SECURITY DETAIL · RAW DATA

如通股份603036.SH

ASSECNYSTOCK

最近收盘价12.022026-07-17

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）4,440,075

成交额（元）54,205,438

日线记录723

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 723 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-20	2026-05-27	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-17	2025-05-23	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-03	2024-06-07	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 723 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	12.69	12.76	11.87	12.02	12.02	qfq	4,440,075	54,205,438	-5.28%
2026-07-16	12.31	12.80	12.10	12.69	12.69	qfq	4,920,600	61,545,525	3.25%
2026-07-15	12.37	12.66	12.21	12.29	12.29	qfq	3,420,000	42,259,736	-0.73%
2026-07-14	11.90	12.54	11.82	12.38	12.38	qfq	4,907,296	60,222,579	2.91%
2026-07-13	12.82	12.83	11.96	12.03	12.03	qfq	6,096,200	74,637,176	-6.31%
2026-07-10	13.14	13.26	12.82	12.84	12.84	qfq	5,249,900	68,402,971	-2.28%
2026-07-09	13.46	13.52	13.01	13.14	13.14	qfq	4,331,000	57,067,311	-1.79%
2026-07-08	13.51	13.85	13.32	13.38	13.38	qfq	3,353,600	45,352,050	-0.22%
2026-07-07	13.91	14.23	13.36	13.41	13.41	qfq	3,413,500	46,370,636	-4.21%
2026-07-06	14.15	14.44	13.78	14.00	14.00	qfq	4,925,700	69,109,288	-1.89%
2026-07-03	14.53	14.72	14.22	14.27	14.27	qfq	4,275,475	61,615,961	-1.79%
2026-07-02	15.00	15.16	14.51	14.53	14.53	qfq	4,690,800	69,428,620	-3.33%
2026-07-01	14.46	15.49	14.34	15.03	15.03	qfq	6,322,300	94,991,717	3.94%
2026-06-30	14.09	14.60	13.95	14.46	14.46	qfq	4,339,400	62,212,913	2.92%
2026-06-29	14.40	14.54	13.90	14.05	14.05	qfq	5,003,900	70,583,867	-3.50%
2026-06-26	15.00	15.01	14.44	14.56	14.56	qfq	5,829,600	85,102,147	-3.51%
2026-06-25	15.50	15.72	14.88	15.09	15.09	qfq	6,982,720	106,071,050	-3.89%
2026-06-24	15.74	16.20	15.42	15.70	15.70	qfq	6,789,600	106,795,958	-1.26%
2026-06-23	15.70	16.18	15.51	15.90	15.90	qfq	7,627,000	120,609,596	1.27%
2026-06-22	15.19	15.72	14.64	15.70	15.70	qfq	10,446,200	158,554,830	3.90%
2026-06-18	14.56	15.29	14.52	15.11	15.11	qfq	9,502,800	142,197,735	3.78%
2026-06-17	14.95	14.95	14.53	14.56	14.56	qfq	7,395,900	108,734,296	-1.69%
2026-06-16	14.46	15.15	14.35	14.81	14.81	qfq	9,035,300	133,972,936	1.93%
2026-06-15	14.80	15.18	14.23	14.53	14.53	qfq	11,691,300	170,799,448	-0.21%
2026-06-12	13.43	14.56	13.00	14.56	14.56	qfq	14,827,331	206,800,411	9.97%
2026-06-11	14.51	14.71	13.24	13.24	13.24	qfq	11,663,202	160,465,088	-9.99%
2026-06-10	14.80	15.61	14.65	14.71	14.71	qfq	12,680,978	190,510,042	-0.88%
2026-06-09	14.16	15.26	13.51	14.84	14.84	qfq	19,641,800	285,841,399	6.53%
2026-06-08	13.40	14.74	13.25	13.93	13.93	qfq	18,023,400	253,935,727	3.96%
2026-06-05	13.52	13.68	13.09	13.40	13.40	qfq	6,048,900	80,504,576	-0.89%
2026-06-04	13.42	13.75	13.23	13.52	13.52	qfq	4,535,100	61,352,143	0.60%
2026-06-03	13.38	13.54	13.15	13.44	13.44	qfq	4,054,800	54,167,150	0.83%
2026-06-02	13.78	13.85	13.24	13.33	13.33	qfq	4,648,600	62,254,609	-3.27%
2026-06-01	13.18	13.96	13.08	13.78	13.78	qfq	6,945,100	95,106,897	4.39%
2026-05-29	13.35	13.65	13.14	13.20	13.20	qfq	5,652,700	75,667,979	-1.27%
2026-05-28	13.54	13.74	13.07	13.37	13.37	qfq	5,055,700	67,465,032	-1.26%
2026-05-27	13.95	14.02	13.31	13.54	13.54	qfq	5,291,500	71,902,979	-4.18%
2026-05-26	14.09	14.27	13.87	14.13	13.91	qfq	5,188,650	72,952,397	0.28%
2026-05-25	14.80	14.92	14.01	14.09	13.87	qfq	6,006,700	85,881,293	-4.80%
2026-05-22	14.56	14.97	14.40	14.80	14.57	qfq	4,467,200	65,934,146	1.93%
2026-05-21	14.91	15.27	14.48	14.52	14.29	qfq	5,030,500	75,218,761	-3.14%
2026-05-20	15.30	15.66	14.98	14.99	14.76	qfq	4,974,800	75,274,047	-3.17%
2026-05-19	15.31	15.55	14.92	15.48	15.24	qfq	8,180,800	124,275,103	1.31%
2026-05-18	16.36	16.36	14.87	15.28	15.04	qfq	10,451,146	159,777,676	-7.11%
2026-05-15	16.52	16.76	16.39	16.45	16.19	qfq	4,837,700	80,075,259	-0.30%
2026-05-14	16.79	16.97	16.47	16.50	16.24	qfq	4,888,300	81,560,518	-1.73%
2026-05-13	16.81	17.18	16.64	16.79	16.53	qfq	5,552,300	93,525,806	-0.42%
2026-05-12	17.11	17.26	16.70	16.86	16.60	qfq	4,353,300	73,509,356	-0.88%
2026-05-11	17.27	17.54	16.92	17.01	16.75	qfq	6,295,600	107,982,502	-1.51%
2026-05-08	17.01	17.50	17.01	17.27	17.00	qfq	5,114,680	88,437,485	0.82%
2026-05-07	17.07	17.44	16.85	17.13	16.86	qfq	3,579,700	61,303,836	0.35%
2026-05-06	17.28	17.69	16.73	17.07	16.80	qfq	6,754,600	116,173,131	-1.22%
2026-04-30	17.60	17.61	17.22	17.28	17.01	qfq	3,633,900	62,908,537	-0.97%
2026-04-29	18.00	18.00	17.25	17.45	17.18	qfq	5,164,100	90,504,208	-3.38%
2026-04-28	18.14	18.15	17.78	18.06	17.78	qfq	2,836,900	50,967,017	-0.39%
2026-04-27	17.70	18.25	17.54	18.13	17.85	qfq	4,748,300	85,524,071	2.26%
2026-04-24	17.41	18.29	17.35	17.73	17.45	qfq	3,879,100	69,199,632	1.20%
2026-04-23	17.79	17.79	17.41	17.52	17.25	qfq	2,413,850	42,347,661	-1.57%
2026-04-22	17.90	17.95	17.66	17.80	17.52	qfq	2,082,400	36,962,641	-0.84%
2026-04-21	17.99	18.00	17.74	17.95	17.67	qfq	1,600,500	28,533,459	-0.22%
2026-04-20	18.09	18.09	17.87	17.99	17.71	qfq	2,380,300	42,750,453	-0.77%
2026-04-17	18.22	18.36	18.01	18.13	17.85	qfq	1,860,500	33,679,783	-0.28%
2026-04-16	18.22	18.35	17.97	18.18	17.90	qfq	2,266,700	41,103,167	-0.05%
2026-04-15	18.17	18.65	18.11	18.19	17.91	qfq	2,602,400	47,659,803	0.22%
2026-04-14	18.62	18.74	18.00	18.15	17.87	qfq	4,889,100	89,152,399	-2.52%
2026-04-13	19.02	19.12	18.45	18.62	18.33	qfq	4,011,600	74,739,193	-2.77%
2026-04-10	19.45	19.65	19.05	19.15	18.85	qfq	5,103,300	98,338,118	-2.54%
2026-04-09	18.41	19.88	18.31	19.65	19.34	qfq	8,919,010	171,807,105	5.59%
2026-04-08	18.14	18.64	18.14	18.61	18.32	qfq	2,824,125	52,091,592	3.68%
2026-04-07	17.70	18.15	17.62	17.95	17.67	qfq	1,792,700	32,180,293	0.96%
2026-04-03	18.01	18.16	17.71	17.78	17.50	qfq	2,378,400	42,550,622	-2.09%
2026-04-02	18.18	18.48	18.01	18.16	17.88	qfq	2,037,700	37,000,218	-0.77%
2026-04-01	18.07	18.31	17.80	18.30	18.02	qfq	3,680,600	66,377,563	1.78%
2026-03-31	18.30	18.46	17.97	17.98	17.70	qfq	2,801,000	50,939,553	-1.80%
2026-03-30	18.36	18.54	18.12	18.31	18.02	qfq	1,874,800	34,307,163	-1.03%
2026-03-27	18.18	18.75	18.05	18.50	18.21	qfq	2,341,586	43,247,366	1.48%
2026-03-26	18.64	18.64	18.03	18.23	17.95	qfq	2,414,500	44,117,910	-2.20%
2026-03-25	18.19	18.75	17.99	18.64	18.35	qfq	3,295,500	60,729,721	2.87%
2026-03-24	17.71	18.15	17.65	18.12	17.84	qfq	3,654,486	65,522,392	3.96%
2026-03-23	17.85	18.40	17.27	17.43	17.16	qfq	4,381,700	78,112,152	-6.24%
2026-03-20	18.97	19.12	18.56	18.59	18.30	qfq	2,606,200	48,898,334	-2.77%
2026-03-19	19.58	19.76	18.85	19.12	18.82	qfq	3,858,900	74,058,749	-2.55%
2026-03-18	19.30	19.87	19.27	19.62	19.31	qfq	4,107,300	80,029,258	-0.10%
2026-03-17	18.92	20.02	18.72	19.64	19.33	qfq	7,981,200	155,693,589	4.91%
2026-03-16	18.90	19.07	18.41	18.72	18.43	qfq	3,970,400	74,020,595	-1.47%
2026-03-13	19.11	19.37	18.86	19.00	18.70	qfq	3,197,497	60,918,694	-0.42%
2026-03-12	19.50	19.51	19.02	19.08	18.78	qfq	3,614,000	69,260,676	-1.90%
2026-03-11	20.00	20.00	19.43	19.45	19.15	qfq	4,628,600	90,438,678	-2.26%
2026-03-10	19.96	20.30	19.70	19.90	19.59	qfq	6,307,800	125,598,159	-1.44%
2026-03-09	20.97	21.20	20.16	20.19	19.88	qfq	5,549,000	113,987,267	-2.60%
2026-03-06	20.51	21.00	20.30	20.73	20.41	qfq	4,330,400	89,566,679	1.07%
2026-03-05	19.96	20.59	19.90	20.51	20.19	qfq	7,782,500	157,726,983	3.59%
2026-03-04	20.80	20.80	19.32	19.80	19.49	qfq	10,400,700	206,162,569	-5.62%
2026-03-03	21.10	21.58	20.72	20.98	20.65	qfq	12,091,986	255,554,988	0.33%
2026-03-02	20.75	21.20	20.61	20.91	20.58	qfq	7,939,200	165,910,767	2.55%
2026-02-27	20.57	20.60	20.22	20.39	20.07	qfq	3,245,300	66,079,916	-1.07%
2026-02-26	20.56	20.74	20.50	20.61	20.29	qfq	2,524,500	52,013,662	0.19%
2026-02-25	20.97	21.02	20.40	20.57	20.25	qfq	4,210,600	86,751,973	-1.72%
2026-02-24	20.61	21.06	20.52	20.93	20.60	qfq	4,328,400	90,308,236	3.36%
2026-02-13	20.43	20.53	20.07	20.25	19.93	qfq	3,431,400	69,773,549	-1.03%
2026-02-12	20.69	20.79	20.45	20.46	20.14	qfq	3,374,000	69,440,913	-0.78%
2026-02-11	21.31	21.31	20.58	20.62	20.30	qfq	4,522,600	94,142,143	-3.24%
2026-02-10	20.93	21.68	20.91	21.31	20.98	qfq	5,411,300	115,851,802	1.86%
2026-02-09	20.78	21.27	20.78	20.92	20.59	qfq	2,840,900	59,701,094	1.06%
2026-02-06	20.50	20.90	20.20	20.70	20.38	qfq	3,093,800	63,876,520	0.58%
2026-02-05	21.06	21.15	20.52	20.58	20.26	qfq	2,807,900	58,339,268	-2.28%
2026-02-04	20.85	21.36	20.68	21.06	20.73	qfq	4,496,600	94,287,670	1.10%
2026-02-03	20.43	20.85	20.40	20.83	20.51	qfq	3,835,200	78,979,017	2.01%
2026-02-02	21.18	21.38	20.41	20.42	20.10	qfq	5,247,400	109,748,540	-3.86%
2026-01-30	20.96	21.84	20.86	21.24	20.91	qfq	6,694,900	143,120,574	1.19%
2026-01-29	21.27	21.48	20.81	20.99	20.66	qfq	5,812,201	122,837,136	-1.13%
2026-01-28	21.09	21.33	20.62	21.23	20.90	qfq	6,082,300	127,963,466	1.77%
2026-01-27	20.70	21.00	20.32	20.86	20.54	qfq	4,539,401	94,155,457	0.05%
2026-01-26	21.78	21.88	20.65	20.85	20.53	qfq	8,115,500	170,852,563	-4.27%
2026-01-23	21.80	21.85	21.33	21.78	21.44	qfq	6,379,250	137,863,868	0.23%
2026-01-22	21.91	22.18	21.66	21.73	21.39	qfq	4,749,900	103,706,171	-0.55%
2026-01-21	21.72	22.07	21.60	21.85	21.51	qfq	4,783,700	104,531,019	0.09%
2026-01-20	22.31	22.33	21.77	21.83	21.49	qfq	5,457,500	119,711,533	-2.28%
2026-01-19	22.85	22.94	22.08	22.34	21.99	qfq	5,819,500	130,238,094	-2.02%
2026-01-16	22.66	23.06	22.42	22.80	22.45	qfq	6,182,100	140,707,814	0.62%
2026-01-15	22.22	22.96	21.94	22.66	22.31	qfq	7,996,100	180,272,799	2.03%
2026-01-14	21.97	22.39	21.73	22.21	21.86	qfq	7,589,050	167,607,389	1.28%
2026-01-13	21.78	22.48	21.72	21.93	21.59	qfq	7,924,586	175,543,409	0.97%
2026-01-12	21.78	22.22	21.60	21.72	21.38	qfq	7,450,800	162,619,348	-0.37%
2026-01-09	21.58	21.81	21.26	21.80	21.46	qfq	6,503,850	140,484,699	2.01%
2026-01-08	21.47	21.57	21.20	21.37	21.04	qfq	4,451,700	95,035,017	-0.42%
2026-01-07	21.00	21.81	20.87	21.46	21.13	qfq	5,644,900	120,683,347	2.14%
2026-01-06	21.00	21.55	20.76	21.01	20.68	qfq	5,784,700	122,055,419	-0.71%
2026-01-05	21.37	21.86	21.01	21.16	20.83	qfq	5,594,600	118,924,026	-0.98%
2025-12-31	20.36	21.47	20.15	21.37	21.04	qfq	7,461,800	156,964,035	5.22%
2025-12-30	20.15	20.75	20.00	20.31	19.99	qfq	3,083,200	62,733,253	0.59%
2025-12-29	20.47	20.55	20.17	20.19	19.88	qfq	3,820,300	77,559,331	-1.32%
2025-12-26	20.74	20.79	20.38	20.46	20.14	qfq	4,949,846	101,771,375	-2.11%
2025-12-25	19.41	21.15	19.30	20.90	20.57	qfq	8,961,386	183,423,910	7.68%
2025-12-24	19.37	19.65	19.31	19.41	19.11	qfq	3,023,200	58,705,092	-0.77%
2025-12-23	19.69	19.76	19.31	19.56	19.26	qfq	2,715,900	52,934,070	-0.56%
2025-12-22	19.44	19.87	19.44	19.67	19.36	qfq	3,653,300	72,048,588	1.65%
2025-12-19	19.38	19.43	19.20	19.35	19.05	qfq	2,912,100	56,337,123	0.26%
2025-12-18	19.84	19.99	19.22	19.30	19.00	qfq	4,142,400	81,032,180	-2.62%
2025-12-17	19.54	19.96	19.12	19.82	19.51	qfq	4,336,600	85,144,661	1.28%
2025-12-16	20.02	20.02	19.50	19.57	19.27	qfq	3,910,400	77,058,917	-2.30%
2025-12-15	20.15	20.37	19.90	20.03	19.72	qfq	3,002,400	60,205,689	-0.60%
2025-12-12	20.14	20.45	20.01	20.15	19.84	qfq	3,165,986	64,114,282	-0.40%
2025-12-11	20.59	20.69	20.15	20.23	19.92	qfq	3,998,500	81,269,647	-1.61%
2025-12-10	20.83	21.02	20.40	20.56	20.24	qfq	4,297,996	88,475,121	-1.86%
2025-12-09	21.59	21.59	20.92	20.95	20.62	qfq	5,917,100	124,729,445	-2.96%
2025-12-08	22.30	22.30	21.36	21.59	21.25	qfq	9,215,600	199,523,899	-4.13%
2025-12-05	22.16	22.68	21.98	22.52	22.17	qfq	5,227,300	116,904,167	1.62%
2025-12-04	22.08	22.34	21.72	22.16	21.81	qfq	4,775,900	105,108,929	-0.31%
2025-12-03	22.09	22.54	21.70	22.23	21.88	qfq	5,807,200	128,634,554	0.95%
2025-12-02	22.01	22.50	21.90	22.02	21.68	qfq	5,995,201	132,804,831	0.18%
2025-12-01	22.79	22.94	21.92	21.98	21.64	qfq	9,024,151	200,287,270	-4.23%
2025-11-28	21.66	23.00	21.42	22.95	22.59	qfq	16,482,300	373,461,236	6.84%
2025-11-27	20.38	21.85	20.18	21.48	21.15	qfq	9,906,896	210,052,378	6.07%
2025-11-26	20.56	21.00	20.09	20.25	19.93	qfq	4,814,800	99,056,376	0.05%
2025-11-25	19.32	20.58	19.31	20.24	19.92	qfq	6,964,700	139,998,721	5.20%
2025-11-24	18.84	19.37	18.56	19.24	18.94	qfq	5,675,900	108,081,685	3.27%
2025-11-21	19.18	19.38	18.24	18.63	18.34	qfq	8,228,800	153,789,923	-3.57%
2025-11-20	20.17	20.42	19.15	19.32	19.02	qfq	8,120,900	159,455,269	-4.36%
2025-11-19	20.46	20.82	20.13	20.20	19.89	qfq	3,336,600	68,107,350	-1.27%
2025-11-18	20.38	20.54	20.03	20.46	20.14	qfq	3,544,105	72,120,350	-0.24%
2025-11-17	20.93	20.93	20.40	20.51	20.19	qfq	4,287,500	88,127,275	-2.01%
2025-11-14	20.89	21.50	20.75	20.93	20.60	qfq	4,076,000	86,002,954	0.14%
2025-11-13	21.14	21.20	20.84	20.90	20.57	qfq	4,311,205	90,541,757	-0.62%
2025-11-12	21.22	21.25	20.80	21.03	20.70	qfq	3,238,100	68,203,809	-0.71%
2025-11-11	21.35	21.55	21.00	21.18	20.85	qfq	6,464,300	137,257,046	-0.70%
2025-11-10	20.15	21.68	20.15	21.33	21.00	qfq	10,019,600	210,589,999	5.18%
2025-11-07	20.91	20.92	20.26	20.28	19.96	qfq	5,393,186	110,570,991	-2.78%
2025-11-06	20.78	21.15	20.25	20.86	20.54	qfq	5,385,700	112,885,532	0.43%
2025-11-05	20.33	20.95	19.91	20.77	20.45	qfq	5,392,150	110,739,473	1.52%
2025-11-04	21.22	21.37	20.42	20.46	20.14	qfq	7,499,409	155,790,276	-4.57%
2025-11-03	22.45	22.45	21.31	21.44	21.11	qfq	9,752,810	211,125,683	-4.63%
2025-10-31	22.30	22.71	22.05	22.48	22.13	qfq	5,211,100	116,653,916	0.49%
2025-10-30	22.69	22.83	21.80	22.37	22.02	qfq	8,273,200	183,987,113	-1.37%
2025-10-29	22.55	22.95	22.45	22.68	22.33	qfq	5,499,500	125,006,649	0.58%
2025-10-28	22.55	22.82	22.34	22.55	22.20	qfq	5,083,396	114,738,165	-0.97%
2025-10-27	22.99	23.18	22.44	22.77	22.42	qfq	7,558,946	171,705,167	-0.31%
2025-10-24	23.02	23.25	22.60	22.84	22.48	qfq	7,342,600	167,950,803	-0.74%
2025-10-23	23.28	23.28	22.73	23.01	22.65	qfq	6,285,500	144,356,446	-1.33%
2025-10-22	23.02	23.60	22.55	23.32	22.96	qfq	10,463,150	242,301,101	0.82%
2025-10-21	22.65	23.55	22.43	23.13	22.77	qfq	10,588,150	242,171,667	1.67%
2025-10-20	21.96	22.87	21.82	22.75	22.40	qfq	8,855,683	198,652,828	3.36%
2025-10-17	21.82	22.08	21.30	22.01	21.67	qfq	7,117,850	153,845,080	0.18%
2025-10-16	22.83	22.99	21.82	21.97	21.63	qfq	9,718,400	216,734,500	-3.77%
2025-10-15	22.10	22.88	21.87	22.83	22.47	qfq	11,024,200	247,533,878	2.98%
2025-10-14	22.44	22.73	22.00	22.17	21.82	qfq	12,786,138	286,093,567	0.09%
2025-10-13	22.50	22.50	21.57	22.15	21.81	qfq	19,172,200	423,323,595	-6.78%
2025-10-10	21.50	23.76	21.30	23.76	23.39	qfq	23,017,000	528,652,872	10.00%
2025-10-09	21.22	22.18	21.22	21.60	21.26	qfq	8,527,900	184,272,014	2.32%
2025-09-30	21.20	21.86	20.95	21.11	20.78	qfq	5,120,000	108,743,062	-0.19%
2025-09-29	21.50	21.64	20.89	21.15	20.82	qfq	9,652,700	204,647,275	-2.17%
2025-09-26	21.71	22.36	21.51	21.62	21.28	qfq	8,297,800	182,122,920	-1.10%
2025-09-25	21.74	22.16	21.41	21.86	21.52	qfq	7,765,500	169,692,600	0.55%
2025-09-24	22.10	22.18	21.61	21.74	21.40	qfq	8,511,500	185,491,826	-1.98%
2025-09-23	22.61	23.32	21.80	22.18	21.83	qfq	9,882,600	220,071,289	-2.38%
2025-09-22	21.41	22.99	21.35	22.72	22.37	qfq	18,935,700	420,640,117	0.49%
2025-09-19	20.63	22.61	20.14	22.61	22.26	qfq	13,365,500	281,896,861	10.02%
2025-09-18	20.75	20.81	20.00	20.55	20.23	qfq	10,563,300	215,568,635	-1.63%
2025-09-17	21.21	21.45	20.53	20.89	20.56	qfq	12,384,200	259,824,410	-2.06%
2025-09-16	21.29	21.45	21.00	21.33	21.00	qfq	6,968,800	147,631,940	0.47%
2025-09-15	21.22	21.83	21.10	21.23	20.90	qfq	8,315,400	178,742,563	-0.23%
2025-09-12	21.80	22.04	20.77	21.28	20.95	qfq	14,752,925	315,772,556	-3.27%
2025-09-11	20.86	22.10	20.61	22.00	21.66	qfq	11,687,436	251,891,778	5.47%
2025-09-10	20.99	21.13	20.67	20.86	20.54	qfq	6,613,195	138,318,279	0.05%
2025-09-09	20.63	21.24	20.47	20.85	20.53	qfq	9,445,500	197,258,862	1.56%
2025-09-08	20.71	20.76	20.01	20.53	20.21	qfq	7,404,800	150,805,409	0.00%
2025-09-05	19.37	20.54	19.36	20.53	20.21	qfq	8,328,000	167,273,409	5.99%
2025-09-04	20.48	20.75	18.68	19.37	19.07	qfq	11,932,536	235,245,414	-6.20%
2025-09-03	20.99	21.21	20.39	20.65	20.33	qfq	7,854,288	161,767,890	-1.62%
2025-09-02	21.95	21.95	20.65	20.99	20.66	qfq	11,825,405	249,655,234	-4.59%
2025-09-01	21.20	22.55	21.20	22.00	21.66	qfq	12,086,800	262,737,366	2.95%
2025-08-29	21.52	21.59	20.93	21.37	21.04	qfq	11,987,200	255,392,413	0.66%
2025-08-28	19.90	21.38	19.90	21.23	20.90	qfq	16,026,400	331,830,546	6.90%
2025-08-27	20.20	20.85	19.77	19.86	19.55	qfq	11,243,300	226,726,430	-1.68%
2025-08-26	19.91	20.47	19.86	20.20	19.89	qfq	9,239,000	186,689,422	1.46%
2025-08-25	19.11	20.00	18.88	19.91	19.60	qfq	11,953,800	233,688,690	3.70%
2025-08-22	19.36	19.59	19.15	19.20	18.90	qfq	7,051,600	135,936,570	-0.62%
2025-08-21	19.46	19.68	19.13	19.32	19.02	qfq	9,622,150	186,399,465	0.16%
2025-08-20	18.98	19.37	18.64	19.29	18.99	qfq	9,855,400	187,959,562	1.31%
2025-08-19	19.34	19.37	18.49	19.04	18.74	qfq	10,791,200	203,161,551	-1.70%
2025-08-18	19.98	20.06	19.25	19.37	19.07	qfq	15,511,200	301,699,050	-2.66%
2025-08-15	19.40	20.00	19.05	19.90	19.59	qfq	23,583,000	465,304,001	0.30%
2025-08-14	18.18	19.84	18.05	19.84	19.53	qfq	30,702,600	594,033,594	9.98%
2025-08-13	18.10	18.48	17.98	18.04	17.76	qfq	11,102,014	201,436,604	-0.17%
2025-08-12	18.07	18.20	17.68	18.07	17.79	qfq	7,832,300	140,904,063	0.00%
2025-08-11	17.51	18.10	17.47	18.07	17.79	qfq	8,870,400	158,649,149	2.96%
2025-08-08	17.55	17.78	17.37	17.55	17.28	qfq	6,057,600	106,185,208	-0.11%
2025-08-07	17.38	17.57	17.16	17.57	17.30	qfq	7,025,900	122,190,970	1.27%
2025-08-06	16.71	17.50	16.71	17.35	17.08	qfq	8,329,400	143,628,699	3.83%
2025-08-05	16.31	16.88	16.29	16.71	16.45	qfq	5,906,600	98,367,866	2.08%
2025-08-04	16.30	16.48	16.25	16.37	16.12	qfq	2,605,800	42,664,980	-0.18%
2025-08-01	16.18	16.45	16.14	16.40	16.14	qfq	2,996,950	49,032,538	0.92%
2025-07-31	16.20	16.58	16.16	16.25	16.00	qfq	3,668,100	59,971,574	0.18%
2025-07-30	16.19	16.33	15.96	16.22	15.97	qfq	4,140,800	66,762,960	0.19%
2025-07-29	16.39	16.49	16.15	16.19	15.94	qfq	4,285,900	69,765,753	-1.22%
2025-07-28	16.82	16.85	16.28	16.39	16.13	qfq	5,447,000	89,771,055	-2.50%
2025-07-25	16.81	17.00	16.69	16.81	16.55	qfq	2,981,200	50,228,709	-0.18%
2025-07-24	16.67	16.94	16.61	16.84	16.58	qfq	2,682,700	45,002,565	1.51%
2025-07-23	16.95	16.95	16.56	16.59	16.33	qfq	3,178,860	53,108,561	-2.07%
2025-07-22	17.14	17.18	16.88	16.94	16.68	qfq	2,804,900	47,600,848	-0.65%
2025-07-21	16.89	17.39	16.88	17.05	16.78	qfq	5,971,440	102,504,626	1.01%
2025-07-18	16.87	17.09	16.64	16.88	16.62	qfq	3,332,300	55,931,258	0.06%
2025-07-17	17.01	17.01	16.82	16.87	16.61	qfq	2,791,600	47,167,540	-0.71%
2025-07-16	16.82	17.07	16.70	16.99	16.73	qfq	3,700,900	62,585,033	1.07%
2025-07-15	16.65	16.83	16.39	16.81	16.55	qfq	3,389,700	56,267,092	0.78%
2025-07-14	16.34	16.74	16.28	16.68	16.42	qfq	3,896,525	64,271,557	1.89%
2025-07-11	16.49	16.72	16.25	16.37	16.12	qfq	4,941,500	81,089,570	-0.73%
2025-07-10	16.65	16.69	16.38	16.49	16.23	qfq	3,414,700	56,367,795	-0.96%
2025-07-09	16.80	17.11	16.57	16.65	16.39	qfq	4,477,900	75,050,225	-0.95%
2025-07-08	16.75	16.97	16.55	16.81	16.55	qfq	4,813,800	80,618,825	-0.06%
2025-07-07	17.20	17.20	16.79	16.82	16.56	qfq	4,549,200	76,934,450	-2.44%
2025-07-04	16.92	17.45	16.76	17.24	16.97	qfq	7,238,700	124,424,430	1.95%
2025-07-03	16.85	17.09	16.79	16.91	16.65	qfq	3,189,200	53,989,659	0.36%
2025-07-02	16.91	17.20	16.69	16.85	16.59	qfq	4,081,200	69,023,280	-0.65%
2025-07-01	17.11	17.29	16.91	16.96	16.70	qfq	4,368,300	74,469,361	-0.99%
2025-06-30	16.80	17.19	16.69	17.13	16.86	qfq	4,109,100	69,728,575	2.15%
2025-06-27	17.00	17.07	16.70	16.77	16.51	qfq	4,197,100	70,557,857	-1.76%
2025-06-26	17.01	17.45	16.91	17.07	16.80	qfq	5,745,100	98,303,855	0.77%
2025-06-25	17.01	17.15	16.61	16.94	16.68	qfq	6,526,700	110,018,984	-0.53%
2025-06-24	17.07	17.38	16.89	17.03	16.76	qfq	7,018,700	120,100,536	0.29%
2025-06-23	17.16	17.30	16.50	16.98	16.72	qfq	9,707,700	163,933,297	-1.16%
2025-06-20	17.92	18.14	17.16	17.18	16.91	qfq	9,523,400	167,822,026	-4.08%
2025-06-19	17.61	18.55	17.61	17.91	17.63	qfq	10,230,300	184,302,984	1.19%
2025-06-18	17.81	17.99	17.23	17.70	17.42	qfq	6,793,500	119,624,314	-1.17%
2025-06-17	17.73	18.09	17.65	17.91	17.63	qfq	7,576,200	135,084,510	1.02%
2025-06-16	17.37	17.96	17.07	17.73	17.45	qfq	10,548,500	186,684,917	2.07%
2025-06-13	18.36	18.39	17.29	17.37	17.10	qfq	12,626,800	221,910,344	-3.77%
2025-06-12	17.22	18.39	17.22	18.05	17.77	qfq	18,920,200	339,514,416	3.80%
2025-06-11	16.66	17.51	16.46	17.39	17.12	qfq	10,821,900	185,018,055	5.01%
2025-06-10	16.73	17.07	16.35	16.56	16.30	qfq	9,002,500	150,026,238	-1.55%
2025-06-09	16.00	17.18	15.86	16.82	16.56	qfq	13,684,900	230,440,857	3.96%
2025-06-06	15.90	16.43	15.90	16.18	15.93	qfq	5,156,000	83,336,991	1.38%
2025-06-05	15.98	16.16	15.83	15.96	15.71	qfq	3,552,200	56,871,301	0.00%
2025-06-04	15.65	16.16	15.58	15.96	15.71	qfq	4,283,200	68,371,925	1.72%
2025-06-03	15.45	15.80	15.25	15.69	15.45	qfq	3,114,100	48,454,963	1.55%
2025-05-30	15.85	15.99	15.32	15.45	15.21	qfq	4,320,100	66,766,848	-2.83%
2025-05-29	15.56	16.09	15.48	15.90	15.65	qfq	3,912,900	61,972,956	2.12%
2025-05-28	15.62	15.69	15.39	15.57	15.33	qfq	2,576,200	40,059,812	0.00%
2025-05-27	15.57	15.89	15.37	15.57	15.33	qfq	3,073,200	47,658,720	-0.38%
2025-05-26	16.01	16.01	15.51	15.63	15.39	qfq	3,661,900	57,540,696	-1.45%
2025-05-23	15.44	16.26	15.31	15.86	15.61	qfq	5,814,140	91,699,714	1.41%
2025-05-22	15.93	16.15	15.64	15.64	15.20	qfq	3,018,600	47,944,116	-1.76%
2025-05-21	16.23	16.42	15.78	15.92	15.47	qfq	5,262,500	84,169,132	-2.03%
2025-05-20	15.68	16.33	15.58	16.25	15.79	qfq	9,532,800	153,466,108	3.64%
2025-05-19	14.77	16.10	14.77	15.68	15.24	qfq	8,885,286	137,496,904	5.45%
2025-05-16	14.83	15.06	14.83	14.87	14.45	qfq	2,553,500	38,251,341	0.13%
2025-05-15	15.10	15.13	14.73	14.85	14.43	qfq	2,795,900	41,582,120	-1.79%
2025-05-14	15.46	15.46	15.05	15.12	14.69	qfq	4,182,600	63,412,641	-1.75%
2025-05-13	15.15	15.45	15.06	15.39	14.96	qfq	5,890,000	89,841,171	1.65%
2025-05-12	15.13	15.35	14.90	15.14	14.71	qfq	3,691,800	55,730,859	0.26%
2025-05-09	15.08	15.30	14.92	15.10	14.67	qfq	2,880,700	43,533,654	0.07%
2025-05-08	14.84	15.26	14.75	15.09	14.67	qfq	4,365,800	66,034,732	1.62%
2025-05-07	14.91	15.09	14.74	14.85	14.43	qfq	3,364,200	50,108,338	-0.27%
2025-05-06	14.82	14.94	14.68	14.89	14.47	qfq	3,240,500	47,924,917	1.22%
2025-04-30	14.68	14.76	14.47	14.71	14.30	qfq	2,423,800	35,464,873	1.24%
2025-04-29	14.54	14.68	14.31	14.53	14.12	qfq	3,077,900	44,831,169	1.61%
2025-04-28	14.50	14.58	14.25	14.30	13.90	qfq	1,823,700	26,181,302	-1.31%
2025-04-25	14.40	14.68	14.40	14.49	14.08	qfq	1,757,500	25,566,293	0.28%
2025-04-24	14.45	14.64	14.30	14.45	14.04	qfq	2,032,600	29,440,408	0.00%
2025-04-23	14.07	14.74	14.06	14.45	14.04	qfq	4,433,300	63,989,355	2.70%
2025-04-22	13.79	14.17	13.69	14.07	13.67	qfq	2,755,300	38,388,154	2.10%
2025-04-21	13.75	13.89	13.70	13.78	13.39	qfq	2,667,700	36,756,321	-0.22%
2025-04-18	13.38	13.95	13.37	13.81	13.42	qfq	3,680,300	50,774,694	2.52%
2025-04-17	13.13	13.57	13.13	13.47	13.09	qfq	2,028,500	27,174,673	2.28%
2025-04-16	13.62	13.62	13.03	13.17	12.80	qfq	2,278,800	30,148,651	-3.09%
2025-04-15	13.72	13.80	13.48	13.59	13.21	qfq	1,714,000	23,269,287	-0.95%
2025-04-14	13.31	13.78	13.26	13.72	13.33	qfq	3,186,900	43,222,923	4.02%
2025-04-11	13.16	13.43	13.05	13.19	12.82	qfq	2,238,600	29,617,498	0.00%
2025-04-10	12.98	13.39	12.98	13.19	12.82	qfq	3,434,900	45,560,332	2.89%
2025-04-09	12.00	12.86	11.45	12.82	12.46	qfq	4,844,414	59,222,109	3.14%
2025-04-08	13.00	13.00	12.11	12.43	12.08	qfq	6,827,200	85,313,542	-5.98%
2025-04-07	14.05	14.15	13.22	13.22	12.85	qfq	3,538,300	47,044,450	-10.01%
2025-04-03	14.37	14.74	14.37	14.69	14.28	qfq	1,994,500	29,104,503	0.69%
2025-04-02	14.76	14.85	14.57	14.59	14.18	qfq	2,143,400	31,531,033	-1.15%
2025-04-01	14.60	14.81	14.52	14.76	14.34	qfq	2,074,600	30,532,093	2.00%
2025-03-31	14.55	14.55	14.23	14.47	14.06	qfq	2,963,800	42,635,393	-1.03%
2025-03-28	14.90	14.90	14.44	14.62	14.21	qfq	3,565,200	52,031,397	-1.75%
2025-03-27	15.00	15.15	14.86	14.88	14.46	qfq	2,583,800	38,620,291	-1.33%
2025-03-26	14.88	15.21	14.88	15.08	14.66	qfq	3,559,900	53,804,268	1.34%
2025-03-25	15.06	15.18	14.82	14.88	14.46	qfq	3,400,400	50,798,466	-1.85%
2025-03-24	15.55	15.63	14.82	15.16	14.73	qfq	6,429,200	97,281,144	-2.07%
2025-03-21	15.45	15.90	15.45	15.48	15.04	qfq	6,990,800	109,230,344	-1.09%
2025-03-20	15.49	15.87	15.36	15.65	15.21	qfq	5,810,400	91,283,750	1.03%
2025-03-19	15.39	15.55	15.23	15.49	15.05	qfq	6,386,700	98,423,764	1.04%
2025-03-18	14.85	15.50	14.78	15.33	14.90	qfq	8,152,100	123,453,104	2.89%
2025-03-17	14.50	15.14	14.50	14.90	14.48	qfq	6,689,040	99,717,565	2.90%
2025-03-14	14.43	14.55	14.33	14.48	14.07	qfq	4,915,900	70,910,440	0.28%
2025-03-13	14.82	14.82	14.37	14.44	14.03	qfq	4,583,900	66,388,090	-2.56%
2025-03-12	15.00	15.07	14.65	14.82	14.40	qfq	5,065,000	75,010,657	-1.33%
2025-03-11	15.33	15.34	14.90	15.02	14.60	qfq	6,251,300	94,148,365	-2.02%
2025-03-10	14.80	15.57	14.50	15.33	14.90	qfq	8,361,400	126,320,430	3.51%
2025-03-07	14.87	15.07	14.75	14.81	14.39	qfq	6,224,700	92,793,704	-1.40%
2025-03-06	14.33	15.05	14.26	15.02	14.60	qfq	12,460,676	184,108,013	5.40%
2025-03-05	14.22	14.30	14.08	14.25	13.85	qfq	4,388,606	62,125,865	-0.21%
2025-03-04	14.47	14.47	14.20	14.28	13.88	qfq	3,053,514	43,573,627	-0.42%
2025-03-03	14.21	14.45	14.10	14.34	13.94	qfq	3,721,514	53,279,367	0.91%
2025-02-28	14.40	14.59	14.20	14.21	13.81	qfq	5,901,200	84,865,336	-1.11%
2025-02-27	14.22	14.57	14.09	14.37	13.97	qfq	5,944,500	84,988,133	1.20%
2025-02-26	14.39	14.45	14.06	14.20	13.80	qfq	6,524,700	92,587,690	-1.32%
2025-02-25	14.22	14.60	14.10	14.39	13.98	qfq	6,390,700	91,539,056	1.34%
2025-02-24	14.34	14.52	14.18	14.20	13.80	qfq	6,685,100	95,482,621	-1.59%
2025-02-21	14.44	14.60	14.24	14.43	14.02	qfq	7,209,000	103,921,582	-0.48%
2025-02-20	15.05	15.24	14.33	14.50	14.09	qfq	11,435,700	167,628,670	-3.40%
2025-02-19	14.00	15.06	14.00	15.01	14.59	qfq	13,311,060	195,654,030	4.97%
2025-02-18	14.49	15.05	14.21	14.30	13.90	qfq	11,268,900	164,603,899	-1.24%
2025-02-17	14.82	14.82	14.03	14.48	14.07	qfq	11,341,100	162,364,029	-2.36%
2025-02-14	15.01	15.02	14.50	14.83	14.41	qfq	10,313,314	151,465,329	-1.26%
2025-02-13	15.68	15.75	14.99	15.02	14.60	qfq	10,074,000	153,413,467	-4.21%
2025-02-12	16.06	16.20	15.53	15.68	15.24	qfq	8,122,683	127,941,025	-2.97%
2025-02-11	16.59	16.60	15.78	16.16	15.70	qfq	6,604,100	105,972,597	-2.18%
2025-02-10	16.32	16.83	16.32	16.52	16.05	qfq	4,718,760	78,047,203	0.36%
2025-02-07	16.81	16.94	16.24	16.46	16.00	qfq	9,113,400	150,303,699	-1.85%
2025-02-06	16.34	16.99	16.31	16.77	16.30	qfq	5,070,500	84,419,653	2.01%
2025-02-05	16.59	16.84	16.23	16.44	15.98	qfq	3,610,000	59,330,228	-0.78%
2025-01-27	16.80	16.97	16.33	16.57	16.10	qfq	4,268,902	70,991,492	-1.37%
2025-01-24	16.50	16.95	16.36	16.80	16.33	qfq	3,967,300	66,119,937	1.51%
2025-01-23	17.32	17.36	16.46	16.55	16.08	qfq	7,219,700	121,233,830	-3.44%
2025-01-22	17.92	18.02	17.07	17.14	16.66	qfq	6,885,000	120,487,738	-5.20%
2025-01-21	17.50	18.09	17.18	18.08	17.57	qfq	11,403,800	203,709,298	6.17%
2025-01-20	16.80	17.18	16.67	17.03	16.55	qfq	5,778,200	97,542,523	2.22%
2025-01-17	16.08	16.92	15.90	16.66	16.19	qfq	6,958,902	114,484,121	4.19%
2025-01-16	15.77	16.30	15.68	15.99	15.54	qfq	4,403,000	70,476,883	1.98%
2025-01-15	15.78	16.03	15.60	15.68	15.24	qfq	3,192,900	50,387,052	-0.38%
2025-01-14	14.86	15.78	14.83	15.74	15.30	qfq	4,819,800	73,971,303	7.37%
2025-01-13	14.65	14.93	14.24	14.66	14.25	qfq	2,932,200	42,803,327	-0.20%
2025-01-10	15.47	15.68	14.69	14.69	14.28	qfq	4,511,900	67,725,685	-5.41%
2025-01-09	15.48	15.70	15.24	15.53	15.09	qfq	3,860,400	59,654,772	0.32%
2025-01-08	15.51	16.05	15.19	15.48	15.04	qfq	2,711,400	42,176,776	-1.46%
2025-01-07	15.35	15.75	15.28	15.71	15.27	qfq	1,951,300	30,286,556	2.55%
2025-01-06	15.50	15.76	15.10	15.32	14.89	qfq	3,083,700	47,576,982	-1.86%
2025-01-03	16.37	16.60	15.60	15.61	15.17	qfq	3,762,100	59,980,091	-4.82%
2025-01-02	17.00	17.10	16.28	16.40	15.94	qfq	3,669,100	60,993,811	-3.07%
2024-12-31	17.29	17.61	16.72	16.92	16.44	qfq	4,905,600	84,333,031	-3.04%
2024-12-30	16.28	17.85	16.28	17.45	16.96	qfq	7,625,700	132,992,030	4.87%
2024-12-27	16.90	16.99	16.50	16.64	16.17	qfq	3,946,200	65,969,837	-1.54%
2024-12-26	16.22	16.90	15.82	16.90	16.42	qfq	5,449,000	89,978,417	4.19%
2024-12-25	16.72	16.73	16.10	16.22	15.76	qfq	3,623,715	58,997,180	-2.23%
2024-12-24	16.23	16.88	16.23	16.59	16.12	qfq	4,918,799	81,687,617	2.22%
2024-12-23	16.35	16.62	16.12	16.23	15.77	qfq	6,408,700	104,778,070	-0.73%
2024-12-20	16.00	16.50	15.75	16.35	15.89	qfq	7,362,700	119,383,001	2.44%
2024-12-19	16.01	16.24	15.59	15.96	15.51	qfq	6,661,800	105,523,787	-1.85%
2024-12-18	16.49	16.60	16.15	16.26	15.80	qfq	3,728,200	60,909,656	-0.43%
2024-12-17	17.00	17.02	16.18	16.33	15.87	qfq	6,601,640	108,503,971	-4.11%
2024-12-16	17.35	17.71	16.85	17.03	16.55	qfq	7,207,275	124,636,936	-3.84%
2024-12-13	17.15	17.96	17.01	17.71	17.21	qfq	8,379,733	146,928,814	1.14%
2024-12-12	18.45	19.34	17.45	17.51	17.02	qfq	19,144,173	349,377,452	-5.56%
2024-12-11	18.00	18.60	17.48	18.54	18.02	qfq	10,004,875	180,374,328	4.33%
2024-12-10	18.11	18.51	17.60	17.77	17.27	qfq	10,696,600	191,476,553	0.06%
2024-12-09	17.18	17.81	16.82	17.76	17.26	qfq	12,544,000	217,334,426	1.60%
2024-12-06	16.41	17.95	16.30	17.48	16.99	qfq	14,990,723	258,406,910	6.46%
2024-12-05	15.81	16.48	15.70	16.42	15.96	qfq	7,692,640	124,818,143	3.34%
2024-12-04	16.27	16.75	15.81	15.89	15.44	qfq	8,510,783	137,593,287	-2.34%
2024-12-03	16.51	16.66	16.16	16.27	15.81	qfq	10,848,240	177,144,320	-2.75%
2024-12-02	17.80	17.81	16.39	16.73	16.26	qfq	22,303,650	377,097,268	-7.87%
2024-11-29	16.80	18.25	16.61	18.16	17.65	qfq	17,674,096	309,502,523	7.97%
2024-11-28	16.58	17.52	16.38	16.82	16.35	qfq	16,028,500	273,797,284	0.66%
2024-11-27	16.32	16.79	15.43	16.71	16.24	qfq	25,399,850	409,643,335	0.24%
2024-11-26	15.15	16.67	15.04	16.67	16.20	qfq	27,281,835	449,123,810	10.03%
2024-11-25	14.48	15.23	14.31	15.15	14.72	qfq	10,361,896	155,286,774	4.41%
2024-11-22	15.11	15.36	14.49	14.51	14.10	qfq	8,131,300	121,659,419	-3.97%
2024-11-21	14.99	15.34	14.70	15.11	14.68	qfq	8,457,600	126,762,740	0.20%
2024-11-20	14.88	15.10	14.63	15.08	14.66	qfq	7,893,300	117,525,353	1.34%
2024-11-19	14.34	14.98	13.98	14.88	14.46	qfq	8,995,291	129,602,725	3.19%
2024-11-18	14.52	15.38	14.23	14.42	14.01	qfq	11,965,587	177,456,448	-0.69%
2024-11-15	14.52	14.83	14.12	14.52	14.11	qfq	9,246,900	134,234,860	0.21%
2024-11-14	15.30	15.64	14.44	14.49	14.08	qfq	11,624,300	173,968,955	-5.60%
2024-11-13	14.68	15.44	14.41	15.35	14.92	qfq	14,029,524	209,446,316	3.16%
2024-11-12	14.95	15.15	14.66	14.88	14.46	qfq	9,483,684	141,446,608	-1.26%
2024-11-11	14.57	15.25	13.90	15.07	14.65	qfq	18,686,560	273,359,975	3.22%
2024-11-08	14.99	15.11	14.59	14.60	14.19	qfq	9,756,200	144,634,052	-2.60%
2024-11-07	14.90	15.03	14.33	14.99	14.57	qfq	12,063,200	177,284,072	0.40%
2024-11-06	14.53	15.20	14.27	14.93	14.51	qfq	19,862,400	291,816,872	0.88%
2024-11-05	14.93	15.50	14.71	14.80	14.38	qfq	25,006,100	377,786,341	-0.80%
2024-11-04	14.95	15.31	14.30	14.92	14.50	qfq	15,487,600	227,087,846	-0.53%
2024-11-01	14.74	15.70	14.60	15.00	14.58	qfq	18,326,414	277,675,385	1.42%
2024-10-31	14.80	15.25	14.18	14.79	14.37	qfq	18,934,400	278,431,037	-0.34%
2024-10-30	14.91	15.60	14.28	14.84	14.42	qfq	17,118,292	255,170,821	1.44%
2024-10-29	14.06	15.22	13.88	14.63	14.22	qfq	20,076,332	296,236,685	4.13%
2024-10-28	13.80	14.50	13.53	14.05	13.65	qfq	18,514,624	258,698,800	1.15%
2024-10-25	14.12	14.20	13.64	13.89	13.50	qfq	12,299,072	170,663,693	-3.68%
2024-10-24	14.05	14.69	13.69	14.42	14.01	qfq	22,033,516	315,039,561	5.41%
2024-10-23	13.50	14.27	13.22	13.68	13.29	qfq	24,836,983	343,613,568	5.47%
2024-10-22	11.78	12.97	11.62	12.97	12.60	qfq	13,012,404	163,596,219	10.01%
2024-10-21	11.75	12.05	11.69	11.79	11.46	qfq	6,407,300	75,949,580	0.34%
2024-10-18	11.57	12.01	11.53	11.75	11.42	qfq	6,242,253	73,350,580	1.82%
2024-10-17	11.92	12.08	11.52	11.54	11.22	qfq	6,994,501	81,899,652	-3.03%
2024-10-16	11.25	12.16	11.08	11.90	11.56	qfq	12,850,139	151,622,119	1.54%
2024-10-15	11.05	12.19	11.02	11.72	11.39	qfq	17,552,472	209,549,939	5.78%
2024-10-14	11.03	11.15	10.80	11.08	10.77	qfq	3,604,700	39,744,257	2.88%
2024-10-11	11.22	11.29	10.65	10.77	10.47	qfq	4,577,633	49,949,505	-4.01%
2024-10-10	11.30	11.53	10.96	11.22	10.90	qfq	5,695,200	64,146,065	1.72%
2024-10-09	11.30	11.68	10.77	11.03	10.72	qfq	8,197,462	92,846,327	-3.92%
2024-10-08	11.80	11.81	10.80	11.48	11.16	qfq	12,132,487	137,741,300	6.59%
2024-09-30	10.25	10.82	10.08	10.77	10.47	qfq	8,935,100	93,666,814	7.81%
2024-09-27	9.61	9.99	9.48	9.99	9.71	qfq	3,712,590	36,072,486	5.16%
2024-09-26	9.37	9.51	9.31	9.50	9.23	qfq	3,468,500	32,658,887	1.93%
2024-09-25	9.27	9.53	9.27	9.32	9.06	qfq	3,079,100	28,979,730	1.19%
2024-09-24	9.01	9.23	9.01	9.21	8.95	qfq	2,913,500	26,604,871	1.88%
2024-09-23	9.01	9.08	8.97	9.04	8.79	qfq	821,300	7,421,830	0.33%
2024-09-20	9.18	9.18	8.99	9.01	8.76	qfq	1,412,000	12,770,998	-1.42%
2024-09-19	9.08	9.22	9.00	9.14	8.88	qfq	1,546,600	14,147,609	1.22%
2024-09-18	9.01	9.09	8.90	9.03	8.78	qfq	1,601,711	14,398,412	0.22%
2024-09-13	9.11	9.23	8.97	9.01	8.76	qfq	1,980,200	17,939,777	-1.74%
2024-09-12	9.11	9.30	9.10	9.17	8.91	qfq	2,077,600	19,180,084	0.22%
2024-09-11	9.17	9.25	8.97	9.15	8.89	qfq	2,440,400	22,181,262	-0.44%
2024-09-10	9.25	9.27	9.04	9.19	8.93	qfq	3,100,400	28,413,929	-0.76%
2024-09-09	9.44	9.44	9.09	9.26	9.00	qfq	4,047,864	37,424,675	-3.04%
2024-09-06	9.05	9.95	8.90	9.55	9.28	qfq	6,802,563	64,334,570	5.41%
2024-09-05	9.04	9.14	8.95	9.06	8.80	qfq	884,100	8,005,806	0.55%
2024-09-04	9.14	9.27	8.98	9.01	8.76	qfq	1,556,390	14,127,277	-2.17%
2024-09-03	9.18	9.33	9.08	9.21	8.95	qfq	1,070,700	9,878,328	-0.11%
2024-09-02	9.39	9.46	9.20	9.22	8.96	qfq	1,685,300	15,682,866	-1.60%
2024-08-30	9.19	9.45	9.16	9.37	9.11	qfq	1,744,400	16,285,631	1.96%
2024-08-29	9.10	9.22	9.04	9.19	8.93	qfq	1,251,890	11,448,974	0.99%
2024-08-28	9.01	9.24	8.93	9.10	8.84	qfq	1,088,300	9,940,176	0.44%
2024-08-27	9.22	9.24	9.00	9.06	8.80	qfq	856,300	7,786,235	-1.41%
2024-08-26	8.94	9.24	8.91	9.19	8.93	qfq	1,161,700	10,633,247	2.22%
2024-08-23	9.06	9.10	8.93	8.99	8.74	qfq	1,056,400	9,512,757	-0.77%
2024-08-22	9.29	9.31	9.03	9.06	8.80	qfq	1,359,700	12,443,616	-1.63%
2024-08-21	9.22	9.30	9.17	9.21	8.95	qfq	800,700	7,394,786	-0.32%
2024-08-20	9.49	9.49	9.16	9.24	8.98	qfq	1,233,700	11,439,180	-1.91%
2024-08-19	9.46	9.57	9.33	9.42	9.15	qfq	1,771,600	16,729,402	-1.05%
2024-08-16	9.59	9.65	9.46	9.52	9.25	qfq	1,245,400	11,877,913	-0.83%
2024-08-15	9.56	9.75	9.52	9.60	9.33	qfq	915,000	8,797,392	-0.21%
2024-08-14	9.72	9.80	9.59	9.62	9.35	qfq	868,100	8,389,007	-1.13%
2024-08-13	9.61	9.74	9.49	9.73	9.46	qfq	1,545,901	14,941,964	2.10%
2024-08-12	9.53	9.61	9.45	9.53	9.26	qfq	809,601	7,717,473	-0.52%
2024-08-09	9.65	9.79	9.57	9.58	9.31	qfq	944,263	9,092,861	-0.73%
2024-08-08	9.67	9.82	9.53	9.65	9.38	qfq	1,702,955	16,381,120	-1.83%
2024-08-07	9.71	9.94	9.71	9.83	9.55	qfq	1,452,600	14,242,907	0.92%
2024-08-06	9.58	9.86	9.57	9.74	9.47	qfq	1,805,600	17,560,358	2.20%
2024-08-05	9.48	9.84	9.41	9.53	9.26	qfq	3,880,700	37,404,248	-1.85%
2024-08-02	9.59	10.10	9.48	9.71	9.44	qfq	4,549,300	44,927,392	1.36%
2024-08-01	9.39	9.63	9.39	9.58	9.31	qfq	2,363,316	22,580,261	2.02%
2024-07-31	9.08	9.45	9.07	9.39	9.13	qfq	2,383,500	22,244,074	3.41%
2024-07-30	9.12	9.15	9.00	9.08	8.82	qfq	963,500	8,738,223	-0.33%
2024-07-29	9.10	9.22	9.01	9.11	8.85	qfq	1,894,125	17,306,303	-0.33%
2024-07-26	8.99	9.14	8.97	9.14	8.88	qfq	1,011,000	9,177,694	1.78%
2024-07-25	8.94	9.10	8.81	8.98	8.73	qfq	1,208,100	10,816,838	0.45%
2024-07-24	9.00	9.11	8.86	8.94	8.69	qfq	1,750,939	15,701,537	-1.00%
2024-07-23	9.33	9.41	9.03	9.03	8.78	qfq	1,564,000	14,381,344	-2.90%
2024-07-22	9.21	9.34	9.20	9.30	9.04	qfq	1,126,800	10,461,928	0.22%
2024-07-19	9.27	9.33	9.15	9.28	9.02	qfq	1,228,000	11,348,931	0.11%
2024-07-18	9.26	9.41	9.08	9.27	9.01	qfq	2,687,800	24,783,762	-0.11%
2024-07-17	9.49	9.68	9.11	9.28	9.02	qfq	2,960,460	27,666,855	-2.42%
2024-07-16	9.66	9.71	9.44	9.51	9.24	qfq	1,086,200	10,346,829	-1.65%
2024-07-15	9.78	9.83	9.56	9.67	9.40	qfq	1,600,601	15,480,438	-1.23%
2024-07-12	9.89	10.00	9.75	9.79	9.51	qfq	1,216,200	11,943,035	-1.31%
2024-07-11	9.65	9.97	9.65	9.92	9.64	qfq	1,687,840	16,657,780	3.77%
2024-07-10	9.76	9.82	9.53	9.56	9.29	qfq	1,172,800	11,295,075	-2.85%
2024-07-09	9.88	9.88	9.45	9.84	9.56	qfq	1,905,100	18,443,086	0.82%
2024-07-08	10.08	10.09	9.72	9.76	9.49	qfq	1,168,600	11,509,845	-3.17%
2024-07-05	9.96	10.11	9.81	10.08	9.80	qfq	1,178,500	11,744,165	1.20%
2024-07-04	10.29	10.38	9.89	9.96	9.68	qfq	1,948,433	19,567,310	-3.21%
2024-07-03	10.39	10.43	10.23	10.29	10.00	qfq	980,333	10,079,531	-0.96%
2024-07-02	10.44	10.54	10.10	10.39	10.10	qfq	2,389,333	24,649,211	-1.24%
2024-07-01	10.68	10.73	10.37	10.52	10.22	qfq	1,700,919	17,823,028	-1.22%
2024-06-28	10.53	10.74	10.51	10.65	10.35	qfq	1,125,000	11,987,058	1.14%
2024-06-27	10.88	10.88	10.50	10.53	10.23	qfq	1,029,100	10,973,632	-2.59%
2024-06-26	10.67	10.88	10.49	10.81	10.51	qfq	1,279,300	13,696,028	2.85%
2024-06-25	10.26	10.66	10.26	10.51	10.21	qfq	969,800	10,223,223	1.06%
2024-06-24	10.86	10.86	10.38	10.40	10.11	qfq	1,598,100	16,768,902	-3.17%
2024-06-21	10.73	10.85	10.65	10.74	10.44	qfq	874,100	9,399,255	0.09%
2024-06-20	10.82	10.95	10.70	10.73	10.43	qfq	1,232,819	13,299,013	-1.38%
2024-06-19	10.85	11.02	10.81	10.88	10.57	qfq	1,206,600	13,161,384	0.74%
2024-06-18	10.68	10.86	10.66	10.80	10.50	qfq	1,353,663	14,565,913	1.31%
2024-06-17	10.60	10.79	10.51	10.66	10.36	qfq	854,600	9,121,421	-0.84%
2024-06-14	10.63	10.79	10.58	10.75	10.45	qfq	1,123,350	12,044,411	0.28%
2024-06-13	10.77	10.84	10.67	10.72	10.42	qfq	1,166,550	12,544,163	-0.56%
2024-06-12	10.68	10.78	10.56	10.78	10.48	qfq	1,469,700	15,765,565	1.51%
2024-06-11	10.60	10.65	10.35	10.62	10.32	qfq	1,844,519	19,340,325	0.19%
2024-06-07	10.59	10.79	10.48	10.60	10.30	qfq	2,246,872	23,849,491	-0.56%
2024-06-06	11.10	11.14	10.55	10.66	10.17	qfq	2,390,200	25,767,610	-4.14%
2024-06-05	11.18	11.52	11.07	11.12	10.60	qfq	2,132,150	24,007,410	-0.54%
2024-06-04	11.46	11.46	10.96	11.18	10.66	qfq	1,960,350	21,769,355	-1.58%
2024-06-03	11.40	11.61	11.26	11.36	10.83	qfq	1,848,863	21,218,226	-0.35%
2024-05-31	11.49	11.54	11.34	11.40	10.87	qfq	1,019,400	11,652,067	-0.35%
2024-05-30	11.62	11.78	11.39	11.44	10.91	qfq	1,501,200	17,339,605	-2.64%
2024-05-29	11.61	11.85	11.43	11.75	11.20	qfq	1,386,600	16,235,948	1.21%
2024-05-28	11.49	11.63	11.40	11.61	11.07	qfq	1,722,700	19,934,509	1.31%
2024-05-27	11.64	11.68	11.30	11.46	10.93	qfq	2,322,400	26,553,705	-1.55%
2024-05-24	11.59	11.98	11.53	11.64	11.10	qfq	2,820,100	33,027,778	0.00%
2024-05-23	11.95	11.95	11.62	11.64	11.10	qfq	1,992,600	23,376,829	-2.10%
2024-05-22	12.03	12.07	11.80	11.89	11.34	qfq	2,025,600	24,074,538	-1.00%
2024-05-21	12.30	12.30	11.98	12.01	11.45	qfq	2,636,700	31,830,637	-2.36%
2024-05-20	12.05	12.31	11.99	12.30	11.73	qfq	3,488,100	42,592,710	2.24%
2024-05-17	12.21	12.37	11.93	12.03	11.47	qfq	4,821,700	58,122,575	-1.88%
2024-05-16	12.13	12.80	11.90	12.26	11.69	qfq	6,521,300	80,255,343	1.07%
2024-05-15	11.87	12.18	11.85	12.13	11.57	qfq	2,881,400	34,902,219	1.76%
2024-05-14	11.68	12.04	11.64	11.92	11.37	qfq	2,371,900	28,179,932	2.76%
2024-05-13	11.72	11.81	11.48	11.60	11.06	qfq	2,000,169	23,321,083	-2.03%
2024-05-10	11.99	12.08	11.63	11.84	11.29	qfq	2,878,800	34,032,364	-1.17%
2024-05-09	12.07	12.19	11.93	11.98	11.42	qfq	1,967,700	23,682,300	-0.42%
2024-05-08	12.18	12.36	12.01	12.03	11.47	qfq	2,334,800	28,287,501	-1.39%
2024-05-07	12.07	12.22	12.02	12.20	11.63	qfq	2,339,900	28,356,729	1.16%
2024-05-06	12.30	12.37	11.92	12.06	11.50	qfq	4,063,200	49,291,674	-0.58%
2024-04-30	11.78	12.15	11.75	12.13	11.57	qfq	3,461,800	41,643,271	2.62%
2024-04-29	11.37	11.90	11.35	11.82	11.27	qfq	2,879,000	33,661,132	3.50%
2024-04-26	11.39	11.56	11.17	11.42	10.89	qfq	1,967,100	22,393,110	0.26%
2024-04-25	11.18	11.40	11.11	11.39	10.86	qfq	1,704,800	19,260,099	1.88%
2024-04-24	10.92	11.19	10.88	11.18	10.66	qfq	1,691,800	18,795,644	2.57%
2024-04-23	10.70	10.99	10.60	10.90	10.39	qfq	2,241,500	24,374,226	1.87%
2024-04-22	10.80	10.89	10.40	10.70	10.20	qfq	2,444,500	26,072,253	-1.56%
2024-04-19	10.79	11.06	10.62	10.87	10.37	qfq	2,374,300	25,846,356	1.21%
2024-04-18	11.05	11.05	10.60	10.74	10.24	qfq	2,781,850	30,115,448	-2.81%
2024-04-17	10.85	11.30	10.85	11.05	10.54	qfq	4,154,700	46,248,364	4.54%
2024-04-16	11.33	11.38	10.53	10.57	10.08	qfq	5,149,260	55,433,015	-9.50%
2024-04-15	11.92	11.99	11.20	11.68	11.14	qfq	5,325,200	61,162,884	-3.31%
2024-04-12	11.85	12.48	11.85	12.08	11.52	qfq	3,650,602	44,281,885	2.03%
2024-04-11	11.75	12.14	11.54	11.84	11.29	qfq	2,376,000	28,332,505	1.28%
2024-04-10	12.03	12.14	11.62	11.69	11.15	qfq	2,614,300	30,837,095	-3.31%
2024-04-09	11.95	12.20	11.95	12.09	11.53	qfq	1,669,800	20,105,190	0.58%
2024-04-08	12.41	12.41	12.02	12.02	11.46	qfq	3,124,960	37,970,169	-3.30%
2024-04-03	12.37	12.48	11.96	12.43	11.85	qfq	3,009,000	36,787,793	1.72%
2024-04-02	12.05	12.39	11.98	12.22	11.65	qfq	3,358,443	40,851,200	1.41%
2024-04-01	11.96	12.13	11.92	12.05	11.49	qfq	2,600,200	31,324,037	1.09%
2024-03-29	11.64	12.01	11.64	11.92	11.37	qfq	1,892,600	22,508,182	1.53%
2024-03-28	11.60	12.04	11.45	11.74	11.20	qfq	3,638,200	42,696,556	1.73%
2024-03-27	11.80	11.92	11.54	11.54	11.00	qfq	2,027,800	23,781,845	-2.53%
2024-03-26	11.99	12.03	11.49	11.84	11.29	qfq	4,085,400	47,957,346	-1.33%
2024-03-25	12.18	12.33	12.00	12.00	11.44	qfq	1,969,550	23,916,506	-1.64%
2024-03-22	12.38	12.47	12.00	12.20	11.63	qfq	3,258,300	39,798,803	-1.53%
2024-03-21	12.52	12.65	12.19	12.39	11.82	qfq	3,759,500	46,926,408	-0.96%
2024-03-20	12.37	12.59	12.20	12.51	11.93	qfq	2,951,600	36,644,455	1.62%
2024-03-19	12.55	12.55	12.27	12.31	11.74	qfq	2,544,300	31,473,781	-0.32%
2024-03-18	12.19	12.35	12.08	12.35	11.78	qfq	4,200,100	51,445,721	1.15%
2024-03-15	12.74	12.76	12.17	12.21	11.64	qfq	8,148,600	100,871,010	-4.83%
2024-03-14	12.45	12.94	12.24	12.83	12.23	qfq	7,452,700	94,281,924	3.30%
2024-03-13	12.47	12.78	12.35	12.42	11.84	qfq	3,208,260	40,374,957	-0.48%
2024-03-12	12.60	12.65	12.31	12.48	11.90	qfq	3,528,100	43,963,528	-0.48%
2024-03-11	12.09	12.68	12.04	12.54	11.96	qfq	5,351,900	66,226,358	4.07%
2024-03-08	12.00	12.12	11.80	12.05	11.49	qfq	4,093,950	49,010,415	0.75%
2024-03-07	11.46	12.43	11.42	11.96	11.41	qfq	7,270,300	86,409,820	5.00%
2024-03-06	11.28	11.44	11.21	11.39	10.86	qfq	2,056,400	23,323,551	0.71%
2024-03-05	11.70	11.70	11.28	11.31	10.79	qfq	2,695,900	30,842,547	-2.67%
2024-03-04	11.59	11.70	11.30	11.62	11.08	qfq	2,901,500	33,425,891	1.31%
2024-03-01	11.38	11.62	11.27	11.47	10.94	qfq	3,598,610	41,154,939	0.79%
2024-02-29	11.15	11.55	11.00	11.38	10.85	qfq	4,882,800	55,272,004	2.61%
2024-02-28	12.28	12.66	11.08	11.09	10.58	qfq	11,206,560	131,629,215	-9.91%
2024-02-27	11.75	12.35	11.63	12.31	11.74	qfq	4,553,300	54,878,652	4.23%
2024-02-26	11.40	12.38	11.35	11.81	11.26	qfq	6,702,600	79,728,685	3.78%
2024-02-23	10.72	11.56	10.61	11.38	10.85	qfq	4,728,099	52,501,512	6.26%
2024-02-22	10.51	10.78	10.47	10.71	10.21	qfq	3,730,100	39,596,952	0.75%
2024-02-21	10.03	10.77	10.03	10.63	10.14	qfq	5,266,800	55,604,416	4.83%
2024-02-20	10.00	10.49	9.83	10.14	9.67	qfq	6,804,122	69,283,202	1.50%
2024-02-19	9.12	9.99	9.12	9.99	9.53	qfq	7,566,700	74,422,253	10.02%
2024-02-08	8.30	9.09	7.98	9.08	8.66	qfq	6,287,196	53,479,238	9.53%
2024-02-07	8.85	8.97	8.05	8.29	7.91	qfq	7,506,750	63,391,611	-6.33%
2024-02-06	8.74	9.16	8.35	8.85	8.44	qfq	7,216,900	61,717,111	-4.63%
2024-02-05	10.21	10.25	9.28	9.28	8.85	qfq	5,715,300	53,888,899	-9.99%
2024-02-02	11.10	11.10	9.92	10.31	9.83	qfq	4,857,400	50,988,703	-5.33%
2024-02-01	11.38	11.38	10.53	10.89	10.38	qfq	3,666,000	39,694,658	-2.24%
2024-01-31	11.85	11.85	11.12	11.14	10.62	qfq	4,823,600	54,899,259	-5.83%
2024-01-30	12.02	12.42	11.80	11.83	11.28	qfq	3,038,100	36,690,687	-3.59%
2024-01-29	12.80	12.96	12.22	12.27	11.70	qfq	3,038,800	37,858,471	-4.14%
2024-01-26	12.68	13.00	12.60	12.80	12.21	qfq	4,729,900	60,794,762	1.51%
2024-01-25	12.00	12.64	11.88	12.61	12.03	qfq	5,466,196	67,030,560	6.59%
2024-01-24	11.72	12.02	11.49	11.83	11.28	qfq	4,152,300	48,652,229	0.51%
2024-01-23	12.13	12.13	11.58	11.77	11.22	qfq	6,891,869	81,070,101	-2.40%
2024-01-22	12.52	12.80	11.92	12.06	11.50	qfq	5,135,600	63,708,580	-5.11%
2024-01-19	12.78	12.98	12.54	12.71	12.12	qfq	4,005,550	50,923,633	-0.63%
2024-01-18	12.78	13.10	12.26	12.79	12.20	qfq	6,595,800	82,867,328	-1.08%
2024-01-17	13.65	13.65	12.88	12.93	12.33	qfq	3,886,200	51,406,212	-4.36%
2024-01-16	13.95	13.95	13.20	13.52	12.89	qfq	3,884,300	52,439,595	-2.66%
2024-01-15	13.93	13.98	13.74	13.89	13.25	qfq	2,098,600	29,107,142	0.29%
2024-01-12	14.07	14.11	13.77	13.85	13.21	qfq	2,448,200	34,035,869	-1.35%
2024-01-11	13.86	14.06	13.86	14.04	13.39	qfq	2,170,800	30,306,174	1.30%
2024-01-10	14.18	14.19	13.80	13.86	13.22	qfq	2,572,000	35,776,666	-1.91%
2024-01-09	13.93	14.21	13.93	14.13	13.47	qfq	2,634,000	37,088,601	1.29%
2024-01-08	14.06	14.15	13.93	13.95	13.30	qfq	2,309,100	32,379,294	-1.06%
2024-01-05	14.36	14.46	14.02	14.10	13.45	qfq	2,469,100	35,143,971	-1.67%
2024-01-04	14.48	14.48	14.20	14.34	13.67	qfq	2,155,500	30,850,723	-0.35%
2024-01-03	14.57	14.59	14.10	14.39	13.72	qfq	4,271,300	61,129,145	-1.91%
2024-01-02	14.70	14.88	14.64	14.67	13.99	qfq	2,899,000	42,666,843	-0.20%
2023-12-29	14.70	14.85	14.61	14.70	14.02	qfq	2,932,600	43,183,488	-0.07%
2023-12-28	14.83	15.12	14.63	14.71	14.03	qfq	3,613,600	53,672,504	-0.88%
2023-12-27	14.62	15.19	14.60	14.84	14.15	qfq	2,976,000	44,156,808	1.30%
2023-12-26	14.71	14.88	14.52	14.65	13.97	qfq	3,088,400	45,189,810	-0.81%
2023-12-25	14.86	15.06	14.51	14.77	14.08	qfq	4,953,199	73,352,225	-0.61%
2023-12-22	14.81	15.14	14.71	14.86	14.17	qfq	4,273,000	63,810,804	0.13%
2023-12-21	14.80	14.95	14.31	14.84	14.15	qfq	8,133,800	119,000,831	-0.27%
2023-12-20	13.99	15.28	13.98	14.88	14.19	qfq	13,415,100	198,861,051	6.06%
2023-12-19	13.68	14.22	13.13	14.03	13.38	qfq	14,946,500	206,217,002	-0.36%
2023-12-18	15.80	15.80	14.08	14.08	13.43	qfq	10,155,600	147,375,427	-9.97%
2023-12-15	15.39	15.66	15.00	15.64	14.91	qfq	9,929,160	153,145,564	1.56%
2023-12-14	17.00	17.01	15.22	15.40	14.69	qfq	18,100,440	286,513,588	-8.93%
2023-12-13	17.11	17.25	16.85	16.91	16.13	qfq	5,198,200	88,347,155	-0.94%
2023-12-12	16.69	17.27	16.42	17.07	16.28	qfq	7,352,220	125,124,270	3.02%
2023-12-11	16.24	16.58	15.92	16.57	15.80	qfq	5,625,550	91,804,444	3.18%
2023-12-08	15.93	16.11	15.79	16.06	15.31	qfq	4,798,200	76,587,648	0.75%
2023-12-07	16.01	16.32	15.80	15.94	15.20	qfq	5,251,300	84,092,679	-0.13%
2023-12-06	16.22	16.59	15.86	15.96	15.22	qfq	6,753,775	108,595,363	-1.66%
2023-12-05	16.58	16.58	15.75	16.23	15.48	qfq	7,683,900	123,771,979	-0.18%
2023-12-04	15.46	16.34	15.42	16.26	15.51	qfq	7,327,700	117,843,788	4.50%
2023-12-01	15.83	15.88	15.31	15.56	14.84	qfq	7,373,700	114,557,170	-2.63%
2023-11-30	15.60	16.30	15.31	15.98	15.24	qfq	11,734,700	186,781,960	3.16%
2023-11-29	14.50	15.90	14.50	15.49	14.77	qfq	12,684,227	195,354,482	6.90%
2023-11-28	14.23	14.55	14.15	14.49	13.82	qfq	4,366,516	62,723,368	1.40%
2023-11-27	14.35	14.45	14.00	14.29	13.63	qfq	4,868,700	69,119,645	0.28%
2023-11-24	14.18	14.54	14.07	14.25	13.59	qfq	7,434,600	106,631,490	-0.07%
2023-11-23	13.99	14.49	13.88	14.26	13.60	qfq	8,227,216	117,162,353	2.37%
2023-11-22	13.92	14.12	13.58	13.93	13.28	qfq	6,070,200	84,522,245	0.14%
2023-11-21	13.81	14.25	13.73	13.91	13.26	qfq	8,510,950	118,880,493	0.80%
2023-11-20	13.86	14.01	13.60	13.80	13.16	qfq	3,952,200	54,306,962	1.10%
2023-11-17	13.56	13.70	13.50	13.65	13.02	qfq	2,720,600	37,006,293	0.37%
2023-11-16	13.77	13.92	13.59	13.60	12.97	qfq	2,880,516	39,483,131	-1.31%
2023-11-15	13.89	14.02	13.63	13.78	13.14	qfq	3,739,800	51,542,992	0.36%
2023-11-14	13.80	13.86	13.53	13.73	13.09	qfq	4,503,300	61,634,559	0.00%
2023-11-13	13.55	14.02	13.53	13.73	13.09	qfq	8,116,050	111,387,600	2.01%
2023-11-10	13.47	13.62	13.34	13.46	12.84	qfq	4,213,100	56,613,943	-0.15%
2023-11-09	13.70	13.93	13.45	13.48	12.85	qfq	4,887,100	66,646,954	-1.68%
2023-11-08	14.00	14.22	13.65	13.71	13.07	qfq	6,866,300	94,861,560	-2.07%
2023-11-07	13.88	14.13	13.69	14.00	13.35	qfq	9,821,300	136,733,893	0.65%
2023-11-06	13.00	14.07	13.00	13.91	13.26	qfq	11,293,975	153,644,502	7.41%
2023-11-03	12.49	13.07	12.49	12.95	12.35	qfq	7,486,500	96,637,592	4.02%
2023-11-02	12.56	12.66	12.39	12.45	11.87	qfq	3,512,100	43,909,986	-0.88%
2023-11-01	12.68	12.68	12.43	12.56	11.98	qfq	3,122,520	39,113,769	-0.40%
2023-10-31	12.80	12.80	12.45	12.61	12.03	qfq	5,529,895	69,662,073	-1.33%
2023-10-30	12.31	12.85	12.20	12.78	12.19	qfq	7,366,300	92,537,136	3.65%
2023-10-27	11.76	12.46	11.73	12.33	11.76	qfq	6,212,020	75,545,325	4.40%
2023-10-26	11.63	11.82	11.53	11.81	11.26	qfq	3,615,100	42,148,958	0.68%
2023-10-25	11.58	11.97	11.51	11.73	11.19	qfq	5,188,301	61,206,238	0.86%
2023-10-24	11.32	11.72	11.10	11.63	11.09	qfq	5,374,600	62,041,560	3.47%
2023-10-23	11.67	11.75	11.18	11.24	10.72	qfq	4,964,400	56,545,758	-3.52%
2023-10-20	12.00	12.07	11.54	11.65	11.11	qfq	7,325,351	86,046,918	-2.35%
2023-10-19	12.25	12.37	11.90	11.93	11.38	qfq	9,078,213	109,733,888	-3.40%
2023-10-18	12.36	12.80	12.16	12.35	11.78	qfq	10,077,800	124,704,066	-1.12%
2023-10-17	12.22	12.97	12.10	12.49	11.91	qfq	20,894,510	258,299,645	-2.57%
2023-10-16	12.82	12.82	12.09	12.82	12.23	qfq	19,232,997	245,247,279	10.04%
2023-09-28	11.48	11.75	11.42	11.65	11.11	qfq	6,391,448	74,079,149	2.01%
2023-09-27	11.24	11.50	11.23	11.42	10.89	qfq	5,646,741	64,376,196	0.97%
2023-09-26	11.20	11.48	10.95	11.31	10.79	qfq	8,007,000	90,418,565	0.89%
2023-09-25	10.73	11.55	10.64	11.21	10.69	qfq	9,170,907	102,293,052	4.86%
2023-09-22	10.33	10.70	10.33	10.69	10.19	qfq	1,643,000	17,385,359	3.38%
2023-09-21	10.45	10.50	10.32	10.34	9.86	qfq	1,073,900	11,143,994	-0.86%
2023-09-20	10.51	10.59	10.41	10.43	9.95	qfq	1,452,301	15,219,898	-1.14%
2023-09-19	10.70	10.75	10.53	10.55	10.06	qfq	1,541,600	16,325,194	-1.12%
2023-09-18	10.49	10.70	10.33	10.67	10.18	qfq	2,013,400	21,347,797	2.30%
2023-09-15	10.50	10.54	10.40	10.43	9.95	qfq	1,312,500	13,735,698	0.00%
2023-09-14	10.59	10.60	10.36	10.43	9.95	qfq	1,467,100	15,324,231	-1.14%
2023-09-13	10.70	10.75	10.45	10.55	10.06	qfq	1,970,600	20,815,095	-1.40%
2023-09-12	10.86	10.86	10.65	10.70	10.20	qfq	1,896,900	20,333,139	-0.74%
2023-09-11	10.66	10.90	10.55	10.78	10.28	qfq	2,078,700	22,389,238	1.13%
2023-09-08	10.76	10.84	10.63	10.66	10.17	qfq	2,207,700	23,621,391	-0.93%
2023-09-07	10.94	10.99	10.72	10.76	10.26	qfq	2,669,600	28,898,443	-2.18%
2023-09-06	10.91	11.01	10.82	11.00	10.49	qfq	1,812,075	19,849,627	0.82%
2023-09-05	10.96	11.01	10.82	10.91	10.40	qfq	1,790,500	19,596,828	-0.46%
2023-09-04	10.94	11.03	10.91	10.96	10.45	qfq	1,475,400	16,166,616	0.18%
2023-09-01	10.90	11.09	10.85	10.94	10.43	qfq	1,624,196	17,728,616	0.46%
2023-08-31	10.90	10.96	10.78	10.89	10.38	qfq	2,798,000	30,432,904	0.09%
2023-08-30	10.89	11.02	10.87	10.88	10.38	qfq	2,014,100	22,034,293	-0.09%
2023-08-29	10.55	10.92	10.48	10.89	10.38	qfq	2,883,600	31,214,075	3.42%
2023-08-28	10.73	10.85	10.48	10.53	10.04	qfq	2,749,596	29,319,796	2.43%
2023-08-25	10.58	10.67	10.22	10.28	9.80	qfq	1,867,500	19,421,684	-2.74%
2023-08-24	10.60	10.79	10.40	10.57	10.08	qfq	2,183,600	23,040,445	-0.38%
2023-08-23	10.81	10.81	10.53	10.61	10.12	qfq	1,887,200	20,113,676	-1.85%
2023-08-22	10.83	10.93	10.57	10.81	10.31	qfq	2,377,400	25,555,025	0.00%
2023-08-21	10.77	11.04	10.76	10.81	10.31	qfq	2,976,300	32,457,836	0.09%
2023-08-18	10.69	11.10	10.67	10.80	10.30	qfq	5,228,300	57,136,703	0.93%
2023-08-17	10.31	10.71	10.20	10.70	10.20	qfq	4,659,600	49,084,678	5.21%
2023-08-16	10.35	10.40	10.17	10.17	9.70	qfq	1,217,900	12,445,364	-1.83%
2023-08-15	10.46	10.46	10.28	10.36	9.88	qfq	947,300	9,791,706	-0.38%
2023-08-14	10.33	10.43	10.20	10.40	9.92	qfq	1,232,666	12,698,790	1.17%
2023-08-11	10.59	10.59	10.28	10.28	9.80	qfq	1,485,400	15,440,492	-2.65%
2023-08-10	10.38	10.59	10.30	10.56	10.07	qfq	1,613,700	16,964,812	2.03%
2023-08-09	10.44	10.45	10.31	10.35	9.87	qfq	1,224,700	12,681,485	-0.48%
2023-08-08	10.53	10.54	10.35	10.40	9.92	qfq	1,140,600	11,853,779	-0.38%
2023-08-07	10.55	10.60	10.40	10.44	9.96	qfq	1,359,500	14,257,965	-0.95%
2023-08-04	10.69	10.74	10.52	10.54	10.05	qfq	1,466,800	15,540,663	-0.66%
2023-08-03	10.77	10.84	10.60	10.61	10.12	qfq	1,644,396	17,503,021	-1.58%
2023-08-02	10.74	10.90	10.60	10.78	10.28	qfq	1,997,275	21,561,971	0.19%
2023-08-01	10.70	10.80	10.63	10.76	10.26	qfq	1,367,700	14,659,994	0.28%
2023-07-31	10.81	10.89	10.70	10.73	10.23	qfq	1,664,900	17,917,135	-0.83%
2023-07-28	10.75	10.92	10.73	10.82	10.32	qfq	1,404,000	15,184,165	0.19%
2023-07-27	10.95	11.01	10.76	10.80	10.30	qfq	1,349,600	14,648,226	-0.92%
2023-07-26	11.09	11.13	10.86	10.90	10.39	qfq	1,778,300	19,447,724	-1.98%
2023-07-25	10.95	11.15	10.95	11.12	10.60	qfq	1,915,550	21,235,190	1.55%
2023-07-24	10.86	11.10	10.85	10.95	10.44	qfq	1,660,550	18,161,136	0.83%
2023-07-21	10.99	11.04	10.84	10.86	10.36	qfq	2,096,300	22,884,954	-1.63%
2023-07-20	11.21	11.22	10.95	11.04	10.53	qfq	1,887,400	20,899,820	-1.34%
2023-07-19	11.25	11.28	11.12	11.19	10.67	qfq	936,400	10,478,968	-0.09%
2023-07-18	11.16	11.27	11.11	11.20	10.68	qfq	1,498,900	16,785,549	0.54%
2023-07-17	11.16	11.18	10.98	11.14	10.62	qfq	1,308,400	14,493,117	-0.18%