.02	20.97	qfq	5,458,301	116,736,893	-0.61%
2025-07-01	21.27	21.55	20.82	21.15	21.10	qfq	5,582,700	117,960,901	-1.08%
2025-06-30	20.96	21.74	20.80	21.38	21.33	qfq	6,083,301	129,795,088	2.79%
2025-06-27	20.46	21.10	20.40	20.80	20.75	qfq	5,355,700	111,648,439	1.56%
2025-06-26	20.57	21.10	20.30	20.48	20.43	qfq	6,589,702	136,406,034	-0.49%
2025-06-25	20.11	20.72	20.11	20.58	20.53	qfq	5,400,701	110,602,130	2.34%
2025-06-24	19.59	20.18	19.40	20.11	20.06	qfq	4,241,101	84,157,680	2.71%
2025-06-23	18.67	19.75	18.60	19.58	19.53	qfq	4,609,600	89,571,185	4.76%
2025-06-20	18.81	19.05	18.69	18.69	18.64	qfq	1,364,600	25,700,471	-0.64%
2025-06-19	19.12	19.28	18.75	18.81	18.76	qfq	2,025,600	38,384,366	-1.83%
2025-06-18	19.23	19.28	19.00	19.16	19.11	qfq	1,342,500	25,709,329	-0.36%
2025-06-17	19.00	19.36	18.91	19.23	19.18	qfq	2,060,700	39,407,993	1.10%
2025-06-16	18.95	19.21	18.87	19.02	18.97	qfq	2,337,700	44,455,555	0.05%
2025-06-13	19.36	19.36	18.99	19.01	18.96	qfq	2,332,801	44,518,647	-1.55%
2025-06-12	19.63	19.70	19.08	19.31	19.26	qfq	3,091,200	59,744,196	-1.98%
2025-06-11	19.55	19.84	19.45	19.70	19.65	qfq	3,147,201	61,917,850	0.36%
2025-06-10	19.49	20.11	19.29	19.63	19.58	qfq	4,725,717	93,137,174	0.31%
2025-06-09	19.46	19.74	19.36	19.57	19.52	qfq	3,369,901	65,845,963	1.08%
2025-06-06	19.63	19.68	19.15	19.36	19.31	qfq	4,429,300	85,650,085	-1.63%
2025-06-05	19.89	20.28	19.57	19.68	19.63	qfq	6,827,700	135,957,371	1.65%
2025-06-04	19.55	19.57	19.33	19.36	19.31	qfq	3,020,800	58,625,515	-0.46%
2025-06-03	19.14	19.68	18.95	19.45	19.40	qfq	3,782,000	73,487,845	1.57%
2025-05-30	20.00	20.17	19.09	19.15	19.10	qfq	6,135,100	119,183,439	-5.10%
2025-05-29	20.19	20.51	19.91	20.18	20.13	qfq	5,166,390	104,548,023	0.40%
2025-05-28	21.20	21.43	20.01	20.10	20.05	qfq	8,068,300	166,473,401	-6.86%
2025-05-27	21.44	21.62	20.90	21.58	21.53	qfq	7,609,689	162,180,202	1.08%
2025-05-26	22.00	22.11	21.05	21.35	21.30	qfq	8,781,422	188,166,837	-2.51%
2025-05-23	22.88	22.88	21.26	21.90	21.84	qfq	17,588,101	384,829,429	-5.11%
2025-05-22	20.88	23.08	20.17	23.08	23.02	qfq	18,065,433	394,083,856	10.01%
2025-05-21	22.09	22.23	20.78	20.98	20.93	qfq	13,223,055	280,879,032	-5.62%
2025-05-20	20.29	22.23	19.82	22.23	22.17	qfq	10,089,221	210,184,149	10.00%
2025-05-19	19.93	20.70	19.82	20.21	20.16	qfq	8,727,600	176,109,294	5.15%
2025-05-16	19.07	19.49	18.79	19.22	19.17	qfq	4,217,889	80,973,305	2.95%
2025-05-15	18.54	18.97	18.39	18.67	18.62	qfq	2,345,563	43,657,331	0.21%
2025-05-14	19.01	19.15	18.44	18.63	18.58	qfq	3,212,460	59,947,543	-2.36%
2025-05-13	19.10	19.53	18.87	19.08	19.03	qfq	4,501,800	86,013,761	0.00%
2025-05-12	18.57	19.22	18.50	19.08	19.03	qfq	3,522,300	66,606,098	2.75%
2025-05-09	18.75	18.80	18.32	18.57	18.52	qfq	2,116,200	39,233,827	-0.80%
2025-05-08	18.19	18.77	18.19	18.72	18.67	qfq	3,013,900	55,963,163	2.30%
2025-05-07	18.10	18.70	18.10	18.30	18.25	qfq	4,451,000	81,966,041	1.78%
2025-05-06	17.91	18.02	17.68	17.98	17.93	qfq	2,297,202	41,108,513	0.22%
2025-04-30	17.50	18.03	17.50	17.94	17.89	qfq	2,437,200	43,589,742	2.75%
2025-04-29	16.76	17.82	16.70	17.46	17.42	qfq	3,083,831	53,744,347	4.18%
2025-04-28	17.16	17.16	16.70	16.76	16.72	qfq	1,199,600	20,208,976	-2.33%
2025-04-25	17.20	17.47	17.06	17.16	17.12	qfq	1,615,701	27,879,757	-0.52%
2025-04-24	17.52	17.66	17.10	17.25	17.21	qfq	2,018,800	35,008,226	-2.04%
2025-04-23	17.16	17.66	17.14	17.61	17.57	qfq	1,919,400	33,589,625	2.26%
2025-04-22	17.17	17.46	17.08	17.22	17.18	qfq	1,836,302	31,638,479	0.70%
2025-04-21	16.76	17.17	16.60	17.10	17.06	qfq	1,788,357	30,396,318	2.03%
2025-04-18	16.66	16.81	16.40	16.76	16.72	qfq	973,400	16,167,741	0.00%
2025-04-17	16.69	17.00	16.59	16.76	16.72	qfq	1,280,805	21,467,064	0.42%
2025-04-16	17.21	17.29	16.38	16.69	16.65	qfq	1,504,600	25,172,259	-3.02%
2025-04-15	17.30	17.48	17.13	17.21	17.17	qfq	1,266,901	21,880,049	-0.06%
2025-04-14	16.85	17.44	16.85	17.22	17.18	qfq	1,667,600	28,803,892	2.74%
2025-04-11	16.53	16.92	16.50	16.76	16.72	qfq	1,635,000	27,469,410	0.66%
2025-04-10	16.51	17.00	16.37	16.65	16.61	qfq	2,701,703	45,305,647	2.27%
2025-04-09	15.42	16.31	14.50	16.28	16.24	qfq	2,961,603	45,978,081	3.23%
2025-04-08	15.86	16.18	15.40	15.77	15.73	qfq	3,080,000	48,446,360	-1.87%
2025-04-07	17.38	17.38	16.07	16.07	16.03	qfq	2,940,200	48,327,032	-9.97%
2025-04-03	17.74	18.08	17.40	17.85	17.81	qfq	1,342,200	23,793,736	-0.17%
2025-04-02	17.75	18.03	17.71	17.88	17.84	qfq	1,333,401	23,857,951	0.11%
2025-04-01	17.65	18.25	17.65	17.86	17.82	qfq	1,525,618	27,460,736	0.68%
2025-03-31	17.75	17.93	17.49	17.74	17.70	qfq	1,437,400	25,442,215	-0.11%
2025-03-28	17.97	18.07	17.60	17.76	17.72	qfq	1,294,200	23,034,676	-1.33%
2025-03-27	18.22	18.33	17.82	18.00	17.95	qfq	1,807,700	32,587,594	-2.17%
2025-03-26	18.10	18.56	17.99	18.40	18.35	qfq	1,774,800	32,696,284	1.71%
2025-03-25	18.20	18.40	17.96	18.09	18.04	qfq	1,517,100	27,524,747	-1.15%
2025-03-24	19.20	19.32	17.79	18.30	18.25	qfq	3,623,500	66,697,416	-4.64%
2025-03-21	20.11	20.21	19.19	19.19	19.14	qfq	3,998,300	78,141,362	-5.09%
2025-03-20	19.75	20.56	19.67	20.22	20.17	qfq	5,049,800	101,805,672	1.46%
2025-03-19	19.85	20.38	19.51	19.93	19.88	qfq	3,724,500	74,510,795	0.40%
2025-03-18	19.75	19.95	19.71	19.85	19.80	qfq	1,528,800	30,332,368	0.05%
2025-03-17	19.69	19.96	19.69	19.84	19.79	qfq	1,845,200	36,573,458	0.20%
2025-03-14	19.91	20.07	19.42	19.80	19.75	qfq	2,233,000	43,893,037	-1.00%
2025-03-13	20.29	20.36	19.64	20.00	19.95	qfq	2,635,900	52,698,186	-1.43%
2025-03-12	20.08	20.44	20.01	20.29	20.24	qfq	3,028,400	61,334,360	1.35%
2025-03-11	19.50	20.30	19.42	20.02	19.97	qfq	3,472,100	69,173,418	1.57%
2025-03-10	19.70	19.84	19.05	19.71	19.66	qfq	4,713,937	92,068,436	-2.28%
2025-03-07	19.48	20.81	19.39	20.17	20.12	qfq	5,688,300	114,586,255	3.12%
2025-03-06	19.34	19.79	19.24	19.56	19.51	qfq	1,876,600	36,633,818	1.19%
2025-03-05	19.20	19.54	19.01	19.33	19.28	qfq	1,654,000	31,803,611	0.00%
2025-03-04	18.37	19.49	18.36	19.33	19.28	qfq	2,874,200	55,005,632	4.37%
2025-03-03	18.81	19.11	18.31	18.52	18.47	qfq	1,836,401	34,422,829	-2.01%
2025-02-28	19.32	19.36	18.88	18.90	18.85	qfq	1,583,400	30,197,811	-2.33%
2025-02-27	19.70	19.76	19.09	19.35	19.30	qfq	1,899,852	36,783,769	-0.97%
2025-02-26	19.47	19.69	19.27	19.54	19.49	qfq	2,155,000	42,034,386	0.26%
2025-02-25	19.33	19.82	19.24	19.49	19.44	qfq	2,228,019	43,627,924	-0.71%
2025-02-24	18.97	20.02	18.90	19.63	19.58	qfq	3,938,000	76,930,788	2.83%
2025-02-21	19.29	19.39	18.97	19.09	19.04	qfq	2,770,800	53,085,895	-0.99%
2025-02-20	18.86	19.31	18.86	19.28	19.23	qfq	2,293,818	44,039,661	1.15%
2025-02-19	18.51	19.30	18.39	19.06	19.01	qfq	2,601,700	49,318,936	2.80%
2025-02-18	19.09	19.16	18.47	18.54	18.49	qfq	3,001,599	56,412,158	-3.49%
2025-02-17	19.07	19.27	18.85	19.21	19.16	qfq	2,369,800	45,270,855	0.73%
2025-02-14	19.35	19.62	18.90	19.07	19.02	qfq	3,299,600	63,344,240	-1.85%
2025-02-13	19.90	20.15	19.41	19.43	19.38	qfq	4,019,610	79,123,429	-3.57%
2025-02-12	20.06	20.33	19.51	20.15	20.10	qfq	6,378,305	127,276,154	-2.56%
2025-02-11	19.48	21.44	19.00	20.68	20.63	qfq	10,818,195	222,886,312	6.11%
2025-02-10	19.50	19.79	19.01	19.49	19.44	qfq	6,133,800	118,605,695	3.84%
2025-02-07	18.58	18.95	18.39	18.77	18.72	qfq	3,508,810	65,625,141	1.02%
2025-02-06	17.88	18.58	17.70	18.58	18.53	qfq	2,687,901	48,982,672	4.26%
2025-02-05	17.39	17.95	17.35	17.82	17.78	qfq	2,014,200	35,799,095	2.18%
2025-01-27	17.91	17.91	17.35	17.44	17.40	qfq	1,938,055	34,057,025	-2.02%
2025-01-24	17.42	17.83	17.40	17.80	17.76	qfq	2,173,431	38,293,061	1.25%
2025-01-23	17.85	18.22	17.52	17.58	17.54	qfq	2,613,500	46,874,612	-1.51%
2025-01-22	18.08	18.08	17.60	17.85	17.81	qfq	1,545,700	27,487,145	-1.27%
2025-01-21	18.22	18.26	17.57	18.08	18.03	qfq	2,104,966	37,642,541	0.00%
2025-01-20	18.29	18.46	18.02	18.08	18.03	qfq	2,965,900	54,092,277	-1.15%
2025-01-17	18.12	18.54	17.89	18.29	18.24	qfq	3,971,100	72,158,337	0.94%
2025-01-16	18.32	18.75	17.88	18.12	18.07	qfq	3,589,300	65,593,067	-1.09%
2025-01-15	18.54	19.17	18.21	18.32	18.27	qfq	4,782,600	89,131,954	-0.87%
2025-01-14	17.20	18.58	17.20	18.48	18.43	qfq	4,553,500	82,589,162	7.07%
2025-01-13	17.57	17.66	16.70	17.26	17.22	qfq	3,468,600	59,726,835	-2.27%
2025-01-10	19.00	19.00	17.60	17.66	17.62	qfq	7,038,500	127,570,273	-4.90%
2025-01-09	16.80	18.57	16.42	18.57	18.52	qfq	4,043,400	71,317,339	10.01%
2025-01-08	17.12	17.29	16.31	16.88	16.84	qfq	2,894,600	48,605,445	-1.86%
2025-01-07	16.80	17.24	16.50	17.20	17.16	qfq	2,325,200	39,348,403	2.20%
2025-01-06	16.80	17.04	16.08	16.83	16.79	qfq	2,545,000	42,552,344	-0.94%
2025-01-03	18.02	18.23	16.74	16.99	16.95	qfq	3,726,800	65,030,880	-6.13%
2025-01-02	17.95	18.80	17.75	18.10	18.05	qfq	4,016,801	73,634,928	0.89%
2024-12-31	18.50	18.61	17.80	17.94	17.89	qfq	4,322,200	78,749,427	-3.08%
2024-12-30	19.02	19.28	18.45	18.51	18.46	qfq	2,412,300	45,039,440	-2.63%
2024-12-27	19.18	19.44	18.86	19.01	18.96	qfq	2,216,700	42,443,577	-0.89%
2024-12-26	18.52	19.35	18.50	19.18	19.13	qfq	3,603,704	68,812,959	3.12%
2024-12-25	19.04	19.20	18.00	18.60	18.55	qfq	3,970,900	73,265,027	-2.62%
2024-12-24	20.10	20.15	18.80	19.10	19.05	qfq	4,977,200	95,462,786	-4.36%
2024-12-23	21.00	21.20	19.81	19.97	19.92	qfq	4,042,200	82,085,808	-5.62%
2024-12-20	20.99	21.55	20.88	21.16	21.11	qfq	2,633,000	55,903,565	0.57%
2024-12-19	20.50	21.30	20.30	21.04	20.99	qfq	3,531,200	74,045,046	0.62%
2024-12-18	20.59	21.47	20.53	20.91	20.86	qfq	4,146,500	87,349,678	2.00%
2024-12-17	21.92	22.00	20.46	20.50	20.45	qfq	5,026,920	105,726,539	-6.86%
2024-12-16	22.55	22.68	21.63	22.01	21.95	qfq	6,155,938	135,668,203	-3.04%
2024-12-13	23.90	23.90	22.64	22.70	22.64	qfq	4,667,301	108,076,333	-5.10%
2024-12-12	23.80	24.15	23.24	23.92	23.86	qfq	4,707,901	111,568,415	0.50%
2024-12-11	24.20	24.20	23.60	23.80	23.74	qfq	4,280,200	102,025,522	-1.69%
2024-12-10	25.03	25.22	23.98	24.21	24.15	qfq	7,798,100	191,141,120	-1.71%
2024-12-09	25.50	25.58	24.16	24.63	24.57	qfq	5,895,417	145,771,311	-3.41%
2024-12-06	24.00	25.98	23.88	25.50	25.44	qfq	7,920,193	197,619,513	5.46%
2024-12-05	23.50	24.26	23.03	24.18	24.12	qfq	5,247,569	125,018,310	3.78%
2024-12-04	23.91	24.13	23.16	23.30	23.24	qfq	4,382,313	103,439,756	-3.16%
2024-12-03	24.86	24.86	23.88	24.06	24.00	qfq	5,708,867	138,319,051	-3.57%
2024-12-02	25.97	26.24	24.50	24.95	24.89	qfq	10,406,300	261,239,441	-3.96%
2024-11-29	24.39	26.20	24.38	25.98	25.91	qfq	9,242,752	235,274,738	5.35%
2024-11-28	25.11	25.60	24.40	24.66	24.60	qfq	7,238,440	181,331,510	-2.76%
2024-11-27	25.84	26.00	24.78	25.36	25.30	qfq	8,596,600	216,109,447	-1.90%
2024-11-26	24.20	26.30	23.71	25.85	25.79	qfq	15,596,440	390,092,288	5.77%
2024-11-25	24.00	24.95	23.61	24.44	24.38	qfq	12,405,761	300,889,590	2.60%
2024-11-22	23.99	24.60	23.60	23.82	23.76	qfq	11,221,718	269,852,418	-3.41%
2024-11-21	24.16	25.85	23.20	24.66	24.60	qfq	19,216,228	470,722,021	-2.10%
2024-11-20	24.52	26.44	23.40	25.19	25.13	qfq	27,167,702	671,015,711	4.78%
2024-11-19	23.86	24.04	22.02	24.04	23.98	qfq	7,085,467	168,772,782	10.02%
2024-11-18	19.85	21.85	19.85	21.85	21.80	qfq	5,967,264	127,313,662	10.02%
2024-11-15	20.79	20.94	19.70	19.86	19.81	qfq	3,849,100	78,080,406	-4.43%
2024-11-14	21.00	21.44	20.72	20.78	20.73	qfq	4,488,800	93,948,586	-4.64%
2024-11-13	20.92	21.88	19.90	21.79	21.74	qfq	8,572,664	180,237,000	4.66%
2024-11-12	19.35	21.07	19.23	20.82	20.77	qfq	10,525,740	215,326,020	6.71%
2024-11-11	18.90	19.69	18.80	19.51	19.46	qfq	6,138,610	117,277,922	-1.12%
2024-11-08	19.30	20.47	19.01	19.73	19.68	qfq	6,533,402	127,652,070	3.24%
2024-11-07	18.75	19.55	18.42	19.11	19.06	qfq	5,849,249	111,758,127	1.92%
2024-11-06	19.50	19.81	18.58	18.75	18.70	qfq	7,951,701	151,262,777	-4.43%
2024-11-05	18.89	19.90	18.70	19.62	19.57	qfq	7,190,059	138,845,766	3.86%
2024-11-04	19.39	19.77	18.67	18.89	18.84	qfq	6,245,000	119,101,207	-2.58%
2024-11-01	20.60	20.83	18.90	19.39	19.34	qfq	11,888,611	234,031,543	-7.14%
2024-10-31	19.12	21.18	19.07	20.88	20.83	qfq	17,750,932	367,088,253	8.47%
2024-10-30	18.64	20.41	18.45	19.25	19.20	qfq	12,590,522	241,994,180	1.26%
2024-10-29	18.01	19.66	18.01	19.01	18.96	qfq	12,945,035	245,923,225	4.34%
2024-10-28	17.43	18.48	17.21	18.22	18.17	qfq	12,239,117	219,954,380	5.07%
2024-10-25	16.33	17.99	16.33	17.34	17.30	qfq	11,319,087	197,089,857	6.06%
2024-10-24	16.35	16.68	15.98	16.35	16.31	qfq	4,157,000	67,743,315	0.00%
2024-10-23	16.26	16.80	16.15	16.35	16.31	qfq	5,253,267	86,699,883	1.30%
2024-10-22	16.33	16.45	15.93	16.14	16.10	qfq	5,884,801	95,138,112	-3.70%
2024-10-21	16.19	16.76	16.18	16.76	16.72	qfq	6,887,423	113,977,844	3.71%
2024-10-18	15.94	16.39	15.59	16.16	16.12	qfq	4,851,608	77,754,564	2.08%
2024-10-17	16.51	16.80	15.78	15.83	15.79	qfq	6,479,201	105,197,013	-4.06%
2024-10-16	16.65	16.83	16.32	16.50	16.46	qfq	5,190,100	85,888,790	-2.25%
2024-10-15	17.06	17.49	16.86	16.88	16.84	qfq	7,833,236	133,891,743	-3.27%
2024-10-14	16.60	17.45	16.20	17.45	17.41	qfq	10,808,423	184,735,593	5.18%
2024-10-11	15.88	16.74	15.59	16.59	16.55	qfq	8,737,987	142,287,388	3.17%
2024-10-10	15.38	16.75	15.35	16.08	16.04	qfq	7,549,810	121,877,784	3.21%
2024-10-09	16.80	16.80	15.50	15.58	15.54	qfq	8,413,202	134,731,535	-9.42%
2024-10-08	18.00	18.01	16.00	17.20	17.16	qfq	17,113,280	292,711,741	4.43%
2024-09-30	15.81	16.83	15.15	16.47	16.43	qfq	17,317,955	276,069,462	7.09%
2024-09-27	15.18	15.43	14.83	15.38	15.34	qfq	9,861,600	150,050,774	1.32%
2024-09-26	15.10	15.25	14.89	15.18	15.14	qfq	10,938,644	165,146,816	-1.75%
2024-09-25	14.70	15.54	14.60	15.45	15.41	qfq	15,996,263	241,354,202	2.79%
2024-09-24	15.17	15.90	14.46	15.03	14.99	qfq	16,596,133	251,350,869	-1.05%
2024-09-23	14.02	15.19	13.65	15.19	15.15	qfq	16,525,809	240,212,755	5.49%
2024-09-20	14.65	14.75	14.20	14.40	14.36	qfq	11,778,200	169,564,084	-2.77%
2024-09-19	14.00	15.05	13.88	14.81	14.77	qfq	15,867,400	231,437,739	2.35%
2024-09-18	13.20	14.88	12.80	14.47	14.43	qfq	18,092,299	253,087,414	4.40%
2024-09-13	13.51	14.55	13.05	13.86	13.83	qfq	15,290,660	213,554,314	2.14%
2024-09-12	13.70	14.58	13.41	13.57	13.54	qfq	13,926,560	194,664,523	-2.65%
2024-09-11	13.46	14.48	13.46	13.94	13.90	qfq	19,842,733	271,707,944	-6.82%
2024-09-10	16.15	16.45	14.42	14.96	14.92	qfq	26,481,365	417,146,735	0.07%
2024-09-09	14.41	14.95	14.41	14.95	14.91	qfq	5,645,502	83,594,347	10.01%
2024-09-06	12.29	13.59	12.29	13.59	13.56	qfq	10,191,142	135,930,050	10.04%
2024-09-05	12.68	12.70	12.22	12.35	12.32	qfq	4,805,931	59,394,667	-2.14%
2024-09-04	11.95	13.30	11.87	12.62	12.59	qfq	6,472,575	82,404,652	4.38%
2024-09-03	11.88	12.19	11.80	12.09	12.06	qfq	1,446,300	17,331,516	2.46%
2024-09-02	12.07	12.18	11.78	11.80	11.77	qfq	1,090,200	13,064,677	-2.16%
2024-08-30	11.94	12.22	11.80	12.06	12.03	qfq	1,126,100	13,611,925	1.01%
2024-08-29	11.84	12.00	11.72	11.94	11.91	qfq	839,600	9,987,111	0.34%
2024-08-28	11.81	11.96	11.66	11.90	11.87	qfq	938,300	11,086,094	0.76%
2024-08-27	11.86	11.95	11.72	11.81	11.78	qfq	859,700	10,159,390	-0.42%
2024-08-26	11.73	12.04	11.70	11.86	11.83	qfq	1,080,700	12,842,919	0.51%
2024-08-23	11.79	11.83	11.52	11.80	11.77	qfq	859,700	10,043,633	0.60%
2024-08-22	11.95	11.95	11.73	11.73	11.70	qfq	954,800	11,288,464	-1.43%
2024-08-21	12.00	12.05	11.87	11.90	11.87	qfq	708,000	8,456,821	-1.00%
2024-08-20	12.36	12.36	11.93	12.02	11.99	qfq	914,600	11,050,581	-1.88%
2024-08-19	12.38	12.47	12.22	12.25	12.22	qfq	989,300	12,197,663	-1.05%
2024-08-16	12.61	12.71	12.34	12.38	12.35	qfq	1,238,500	15,461,064	-1.82%
2024-08-15	12.58	12.75	12.49	12.61	12.58	qfq	801,100	10,116,254	0.24%
2024-08-14	12.61	12.72	12.58	12.58	12.55	qfq	687,100	8,683,627	-0.79%
2024-08-13	12.47	12.75	12.40	12.68	12.65	qfq	1,188,900	15,009,420	1.60%
2024-08-12	12.51	12.64	12.39	12.48	12.45	qfq	769,900	9,620,280	-1.11%
2024-08-09	12.79	12.88	12.62	12.62	12.59	qfq	1,072,000	13,639,606	-1.17%
2024-08-08	12.91	12.92	12.61	12.77	12.74	qfq	1,394,200	17,802,054	-1.47%
2024-08-07	12.85	13.12	12.78	12.96	12.93	qfq	1,541,510	19,983,356	0.86%
2024-08-06	12.81	12.97	12.56	12.85	12.82	qfq	1,903,510	24,325,520	1.82%
2024-08-05	12.88	13.28	12.61	12.62	12.59	qfq	2,249,200	29,091,730	-2.77%
2024-08-02	13.18	13.30	12.92	12.98	12.95	qfq	2,405,300	31,571,181	-2.41%
2024-08-01	12.90	13.39	12.89	13.30	13.27	qfq	3,583,412	47,323,758	2.70%
2024-07-31	12.70	13.06	12.65	12.95	12.92	qfq	3,768,000	48,447,593	1.33%
2024-07-30	12.40	13.10	12.30	12.78	12.75	qfq	3,046,912	38,466,807	2.00%
2024-07-29	12.40	12.86	12.37	12.53	12.50	qfq	2,755,800	34,871,968	1.38%
2024-07-26	12.17	12.42	12.12	12.36	12.33	qfq	1,477,200	18,183,478	2.06%
2024-07-25	11.70	12.14	11.70	12.11	12.08	qfq	833,900	9,973,073	2.19%
2024-07-24	11.95	12.08	11.76	11.85	11.79	qfq	991,801	11,795,009	-1.90%
2024-07-23	12.24	12.29	12.07	12.08	12.02	qfq	1,161,702	14,152,100	-1.06%
2024-07-22	12.15	12.24	12.01	12.21	12.15	qfq	1,073,901	13,068,263	1.33%
2024-07-19	11.89	12.16	11.87	12.05	11.99	qfq	859,200	10,364,139	1.43%
2024-07-18	11.88	11.98	11.60	11.88	11.82	qfq	900,900	10,612,518	-0.83%
2024-07-17	12.25	12.25	11.82	11.98	11.92	qfq	917,500	11,008,160	-1.80%
2024-07-16	12.15	12.20	12.00	12.20	12.14	qfq	1,037,400	12,543,793	0.41%
2024-07-15	12.42	12.47	12.10	12.15	12.09	qfq	1,105,200	13,503,523	-2.02%
2024-07-12	12.19	12.43	12.16	12.40	12.34	qfq	1,287,100	15,825,299	1.72%
2024-07-11	12.05	12.27	12.01	12.19	12.13	qfq	1,505,800	18,359,754	2.87%
2024-07-10	11.84	12.09	11.73	11.85	11.79	qfq	902,100	10,750,700	0.08%
2024-07-09	11.60	11.86	11.43	11.84	11.78	qfq	994,601	11,608,566	1.11%
2024-07-08	11.84	12.04	11.64	11.71	11.65	qfq	1,028,400	12,128,812	-1.60%
2024-07-05	11.71	11.98	11.42	11.90	11.84	qfq	1,079,300	12,701,418	1.71%
2024-07-04	12.11	12.18	11.68	11.70	11.64	qfq	801,200	9,464,267	-2.99%
2024-07-03	12.16	12.34	12.01	12.06	12.00	qfq	832,500	10,090,927	-0.74%
2024-07-02	11.81	12.37	11.78	12.15	12.09	qfq	2,037,500	24,693,196	2.19%
2024-07-01	11.90	12.03	11.70	11.89	11.83	qfq	944,557	11,175,746	-0.08%
2024-06-28	11.73	12.02	11.66	11.90	11.84	qfq	954,357	11,381,858	1.02%
2024-06-27	12.02	12.16	11.77	11.78	11.72	qfq	957,100	11,423,118	-1.75%
2024-06-26	11.67	12.04	11.52	11.99	11.93	qfq	945,300	11,171,816	2.39%
2024-06-25	11.54	11.87	11.51	11.71	11.65	qfq	1,162,400	13,640,256	1.91%
2024-06-24	11.98	12.05	11.45	11.49	11.43	qfq	1,179,900	13,695,950	-4.73%
2024-06-21	12.05	12.15	11.84	12.06	12.00	qfq	806,401	9,720,150	0.08%
2024-06-20	12.33	12.33	11.98	12.05	11.99	qfq	1,238,767	14,992,593	-1.95%
2024-06-19	12.38	12.50	12.27	12.29	12.23	qfq	2,149,500	26,554,298	-2.46%
2024-06-18	11.79	12.97	11.67	12.60	12.54	qfq	2,833,509	35,101,215	6.60%
2024-06-17	11.91	11.96	11.78	11.82	11.76	qfq	598,552	7,103,955	-0.76%
2024-06-14	11.86	11.93	11.66	11.91	11.85	qfq	699,300	8,282,179	0.59%
2024-06-13	12.09	12.12	11.80	11.84	11.78	qfq	1,044,801	12,443,443	-1.99%
2024-06-12	12.09	12.17	11.90	12.08	12.02	qfq	1,407,300	17,020,556	0.50%
2024-06-11	11.90	12.10	11.74	12.02	11.96	qfq	1,149,700	13,692,263	0.08%
2024-06-07	11.60	12.04	11.60	12.01	11.95	qfq	1,933,900	22,838,265	5.17%
2024-06-06	12.15	12.16	11.32	11.42	11.36	qfq	2,169,600	25,156,032	-5.15%
2024-06-05	12.08	12.27	12.00	12.04	11.98	qfq	1,267,500	15,388,622	-1.47%
2024-06-04	12.41	12.47	12.01	12.22	12.16	qfq	1,612,600	19,591,028	-2.08%
2024-06-03	12.99	13.09	12.31	12.48	12.42	qfq	2,427,200	30,634,472	-4.22%
2024-05-31	12.90	13.06	12.77	13.03	12.96	qfq	1,468,200	19,063,288	2.04%
2024-05-30	12.71	12.92	12.59	12.77	12.71	qfq	1,500,900	19,186,848	0.47%
2024-05-29	12.65	12.89	12.63	12.71	12.65	qfq	1,292,000	16,442,055	-0.47%
2024-05-28	13.07	13.37	12.76	12.77	12.71	qfq	1,748,800	22,781,533	-1.69%
2024-05-27	12.78	13.03	12.74	12.99	12.92	qfq	1,370,801	17,647,167	1.41%
2024-05-24	12.76	13.15	12.65	12.81	12.75	qfq	1,639,600	21,128,847	0.00%
2024-05-23	12.96	13.10	12.73	12.81	12.75	qfq	2,033,210	26,262,426	-1.23%
2024-05-22	12.92	13.15	12.92	12.97	12.90	qfq	1,746,100	22,754,472	-1.22%
2024-05-21	13.35	13.42	13.02	13.13	13.06	qfq	1,803,800	23,771,680	-2.67%
2024-05-20	13.45	13.64	13.42	13.49	13.42	qfq	2,261,700	30,570,755	0.52%
2024-05-17	13.27	13.47	13.10	13.42	13.35	qfq	2,078,560	27,696,982	1.05%
2024-05-16	13.13	13.45	13.10	13.28	13.21	qfq	2,312,600	30,643,765	1.84%
2024-05-15	13.15	13.26	12.96	13.04	12.97	qfq	1,760,000	23,109,023	-0.53%
2024-05-14	12.88	13.17	12.88	13.11	13.04	qfq	1,797,360	23,479,682	2.10%
2024-05-13	13.33	13.33	12.80	12.84	12.78	qfq	3,060,500	39,549,307	-3.68%
2024-05-10	13.76	13.85	13.28	13.33	13.26	qfq	3,743,900	50,408,422	-3.05%
2024-05-09	13.91	14.14	13.54	13.75	13.68	qfq	6,830,100	94,224,873	-2.27%
2024-05-08	13.69	15.10	13.60	14.07	14.00	qfq	7,990,900	115,036,222	2.48%
2024-05-07	13.49	13.79	13.34	13.73	13.66	qfq	2,165,600	29,469,842	1.78%
2024-05-06	13.52	13.74	13.37	13.49	13.42	qfq	2,331,000	31,508,547	0.97%
2024-04-30	13.39	13.61	13.12	13.36	13.29	qfq	2,146,300	28,623,978	-0.67%
2024-04-29	13.10	13.46	13.05	13.45	13.38	qfq	2,640,457	35,040,014	3.14%
2024-04-26	13.25	13.25	12.78	13.04	12.97	qfq	2,496,600	32,402,254	0.23%
2024-04-25	12.80	13.07	12.66	13.01	12.94	qfq	2,222,800	28,775,241	1.48%
2024-04-24	12.59	12.82	12.40	12.82	12.76	qfq	2,102,300	26,591,984	3.22%
2024-04-23	12.32	12.63	12.32	12.42	12.36	qfq	2,103,400	26,247,458	0.98%
2024-04-22	12.48	12.50	11.94	12.30	12.24	qfq	2,195,600	26,963,642	-0.97%
2024-04-19	12.35	12.61	12.03	12.42	12.36	qfq	1,902,500	23,573,749	0.00%
2024-04-18	12.35	12.69	12.02	12.42	12.36	qfq	2,965,200	36,874,563	0.98%
2024-04-17	11.44	12.35	11.44	12.30	12.24	qfq	3,956,606	47,902,912	7.89%
2024-04-16	12.35	12.35	11.34	11.40	11.34	qfq	4,868,807	56,312,682	-9.52%
2024-04-15	13.26	13.50	12.20	12.60	12.54	qfq	4,254,100	54,109,799	-6.46%
2024-04-12	13.59	13.87	13.42	13.47	13.40	qfq	1,934,256	26,438,506	-0.88%
2024-04-11	13.43	13.84	13.26	13.59	13.52	qfq	1,990,800	27,088,073	0.74%
2024-04-10	13.94	13.94	13.26	13.49	13.42	qfq	3,050,000	41,267,964	-3.44%
2024-04-09	14.10	14.23	13.79	13.97	13.90	qfq	2,710,400	37,766,912	-0.92%
2024-04-08	14.48	14.52	14.01	14.10	14.03	qfq	2,959,089	42,175,502	-2.83%
2024-04-03	14.71	14.87	14.20	14.51	14.44	qfq	3,427,600	49,669,692	-2.42%
2024-04-02	15.10	15.25	14.73	14.87	14.80	qfq	4,367,758	65,188,014	-1.52%
2024-04-01	14.77	15.18	14.77	15.10	15.02	qfq	5,651,205	84,526,634	1.62%
2024-03-29	14.48	15.50	14.40	14.86	14.79	qfq	5,618,889	83,697,365	2.77%
2024-03-28	14.10	14.73	14.10	14.46	14.39	qfq	4,607,212	66,146,392	3.51%
2024-03-27	14.90	14.90	13.90	13.97	13.90	qfq	4,853,989	69,696,001	-6.56%
2024-03-26	14.64	15.06	14.48	14.95	14.87	qfq	5,495,200	81,284,594	1.15%
2024-03-25	14.57	15.67	14.42	14.78	14.71	qfq	8,003,921	119,617,611	-1.40%
2024-03-22	14.99	15.40	14.60	14.99	14.91	qfq	9,010,901	134,583,156	-1.12%
2024-03-21	15.93	16.16	15.16	15.16	15.08	qfq	14,098,701	220,469,441	-1.56%
2024-03-20	14.00	15.40	14.00	15.40	15.32	qfq	2,729,700	41,395,397	10.00%
2024-03-19	14.10	14.29	13.96	14.00	13.93	qfq	3,145,900	44,351,779	-1.06%
2024-03-18	13.76	14.33	13.76	14.15	14.08	qfq	4,958,301	69,888,656	2.91%
2024-03-15	13.49	13.77	13.36	13.75	13.68	qfq	3,640,301	49,552,088	3.07%
2024-03-14	13.44	13.58	13.17	13.34	13.27	qfq	2,791,100	37,461,974	-1.26%
2024-03-13	13.35	13.80	13.32	13.51	13.44	qfq	4,496,800	60,967,094	1.20%
2024-03-12	12.89	13.41	12.89	13.35	13.28	qfq	4,147,800	54,767,057	3.49%
2024-03-11	12.67	12.95	12.59	12.90	12.83	qfq	2,438,601	31,210,892	1.82%
2024-03-08	12.76	12.86	12.57	12.67	12.61	qfq	2,867,101	36,365,226	-0.78%
2024-03-07	12.88	13.36	12.77	12.77	12.71	qfq	4,940,600	64,468,462	-1.77%
2024-03-06	13.32	13.32	12.80	13.00	12.93	qfq	5,935,101	77,137,203	-3.35%
2024-03-05	12.97	13.91	12.66	13.45	13.38	qfq	6,036,100	79,740,605	2.91%
2024-03-04	12.92	13.55	12.35	13.07	13.00	qfq	4,301,300	55,497,504	1.16%
2024-03-01	12.79	13.05	12.65	12.92	12.85	qfq	2,850,000	36,619,933	1.33%
2024-02-29	12.03	12.77	12.03	12.75	12.69	qfq	4,237,151	53,154,022	4.51%
2024-02-28	13.60	13.98	12.20	12.20	12.14	qfq	6,039,405	79,393,960	-10.03%
2024-02-27	13.06	13.68	13.01	13.56	13.49	qfq	3,907,800	52,562,163	2.96%
2024-02-26	12.68	13.47	12.68	13.17	13.10	qfq	5,666,312	74,387,397	3.29%
2024-02-23	12.31	12.84	12.25	12.75	12.69	qfq	5,118,405	64,363,436	2.57%
2024-02-22	12.25	12.76	12.11	12.43	12.37	qfq	6,043,358	74,454,147	-0.32%
2024-02-21	11.28	12.47	11.04	12.47	12.41	qfq	4,566,752	54,717,639	9.96%
2024-02-20	11.10	11.37	10.86	11.34	11.28	qfq	3,365,806	37,547,809	1.61%
2024-02-19	10.61	11.40	10.50	11.16	11.10	qfq	6,383,864	70,058,289	3.33%
2024-02-08	9.80	10.87	9.25	10.80	10.75	qfq	7,385,121	74,429,141	9.09%
2024-02-07	10.80	10.85	9.76	9.90	9.85	qfq	8,426,700	84,818,660	-8.67%
2024-02-06	10.67	11.31	10.31	10.84	10.79	qfq	5,958,704	62,830,534	-5.33%
2024-02-05	12.49	12.49	11.45	11.45	11.39	qfq	3,107,100	35,910,135	-9.98%
2024-02-02	13.48	13.78	12.24	12.72	12.66	qfq	3,002,005	39,104,155	-5.43%
2024-02-01	14.25	14.25	13.33	13.45	13.38	qfq	2,482,401	33,788,871	-4.88%
2024-01-31	14.70	14.86	14.03	14.14	14.07	qfq	2,431,300	34,855,603	-3.15%
2024-01-30	15.19	15.25	14.58	14.60	14.53	qfq	1,666,400	24,790,209	-3.63%
2024-01-29	15.80	15.81	15.08	15.15	15.07	qfq	2,891,100	44,367,959	-3.81%
2024-01-26	15.32	16.09	15.30	15.75	15.67	qfq	3,734,112	58,928,758	2.14%
2024-01-25	14.69	15.45	14.53	15.42	15.34	qfq	3,437,210	51,823,198	4.90%
2024-01-24	14.21	14.72	14.00	14.70	14.63	qfq	4,163,201	59,726,185	4.48%
2024-01-23	14.07	14.17	13.70	14.07	14.00	qfq	3,297,600	45,941,165	-0.78%
2024-01-22	14.98	15.14	14.07	14.18	14.11	qfq	2,363,200	34,510,053	-5.09%
2024-01-19	15.34	15.34	14.93	14.94	14.86	qfq	1,441,800	21,691,468	-1.39%
2024-01-18	15.32	15.35	14.77	15.15	15.07	qfq	2,672,810	40,140,664	-1.11%
2024-01-17	15.74	15.82	15.30	15.32	15.24	qfq	2,132,200	33,175,716	-3.04%
2024-01-16	15.77	15.97	15.50	15.80	15.72	qfq	2,239,900	35,180,081	0.38%
2024-01-15	15.77	15.80	15.58	15.74	15.66	qfq	1,516,500	23,814,563	-0.63%
2024-01-12	16.09	16.19	15.84	15.84	15.76	qfq	1,929,900	30,898,480	-1.06%
2024-01-11	15.87	16.07	15.79	16.01	15.93	qfq	1,687,901	26,930,080	0.82%
2024-01-10	16.15	16.25	15.82	15.88	15.80	qfq	2,625,200	41,908,930	-2.04%
2024-01-09	16.02	16.38	16.01	16.21	16.13	qfq	2,661,510	43,165,409	1.69%
2024-01-08	16.24	16.39	15.94	15.94	15.86	qfq	2,411,400	38,925,973	-2.39%
2024-01-05	16.76	16.90	16.28	16.33	16.25	qfq	2,697,100	44,599,852	-2.80%
2024-01-04	16.51	16.90	16.39	16.80	16.72	qfq	3,581,700	59,894,097	1.76%
2024-01-03	16.57	17.20	16.37	16.51	16.43	qfq	2,963,900	49,192,229	-1.02%
2024-01-02	16.45	16.90	16.40	16.68	16.60	qfq	3,339,151	55,902,789	1.09%
2023-12-29	16.15	16.54	16.15	16.50	16.42	qfq	2,794,400	45,961,870	1.66%
2023-12-28	15.97	16.32	15.77	16.23	16.15	qfq	3,213,200	51,727,540	1.76%
2023-12-27	15.94	16.13	15.82	15.95	15.87	qfq	2,276,800	36,312,082	0.76%
2023-12-26	16.13	16.22	15.75	15.83	15.75	qfq	3,838,850	61,167,624	-1.43%
2023-12-25	16.42	16.44	15.89	16.06	15.98	qfq	4,436,917	71,447,901	-1.89%
2023-12-22	16.38	16.63	16.25	16.37	16.29	qfq	3,770,900	61,876,137	-0.30%
2023-12-21	16.34	16.58	16.11	16.42	16.34	qfq	4,678,851	76,493,014	0.00%
2023-12-20	16.59	16.89	16.36	16.42	16.34	qfq	5,283,651	88,056,509	-0.91%
2023-12-19	17.01	17.17	16.45	16.57	16.49	qfq	6,612,800	109,965,074	-2.70%
2023-12-18	17.27	17.63	17.00	17.03	16.94	qfq	7,132,400	123,360,850	-1.50%
2023-12-15	17.40	17.80	17.15	17.29	17.20	qfq	7,899,600	137,448,191	-0.75%
2023-12-14	17.10	17.85	17.00	17.42	17.33	qfq	10,058,701	174,857,951	0.64%
2023-12-13	16.94	17.55	16.77	17.31	17.22	qfq	10,255,301	176,868,703	2.18%
2023-12-12	16.86	17.02	16.56	16.94	16.85	qfq	8,053,851	135,118,896	0.41%
2023-12-11	16.79	17.17	16.73	16.87	16.78	qfq	8,738,617	147,557,105	-0.47%
2023-12-08	17.50	17.80	16.90	16.95	16.86	qfq	15,500,378	266,770,837	-7.48%
2023-12-07	19.95	20.05	18.32	18.32	18.23	qfq	16,341,207	307,163,265	-10.02%
2023-12-06	19.04	20.94	18.95	20.36	20.26	qfq	26,347,478	546,230,466	6.93%
2023-12-05	19.76	19.76	19.00	19.04	18.94	qfq	11,143,651	215,868,523	-5.08%
2023-12-04	20.13	20.34	19.16	20.06	19.96	qfq	14,556,718	286,108,673	-0.25%
2023-12-01	20.62	20.80	19.65	20.11	20.01	qfq	16,003,617	321,245,303	-5.28%
2023-11-30	20.80	21.95	20.40	21.23	21.12	qfq	21,786,218	456,117,472	-2.21%
2023-11-29	19.18	21.71	19.00	21.71	21.60	qfq	25,558,154	532,742,033	9.98%
2023-11-28	19.50	20.12	18.58	19.74	19.64	qfq	18,423,206	352,928,603	0.82%
2023-11-27	21.76	22.33	19.55	19.58	19.48	qfq	26,100,129	548,962,232	-3.55%
2023-11-24	18.64	20.30	18.64	20.30	20.20	qfq	16,120,476	317,910,654	10.03%
2023-11-23	18.40	19.10	18.19	18.45	18.36	qfq	9,763,605	180,607,621	-2.48%
2023-11-22	18.43	19.50	18.05	18.92	18.82	qfq	13,883,577	259,834,396	2.38%
2023-11-21	17.70	19.53	17.60	18.48	18.39	qfq	15,240,625	283,201,211	4.11%
2023-11-20	17.40	18.07	17.17	17.75	17.66	qfq	7,609,761	134,566,866	2.31%
2023-11-17	17.40	17.49	17.07	17.35	17.26	qfq	5,964,353	103,037,490	-0.34%
2023-11-16	17.21	17.66	17.09	17.41	17.32	qfq	7,971,086	138,558,018	1.16%
2023-11-15	17.25	17.40	16.88	17.21	17.12	qfq	6,153,617	105,436,827	-0.12%
2023-11-14	17.56	17.74	17.05	17.23	17.14	qfq	9,396,512	161,959,779	-1.26%
2023-11-13	16.52	18.23	16.52	17.45	17.36	qfq	12,099,365	215,191,330	5.31%
2023-11-10	16.40	16.65	16.25	16.57	16.49	qfq	1,806,000	29,793,623	-0.18%
2023-11-09	16.68	16.76	16.49	16.60	16.52	qfq	2,013,500	33,436,410	-1.43%
2023-11-08	16.83	16.84	16.60	16.84	16.76	qfq	2,117,500	35,421,781	0.00%
2023-11-07	17.00	17.02	16.68	16.84	16.76	qfq	2,626,100	44,253,330	-0.24%
2023-11-06	16.53	17.04	16.44	16.88	16.79	qfq	4,299,424	72,175,923	2.18%
2023-11-03	16.20	16.62	16.20	16.52	16.44	qfq	3,209,016	52,933,857	1.98%
2023-11-02	16.50	16.50	16.15	16.20	16.12	qfq	2,043,900	33,289,914	-1.64%
2023-11-01	16.20	16.53	15.91	16.47	16.39	qfq	4,214,700	68,894,554	1.98%
2023-10-31	16.23	16.41	16.04	16.15	16.07	qfq	2,805,700	45,467,453	-0.92%
2023-10-30	16.55	16.96	16.15	16.30	16.22	qfq	4,526,661	74,432,130	-0.67%
2023-10-27	16.34	16.65	16.26	16.41	16.33	qfq	3,062,787	50,297,365	-0.79%
2023-10-26	16.30	16.54	16.12	16.54	16.46	qfq	2,736,400	44,707,088	0.73%
2023-10-25	16.02	16.58	15.96	16.42	16.34	qfq	3,334,000	54,544,148	2.95%
2023-10-24	15.50	16.10	15.50	15.95	15.87	qfq	1,696,701	26,946,021	1.79%
2023-10-23	16.10	16.11	15.57	15.67	15.59	qfq	2,631,812	41,543,706	-2.79%
2023-10-20	15.89	16.40	15.89	16.12	16.04	qfq	1,966,100	31,709,000	1.19%
2023-10-19	15.97	16.18	15.72	15.93	15.85	qfq	1,514,800	24,174,776	-0.56%
2023-10-18	15.92	16.16	15.85	16.02	15.94	qfq	1,270,411	20,348,815	-0.25%
2023-10-17	16.20	16.20	15.85	16.06	15.98	qfq	1,846,700	29,511,639	-1.35%
2023-10-16	16.04	16.42	15.91	16.28	16.20	qfq	2,318,500	37,652,111	1.50%
2023-10-13	16.12	16.26	16.00	16.04	15.96	qfq	1,504,552	24,212,553	-0.99%
2023-10-12	16.00	16.22	15.79	16.20	16.12	qfq	1,716,400	27,578,998	1.63%
2023-10-11	16.10	16.34	15.90	15.94	15.86	qfq	2,200,201	35,306,299	-1.79%
2023-10-10	16.09	16.32	16.01	16.23	16.15	qfq	2,711,700	43,919,097	1.37%
2023-10-09	15.85	16.22	15.73	16.01	15.93	qfq	2,559,701	41,085,586	1.07%
2023-09-28	15.43	15.85	15.36	15.84	15.76	qfq	2,316,386	36,406,920	3.19%
2023-09-27	15.40	15.56	15.28	15.35	15.27	qfq	1,379,300	21,294,823	-0.45%
2023-09-26	15.46	15.53	15.29	15.42	15.34	qfq	1,510,560	23,286,599	-0.26%
2023-09-25	15.33	15.68	15.19	15.46	15.38	qfq	1,645,100	25,492,150	0.52%
2023-09-22	15.36	15.73	15.27	15.38	15.30	qfq	2,190,700	33,833,277	0.85%
2023-09-21	15.53	15.73	15.21	15.25	15.17	qfq	2,211,101	34,053,438	-1.99%
2023-09-20	15.87	15.94	15.50	15.56	15.48	qfq	4,035,800	63,291,115	-3.11%
2023-09-19	15.59	16.69	15.51	16.06	15.98	qfq	6,362,100	102,316,951	2.55%
2023-09-18	15.13	15.71	15.13	15.66	15.58	qfq	2,886,200	44,815,330	3.43%
2023-09-15	15.29	15.34	15.05	15.14	15.06	qfq	1,257,400	19,036,101	-0.59%
2023-09-14	15.46	15.58	15.14	15.23	15.15	qfq	2,032,700	31,091,353	-1.49%
2023-09-13	15.74	15.98	15.29	15.46	15.38	qfq	3,233,100	50,305,471	-2.83%
2023-09-12	16.12	16.15	15.72	15.91	15.83	qfq	4,261,560	67,653,048	-1.79%
2023-09-11	16.87	17.00	15.78	16.20	16.12	qfq	7,547,062	122,335,033	4.05%
2023-09-08	15.24	15.66	15.23	15.57	15.49	qfq	1,506,000	23,418,685	1.50%
2023-09-07	15.67	15.70	15.30	15.34	15.26	qfq	1,328,600	20,539,407	-2.04%
2023-09-06	15.63	15.72	15.46	15.66	15.58	qfq	1,222,900	19,097,823	1.03%
2023-09-05	15.62	15.70	15.46	15.50	15.42	qfq	1,154,686	17,991,463	-0.96%
2023-09-04	15.58	15.66	15.44	15.65	15.57	qfq	1,477,200	23,049,115	1.49%
2023-09-01	15.30	15.55	15.25	15.42	15.34	qfq	1,101,901	16,966,701	0.33%
2023-08-31	15.60	15.70	15.32	15.37	15.29	qfq	1,641,800	25,383,356	-1.66%
2023-08-30	15.43	15.72	15.43	15.63	15.55	qfq	1,759,400	27,491,401	1.30%
2023-08-29	14.82	15.47	14.77	15.43	15.35	qfq	2,257,312	34,506,579	3.98%
2023-08-28	15.30	15.41	14.75	14.84	14.77	qfq	2,041,200	30,741,936	1.44%
2023-08-25	14.90	15.05	14.59	14.63	14.56	qfq	1,953,100	28,922,692	-1.94%
2023-08-24	15.09	15.21	14.84	14.92	14.84	qfq	1,215,700	18,214,468	-1.19%
2023-08-23	15.34	15.38	14.95	15.10	15.02	qfq	885,900	13,401,049	-1.05%
2023-08-22	15.20	15.34	15.00	15.26	15.18	qfq	1,913,500	29,016,590	0.86%
2023-08-21	15.42	15.56	15.10	15.13	15.05	qfq	1,414,200	21,590,313	-1.88%
2023-08-18	15.50	15.69	15.40	15.42	15.34	qfq	1,282,800	19,956,299	-0.52%
2023-08-17	15.04	15.55	14.92	15.50	15.42	qfq	1,739,200	26,689,765	2.72%
2023-08-16	15.22	15.32	15.05	15.09	15.01	qfq	1,047,100	15,910,491	-0.85%
2023-08-15	15.30	15.42	15.17	15.22	15.14	qfq	1,108,100	16,947,631	-0.72%
2023-08-14	14.98	15.36	14.95	15.33	15.25	qfq	1,661,700	25,146,226	0.92%
2023-08-11	15.35	15.42	15.17	15.19	15.11	qfq	1,373,201	21,023,810	-0.52%
2023-08-10	15.35	15.45	15.20	15.27	15.19	qfq	1,206,300	18,432,857	-0.52%
2023-08-09	15.43	15.48	15.25	15.35	15.27	qfq	1,238,000	19,036,500	-0.71%
2023-08-08	15.59	15.61	15.41	15.46	15.38	qfq	1,297,800	20,099,105	-0.26%
2023-08-07	15.61	15.65	15.40	15.50	15.42	qfq	1,568,000	24,322,807	-0.70%
2023-08-04	15.72	15.78	15.58	15.61	15.53	qfq	1,465,800	22,966,803	-0.06%
2023-08-03	15.80	15.91	15.60	15.62	15.54	qfq	1,482,500	23,234,719	-1.82%
2023-08-02	15.71	15.93	15.70	15.91	15.83	qfq	1,607,200	25,493,129	0.82%
2023-08-01	15.91	16.04	15.71	15.78	15.70	qfq	1,332,100	21,048,172	-1.00%
2023-07-31	15.85	16.00	15.75	15.94	15.86	qfq	2,336,000	37,117,695	1.34%
2023-07-28	15.55	15.84	15.38	15.73	15.65	qfq	2,122,600	33,239,272	0.77%
2023-07-27	15.73	16.00	15.61	15.61	15.53	qfq	2,779,600	43,943,039	0.52%
2023-07-26	15.97	15.97	15.50	15.53	15.45	qfq	3,229,600	50,545,829	-3.18%
2023-07-25	16.01	16.14	15.84	16.04	15.96	qfq	2,256,252	36,155,642	0.82%
2023-07-24	15.81	16.08	15.71	15.91	15.83	qfq	1,632,252	25,982,861	-0.50%
2023-07-21	15.84	16.14	15.84	15.99	15.91	qfq	2,905,486	46,430,916	-0.56%
2023-07-20	16.31	16.53	16.03	16.08	16.00	qfq	2,785,986	45,192,346	-1.83%
2023-07-19	16.58	16.59	16.29	16.38	16.30	qfq	2,448,500	40,202,588	-0.61%
2023-07-18	16.36	16.57	15.98	16.48	16.40	qfq	3,430,900	55,959,877	0.80%
2023-07-17	16.58	16.63	16.23	16.35	16.27	qfq	3,283,000	53,629,156	-1.74%