SECURITY DETAIL · RAW DATA

S佳通600182.SH

ASSECNYSTOCK

最近收盘价13.002026-07-17

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）2,066,600

成交额（元）27,259,151

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 5 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
2026-01-21	2026-01-28	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-19	2025-07-25	cash_dividend	0.59	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-18	2025-01-24	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-29	2024-07-08	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-11	2023-07-17	cash_dividend	0.035	—	—	—	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	13.32	13.48	12.91	13.00	13.00	qfq	2,066,600	27,259,151	-2.26%
2026-07-16	13.43	13.45	13.25	13.30	13.30	qfq	1,542,900	20,573,665	-1.12%
2026-07-15	13.23	13.65	13.21	13.45	13.45	qfq	1,338,100	18,005,402	1.13%
2026-07-14	13.20	13.38	13.08	13.30	13.30	qfq	1,266,600	16,719,900	1.14%
2026-07-13	13.49	13.50	13.06	13.15	13.15	qfq	2,320,300	30,689,458	-2.45%
2026-07-10	13.68	13.79	13.42	13.48	13.48	qfq	2,345,300	31,882,484	-1.25%
2026-07-09	13.84	13.87	13.40	13.65	13.65	qfq	2,336,201	31,748,461	-1.44%
2026-07-08	14.12	14.26	13.68	13.85	13.85	qfq	4,010,300	55,470,254	-2.60%
2026-07-07	15.00	15.00	14.22	14.22	14.22	qfq	2,616,707	37,858,691	-5.01%
2026-07-06	14.66	15.15	14.40	14.97	14.97	qfq	4,712,401	70,013,228	1.77%
2026-07-03	14.83	14.86	14.51	14.71	14.71	qfq	7,973,002	117,443,397	3.96%
2026-07-02	13.79	14.15	13.75	14.15	14.15	qfq	2,038,501	28,620,771	4.97%
2026-07-01	12.79	13.48	12.79	13.48	13.48	qfq	2,643,600	35,230,645	4.98%
2026-06-30	12.70	13.00	12.52	12.84	12.84	qfq	1,931,301	24,746,430	0.31%
2026-06-29	12.76	12.91	12.41	12.80	12.80	qfq	1,844,600	23,338,976	0.47%
2026-06-26	13.19	13.23	12.63	12.74	12.74	qfq	2,108,339	27,148,337	-3.63%
2026-06-25	13.51	13.68	13.17	13.22	13.22	qfq	2,195,301	29,226,397	-2.87%
2026-06-24	13.70	13.70	13.46	13.61	13.61	qfq	1,358,600	18,454,038	0.22%
2026-06-23	13.99	14.08	13.32	13.58	13.58	qfq	3,469,200	47,633,905	-3.14%
2026-06-22	14.21	14.21	13.75	14.02	14.02	qfq	2,119,643	29,530,671	-1.27%
2026-06-18	14.21	14.25	14.05	14.20	14.20	qfq	1,266,600	17,949,261	-0.07%
2026-06-17	14.13	14.27	14.00	14.21	14.21	qfq	1,825,500	25,827,591	0.07%
2026-06-16	14.15	14.25	13.99	14.20	14.20	qfq	1,847,439	26,073,564	0.21%
2026-06-15	13.92	14.35	13.90	14.17	14.17	qfq	2,055,400	29,116,850	1.72%
2026-06-12	13.51	14.10	13.47	13.93	13.93	qfq	2,766,900	38,417,976	3.72%
2026-06-11	13.46	13.56	13.34	13.43	13.43	qfq	1,055,600	14,167,769	-0.96%
2026-06-10	13.63	13.71	13.46	13.56	13.56	qfq	1,124,700	15,235,202	-1.09%
2026-06-09	13.53	13.75	13.30	13.71	13.71	qfq	1,412,200	19,137,368	1.78%
2026-06-08	13.62	13.73	13.27	13.47	13.47	qfq	1,822,100	24,595,978	-2.25%
2026-06-05	13.71	13.97	13.69	13.78	13.78	qfq	1,096,300	15,164,078	0.51%
2026-06-04	13.86	13.93	13.62	13.71	13.71	qfq	1,259,900	17,353,173	-1.37%
2026-06-03	13.98	14.06	13.85	13.90	13.90	qfq	1,360,300	18,992,432	-1.00%
2026-06-02	13.95	14.07	13.79	14.04	14.04	qfq	2,045,500	28,496,040	0.65%
2026-06-01	13.50	13.97	13.39	13.95	13.95	qfq	2,135,600	29,455,182	3.26%
2026-05-29	13.77	13.77	13.38	13.51	13.51	qfq	1,599,924	21,677,141	-1.31%
2026-05-28	13.58	13.72	13.47	13.69	13.69	qfq	1,691,100	22,956,606	0.15%
2026-05-27	13.81	13.93	13.54	13.67	13.67	qfq	1,724,700	23,654,803	-1.94%
2026-05-26	13.99	14.25	13.79	13.94	13.94	qfq	2,421,400	33,701,429	-0.64%
2026-05-25	14.25	14.42	13.91	14.03	14.03	qfq	4,239,101	59,904,110	-2.03%
2026-05-22	13.98	14.33	13.94	14.32	14.32	qfq	1,805,300	25,632,906	1.34%
2026-05-21	14.18	14.27	13.99	14.13	14.13	qfq	1,914,300	27,069,595	0.07%
2026-05-20	14.25	14.26	14.10	14.12	14.12	qfq	1,079,800	15,301,275	-1.12%
2026-05-19	14.09	14.35	13.95	14.28	14.28	qfq	2,498,200	35,383,293	2.29%
2026-05-18	13.90	14.00	13.67	13.96	13.96	qfq	2,040,000	28,257,464	-0.14%
2026-05-15	14.07	14.25	13.91	13.98	13.98	qfq	2,525,700	35,547,791	-0.92%
2026-05-14	14.59	14.63	14.09	14.11	14.11	qfq	2,378,200	33,953,341	-3.02%
2026-05-13	14.01	14.68	13.99	14.55	14.55	qfq	3,423,883	49,392,032	3.19%
2026-05-12	14.25	14.46	14.07	14.10	14.10	qfq	2,699,300	38,297,371	-1.05%
2026-05-11	14.45	14.45	14.05	14.25	14.25	qfq	4,056,001	57,638,001	-0.90%
2026-05-08	14.10	14.55	13.97	14.38	14.38	qfq	4,882,382	69,812,522	2.35%
2026-05-07	13.50	14.20	13.50	14.05	14.05	qfq	7,287,182	100,361,681	1.74%
2026-05-06	13.81	13.81	13.81	13.81	13.81	qfq	867,300	11,977,413	-5.02%
2026-04-30	14.75	14.82	14.49	14.54	14.54	qfq	2,909,671	42,472,281	-2.68%
2026-04-29	14.69	15.07	14.63	14.94	14.94	qfq	2,757,800	41,125,508	1.77%
2026-04-28	14.95	14.95	14.60	14.68	14.68	qfq	2,222,100	32,778,520	-1.34%
2026-04-27	15.00	15.08	14.85	14.88	14.88	qfq	1,943,800	29,045,844	0.40%
2026-04-24	14.65	14.87	14.43	14.82	14.82	qfq	2,209,100	32,588,511	1.16%
2026-04-23	14.90	14.92	14.57	14.65	14.65	qfq	2,802,200	41,371,849	-0.07%
2026-04-22	14.52	14.76	14.46	14.66	14.66	qfq	1,891,700	27,618,012	0.96%
2026-04-21	14.64	14.71	14.41	14.52	14.52	qfq	1,471,100	21,336,557	-0.89%
2026-04-20	14.66	14.72	14.53	14.65	14.65	qfq	1,386,500	20,266,255	0.27%
2026-04-17	14.55	14.75	14.46	14.61	14.61	qfq	1,562,499	22,857,647	0.41%
2026-04-16	14.70	14.78	14.48	14.55	14.55	qfq	1,579,501	22,989,339	-0.82%
2026-04-15	14.27	14.77	14.24	14.67	14.67	qfq	3,505,601	51,079,329	2.80%
2026-04-14	14.20	14.28	14.13	14.27	14.27	qfq	2,045,100	29,042,978	0.42%
2026-04-13	14.09	14.52	14.05	14.21	14.21	qfq	3,323,800	47,683,239	2.75%
2026-04-10	13.76	13.89	13.71	13.83	13.83	qfq	1,372,501	18,955,933	1.02%
2026-04-09	13.71	13.84	13.62	13.69	13.69	qfq	1,255,801	17,233,982	-0.80%
2026-04-08	13.62	13.80	13.54	13.80	13.80	qfq	1,721,202	23,578,747	2.68%
2026-04-07	13.38	13.48	13.33	13.44	13.44	qfq	990,301	13,281,685	0.45%
2026-04-03	13.64	13.65	13.35	13.38	13.38	qfq	1,484,001	19,923,976	-1.76%
2026-04-02	13.69	13.86	13.53	13.62	13.62	qfq	1,408,200	19,237,552	-0.95%
2026-04-01	13.71	13.82	13.63	13.75	13.75	qfq	1,223,800	16,800,811	0.95%
2026-03-31	13.70	13.86	13.58	13.62	13.62	qfq	1,888,200	25,911,637	-1.30%
2026-03-30	13.65	13.93	13.60	13.80	13.80	qfq	1,157,800	15,940,316	0.29%
2026-03-27	13.62	13.80	13.58	13.76	13.76	qfq	995,900	13,691,703	0.81%
2026-03-26	13.91	13.94	13.62	13.65	13.65	qfq	1,419,601	19,545,338	-2.15%
2026-03-25	13.76	14.04	13.73	13.95	13.95	qfq	1,441,402	20,000,956	1.60%
2026-03-24	13.68	13.75	13.53	13.73	13.73	qfq	1,343,700	18,314,005	2.08%
2026-03-23	13.98	14.10	13.40	13.45	13.45	qfq	2,319,601	31,779,350	-4.68%
2026-03-20	14.15	14.28	14.05	14.11	14.11	qfq	1,285,001	18,191,928	-0.35%
2026-03-19	14.26	14.37	14.12	14.16	14.16	qfq	1,332,800	18,938,990	-1.53%
2026-03-18	14.33	14.39	14.21	14.38	14.38	qfq	1,116,500	15,954,848	0.42%
2026-03-17	14.40	14.56	14.30	14.32	14.32	qfq	1,561,000	22,520,714	-0.56%
2026-03-16	14.41	14.47	14.30	14.40	14.40	qfq	1,204,202	17,331,783	-0.55%
2026-03-13	14.67	14.67	14.45	14.48	14.48	qfq	1,830,800	26,604,625	-1.30%
2026-03-12	14.62	14.71	14.51	14.67	14.67	qfq	1,868,400	27,308,574	-0.34%
2026-03-11	14.28	14.96	14.22	14.72	14.72	qfq	4,694,459	68,962,906	3.01%
2026-03-10	14.27	14.32	14.20	14.29	14.29	qfq	1,322,300	18,868,288	0.56%
2026-03-09	14.10	14.30	13.97	14.21	14.21	qfq	2,257,300	31,840,658	-0.56%
2026-03-06	14.11	14.36	14.11	14.29	14.29	qfq	1,443,200	20,598,543	0.56%
2026-03-05	14.25	14.35	14.19	14.21	14.21	qfq	1,430,801	20,411,503	0.42%
2026-03-04	14.12	14.26	14.01	14.15	14.15	qfq	2,023,050	28,556,288	-0.28%
2026-03-03	14.65	14.74	14.14	14.19	14.19	qfq	3,628,633	52,034,972	-3.07%
2026-03-02	14.83	14.85	14.56	14.64	14.64	qfq	3,694,100	54,340,331	-2.40%
2026-02-27	15.03	15.04	14.92	15.00	15.00	qfq	1,075,300	16,137,176	0.07%
2026-02-26	14.99	15.05	14.94	14.99	14.99	qfq	1,448,100	21,721,940	-0.20%
2026-02-25	14.91	15.03	14.89	15.02	15.02	qfq	2,388,500	35,744,246	0.74%
2026-02-24	14.90	14.98	14.88	14.91	14.91	qfq	2,452,100	36,597,962	0.13%
2026-02-13	14.82	14.92	14.82	14.89	14.89	qfq	1,580,800	23,520,399	0.34%
2026-02-12	14.87	15.07	14.73	14.84	14.84	qfq	1,929,688	28,751,258	-0.13%
2026-02-11	14.95	14.97	14.85	14.86	14.86	qfq	1,605,600	23,936,656	-0.67%
2026-02-10	14.97	15.05	14.95	14.96	14.96	qfq	967,800	14,494,545	-0.40%
2026-02-09	14.88	15.11	14.82	15.02	15.02	qfq	2,193,700	32,796,932	1.28%
2026-02-06	14.89	14.93	14.80	14.83	14.83	qfq	1,842,816	27,409,295	-0.60%
2026-02-05	14.84	14.97	14.83	14.92	14.92	qfq	2,223,100	33,172,511	0.27%
2026-02-04	14.82	14.91	14.82	14.88	14.88	qfq	1,655,488	24,612,100	0.13%
2026-02-03	14.87	14.90	14.76	14.86	14.86	qfq	1,923,177	28,542,425	0.41%
2026-02-02	15.10	15.11	14.76	14.80	14.80	qfq	5,099,777	76,005,813	-3.20%
2026-01-30	15.08	15.45	15.07	15.29	15.29	qfq	5,254,877	80,360,570	2.55%
2026-01-29	15.02	15.08	14.89	14.91	14.91	qfq	2,030,177	30,393,998	-0.60%
2026-01-28	15.20	15.20	15.00	15.00	15.00	qfq	2,466,900	37,144,584	-3.16%
2026-01-27	15.55	15.55	15.34	15.49	15.21	qfq	3,199,001	49,436,782	-0.26%
2026-01-26	15.58	15.68	15.29	15.53	15.25	qfq	2,720,011	42,015,276	0.13%
2026-01-23	15.50	15.53	15.44	15.51	15.23	qfq	2,007,700	31,089,918	0.06%
2026-01-22	15.43	15.55	15.38	15.50	15.22	qfq	2,613,312	40,390,597	0.52%
2026-01-21	15.31	15.44	15.30	15.42	15.14	qfq	2,226,900	34,222,375	0.52%
2026-01-20	15.29	15.36	15.21	15.34	15.06	qfq	2,122,738	32,463,133	0.39%
2026-01-19	15.35	15.35	15.23	15.28	15.00	qfq	1,548,000	23,638,904	0.07%
2026-01-16	15.14	15.36	15.13	15.27	14.99	qfq	2,483,600	37,862,843	0.73%
2026-01-15	15.14	15.21	15.12	15.16	14.89	qfq	1,711,100	25,935,148	-0.07%
2026-01-14	15.17	15.36	15.10	15.17	14.90	qfq	3,283,701	49,915,983	0.13%
2026-01-13	15.23	15.23	15.11	15.15	14.88	qfq	2,608,612	39,566,848	-0.33%
2026-01-12	15.13	15.21	15.12	15.20	14.93	qfq	3,068,101	46,527,292	0.00%
2026-01-09	15.18	15.25	15.10	15.20	14.93	qfq	3,243,100	49,225,563	-0.07%
2026-01-08	15.17	15.24	15.13	15.21	14.94	qfq	1,745,670	26,500,800	0.07%
2026-01-07	15.23	15.31	15.17	15.20	14.93	qfq	1,883,701	28,673,352	-0.20%
2026-01-06	15.18	15.27	15.18	15.23	14.95	qfq	2,002,101	30,471,872	0.53%
2026-01-05	15.18	15.19	15.03	15.15	14.88	qfq	2,719,101	41,114,686	-0.13%
2025-12-31	15.18	15.20	15.08	15.17	14.90	qfq	1,956,400	29,617,044	0.33%
2025-12-30	15.24	15.24	15.10	15.12	14.85	qfq	1,965,400	29,784,498	-1.43%
2025-12-29	15.44	15.46	15.25	15.34	15.06	qfq	2,052,600	31,454,028	-0.65%
2025-12-26	15.52	15.65	15.36	15.44	15.16	qfq	1,980,800	30,650,804	-0.52%
2025-12-25	15.54	15.54	15.39	15.52	15.24	qfq	1,192,300	18,448,780	0.19%
2025-12-24	15.38	15.53	15.30	15.49	15.21	qfq	1,129,500	17,453,548	0.98%
2025-12-23	15.55	15.56	15.32	15.34	15.06	qfq	1,138,200	17,570,443	-1.29%
2025-12-22	15.44	15.73	15.37	15.54	15.26	qfq	2,758,300	42,932,089	0.71%
2025-12-19	15.46	15.52	15.31	15.43	15.15	qfq	1,404,800	21,657,735	0.06%
2025-12-18	15.15	15.54	15.12	15.42	15.14	qfq	2,343,400	36,104,427	1.58%
2025-12-17	15.12	15.18	15.02	15.18	14.91	qfq	1,796,000	27,122,489	0.46%
2025-12-16	15.24	15.38	15.03	15.11	14.84	qfq	2,082,200	31,475,073	-1.31%
2025-12-15	15.45	15.54	15.28	15.31	15.03	qfq	2,483,600	38,270,351	-1.67%
2025-12-12	15.37	15.58	15.27	15.57	15.29	qfq	2,668,100	41,132,217	1.43%
2025-12-11	15.75	15.76	15.25	15.35	15.07	qfq	2,595,300	40,049,507	-2.35%
2025-12-10	15.68	15.77	15.57	15.72	15.44	qfq	1,815,900	28,477,551	0.58%
2025-12-09	15.82	15.93	15.62	15.63	15.35	qfq	2,022,100	31,861,926	-1.82%
2025-12-08	15.92	16.00	15.76	15.92	15.63	qfq	1,899,300	30,160,419	0.00%
2025-12-05	15.80	16.10	15.63	15.92	15.63	qfq	2,355,300	37,215,089	0.57%
2025-12-04	15.77	15.95	15.76	15.83	15.54	qfq	1,583,100	25,115,913	0.19%
2025-12-03	15.85	15.88	15.56	15.80	15.51	qfq	2,213,301	34,827,358	-0.32%
2025-12-02	15.92	15.99	15.78	15.85	15.56	qfq	2,256,000	35,779,229	-0.38%
2025-12-01	15.48	16.02	15.40	15.91	15.62	qfq	6,880,354	108,264,590	2.25%
2025-11-28	15.14	15.80	15.07	15.56	15.28	qfq	7,601,000	118,923,544	3.39%
2025-11-27	15.01	15.18	15.01	15.05	14.78	qfq	1,054,500	15,913,862	-0.07%
2025-11-26	15.10	15.22	15.05	15.06	14.79	qfq	1,333,254	20,184,034	0.00%
2025-11-25	15.00	15.18	14.99	15.06	14.79	qfq	1,608,900	24,260,383	0.67%
2025-11-24	15.10	15.10	14.81	14.96	14.69	qfq	2,750,980	41,118,298	-0.27%
2025-11-21	15.48	15.57	14.98	15.00	14.73	qfq	3,318,200	50,274,768	-3.60%
2025-11-20	15.77	15.79	15.48	15.56	15.28	qfq	1,548,100	24,164,846	-1.02%
2025-11-19	15.85	15.95	15.65	15.72	15.44	qfq	1,439,100	22,695,405	-1.19%
2025-11-18	15.88	15.94	15.70	15.91	15.62	qfq	1,756,800	27,823,931	0.06%
2025-11-17	15.92	16.04	15.80	15.90	15.61	qfq	1,511,432	24,041,512	-0.81%
2025-11-14	15.98	16.13	15.86	16.03	15.74	qfq	2,454,000	39,292,759	0.31%
2025-11-13	15.97	16.02	15.88	15.98	15.69	qfq	1,729,800	27,580,696	0.25%
2025-11-12	16.15	16.15	15.93	15.94	15.65	qfq	1,795,532	28,744,436	-0.99%
2025-11-11	16.15	16.20	16.04	16.10	15.81	qfq	1,525,310	24,595,310	-0.31%
2025-11-10	16.26	16.28	16.03	16.15	15.86	qfq	2,700,100	43,539,001	-0.62%
2025-11-07	15.95	16.55	15.93	16.25	15.96	qfq	4,852,901	79,104,135	1.50%
2025-11-06	15.79	16.05	15.75	16.01	15.72	qfq	3,523,500	56,136,738	1.33%
2025-11-05	15.59	15.82	15.58	15.80	15.51	qfq	1,703,500	26,775,137	0.96%
2025-11-04	15.77	15.80	15.61	15.65	15.37	qfq	1,488,300	23,368,054	-1.14%
2025-11-03	15.78	15.84	15.62	15.83	15.54	qfq	1,775,700	27,976,914	0.76%
2025-10-31	15.58	15.86	15.57	15.71	15.43	qfq	2,267,800	35,653,956	0.64%
2025-10-30	15.42	15.83	15.32	15.61	15.33	qfq	4,202,600	65,630,365	1.04%
2025-10-29	15.40	15.48	15.26	15.45	15.17	qfq	2,615,301	40,240,939	0.13%
2025-10-28	15.40	15.52	15.29	15.43	15.15	qfq	2,770,200	42,669,759	-0.52%
2025-10-27	15.62	15.62	15.45	15.51	15.23	qfq	1,911,600	29,681,512	0.06%
2025-10-24	15.40	15.55	15.40	15.50	15.22	qfq	1,795,410	27,773,478	0.32%
2025-10-23	15.41	15.65	15.29	15.45	15.17	qfq	2,646,200	40,895,833	-0.06%
2025-10-22	15.27	15.56	15.27	15.46	15.18	qfq	2,141,900	33,051,077	0.85%
2025-10-21	15.16	15.33	15.16	15.33	15.05	qfq	1,379,902	21,072,874	1.19%
2025-10-20	15.16	15.23	15.08	15.15	14.88	qfq	1,136,100	17,203,727	0.53%
2025-10-17	15.33	15.38	15.03	15.07	14.80	qfq	2,474,232	37,580,246	-2.02%
2025-10-16	15.38	15.48	15.29	15.38	15.10	qfq	1,383,100	21,259,132	-0.32%
2025-10-15	15.25	15.48	15.24	15.43	15.15	qfq	1,947,800	29,989,460	1.18%
2025-10-14	15.27	15.37	15.22	15.25	14.97	qfq	1,697,927	25,966,770	-0.33%
2025-10-13	15.02	15.34	15.00	15.30	15.02	qfq	2,200,600	33,472,059	-1.10%
2025-10-10	15.38	15.64	15.30	15.47	15.19	qfq	2,639,121	40,827,458	0.39%
2025-10-09	15.41	15.50	15.33	15.41	15.13	qfq	2,412,910	37,146,330	-0.06%
2025-09-30	15.25	15.61	15.21	15.42	15.14	qfq	3,705,600	56,917,367	0.33%
2025-09-29	15.36	15.40	15.19	15.37	15.09	qfq	2,467,800	37,742,474	0.07%
2025-09-26	15.42	15.52	15.32	15.36	15.08	qfq	1,799,800	27,734,161	-0.84%
2025-09-25	15.60	15.78	15.45	15.49	15.21	qfq	2,170,101	33,764,606	0.13%
2025-09-24	15.69	15.70	15.39	15.47	15.19	qfq	2,681,705	41,517,889	-1.34%
2025-09-23	15.72	15.91	15.28	15.68	15.40	qfq	5,876,050	91,345,095	-1.38%
2025-09-22	15.67	15.90	15.52	15.90	15.61	qfq	8,482,921	134,409,584	5.02%
2025-09-19	15.12	15.22	15.03	15.14	14.87	qfq	1,447,200	21,839,642	-0.13%
2025-09-18	15.41	15.45	15.10	15.16	14.89	qfq	2,322,800	35,465,737	-1.81%
2025-09-17	15.40	15.46	15.33	15.44	15.16	qfq	1,050,501	16,189,325	0.19%
2025-09-16	15.36	15.44	15.26	15.41	15.13	qfq	1,605,127	24,608,143	0.39%
2025-09-15	15.54	15.61	15.32	15.35	15.07	qfq	1,906,200	29,437,782	-1.35%
2025-09-12	15.46	15.81	15.43	15.56	15.28	qfq	3,152,858	49,180,712	0.26%
2025-09-11	15.58	15.58	15.31	15.52	15.24	qfq	1,946,959	30,034,647	-0.13%
2025-09-10	15.44	15.59	15.39	15.54	15.26	qfq	1,829,759	28,332,906	0.45%
2025-09-09	15.43	15.62	15.34	15.47	15.19	qfq	1,903,600	29,462,582	0.00%
2025-09-08	15.37	15.49	15.37	15.47	15.19	qfq	1,599,108	24,659,471	0.39%
2025-09-05	15.34	15.43	15.22	15.41	15.13	qfq	1,606,900	24,660,077	0.78%
2025-09-04	15.00	15.68	14.98	15.29	15.01	qfq	3,647,679	55,894,080	1.93%
2025-09-03	15.29	15.41	14.98	15.00	14.73	qfq	2,670,800	40,685,971	-1.96%
2025-09-02	15.50	15.51	15.06	15.30	15.02	qfq	2,533,500	38,560,213	-1.29%
2025-09-01	15.43	15.58	15.36	15.50	15.22	qfq	1,893,800	29,318,455	0.45%
2025-08-29	15.47	15.50	15.30	15.43	15.15	qfq	2,472,900	38,057,624	-0.06%
2025-08-28	15.70	15.76	15.13	15.44	15.16	qfq	6,182,100	95,662,221	-3.08%
2025-08-27	16.30	16.31	15.93	15.93	15.64	qfq	3,339,401	53,858,204	-2.03%
2025-08-26	16.20	16.36	16.14	16.26	15.97	qfq	2,893,763	47,114,622	0.37%
2025-08-25	16.08	16.22	16.06	16.20	15.91	qfq	3,616,702	58,321,373	0.75%
2025-08-22	16.09	16.15	16.02	16.08	15.79	qfq	2,016,400	32,410,810	-0.37%
2025-08-21	16.08	16.25	16.01	16.14	15.85	qfq	2,370,300	38,298,520	0.25%
2025-08-20	16.10	16.10	15.95	16.10	15.81	qfq	2,119,000	33,980,755	0.00%
2025-08-19	16.17	16.22	16.06	16.10	15.81	qfq	2,368,500	38,177,412	-0.37%
2025-08-18	16.07	16.17	16.07	16.16	15.87	qfq	2,819,000	45,487,778	0.25%
2025-08-15	15.90	16.18	15.90	16.12	15.83	qfq	1,993,400	32,057,226	1.26%
2025-08-14	16.11	16.16	15.91	15.92	15.63	qfq	2,342,001	37,561,390	-1.49%
2025-08-13	16.14	16.25	16.08	16.16	15.87	qfq	1,746,200	28,224,050	0.37%
2025-08-12	16.22	16.25	16.04	16.10	15.81	qfq	1,768,400	28,488,157	-0.68%
2025-08-11	15.91	16.35	15.86	16.21	15.92	qfq	3,445,701	55,861,470	1.82%
2025-08-08	15.87	15.95	15.74	15.92	15.63	qfq	2,019,400	31,953,340	0.25%
2025-08-07	15.88	16.06	15.82	15.88	15.59	qfq	2,105,052	33,517,642	-0.06%
2025-08-06	15.91	15.97	15.82	15.89	15.60	qfq	1,369,600	21,751,731	-0.31%
2025-08-05	15.95	15.99	15.87	15.94	15.65	qfq	1,492,400	23,777,724	0.31%
2025-08-04	15.78	15.93	15.68	15.89	15.60	qfq	1,377,100	21,825,746	0.44%
2025-08-01	15.77	16.00	15.74	15.82	15.53	qfq	1,809,300	28,672,777	0.57%
2025-07-31	16.10	16.10	15.70	15.73	15.45	qfq	3,405,400	54,010,593	-2.30%
2025-07-30	16.23	16.33	16.07	16.10	15.81	qfq	1,590,100	25,712,509	-0.56%
2025-07-29	16.28	16.36	16.12	16.19	15.90	qfq	1,353,800	21,929,563	-1.10%
2025-07-28	16.43	16.50	16.24	16.37	16.07	qfq	2,569,500	41,929,329	-0.49%
2025-07-25	16.56	16.66	16.41	16.45	16.15	qfq	2,692,410	44,413,970	-3.41%
2025-07-24	17.04	17.13	16.94	17.03	16.14	qfq	2,977,700	50,711,286	0.35%
2025-07-23	16.94	17.03	16.85	16.97	16.09	qfq	2,027,001	34,353,904	0.24%
2025-07-22	16.82	17.09	16.78	16.93	16.05	qfq	2,749,001	46,502,759	0.42%
2025-07-21	16.80	16.93	16.77	16.86	15.98	qfq	2,389,500	40,259,735	0.96%
2025-07-18	16.74	16.86	16.60	16.70	15.83	qfq	2,196,336	36,683,887	-0.36%
2025-07-17	16.81	16.86	16.71	16.76	15.89	qfq	2,088,100	35,010,324	-0.24%
2025-07-16	16.92	17.05	16.73	16.80	15.92	qfq	2,865,200	48,316,351	-1.23%
2025-07-15	16.60	17.10	16.55	17.01	16.12	qfq	4,833,900	81,296,594	2.16%
2025-07-14	16.55	16.81	16.45	16.65	15.78	qfq	2,607,600	43,347,984	1.09%
2025-07-11	16.43	16.68	16.43	16.47	15.61	qfq	1,993,000	32,994,710	-0.06%
2025-07-10	16.45	16.53	16.39	16.48	15.62	qfq	2,315,500	38,091,188	-0.12%
2025-07-09	16.45	16.69	16.45	16.50	15.64	qfq	2,787,101	46,107,974	-0.06%
2025-07-08	16.40	16.56	16.26	16.51	15.65	qfq	3,620,401	59,326,520	0.79%
2025-07-07	16.88	16.99	16.38	16.38	15.53	qfq	7,931,000	131,868,940	-2.21%
2025-07-04	15.90	16.75	15.81	16.75	15.88	qfq	9,825,301	162,122,320	5.02%
2025-07-03	15.87	15.98	15.82	15.95	15.12	qfq	1,615,400	25,706,050	0.44%
2025-07-02	15.88	15.97	15.76	15.88	15.05	qfq	1,485,900	23,569,119	-0.25%
2025-07-01	15.90	16.01	15.81	15.92	15.09	qfq	2,016,601	32,079,002	0.06%
2025-06-30	15.84	16.15	15.80	15.91	15.08	qfq	4,049,900	64,609,659	1.47%
2025-06-27	15.70	15.76	15.56	15.68	14.86	qfq	2,085,611	32,638,326	-0.06%
2025-06-26	15.59	15.84	15.59	15.69	14.87	qfq	2,381,808	37,448,982	0.13%
2025-06-25	15.59	15.69	15.56	15.67	14.85	qfq	1,494,800	23,347,254	0.51%
2025-06-24	15.27	15.75	15.26	15.59	14.78	qfq	2,374,000	36,827,043	2.03%
2025-06-23	15.16	15.30	15.10	15.28	14.48	qfq	1,567,500	23,856,331	0.53%
2025-06-20	15.28	15.45	15.10	15.20	14.41	qfq	2,019,908	30,827,007	-0.13%
2025-06-19	15.35	15.42	15.15	15.22	14.43	qfq	1,488,000	22,751,971	-0.85%
2025-06-18	15.37	15.48	15.28	15.35	14.55	qfq	1,154,000	17,725,293	-0.32%
2025-06-17	15.45	15.53	15.35	15.40	14.60	qfq	1,422,900	21,927,030	-0.45%
2025-06-16	15.35	15.61	15.30	15.47	14.66	qfq	1,449,610	22,459,091	0.00%
2025-06-13	15.65	15.70	15.37	15.47	14.66	qfq	2,153,400	33,398,952	-1.78%
2025-06-12	15.62	15.80	15.60	15.75	14.93	qfq	1,657,100	26,039,904	0.45%
2025-06-11	15.51	15.91	15.51	15.68	14.86	qfq	2,139,900	33,712,498	0.77%
2025-06-10	15.70	15.70	15.35	15.56	14.75	qfq	1,845,011	28,650,999	-0.83%
2025-06-09	15.62	15.75	15.61	15.69	14.87	qfq	1,359,400	21,289,218	0.26%
2025-06-06	15.62	15.76	15.58	15.65	14.83	qfq	1,924,711	30,153,844	0.32%
2025-06-05	15.71	15.76	15.54	15.60	14.79	qfq	2,314,200	36,174,054	-1.20%
2025-06-04	15.25	15.96	15.20	15.79	14.97	qfq	6,298,600	99,405,645	3.88%
2025-06-03	15.01	15.24	15.00	15.20	14.41	qfq	1,643,601	24,881,043	0.86%
2025-05-30	15.12	15.15	14.95	15.07	14.28	qfq	2,020,400	30,349,590	-1.18%
2025-05-29	15.01	15.34	15.01	15.25	14.46	qfq	1,232,800	18,754,337	1.26%
2025-05-28	15.08	15.18	15.02	15.06	14.28	qfq	1,012,501	15,285,236	0.20%
2025-05-27	15.21	15.29	14.98	15.03	14.25	qfq	1,788,301	26,975,381	-1.31%
2025-05-26	15.20	15.38	15.15	15.23	14.44	qfq	1,886,401	28,776,574	0.07%
2025-05-23	15.59	15.62	15.20	15.22	14.43	qfq	2,004,500	30,967,271	-2.12%
2025-05-22	15.52	15.73	15.45	15.55	14.74	qfq	2,366,100	36,834,862	0.19%
2025-05-21	15.51	15.57	15.38	15.52	14.71	qfq	1,538,900	23,785,798	-0.06%
2025-05-20	15.50	15.60	15.47	15.53	14.72	qfq	1,611,100	25,020,943	0.06%
2025-05-19	15.43	15.60	15.33	15.52	14.71	qfq	1,470,800	22,804,347	0.71%
2025-05-16	15.37	15.57	15.31	15.41	14.61	qfq	1,934,700	29,836,884	0.46%
2025-05-15	15.43	15.49	15.25	15.34	14.54	qfq	1,462,900	22,470,895	-0.07%
2025-05-14	15.37	15.40	15.23	15.35	14.55	qfq	1,207,100	18,483,043	0.07%
2025-05-13	15.60	15.60	15.27	15.34	14.54	qfq	2,061,500	31,662,034	-1.10%
2025-05-12	15.31	15.63	15.20	15.51	14.70	qfq	3,043,335	46,847,792	1.70%
2025-05-09	15.21	15.32	15.06	15.25	14.46	qfq	1,744,500	26,452,467	-0.13%
2025-05-08	15.01	15.34	15.00	15.27	14.47	qfq	1,862,701	28,323,707	1.26%
2025-05-07	15.22	15.25	14.95	15.08	14.29	qfq	1,620,500	24,494,781	-0.40%
2025-05-06	15.02	15.26	14.97	15.14	14.35	qfq	1,604,010	24,291,605	1.27%
2025-04-30	14.73	15.08	14.72	14.95	14.17	qfq	1,487,400	22,244,470	1.49%
2025-04-29	14.99	15.13	14.71	14.73	13.96	qfq	2,492,900	37,147,475	-1.93%
2025-04-28	15.35	15.38	14.96	15.02	14.24	qfq	1,747,600	26,394,439	-2.47%
2025-04-25	15.25	15.42	15.15	15.40	14.60	qfq	1,355,502	20,805,126	0.85%
2025-04-24	15.20	15.52	15.10	15.27	14.47	qfq	1,572,698	24,058,547	0.00%
2025-04-23	15.23	15.27	15.11	15.27	14.47	qfq	1,062,800	16,160,007	0.73%
2025-04-22	15.14	15.27	15.11	15.16	14.37	qfq	1,250,410	18,992,080	0.13%
2025-04-21	15.01	15.14	14.83	15.14	14.35	qfq	971,610	14,615,847	0.93%
2025-04-18	14.91	15.08	14.87	15.00	14.22	qfq	887,600	13,288,716	0.07%
2025-04-17	14.80	15.25	14.80	14.99	14.21	qfq	1,542,400	23,249,312	0.33%
2025-04-16	15.06	15.14	14.75	14.94	14.16	qfq	1,886,400	28,179,387	-0.53%
2025-04-15	14.88	15.37	14.78	15.02	14.24	qfq	2,431,101	36,703,037	1.28%
2025-04-14	14.98	15.09	14.77	14.83	14.06	qfq	2,561,180	38,092,410	-0.07%
2025-04-11	14.02	14.84	14.02	14.84	14.07	qfq	3,513,196	50,957,309	5.02%
2025-04-10	14.11	14.28	14.05	14.13	13.39	qfq	2,782,612	39,413,232	1.58%
2025-04-09	13.61	14.00	13.28	13.91	13.19	qfq	4,575,801	62,207,799	-0.50%
2025-04-08	13.98	14.18	13.98	13.98	13.25	qfq	3,715,400	51,958,955	-5.03%
2025-04-07	14.72	14.72	14.72	14.72	13.95	qfq	880,800	12,965,376	-4.97%
2025-04-03	15.49	15.54	15.33	15.49	14.68	qfq	1,674,700	25,866,708	-0.45%
2025-04-02	15.52	15.76	15.48	15.56	14.75	qfq	1,059,900	16,570,799	0.32%
2025-04-01	15.44	15.65	15.44	15.51	14.70	qfq	1,429,726	22,215,406	0.58%
2025-03-31	15.47	15.56	15.25	15.42	14.62	qfq	2,924,202	45,042,968	-1.41%
2025-03-28	15.90	15.98	15.62	15.64	14.83	qfq	2,152,380	33,891,992	-1.76%
2025-03-27	16.06	16.16	15.86	15.92	15.09	qfq	1,494,100	23,852,454	-1.42%
2025-03-26	15.83	16.29	15.83	16.15	15.31	qfq	1,906,075	30,749,948	1.51%
2025-03-25	15.94	16.05	15.76	15.91	15.08	qfq	1,576,470	25,058,563	0.06%
2025-03-24	16.56	16.65	15.79	15.90	15.07	qfq	3,392,900	54,597,153	-4.33%
2025-03-21	16.70	16.83	16.50	16.62	15.75	qfq	2,596,200	43,160,041	-1.25%
2025-03-20	16.64	16.94	16.59	16.83	15.95	qfq	2,290,750	38,564,169	1.02%
2025-03-19	16.81	16.81	16.58	16.66	15.79	qfq	1,452,800	24,227,913	-0.66%
2025-03-18	16.85	16.89	16.68	16.77	15.90	qfq	1,940,501	32,490,928	-0.30%
2025-03-17	16.84	16.98	16.77	16.82	15.94	qfq	2,543,900	42,933,304	0.60%
2025-03-14	16.50	16.74	16.46	16.72	15.85	qfq	2,773,201	46,017,425	1.03%
2025-03-13	16.61	16.79	16.40	16.55	15.69	qfq	2,316,974	38,345,684	-0.48%
2025-03-12	16.30	16.85	16.23	16.63	15.76	qfq	3,426,761	56,709,271	2.15%
2025-03-11	16.27	16.31	16.11	16.28	15.43	qfq	1,533,700	24,873,015	-0.49%
2025-03-10	16.26	16.61	16.26	16.36	15.51	qfq	2,134,574	35,092,517	0.25%
2025-03-07	16.32	16.40	16.20	16.32	15.47	qfq	1,629,100	26,540,454	-0.12%
2025-03-06	16.28	16.37	16.25	16.34	15.49	qfq	2,141,805	34,940,150	0.37%
2025-03-05	16.38	16.45	16.15	16.28	15.43	qfq	1,271,100	20,632,944	-0.49%
2025-03-04	16.16	16.47	16.02	16.36	15.51	qfq	1,887,700	30,828,785	1.18%
2025-03-03	16.01	16.47	15.99	16.17	15.33	qfq	2,212,100	35,885,564	0.87%
2025-02-28	16.22	16.37	15.98	16.03	15.19	qfq	3,788,273	61,102,966	-2.49%
2025-02-27	16.60	16.69	16.22	16.44	15.58	qfq	3,063,027	50,280,175	-1.44%
2025-02-26	16.81	16.94	16.59	16.68	15.81	qfq	2,421,432	40,613,949	-0.95%
2025-02-25	16.80	17.07	16.70	16.84	15.96	qfq	2,497,500	42,220,488	-0.06%
2025-02-24	16.82	16.95	16.73	16.85	15.97	qfq	1,857,745	31,278,970	0.24%
2025-02-21	16.81	16.92	16.65	16.81	15.93	qfq	2,122,900	35,606,011	-0.24%
2025-02-20	16.80	17.03	16.50	16.85	15.97	qfq	2,138,101	35,802,425	1.02%
2025-02-19	16.46	16.75	16.42	16.68	15.81	qfq	1,662,450	27,609,932	1.58%
2025-02-18	16.81	17.00	16.40	16.42	15.56	qfq	2,415,200	40,286,844	-2.73%
2025-02-17	16.62	17.33	16.60	16.88	16.00	qfq	3,132,711	53,055,509	1.20%
2025-02-14	16.73	16.97	16.53	16.68	15.81	qfq	2,228,300	37,320,467	-0.36%
2025-02-13	17.04	17.16	16.71	16.74	15.87	qfq	4,289,751	72,376,785	0.00%
2025-02-12	15.92	16.74	15.92	16.74	15.87	qfq	2,306,600	38,046,224	5.02%
2025-02-11	16.17	16.20	15.81	15.94	15.11	qfq	2,999,083	47,920,306	-1.60%
2025-02-10	16.19	16.33	16.09	16.20	15.36	qfq	2,315,000	37,462,755	0.68%
2025-02-07	15.93	16.18	15.88	16.09	15.25	qfq	2,544,142	40,882,330	1.00%
2025-02-06	15.76	15.94	15.62	15.93	15.10	qfq	1,261,100	19,935,036	1.01%
2025-02-05	15.85	15.96	15.75	15.77	14.95	qfq	1,582,727	25,044,606	-0.06%
2025-01-27	15.86	16.11	15.70	15.78	14.96	qfq	2,550,762	40,376,613	-2.35%
2025-01-24	15.93	16.21	15.93	16.16	15.32	qfq	2,243,400	36,086,151	-0.49%
2025-01-23	16.50	16.55	16.22	16.24	15.09	qfq	2,003,600	32,846,547	-0.67%
2025-01-22	16.49	16.49	16.24	16.35	15.19	qfq	1,537,871	25,094,596	-0.91%
2025-01-21	16.36	16.50	16.29	16.50	15.33	qfq	1,467,471	24,076,904	1.10%
2025-01-20	16.39	16.48	16.24	16.32	15.16	qfq	1,650,800	26,999,597	0.49%
2025-01-17	15.96	16.30	15.92	16.24	15.09	qfq	1,282,300	20,689,612	1.31%
2025-01-16	15.91	16.26	15.91	16.03	14.90	qfq	2,013,400	32,412,715	0.75%
2025-01-15	15.85	15.96	15.75	15.91	14.78	qfq	1,479,400	23,493,214	0.38%
2025-01-14	15.43	15.87	15.40	15.85	14.73	qfq	1,737,100	27,256,491	3.26%
2025-01-13	15.18	15.53	15.10	15.35	14.26	qfq	1,436,700	22,024,956	-0.39%
2025-01-10	15.78	15.85	15.41	15.41	14.32	qfq	1,561,500	24,365,080	-2.22%
2025-01-09	15.88	15.96	15.73	15.76	14.64	qfq	1,678,800	26,619,788	-1.01%
2025-01-08	15.90	16.04	15.50	15.92	14.79	qfq	2,804,800	44,308,198	0.13%
2025-01-07	15.65	15.93	15.59	15.90	14.77	qfq	2,242,100	35,394,484	1.60%
2025-01-06	15.81	15.99	15.46	15.65	14.54	qfq	3,183,800	49,934,120	-1.01%
2025-01-03	16.32	16.43	15.65	15.81	14.69	qfq	4,743,550	75,762,195	-3.42%
2025-01-02	16.64	16.87	16.37	16.37	15.21	qfq	5,247,951	86,761,088	-4.99%
2024-12-31	17.62	17.63	17.23	17.23	16.01	qfq	4,933,300	85,684,937	-5.02%
2024-12-30	17.85	18.54	17.70	18.14	16.86	qfq	5,579,601	101,148,361	2.43%
2024-12-27	18.09	18.25	17.71	17.71	16.46	qfq	3,823,200	68,741,702	-2.05%
2024-12-26	18.00	18.20	17.76	18.08	16.80	qfq	5,432,961	97,671,884	-0.11%
2024-12-25	17.69	18.10	17.33	18.10	16.82	qfq	9,959,191	178,534,463	4.99%
2024-12-24	16.44	17.24	16.44	17.24	16.02	qfq	3,061,900	51,567,000	4.99%
2024-12-23	16.96	16.97	16.41	16.42	15.26	qfq	2,865,623	47,557,751	-3.18%
2024-12-20	16.85	17.26	16.77	16.96	15.76	qfq	3,642,300	61,897,821	1.13%
2024-12-19	16.72	16.97	16.51	16.77	15.58	qfq	2,084,400	34,852,257	-0.59%
2024-12-18	16.55	17.13	16.52	16.87	15.68	qfq	2,511,600	42,301,196	2.55%
2024-12-17	16.85	16.95	16.36	16.45	15.29	qfq	2,759,523	45,906,392	-2.61%
2024-12-16	17.30	17.34	16.80	16.89	15.69	qfq	3,229,400	54,817,031	-2.60%
2024-12-13	17.46	17.67	17.15	17.34	16.11	qfq	3,346,100	58,355,931	-0.69%
2024-12-12	17.39	17.57	17.27	17.46	16.22	qfq	2,716,500	47,303,900	0.23%
2024-12-11	17.53	17.61	17.30	17.42	16.19	qfq	2,915,305	50,815,766	-0.68%
2024-12-10	18.06	18.10	17.52	17.54	16.30	qfq	4,221,452	74,817,718	-1.29%
2024-12-09	17.60	18.23	17.55	17.77	16.51	qfq	4,383,505	78,385,867	0.62%
2024-12-06	17.62	17.89	17.53	17.66	16.41	qfq	3,937,900	69,621,253	-0.34%
2024-12-05	17.40	18.14	17.37	17.72	16.47	qfq	5,318,604	94,552,061	0.74%
2024-12-04	17.66	17.95	17.22	17.59	16.35	qfq	10,120,568	178,237,008	1.38%
2024-12-03	17.00	17.35	16.83	17.35	16.12	qfq	5,038,805	87,076,372	5.02%
2024-12-02	16.57	16.68	16.30	16.52	15.35	qfq	7,991,800	131,610,485	-3.17%
2024-11-29	16.43	17.12	16.31	17.06	15.85	qfq	6,924,700	115,770,503	4.41%
2024-11-28	16.98	17.15	16.26	16.34	15.18	qfq	7,374,500	122,678,451	-3.26%
2024-11-27	16.60	17.07	16.19	16.89	15.69	qfq	8,753,460	145,470,513	-0.65%
2024-11-26	17.50	17.69	17.00	17.00	15.80	qfq	10,149,034	174,093,300	-4.97%
2024-11-25	19.77	19.77	17.89	17.89	16.62	qfq	18,749,135	352,816,584	-4.99%
2024-11-22	19.19	19.19	18.00	18.83	17.50	qfq	5,354,222	101,607,475	3.01%
2024-11-21	17.10	18.28	17.09	18.28	16.99	qfq	5,090,135	90,448,447	5.00%
2024-11-20	17.41	17.41	16.31	17.41	16.18	qfq	25,631,883	440,439,361	5.01%
2024-11-19	16.58	16.58	16.58	16.58	15.41	qfq	338,696	5,615,580	5.00%
2024-11-18	15.79	15.79	15.79	15.79	14.67	qfq	840,711	13,274,827	4.99%
2024-11-15	14.24	15.04	14.24	15.04	13.98	qfq	4,783,200	70,589,100	5.03%
2024-11-14	14.51	14.60	14.23	14.32	13.31	qfq	2,151,008	30,940,066	-1.31%
2024-11-13	14.30	14.59	14.20	14.51	13.48	qfq	3,556,015	51,159,431	1.04%
2024-11-12	14.53	14.68	14.25	14.36	13.34	qfq	3,941,828	57,062,984	-1.17%
2024-11-11	14.30	14.55	14.27	14.53	13.50	qfq	2,632,000	38,031,332	0.62%
2024-11-08	14.62	14.68	14.35	14.44	13.42	qfq	3,276,920	47,472,485	-0.76%
2024-11-07	14.29	14.67	14.29	14.55	13.52	qfq	4,275,276	62,027,760	1.18%
2024-11-06	14.39	14.49	14.31	14.38	13.36	qfq	3,725,800	53,547,061	-0.14%
2024-11-05	14.38	14.44	14.29	14.40	13.38	qfq	4,671,701	67,130,621	-0.07%
2024-11-04	14.10	14.59	14.10	14.41	13.39	qfq	6,346,600	91,054,284	3.37%
2024-11-01	13.76	14.05	13.67	13.94	12.95	qfq	3,935,910	54,562,695	0.58%
2024-10-31	13.56	13.95	13.51	13.86	12.88	qfq	3,792,800	52,094,150	2.06%
2024-10-30	13.67	13.74	13.46	13.58	12.62	qfq	4,225,452	57,505,778	-1.81%
2024-10-29	14.12	14.15	13.74	13.83	12.85	qfq	3,201,200	44,510,409	-2.33%
2024-10-28	13.92	14.25	13.81	14.16	13.16	qfq	4,665,179	65,545,095	1.94%
2024-10-25	13.74	13.90	13.70	13.89	12.91	qfq	3,542,179	48,852,415	0.87%
2024-10-24	13.75	13.84	13.70	13.77	12.80	qfq	2,080,200	28,614,616	-0.07%
2024-10-23	13.74	13.85	13.70	13.78	12.80	qfq	2,585,653	35,603,100	0.15%
2024-10-22	13.55	13.87	13.55	13.76	12.79	qfq	3,712,710	50,958,242	1.03%
2024-10-21	13.63	13.72	13.41	13.62	12.66	qfq	5,018,218	68,088,476	0.44%
2024-10-18	13.30	13.68	13.26	13.56	12.60	qfq	3,725,766	50,155,434	1.95%
2024-10-17	13.30	13.40	13.27	13.30	12.36	qfq	1,753,911	23,364,890	0.30%
2024-10-16	13.19	13.32	13.10	13.26	12.32	qfq	1,808,563	23,907,567	0.15%
2024-10-15	13.46	13.51	13.21	13.24	12.30	qfq	2,714,800	36,241,157	-2.29%
2024-10-14	13.45	13.55	13.30	13.55	12.59	qfq	1,944,576	26,149,878	1.12%
2024-10-11	13.74	13.75	13.30	13.40	12.45	qfq	2,191,310	29,607,099	-2.69%
2024-10-10	13.81	14.01	13.66	13.77	12.80	qfq	3,519,000	48,645,448	-0.36%
2024-10-09	14.49	14.50	13.82	13.82	12.84	qfq	4,922,100	69,012,954	-5.02%
2024-10-08	14.70	14.70	14.00	14.55	13.52	qfq	9,759,929	142,018,204	3.93%
2024-09-30	13.53	14.00	13.47	14.00	13.01	qfq	7,569,461	104,771,073	5.03%
2024-09-27	13.15	13.35	13.05	13.33	12.39	qfq	1,965,400	25,941,014	1.91%
2024-09-26	12.98	13.09	12.81	13.08	12.15	qfq	1,996,302	25,867,618	1.00%
2024-09-25	12.80	13.05	12.79	12.95	12.03	qfq	1,815,500	23,493,286	1.41%
2024-09-24	12.37	12.79	12.37	12.77	11.87	qfq	1,742,200	21,966,842	3.32%
2024-09-23	12.32	12.39	12.25	12.36	11.49	qfq	567,400	7,015,325	0.24%
2024-09-20	12.40	12.42	12.25	12.33	11.46	qfq	817,800	10,075,765	-0.48%
2024-09-19	12.21	12.43	12.20	12.39	11.51	qfq	988,801	12,188,227	1.47%
2024-09-18	12.40	12.46	12.09	12.21	11.35	qfq	750,600	9,207,182	-1.29%
2024-09-13	12.60	12.60	12.36	12.37	11.49	qfq	1,012,000	12,589,009	-1.90%
2024-09-12	12.60	12.78	12.56	12.61	11.72	qfq	539,176	6,829,668	0.24%
2024-09-11	12.76	12.83	12.57	12.58	11.69	qfq	999,400	12,684,530	-1.72%
2024-09-10	12.87	12.87	12.70	12.80	11.89	qfq	759,100	9,705,322	0.00%
2024-09-09	12.96	12.98	12.76	12.80	11.89	qfq	642,900	8,267,578	-1.16%
2024-09-06	13.16	13.16	12.95	12.95	12.03	qfq	619,900	8,098,027	-1.30%
2024-09-05	13.18	13.21	13.07	13.12	12.19	qfq	614,800	8,082,361	-0.38%
2024-09-04	13.20	13.24	13.12	13.17	12.24	qfq	574,500	7,564,019	-0.23%
2024-09-03	13.19	13.31	13.13	13.20	12.27	qfq	707,500	9,340,433	0.00%
2024-09-02	13.40	13.48	13.19	13.20	12.27	qfq	1,224,401	16,305,658	-2.29%
2024-08-30	13.48	13.64	13.38	13.51	12.55	qfq	976,100	13,237,477	0.15%
2024-08-29	13.35	13.51	13.32	13.49	12.54	qfq	651,000	8,740,577	0.52%
2024-08-28	13.50	13.65	13.37	13.42	12.47	qfq	1,376,758	18,567,365	-2.40%
2024-08-27	13.40	13.84	13.30	13.75	12.78	qfq	2,011,002	27,468,017	2.84%
2024-08-26	13.30	13.45	13.28	13.37	12.42	qfq	474,800	6,355,352	0.45%
2024-08-23	13.23	13.31	13.17	13.31	12.37	qfq	460,259	6,099,798	0.45%
2024-08-22	13.30	13.35	13.22	13.25	12.31	qfq	526,000	6,986,028	-0.15%
2024-08-21	13.32	13.39	13.18	13.27	12.33	qfq	777,300	10,320,976	-0.90%
2024-08-20	13.59	13.64	13.25	13.39	12.44	qfq	1,048,051	14,047,237	-1.40%
2024-08-19	13.54	13.60	13.48	13.58	12.62	qfq	550,200	7,447,615	-0.15%
2024-08-16	13.47	13.65	13.34	13.60	12.64	qfq	1,208,300	16,325,953	1.12%
2024-08-15	13.30	13.69	13.25	13.45	12.50	qfq	1,321,400	17,858,450	1.51%
2024-08-14	13.50	13.50	13.23	13.25	12.31	qfq	566,700	7,562,179	-1.78%
2024-08-13	13.43	13.58	13.20	13.49	12.54	qfq	1,028,200	13,790,989	0.60%
2024-08-12	13.40	13.53	13.33	13.41	12.46	qfq	789,400	10,596,714	-0.45%
2024-08-09	13.04	13.58	13.04	13.47	12.52	qfq	1,824,300	24,374,721	2.90%
2024-08-08	13.08	13.18	13.03	13.09	12.16	qfq	634,100	8,302,261	-0.68%
2024-08-07	12.80	13.20	12.74	13.18	12.25	qfq	1,586,300	20,655,476	2.97%
2024-08-06	12.72	12.85	12.70	12.80	11.89	qfq	617,026	7,879,503	0.87%
2024-08-05	12.79	12.96	12.69	12.69	11.79	qfq	818,000	10,490,888	-1.93%
2024-08-02	12.95	13.03	12.82	12.94	12.02	qfq	833,000	10,788,472	-0.08%
2024-08-01	13.02	13.08	12.90	12.95	12.03	qfq	913,200	11,848,209	-0.84%
2024-07-31	12.86	13.18	12.73	13.06	12.14	qfq	2,990,669	38,690,605	1.56%
2024-07-30	12.97	12.97	12.80	12.86	11.95	qfq	802,411	10,339,767	-0.62%
2024-07-29	13.28	13.28	12.90	12.94	12.02	qfq	946,000	12,337,207	-2.04%
2024-07-26	13.13	13.29	13.13	13.21	12.28	qfq	565,900	7,478,168	0.61%
2024-07-25	13.09	13.16	13.00	13.13	12.20	qfq	548,100	7,183,527	0.23%
2024-07-24	13.30	13.37	13.07	13.10	12.17	qfq	746,900	9,838,156	-1.50%
2024-07-23	13.48	13.55	13.29	13.30	12.36	qfq	615,400	8,261,307	-1.41%
2024-07-22	13.54	13.62	13.42	13.49	12.54	qfq	523,518	7,067,683	-0.22%
2024-07-19	13.46	13.54	13.30	13.52	12.56	qfq	529,864	7,117,969	0.30%
2024-07-18	13.55	13.55	13.30	13.48	12.53	qfq	646,000	8,657,152	-0.44%
2024-07-17	13.62	13.67	13.52	13.54	12.58	qfq	482,200	6,545,447	-1.02%
2024-07-16	13.66	13.70	13.52	13.68	12.71	qfq	707,850	9,632,730	0.37%
2024-07-15	13.81	13.81	13.56	13.63	12.67	qfq	722,750	9,833,906	-0.87%
2024-07-12	13.80	13.84	13.69	13.75	12.78	qfq	565,400	7,773,967	-0.36%
2024-07-11	13.69	13.89	13.63	13.80	12.82	qfq	1,243,951	17,119,747	2.00%
2024-07-10	13.64	13.70	13.53	13.53	12.57	qfq	607,400	8,265,126	-0.88%
2024-07-09	13.52	13.70	13.28	13.65	12.68	qfq	1,058,400	14,294,257	0.81%
2024-07-08	13.82	13.82	13.54	13.54	12.58	qfq	787,800	10,756,894	-3.29%
2024-07-05	13.84	14.00	13.69	14.00	12.76	qfq	863,701	11,977,467	1.60%
2024-07-04	14.04	14.06	13.78	13.78	12.56	qfq	602,620	8,347,415	-1.64%
2024-07-03	13.98	14.05	13.92	14.01	12.77	qfq	522,500	7,311,412	0.21%
2024-07-02	14.00	14.00	13.86	13.98	12.74	qfq	478,500	6,679,118	0.36%
2024-07-01	13.93	14.04	13.80	13.93	12.69	qfq	744,701	10,349,925	-0.21%
2024-06-28	13.90	14.09	13.84	13.96	12.72	qfq	625,400	8,742,402	0.29%
2024-06-27	14.00	14.26	13.92	13.92	12.69	qfq	541,500	7,603,328	-1.69%
2024-06-26	14.00	14.21	13.88	14.16	12.90	qfq	625,900	8,784,290	1.22%
2024-06-25	13.87	14.03	13.87	13.99	12.75	qfq	535,300	7,475,122	0.36%
2024-06-24	14.39	14.39	13.89	13.94	12.70	qfq	995,400	13,961,469	-2.99%
2024-06-21	14.34	14.39	14.24	14.37	13.10	qfq	473,100	6,765,731	0.49%
2024-06-20	14.45	14.45	14.26	14.30	13.03	qfq	636,900	9,113,234	-0.56%
2024-06-19	14.42	14.51	14.28	14.38	13.10	qfq	500,501	7,196,429	-0.28%
2024-06-18	14.07	14.60	14.05	14.42	13.14	qfq	1,489,791	21,494,570	2.63%
2024-06-17	14.02	14.14	13.95	14.05	12.80	qfq	638,900	8,981,352	0.07%
2024-06-14	13.95	14.08	13.87	14.04	12.79	qfq	624,921	8,724,904	0.57%
2024-06-13	14.19	14.19	13.93	13.96	12.72	qfq	721,700	10,130,558	-1.34%
2024-06-12	14.00	14.18	13.98	14.15	12.89	qfq	666,400	9,410,277	1.07%
2024-06-11	13.88	14.07	13.82	14.00	12.76	qfq	616,500	8,594,299	0.72%
2024-06-07	13.66	13.93	13.66	13.90	12.67	qfq	853,001	11,774,411	1.76%
2024-06-06	13.90	13.95	13.55	13.66	12.45	qfq	1,128,200	15,460,144	-1.73%
2024-06-05	13.94	14.06	13.86	13.90	12.67	qfq	891,303	12,451,518	-0.79%
2024-06-04	13.95	14.10	13.80	14.01	12.77	qfq	816,300	11,393,913	0.43%
2024-06-03	14.32	14.40	13.75	13.95	12.71	qfq	1,877,445	26,292,001	-3.33%
2024-05-31	14.73	14.73	14.33	14.43	13.15	qfq	2,292,712	33,226,277	-2.83%
2024-05-30	14.87	15.04	14.78	14.85	13.53	qfq	731,800	10,922,107	-0.54%
2024-05-29	15.09	15.13	14.93	14.93	13.61	qfq	629,900	9,457,354	-0.99%
2024-05-28	15.09	15.28	14.97	15.08	13.74	qfq	1,311,700	19,830,442	-0.46%
2024-05-27	15.15	15.15	14.83	15.15	13.81	qfq	1,526,700	22,858,991	0.00%
2024-05-24	15.10	15.18	14.95	15.15	13.81	qfq	1,411,700	21,265,427	0.46%
2024-05-23	15.42	15.42	14.97	15.08	13.74	qfq	1,722,501	26,026,580	-2.01%
2024-05-22	15.25	15.47	15.25	15.39	14.03	qfq	1,732,101	26,620,031	1.05%
2024-05-21	15.30	15.30	15.06	15.23	13.88	qfq	1,430,600	21,694,982	-0.59%
2024-05-20	14.99	15.43	14.99	15.32	13.96	qfq	2,264,000	34,632,572	2.82%
2024-05-17	14.89	14.97	14.81	14.90	13.58	qfq	1,107,300	16,483,776	0.07%
2024-05-16	14.90	15.06	14.81	14.89	13.57	qfq	1,221,600	18,238,163	1.29%
2024-05-15	14.93	14.95	14.69	14.70	13.40	qfq	1,110,212	16,451,958	-1.28%
2024-05-14	14.90	15.09	14.85	14.89	13.57	qfq	1,042,600	15,593,927	-0.27%
2024-05-13	15.24	15.28	14.83	14.93	13.61	qfq	1,644,100	24,639,030	-2.23%
2024-05-10	15.60	15.61	15.22	15.27	13.92	qfq	1,692,702	26,024,957	-1.55%
2024-05-09	15.14	15.65	15.14	15.51	14.13	qfq	2,309,411	35,671,954	2.44%
2024-05-08	15.37	15.37	15.07	15.14	13.80	qfq	1,334,400	20,308,375	-1.30%
2024-05-07	15.32	15.38	15.24	15.34	13.98	qfq	924,710	14,163,118	0.20%
2024-05-06	15.28	15.37	15.22	15.31	13.95	qfq	1,190,511	18,203,933	0.92%
2024-04-30	15.23	15.28	15.03	15.17	13.82	qfq	1,265,211	19,201,997	-0.46%
2024-04-29	15.03	15.27	14.89	15.24	13.89	qfq	2,305,100	34,801,420	0.26%
2024-04-26	15.48	15.55	15.16	15.20	13.85	qfq	1,958,700	29,921,080	-1.87%
2024-04-25	15.41	15.62	15.32	15.49	14.12	qfq	2,008,500	31,063,398	0.39%
2024-04-24	15.24	15.55	15.10	15.43	14.06	qfq	1,135,200	17,460,492	1.18%
2024-04-23	15.28	15.59	15.21	15.25	13.90	qfq	1,439,800	22,163,187	-0.33%
2024-04-22	15.47	15.63	15.19	15.30	13.94	qfq	2,140,700	32,871,262	-1.48%
2024-04-19	14.88	15.63	14.88	15.53	14.15	qfq	3,314,965	50,938,337	3.95%
2024-04-18	14.85	15.22	14.77	14.94	13.61	qfq	2,301,701	34,618,185	0.54%
2024-04-17	14.20	14.86	14.20	14.86	13.54	qfq	1,886,364	27,607,771	5.02%
2024-04-16	14.85	14.88	14.15	14.15	12.89	qfq	2,977,968	43,072,859	-4.97%
2024-04-15	14.61	15.09	14.61	14.89	13.57	qfq	2,269,000	33,750,400	1.29%
2024-04-12	14.36	14.88	14.36	14.70	13.40	qfq	1,516,700	22,318,100	1.73%
2024-04-11	14.53	14.64	14.35	14.45	13.17	qfq	1,239,200	17,984,429	-0.89%
2024-04-10	14.71	14.93	14.53	14.58	13.29	qfq	1,481,200	21,818,661	-1.02%
2024-04-09	14.67	14.82	14.57	14.73	13.42	qfq	1,343,811	19,753,550	0.20%
2024-04-08	14.78	15.02	14.64	14.70	13.40	qfq	2,201,140	32,624,504	-0.81%
2024-04-03	14.27	14.93	14.23	14.82	13.51	qfq	2,997,848	43,744,841	3.64%
2024-04-02	14.07	14.44	14.04	14.30	13.03	qfq	2,582,320	36,783,001	1.63%
2024-04-01	13.89	14.08	13.80	14.07	12.82	qfq	2,018,370	28,126,826	0.50%
2024-03-29	13.79	14.05	13.75	14.00	12.76	qfq	1,548,701	21,606,675	1.60%
2024-03-28	13.69	13.89	13.68	13.78	12.56	qfq	1,831,400	25,222,343	0.07%
2024-03-27	13.97	14.08	13.76	13.77	12.55	qfq	1,175,200	16,366,357	-2.06%
2024-03-26	13.64	14.06	13.60	14.06	12.81	qfq	1,888,550	26,122,093	3.08%
2024-03-25	13.66	13.94	13.64	13.64	12.43	qfq	1,136,300	15,659,770	-0.94%
2024-03-22	13.99	14.07	13.74	13.77	12.55	qfq	1,556,500	21,538,455	-1.85%
2024-03-21	14.08	14.20	13.99	14.03	12.79	qfq	1,398,500	19,674,232	-0.71%
2024-03-20	14.12	14.24	14.00	14.13	12.88	qfq	1,335,501	18,831,755	-0.49%
2024-03-19	13.88	14.44	13.77	14.20	12.94	qfq	2,344,100	33,060,739	2.45%
2024-03-18	13.63	13.94	13.60	13.86	12.63	qfq	1,545,901	21,331,341	1.76%
2024-03-15	13.51	13.65	13.41	13.62	12.41	qfq	1,128,602	15,277,463	0.81%
2024-03-14	13.50	13.64	13.33	13.51	12.31	qfq	1,822,100	24,619,312	-0.15%
2024-03-13	13.56	13.67	13.49	13.53	12.33	qfq	1,318,600	17,884,937	-0.73%
2024-03-12	13.65	13.69	13.48	13.63	12.42	qfq	1,321,200	17,962,644	0.07%
2024-03-11	13.68	13.78	13.44	13.62	12.41	qfq	1,805,201	24,480,858	-0.95%
2024-03-08	13.34	13.79	13.29	13.75	12.53	qfq	3,248,501	44,318,483	3.38%
2024-03-07	13.10	13.65	13.10	13.30	12.12	qfq	2,303,600	30,816,597	1.29%
2024-03-06	12.96	13.18	12.93	13.13	11.97	qfq	1,036,900	13,571,838	0.92%
2024-03-05	13.03	13.06	12.94	13.01	11.86	qfq	1,150,700	14,970,207	0.08%
2024-03-04	13.15	13.15	12.90	13.00	11.85	qfq	1,921,100	25,021,748	-1.22%
2024-03-01	13.20	13.27	13.08	13.16	11.99	qfq	1,832,400	24,092,079	-0.53%
2024-02-29	12.96	13.27	12.84	13.23	12.06	qfq	2,136,161	27,980,778	1.07%
2024-02-28	13.61	13.67	12.95	13.09	11.93	qfq	2,305,700	30,731,534	-3.61%
2024-02-27	13.42	13.58	13.22	13.58	12.38	qfq	1,399,805	18,874,236	1.72%
2024-02-26	13.46	13.51	13.27	13.35	12.17	qfq	1,237,002	16,546,409	0.07%
2024-02-23	13.15	13.36	13.04	13.34	12.16	qfq	1,759,001	23,272,924	1.83%
2024-02-22	13.10	13.19	12.93	13.10	11.94	qfq	1,444,998	18,862,561	0.23%
2024-02-21	12.79	13.38	12.78	13.07	11.91	qfq	2,062,001	27,209,157	1.16%
2024-02-20	12.88	13.00	12.65	12.92	11.77	qfq	1,827,608	23,424,932	0.31%
2024-02-19	12.50	12.93	12.50	12.88	11.74	qfq	2,487,411	31,603,050	4.63%
2024-02-08	11.70	12.31	11.70	12.31	11.22	qfq	1,878,301	22,723,542	5.03%
2024-02-07	11.98	12.24	11.56	11.72	10.68	qfq	2,274,137	27,261,209	-2.33%
2024-02-06	11.52	12.38	11.36	12.00	10.94	qfq	2,238,309	26,342,554	0.42%
2024-02-05	12.35	12.44	11.95	11.95	10.89	qfq	2,503,100	30,130,099	-5.01%
2024-02-02	13.15	13.35	12.46	12.58	11.46	qfq	2,452,470	31,155,947	-4.12%
2024-02-01	13.10	13.50	12.86	13.12	11.96	qfq	1,656,400	21,702,185	-1.58%
2024-01-31	14.00	14.07	13.33	13.33	12.15	qfq	2,449,900	33,274,599	-4.99%
2024-01-30	14.06	14.40	13.93	14.03	12.79	qfq	1,255,600	17,827,710	-0.43%
2024-01-29	14.44	14.53	14.06	14.09	12.84	qfq	1,175,710	16,741,218	-2.29%
2024-01-26	14.27	14.74	14.21	14.42	13.14	qfq	1,299,558	18,828,906	1.05%
2024-01-25	13.81	14.28	13.73	14.27	13.00	qfq	1,890,900	26,690,562	3.48%
2024-01-24	13.60	13.81	13.42	13.79	12.57	qfq	1,531,200	20,898,653	2.07%
2024-01-23	13.60	13.62	13.31	13.51	12.31	qfq	1,639,800	22,053,516	0.07%
2024-01-22	14.15	14.19	13.45	13.50	12.30	qfq	2,121,700	29,357,753	-4.59%
2024-01-19	14.33	14.43	14.09	14.15	12.89	qfq	1,213,700	17,302,423	-1.19%
2024-01-18	14.52	14.68	13.95	14.32	13.05	qfq	2,643,900	37,755,018	-2.45%
2024-01-17	14.72	14.98	14.68	14.68	13.38	qfq	1,516,600	22,539,058	-0.81%
2024-01-16	14.46	15.06	14.46	14.80	13.49	qfq	1,905,100	28,234,392	2.21%
2024-01-15	14.51	14.62	14.35	14.48	13.20	qfq	828,700	11,993,658	-0.75%
2024-01-12	14.59	14.85	14.57	14.59	13.30	qfq	812,900	11,949,667	0.00%
2024-01-11	14.50	14.66	14.35	14.59	13.30	qfq	621,300	9,048,114	1.39%
2024-01-10	14.38	14.57	14.23	14.39	13.11	qfq	757,700	10,952,975	0.00%
2024-01-09	14.25	14.47	14.25	14.39	13.11	qfq	589,500	8,460,500	1.20%
2024-01-08	14.54	14.57	14.21	14.22	12.96	qfq	883,800	12,719,273	-2.47%
2024-01-05	14.85	14.95	14.56	14.58	13.29	qfq	954,200	14,082,701	-1.95%
2024-01-04	14.80	14.95	14.80	14.87	13.55	qfq	572,100	8,498,797	0.13%
2024-01-03	14.87	15.06	14.78	14.85	13.53	qfq	711,500	10,585,957	-0.67%
2024-01-02	14.73	15.11	14.65	14.95	13.62	qfq	1,659,900	24,764,224	0.88%
2023-12-29	14.75	14.94	14.70	14.82	13.51	qfq	1,032,809	15,322,475	0.20%
2023-12-28	14.28	14.89	14.16	14.79	13.48	qfq	1,510,500	22,077,417	3.50%
2023-12-27	14.55	14.57	14.10	14.29	13.02	qfq	1,286,900	18,333,514	-1.31%
2023-12-26	14.59	14.65	14.31	14.48	13.20	qfq	454,600	6,620,268	-0.62%
2023-12-25	14.63	14.70	14.42	14.57	13.28	qfq	462,700	6,731,886	-0.95%
2023-12-22	14.80	14.89	14.66	14.71	13.41	qfq	624,800	9,224,086	-0.61%
2023-12-21	14.62	14.95	14.56	14.80	13.49	qfq	767,200	11,329,986	0.61%
2023-12-20	14.74	14.91	14.71	14.71	13.41	qfq	659,900	9,770,592	-0.14%
2023-12-19	14.69	14.77	14.51	14.73	13.42	qfq	821,600	12,011,955	0.34%
2023-12-18	14.79	14.93	14.64	14.68	13.38	qfq	784,000	11,594,927	-0.94%
2023-12-15	14.88	14.94	14.79	14.82	13.51	qfq	496,147	7,362,596	-0.13%
2023-12-14	15.00	15.03	14.80	14.84	13.52	qfq	751,301	11,174,875	-0.54%
2023-12-13	15.05	15.10	14.90	14.92	13.60	qfq	591,200	8,864,962	-0.73%
2023-12-12	14.99	15.12	14.93	15.03	13.70	qfq	772,200	11,603,919	0.27%
2023-12-11	14.90	15.07	14.75	14.99	13.66	qfq	1,126,400	16,734,842	0.47%
2023-12-08	15.11	15.27	14.83	14.92	13.60	qfq	1,066,100	16,052,397	-0.73%
2023-12-07	15.08	15.16	14.99	15.03	13.70	qfq	677,600	10,195,900	0.13%
2023-12-06	15.03	15.20	14.96	15.01	13.68	qfq	762,900	11,525,961	0.00%
2023-12-05	15.26	15.29	15.00	15.01	13.68	qfq	929,300	14,080,717	-1.44%
2023-12-04	15.14	15.49	15.14	15.23	13.88	qfq	999,900	15,290,329	0.66%
2023-12-01	15.14	15.24	15.03	15.13	13.79	qfq	974,543	14,737,387	0.20%
2023-11-30	15.13	15.17	15.01	15.10	13.76	qfq	1,814,800	27,371,782	-1.50%
2023-11-29	15.54	15.54	15.33	15.33	13.97	qfq	912,100	14,031,426	-0.71%
2023-11-28	15.38	15.63	15.29	15.44	14.07	qfq	1,341,100	20,752,109	0.46%
2023-11-27	15.34	15.43	15.16	15.37	14.01	qfq	851,000	13,037,933	-0.13%
2023-11-24	15.33	15.45	15.27	15.39	14.03	qfq	964,100	14,823,407	0.39%
2023-11-23	15.24	15.41	15.11	15.33	13.97	qfq	1,010,300	15,447,008	1.19%
2023-11-22	15.27	15.40	15.14	15.15	13.81	qfq	903,500	13,784,128	-0.72%
2023-11-21	15.47	15.56	15.25	15.26	13.91	qfq	969,600	14,922,080	-1.29%
2023-11-20	15.34	15.67	15.32	15.46	14.09	qfq	1,312,400	20,353,808	0.78%
2023-11-17	15.61	15.61	15.30	15.34	13.98	qfq	1,504,800	23,160,917	-1.67%
2023-11-16	15.01	15.73	14.97	15.60	14.22	qfq	2,773,400	42,865,264	3.79%
2023-11-15	14.88	15.12	14.88	15.03	13.70	qfq	1,258,900	18,900,099	0.80%
2023-11-14	14.91	15.02	14.82	14.91	13.59	qfq	761,121	11,352,504	0.34%
2023-11-13	14.82	15.00	14.79	14.86	13.54	qfq	1,115,300	16,561,695	-0.80%
2023-11-10	14.74	15.03	14.71	14.98	13.65	qfq	1,288,900	19,259,485	1.28%
2023-11-09	14.98	14.98	14.73	14.79	13.48	qfq	696,700	10,323,190	-1.20%
2023-11-08	14.81	15.16	14.77	14.97	13.64	qfq	1,804,101	26,967,978	1.01%
2023-11-07	14.80	14.85	14.68	14.82	13.51	qfq	864,001	12,751,518	0.14%
2023-11-06	14.89	14.92	14.71	14.80	13.49	qfq	1,025,711	15,179,299	-0.74%
2023-11-03	14.90	14.98	14.74	14.91	13.59	qfq	1,027,600	15,295,907	0.34%
2023-11-02	14.52	14.98	14.49	14.86	13.54	qfq	2,275,802	33,672,187	2.20%
2023-11-01	14.63	14.76	14.53	14.54	13.25	qfq	901,900	13,187,173	-1.16%
2023-10-31	14.51	14.77	14.28	14.71	13.41	qfq	3,023,305	43,868,537	-0.54%
2023-10-30	14.43	14.98	14.32	14.79	13.48	qfq	2,285,600	33,774,269	3.28%
2023-10-27	14.02	14.42	14.02	14.32	13.05	qfq	1,252,800	17,889,731	1.85%
2023-10-26	13.69	14.12	13.53	14.06	12.81	qfq	1,436,105	19,877,684	2.63%
2023-10-25	13.63	13.88	13.52	13.70	12.48	qfq	1,111,400	15,270,205	0.81%
2023-10-24	13.19	13.62	13.15	13.59	12.38	qfq	1,279,500	17,255,778	3.74%
2023-10-23	13.31	13.43	13.05	13.10	11.94	qfq	1,005,790	13,319,249	-2.02%
2023-10-20	13.49	13.57	13.20	13.37	12.18	qfq	1,479,390	19,782,871	-0.96%
2023-10-19	13.78	13.89	13.48	13.50	12.30	qfq	1,487,305	20,335,777	-2.24%
2023-10-18	14.20	14.20	13.79	13.81	12.59	qfq	1,427,101	19,852,787	-2.68%
2023-10-17	14.40	14.43	14.12	14.19	12.93	qfq	889,500	12,647,161	-1.73%
2023-10-16	14.39	14.48	14.35	14.44	13.16	qfq	625,100	9,006,768	-0.07%
2023-10-13	14.40	14.46	14.33	14.45	13.17	qfq	644,300	9,277,338	0.14%
2023-10-12	14.40	14.52	14.32	14.43	13.15	qfq	631,700	9,110,682	0.21%
2023-10-11	14.41	14.55	14.35	14.40	13.12	qfq	662,500	9,572,954	-0.07%
2023-10-10	14.54	14.56	14.36	14.41	13.13	qfq	714,000	10,309,592	-0.89%
2023-10-09	14.70	14.70	14.43	14.54	13.25	qfq	888,500	12,895,149	-1.16%
2023-09-28	14.64	14.83	14.54	14.71	13.41	qfq	1,089,600	15,966,861	-0.61%
2023-09-27	14.47	14.93	14.42	14.80	13.49	qfq	1,187,100	17,463,142	2.64%
2023-09-26	14.75	14.75	14.38	14.42	13.14	qfq	1,114,900	16,205,826	-2.24%
2023-09-25	15.05	15.11	14.59	14.75	13.44	qfq	1,528,700	22,575,181	-2.51%
2023-09-22	15.05	15.15	15.03	15.13	13.79	qfq	842,100	12,708,920	0.07%
2023-09-21	15.36	15.43	15.07	15.12	13.78	qfq	1,145,300	17,429,959	-1.82%
2023-09-20	15.05	15.72	15.01	15.40	14.03	qfq	2,397,400	36,909,611	1.85%
2023-09-19	15.15	15.15	14.98	15.12	13.78	qfq	782,720	11,791,689	0.07%
2023-09-18	15.19	15.19	15.03	15.11	13.77	qfq	642,100	9,716,978	-0.07%
2023-09-15	14.91	15.18	14.84	15.12	13.78	qfq	1,253,900	18,869,450	1.41%
2023-09-14	14.98	14.98	14.83	14.91	13.59	qfq	529,100	7,877,482	0.27%
2023-09-13	14.93	15.03	14.78	14.87	13.55	qfq	705,400	10,510,510	-0.73%
2023-09-12	14.91	15.12	14.88	14.98	13.65	qfq	735,001	11,041,837	0.47%
2023-09-11	14.75	14.97	14.75	14.91	13.59	qfq	605,700	9,003,251	0.54%
2023-09-08	14.65	14.90	14.61	14.83	13.51	qfq	674,400	9,982,539	1.37%
2023-09-07	14.88	14.92	14.58	14.63	13.33	qfq	1,102,000	16,226,715	-1.88%
2023-09-06	14.82	14.92	14.73	14.91	13.59	qfq	509,400	7,558,800	0.54%
2023-09-05	15.03	15.04	14.77	14.83	13.51	qfq	801,500	11,935,961	-1.20%
2023-09-04	14.85	15.12	14.80	15.01	13.68	qfq	1,284,100	19,183,703	0.40%
2023-09-01	14.62	14.98	14.59	14.95	13.62	qfq	1,244,900	18,339,812	2.26%
2023-08-31	14.80	14.84	14.49	14.62	13.32	qfq	1,859,294	27,197,451	-2.21%
2023-08-30	15.08	15.08	14.92	14.95	13.62	qfq	931,900	13,953,687	-0.40%
2023-08-29	14.62	15.06	14.56	15.01	13.68	qfq	1,263,400	18,738,578	2.25%
2023-08-28	15.30	15.30	14.63	14.68	13.38	qfq	1,985,200	29,653,037	-1.41%
2023-08-25	14.73	15.16	14.70	14.89	13.57	qfq	1,423,900	21,212,884	0.40%
2023-08-24	15.18	15.25	14.60	14.83	13.51	qfq	2,179,900	32,258,323	-2.31%
2023-08-23	15.51	15.66	15.15	15.18	13.83	qfq	1,016,100	15,558,753	-2.38%
2023-08-22	15.73	15.83	15.20	15.55	14.17	qfq	1,308,471	20,305,148	-1.46%
2023-08-21	15.85	16.05	15.69	15.78	14.38	qfq	1,113,100	17,634,304	-0.69%
2023-08-18	15.88	16.05	15.79	15.89	14.48	qfq	1,023,600	16,305,273	0.06%
2023-08-17	15.75	15.96	15.60	15.88	14.47	qfq	1,034,002	16,336,694	0.70%
2023-08-16	15.75	15.84	15.66	15.77	14.37	qfq	718,101	11,305,069	0.64%
2023-08-15	15.69	15.88	15.60	15.67	14.28	qfq	835,401	13,148,215	-0.13%
2023-08-14	15.68	15.74	15.38	15.69	14.30	qfq	1,138,540	17,696,715	0.00%
2023-08-11	15.90	15.90	15.66	15.69	14.30	qfq	780,471	12,305,762	-1.07%
2023-08-10	15.65	15.89	15.62	15.86	14.45	qfq	671,401	10,570,367	1.34%
2023-08-09	15.91	15.92	15.55	15.65	14.26	qfq	1,138,001	17,876,855	-1.45%
2023-08-08	15.78	16.03	15.76	15.88	14.47	qfq	825,271	13,143,150	0.63%
2023-08-07	15.89	15.98	15.75	15.78	14.38	qfq	855,520	13,519,574	-0.75%
2023-08-04	15.98	16.03	15.89	15.90	14.49	qfq	847,700	13,513,025	-0.25%
2023-08-03	16.05	16.09	15.88	15.94	14.53	qfq	1,043,955	16,659,877	-0.38%
2023-08-02	16.01	16.17	15.98	16.00	14.58	qfq	785,971	12,614,153	-0.56%
2023-08-01	16.05	16.12	15.93	16.09	14.66	qfq	1,597,971	25,592,866	0.12%
2023-07-31	16.20	16.31	16.05	16.07	14.64	qfq	2,422,500	39,187,847	-1.17%
2023-07-28	16.41	16.47	16.24	16.26	14.82	qfq	1,825,200	29,802,545	-0.91%
2023-07-27	16.50	16.94	16.35	16.41	14.95	qfq	2,067,711	34,442,146	-0.42%
2023-07-26	16.34	16.55	16.25	16.48	15.02	qfq	1,271,500	20,873,852	1.04%
2023-07-25	16.23	16.39	16.21	16.31	14.86	qfq	1,327,600	21,613,677	0.37%
2023-07-24	16.20	16.31	16.15	16.25	14.81	qfq	748,200	12,153,268	0.25%
2023-07-21	16.34	16.40	16.13	16.21	14.77	qfq	987,100	16,039,668	-0.86%
2023-07-20	16.34	16.45	16.26	16.35	14.90	qfq	1,035,700	16,935,654	0.37%
2023-07-19	16.57	16.68	16.23	16.29	14.85	qfq	1,893,600	31,168,992	-1.69%
2023-07-18	16.10	16.80	16.05	16.57	15.10	qfq	2,860,900	47,126,673	2.92%
2023-07-17	16.36	16.59	16.03	16.10	14.67	qfq	2,775,800	45,252,701	0.06%