SECURITY DETAIL · RAW DATA

彩蝶实业603073.SH

ASSECNYSTOCK

最近收盘价14.902026-07-17

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

最近交易日2026-07-17

成交量（股）1,800,279

成交额（元）27,546,374

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-17	2026-06-25	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-17	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-12	cash_dividend	0.3	—	—	—	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	15.55	15.89	14.84	14.90	14.90	qfq	1,800,279	27,546,374	-4.18%
2026-07-16	15.35	15.70	15.12	15.55	15.55	qfq	1,145,387	17,769,469	1.30%
2026-07-15	15.32	15.61	15.01	15.35	15.35	qfq	1,184,679	18,202,372	0.52%
2026-07-14	14.76	15.27	14.55	15.27	15.27	qfq	1,413,800	21,129,400	3.18%
2026-07-13	15.20	15.40	14.60	14.80	14.80	qfq	1,389,500	20,752,583	-2.76%
2026-07-10	14.79	15.49	14.55	15.22	15.22	qfq	1,508,536	22,818,977	2.91%
2026-07-09	14.87	15.08	14.52	14.79	14.79	qfq	1,193,200	17,637,761	-1.53%
2026-07-08	15.30	15.30	14.72	15.02	15.02	qfq	1,378,557	20,640,113	-1.38%
2026-07-07	15.78	15.89	15.14	15.23	15.23	qfq	1,783,600	27,376,150	-3.55%
2026-07-06	15.89	16.16	15.66	15.79	15.79	qfq	1,110,600	17,621,872	-0.69%
2026-07-03	15.63	15.98	15.30	15.90	15.90	qfq	1,703,908	26,853,031	3.11%
2026-07-02	15.32	15.93	15.32	15.42	15.42	qfq	1,938,330	30,282,000	0.65%
2026-07-01	14.91	15.71	14.75	15.32	15.32	qfq	1,934,700	29,429,299	2.75%
2026-06-30	15.15	15.26	14.64	14.91	14.91	qfq	1,702,300	25,384,964	-1.13%
2026-06-29	15.01	15.21	14.40	15.08	15.08	qfq	2,196,700	32,732,432	0.47%
2026-06-26	15.30	15.41	14.76	15.01	15.01	qfq	2,050,000	30,897,497	-2.66%
2026-06-25	15.69	15.84	15.32	15.42	15.42	qfq	1,624,201	25,165,371	-3.26%
2026-06-24	16.70	16.80	15.75	15.94	15.84	qfq	2,010,500	32,281,911	-4.44%
2026-06-23	16.12	16.99	15.91	16.68	16.58	qfq	2,028,000	33,768,920	3.09%
2026-06-22	16.00	16.29	15.28	16.18	16.08	qfq	1,629,793	25,712,657	0.94%
2026-06-18	16.08	16.31	15.79	16.03	15.93	qfq	1,391,408	22,352,938	-0.68%
2026-06-17	16.60	16.68	16.09	16.14	16.04	qfq	1,635,500	26,618,808	-3.30%
2026-06-16	16.66	16.85	16.09	16.69	16.59	qfq	1,814,608	29,882,026	0.72%
2026-06-15	17.14	17.68	16.51	16.57	16.47	qfq	1,676,930	28,447,926	-2.59%
2026-06-12	16.93	17.15	16.47	17.01	16.90	qfq	1,521,400	25,713,120	0.59%
2026-06-11	16.94	17.15	16.55	16.91	16.80	qfq	1,187,050	19,918,094	-0.70%
2026-06-10	17.09	17.30	16.66	17.03	16.92	qfq	1,469,203	24,868,970	-0.64%
2026-06-09	17.30	17.47	16.85	17.14	17.03	qfq	1,246,300	21,384,178	-0.17%
2026-06-08	17.10	17.84	16.69	17.17	17.06	qfq	2,086,009	35,916,137	-3.32%
2026-06-05	17.04	18.00	16.84	17.76	17.65	qfq	1,774,218	31,142,005	3.02%
2026-06-04	17.52	17.65	17.04	17.24	17.13	qfq	1,449,897	25,025,569	-1.65%
2026-06-03	17.90	18.02	17.38	17.53	17.42	qfq	1,658,069	29,162,122	-2.12%
2026-06-02	18.50	18.60	17.68	17.91	17.80	qfq	1,871,400	33,679,007	-3.19%
2026-06-01	17.74	18.63	17.52	18.50	18.38	qfq	1,935,400	35,473,078	3.82%
2026-05-29	18.54	18.65	17.72	17.82	17.71	qfq	1,756,140	31,825,585	-2.99%
2026-05-28	18.22	18.65	17.78	18.37	18.25	qfq	1,771,121	32,380,955	-0.22%
2026-05-27	18.98	18.98	18.01	18.41	18.29	qfq	2,218,681	40,678,039	-2.54%
2026-05-26	19.19	19.28	18.68	18.89	18.77	qfq	2,752,200	52,243,167	-1.92%
2026-05-25	19.78	20.19	18.50	19.26	19.14	qfq	2,175,100	42,126,493	-3.17%
2026-05-22	19.38	20.11	18.93	19.89	19.77	qfq	1,830,820	35,618,478	2.63%
2026-05-21	20.15	20.61	19.11	19.38	19.26	qfq	2,519,800	50,167,736	-3.82%
2026-05-20	20.20	20.41	19.90	20.15	20.02	qfq	1,214,912	24,484,380	-0.79%
2026-05-19	20.87	20.97	20.17	20.31	20.18	qfq	1,830,700	37,590,327	-1.36%
2026-05-18	20.55	20.62	20.08	20.59	20.46	qfq	2,310,264	46,979,844	-0.15%
2026-05-15	20.53	20.86	20.24	20.62	20.49	qfq	2,894,800	59,601,925	0.44%
2026-05-14	20.76	20.95	20.43	20.53	20.40	qfq	1,256,747	25,961,948	-0.87%
2026-05-13	20.78	20.96	20.46	20.71	20.58	qfq	1,284,000	26,709,133	0.19%
2026-05-12	21.05	21.18	20.50	20.67	20.54	qfq	1,480,000	30,873,511	-1.52%
2026-05-11	21.11	21.25	20.67	20.99	20.86	qfq	1,672,600	34,993,953	-0.85%
2026-05-08	20.95	21.20	20.79	21.17	21.04	qfq	1,786,764	37,575,921	1.05%
2026-05-07	20.72	21.38	20.64	20.95	20.82	qfq	2,521,464	53,026,593	1.65%
2026-05-06	21.01	21.30	20.56	20.61	20.48	qfq	2,942,957	61,150,986	-1.86%
2026-04-30	20.57	21.09	20.33	21.00	20.87	qfq	2,619,435	54,506,094	1.69%
2026-04-29	20.09	21.09	19.99	20.65	20.52	qfq	3,382,400	69,526,358	2.79%
2026-04-28	19.80	20.39	19.76	20.09	19.96	qfq	3,322,900	66,459,908	-2.00%
2026-04-27	19.29	20.56	19.29	20.50	20.37	qfq	1,837,900	36,904,157	0.99%
2026-04-24	19.93	20.32	19.56	20.30	20.17	qfq	2,094,300	41,964,032	2.78%
2026-04-23	19.99	20.16	19.62	19.75	19.63	qfq	1,766,300	35,212,635	-1.20%
2026-04-22	20.11	20.32	19.92	19.99	19.86	qfq	1,575,411	31,672,845	-0.94%
2026-04-21	20.06	20.48	20.03	20.18	20.05	qfq	1,680,814	34,073,616	0.40%
2026-04-20	19.79	20.23	19.41	20.10	19.97	qfq	1,327,407	26,448,288	1.16%
2026-04-17	19.82	19.98	19.52	19.87	19.75	qfq	1,921,500	38,064,145	0.51%
2026-04-16	19.39	19.96	19.10	19.77	19.65	qfq	1,558,900	30,657,325	2.65%
2026-04-15	19.66	19.66	19.21	19.26	19.14	qfq	1,380,700	26,780,079	-1.18%
2026-04-14	19.94	19.95	19.18	19.49	19.37	qfq	1,946,800	37,857,166	-1.27%
2026-04-13	19.82	19.96	19.42	19.74	19.62	qfq	1,167,200	22,930,364	-1.20%
2026-04-10	19.97	20.20	19.74	19.98	19.85	qfq	1,786,998	35,787,986	0.91%
2026-04-09	20.28	20.37	19.60	19.80	19.68	qfq	1,579,000	31,515,495	-2.41%
2026-04-08	19.78	20.35	19.64	20.29	20.16	qfq	2,648,600	53,290,081	4.64%
2026-04-07	18.79	19.53	18.40	19.39	19.27	qfq	2,764,803	53,045,787	3.97%
2026-04-03	18.87	19.59	18.55	18.65	18.53	qfq	2,616,042	49,379,950	-5.57%
2026-04-02	20.20	20.24	19.27	19.75	19.63	qfq	2,221,803	43,822,881	-1.84%
2026-04-01	20.16	20.37	19.85	20.12	19.99	qfq	1,778,200	35,871,836	1.98%
2026-03-31	20.15	20.41	19.73	19.73	19.61	qfq	1,891,947	38,098,866	-2.81%
2026-03-30	19.65	20.30	19.52	20.30	20.17	qfq	2,247,600	44,688,649	2.78%
2026-03-27	19.41	20.10	19.11	19.75	19.63	qfq	2,885,500	56,771,335	2.28%
2026-03-26	19.77	19.96	19.10	19.31	19.19	qfq	1,851,100	35,963,783	-2.33%
2026-03-25	19.25	19.95	19.25	19.77	19.65	qfq	2,216,803	43,661,294	2.44%
2026-03-24	19.07	19.40	18.22	19.30	19.18	qfq	2,777,138	52,165,579	6.22%
2026-03-23	19.25	19.25	17.89	18.17	18.06	qfq	3,886,600	72,198,087	-5.85%
2026-03-20	20.16	20.52	19.28	19.30	19.18	qfq	3,651,135	71,779,247	-4.36%
2026-03-19	20.93	21.05	20.08	20.18	20.05	qfq	2,902,800	59,175,377	-4.41%
2026-03-18	20.85	21.11	20.42	21.11	20.98	qfq	2,491,200	51,618,939	1.25%
2026-03-17	21.32	21.40	20.74	20.85	20.72	qfq	2,625,200	55,075,465	-2.16%
2026-03-16	21.06	21.56	21.00	21.31	21.18	qfq	2,090,906	44,468,620	0.38%
2026-03-13	20.89	21.51	20.89	21.23	21.10	qfq	2,530,938	53,930,859	1.00%
2026-03-12	21.43	21.60	21.00	21.02	20.89	qfq	2,114,100	44,911,654	-1.27%
2026-03-11	21.55	21.74	21.13	21.29	21.16	qfq	1,949,800	41,593,291	-1.21%
2026-03-10	21.25	21.70	20.98	21.55	21.41	qfq	2,517,000	53,798,430	3.76%
2026-03-09	20.79	21.06	20.46	20.77	20.64	qfq	2,511,702	52,147,591	-1.33%
2026-03-06	20.08	21.17	20.00	21.05	20.92	qfq	2,602,100	53,977,978	5.25%
2026-03-05	20.25	20.58	19.93	20.00	19.87	qfq	2,269,904	45,840,373	0.76%
2026-03-04	20.16	20.40	19.50	19.85	19.73	qfq	3,116,100	62,021,293	-3.17%
2026-03-03	20.29	21.13	20.29	20.50	20.37	qfq	2,321,700	47,990,220	0.10%
2026-03-02	20.81	21.26	20.31	20.48	20.35	qfq	2,024,600	41,982,762	-3.62%
2026-02-27	21.21	21.37	21.02	21.25	21.12	qfq	1,390,700	29,485,101	0.19%
2026-02-26	21.27	21.36	21.01	21.21	21.08	qfq	1,453,600	30,755,039	0.19%
2026-02-25	21.25	21.36	21.00	21.17	21.04	qfq	1,876,000	39,833,785	0.09%
2026-02-24	21.00	21.25	20.88	21.15	21.02	qfq	1,777,900	37,508,802	0.71%
2026-02-13	21.00	21.20	20.63	21.00	20.87	qfq	2,023,800	42,290,021	-0.05%
2026-02-12	21.12	21.12	20.76	21.01	20.88	qfq	1,701,003	35,627,825	0.10%
2026-02-11	20.98	21.13	20.70	20.99	20.86	qfq	1,518,900	31,878,256	0.57%
2026-02-10	21.12	21.21	20.85	20.87	20.74	qfq	2,429,414	50,976,035	-0.57%
2026-02-09	21.45	21.49	20.74	20.99	20.86	qfq	3,045,782	64,031,296	-2.10%
2026-02-06	20.73	21.44	20.70	21.44	21.31	qfq	2,236,203	47,389,001	1.66%
2026-02-05	21.12	21.52	20.80	21.09	20.96	qfq	2,088,338	44,169,477	-0.14%
2026-02-04	20.88	21.45	20.53	21.12	20.99	qfq	2,849,606	60,222,631	2.23%
2026-02-03	20.57	21.00	20.38	20.66	20.53	qfq	2,337,012	48,282,764	0.98%
2026-02-02	20.88	20.96	20.18	20.46	20.33	qfq	2,372,900	49,147,748	-1.06%
2026-01-30	20.20	20.71	20.05	20.68	20.55	qfq	2,183,002	44,603,364	1.92%
2026-01-29	20.10	20.63	19.87	20.29	20.16	qfq	1,727,402	35,072,219	1.20%
2026-01-28	20.44	20.48	20.00	20.05	19.92	qfq	1,259,703	25,466,511	-1.72%
2026-01-27	20.51	20.66	19.83	20.40	20.27	qfq	1,681,030	34,076,152	-0.39%
2026-01-26	20.89	21.03	20.39	20.48	20.35	qfq	1,658,629	34,171,512	-1.01%
2026-01-23	20.58	20.96	20.30	20.69	20.56	qfq	1,766,430	36,548,753	1.07%
2026-01-22	20.17	20.58	20.02	20.47	20.34	qfq	1,182,203	24,057,639	1.74%
2026-01-21	19.78	20.16	19.75	20.12	19.99	qfq	1,308,182	26,161,419	1.31%
2026-01-20	19.92	20.08	19.70	19.86	19.74	qfq	1,705,744	33,902,916	0.00%
2026-01-19	19.28	19.89	19.20	19.86	19.74	qfq	2,034,602	40,076,983	3.92%
2026-01-16	19.46	19.46	19.05	19.11	18.99	qfq	1,547,600	29,685,728	-1.29%
2026-01-15	19.16	19.45	19.10	19.36	19.24	qfq	1,551,300	29,975,382	0.36%
2026-01-14	19.18	19.39	18.88	19.29	19.17	qfq	1,820,833	34,916,484	0.57%
2026-01-13	19.12	19.33	18.90	19.18	19.06	qfq	1,852,100	35,482,150	0.68%
2026-01-12	19.18	19.22	18.78	19.05	18.93	qfq	1,352,200	25,753,228	0.11%
2026-01-09	18.78	19.08	18.65	19.03	18.91	qfq	1,269,111	23,991,839	1.55%
2026-01-08	18.49	18.93	18.39	18.74	18.62	qfq	1,466,600	27,402,231	0.97%
2026-01-07	18.73	18.80	18.37	18.56	18.44	qfq	1,346,989	25,008,280	-1.01%
2026-01-06	19.40	19.40	18.69	18.75	18.63	qfq	1,542,003	29,214,572	-2.04%
2026-01-05	18.79	19.48	18.79	19.14	19.02	qfq	1,943,403	37,378,637	1.86%
2025-12-31	18.89	18.90	18.49	18.79	18.67	qfq	1,277,200	23,918,584	0.48%
2025-12-30	18.73	19.05	18.63	18.70	18.58	qfq	1,017,900	19,125,706	-0.80%
2025-12-29	18.70	18.98	18.52	18.85	18.73	qfq	1,364,400	25,574,364	0.80%
2025-12-26	19.26	19.29	18.70	18.70	18.58	qfq	987,487	18,758,681	-2.09%
2025-12-25	18.90	19.27	18.67	19.10	18.98	qfq	1,064,859	20,321,760	1.70%
2025-12-24	18.58	18.93	18.57	18.78	18.66	qfq	1,182,700	22,200,875	0.97%
2025-12-23	18.71	18.79	18.38	18.60	18.48	qfq	1,308,300	24,324,238	-0.11%
2025-12-22	18.77	19.05	18.57	18.62	18.50	qfq	1,413,200	26,513,815	-0.80%
2025-12-19	18.27	18.88	18.27	18.77	18.65	qfq	1,461,900	27,186,030	2.40%
2025-12-18	18.00	18.57	17.82	18.33	18.22	qfq	1,431,100	26,269,208	2.69%
2025-12-17	17.86	18.01	17.52	17.85	17.74	qfq	1,131,300	20,122,126	-0.61%
2025-12-16	18.09	18.23	17.79	17.96	17.85	qfq	1,548,300	27,830,953	-0.99%
2025-12-15	17.88	18.29	17.78	18.14	18.03	qfq	1,673,103	30,264,740	0.44%
2025-12-12	18.30	18.66	17.90	18.06	17.95	qfq	1,434,200	26,194,445	-1.63%
2025-12-11	18.73	19.08	18.26	18.36	18.24	qfq	1,505,900	27,925,046	-1.92%
2025-12-10	19.09	19.31	18.70	18.72	18.60	qfq	1,227,300	23,282,080	-2.14%
2025-12-09	19.56	19.56	19.08	19.13	19.01	qfq	1,152,200	22,178,079	-1.54%
2025-12-08	19.77	19.77	19.18	19.43	19.31	qfq	1,470,600	28,463,090	0.52%
2025-12-05	18.86	19.48	18.53	19.33	19.21	qfq	2,296,000	43,785,266	2.82%
2025-12-04	19.45	19.58	18.80	18.80	18.68	qfq	1,720,100	32,774,793	-2.84%
2025-12-03	19.08	19.52	19.08	19.35	19.23	qfq	2,176,700	42,162,787	0.83%
2025-12-02	19.03	19.42	18.88	19.19	19.07	qfq	1,609,200	30,890,055	0.63%
2025-12-01	19.09	19.65	18.95	19.07	18.95	qfq	1,969,700	38,068,980	-0.21%
2025-11-28	18.75	19.14	18.47	19.11	18.99	qfq	1,303,600	24,639,847	1.65%
2025-11-27	18.39	18.92	18.36	18.80	18.68	qfq	1,324,700	24,794,589	2.23%
2025-11-26	18.61	18.95	18.34	18.39	18.27	qfq	1,361,400	25,383,652	-1.18%
2025-11-25	18.61	19.12	18.48	18.61	18.49	qfq	1,967,641	36,970,795	0.65%
2025-11-24	18.36	18.75	18.14	18.49	18.37	qfq	2,571,100	47,459,961	2.72%
2025-11-21	18.88	19.22	17.84	18.00	17.89	qfq	2,778,789	50,819,451	-5.61%
2025-11-20	19.57	19.85	18.91	19.07	18.95	qfq	3,004,700	57,755,365	-1.24%
2025-11-19	20.25	20.35	19.20	19.31	19.19	qfq	2,804,033	54,738,312	-5.11%
2025-11-18	20.29	20.35	19.82	20.35	20.22	qfq	1,535,000	30,858,071	1.14%
2025-11-17	20.20	20.39	19.80	20.12	19.99	qfq	1,242,100	24,964,318	-0.40%
2025-11-14	19.89	20.34	19.87	20.20	20.07	qfq	1,196,400	24,098,223	1.20%
2025-11-13	19.87	20.05	19.71	19.96	19.83	qfq	1,245,900	24,812,869	0.40%
2025-11-12	19.95	20.08	19.69	19.88	19.76	qfq	1,491,900	29,677,525	0.10%
2025-11-11	19.82	19.87	19.53	19.86	19.74	qfq	1,534,441	30,326,777	1.38%
2025-11-10	19.79	19.88	19.45	19.59	19.47	qfq	2,045,147	40,277,665	-0.61%
2025-11-07	19.56	19.86	19.47	19.71	19.59	qfq	1,483,900	29,274,589	-0.20%
2025-11-06	19.64	19.75	19.19	19.75	19.63	qfq	1,771,000	34,651,460	1.49%
2025-11-05	19.42	19.67	19.11	19.46	19.34	qfq	1,762,200	34,212,175	-0.21%
2025-11-04	19.48	19.56	19.05	19.50	19.38	qfq	1,655,100	32,053,649	0.72%
2025-11-03	19.28	19.56	19.01	19.36	19.24	qfq	2,471,700	47,894,931	2.06%
2025-10-31	18.75	19.13	18.71	18.97	18.85	qfq	1,995,800	37,893,229	1.66%
2025-10-30	18.79	18.97	18.60	18.66	18.54	qfq	1,728,800	32,467,888	-0.16%
2025-10-29	18.96	19.04	18.57	18.69	18.57	qfq	2,670,927	50,159,542	-1.42%
2025-10-28	18.79	19.23	18.67	18.96	18.84	qfq	2,723,730	51,744,004	2.38%
2025-10-27	18.46	18.75	18.16	18.52	18.40	qfq	1,737,200	32,031,329	0.71%
2025-10-24	18.12	18.65	18.12	18.39	18.27	qfq	2,083,700	38,363,176	1.43%
2025-10-23	18.00	18.15	17.82	18.13	18.02	qfq	1,360,089	24,490,971	0.17%
2025-10-22	17.85	18.10	17.71	18.10	17.99	qfq	1,626,100	29,274,597	1.40%
2025-10-21	17.56	17.87	17.40	17.85	17.74	qfq	1,789,289	31,606,518	1.71%
2025-10-20	17.20	17.55	17.10	17.55	17.44	qfq	1,447,100	25,193,768	2.09%
2025-10-17	17.25	17.52	17.15	17.19	17.08	qfq	1,381,700	23,902,077	-0.58%
2025-10-16	17.49	17.60	17.23	17.29	17.18	qfq	1,146,100	19,935,892	-1.14%
2025-10-15	17.46	17.65	17.36	17.49	17.38	qfq	1,312,600	22,984,859	0.17%
2025-10-14	17.31	17.55	17.28	17.46	17.35	qfq	1,436,235	25,041,980	1.16%
2025-10-13	17.00	17.40	16.40	17.26	17.15	qfq	2,155,603	36,908,450	-0.86%
2025-10-10	17.19	17.52	17.10	17.41	17.30	qfq	1,298,600	22,580,421	1.22%
2025-10-09	17.45	17.64	17.20	17.20	17.09	qfq	1,359,781	23,612,945	-0.92%
2025-09-30	17.40	17.66	17.24	17.36	17.25	qfq	1,510,100	26,403,113	0.12%
2025-09-29	17.14	17.47	16.86	17.34	17.23	qfq	1,382,390	23,863,302	1.23%
2025-09-26	16.85	17.31	16.80	17.13	17.02	qfq	1,201,700	20,542,174	1.12%
2025-09-25	17.44	17.50	16.91	16.94	16.83	qfq	1,701,100	29,220,882	-1.91%
2025-09-24	16.76	17.48	16.51	17.27	17.16	qfq	1,997,700	34,250,653	2.37%
2025-09-23	16.93	17.01	16.15	16.87	16.76	qfq	2,966,490	49,174,547	-0.82%
2025-09-22	17.22	17.30	16.87	17.01	16.90	qfq	1,171,100	19,905,818	-1.39%
2025-09-19	17.49	17.59	16.91	17.25	17.14	qfq	1,760,100	30,247,555	-1.82%
2025-09-18	17.87	17.98	17.30	17.57	17.46	qfq	1,402,417	24,782,916	-1.24%
2025-09-17	18.03	18.03	17.77	17.79	17.68	qfq	909,400	16,285,902	-0.89%
2025-09-16	17.74	18.03	17.56	17.95	17.84	qfq	1,553,433	27,812,111	1.47%
2025-09-15	17.82	17.88	17.62	17.69	17.58	qfq	1,062,100	18,818,297	-1.12%
2025-09-12	17.96	17.97	17.73	17.89	17.78	qfq	1,008,000	18,013,168	-0.06%
2025-09-11	17.87	17.95	17.50	17.90	17.79	qfq	1,436,835	25,516,602	0.28%
2025-09-10	17.70	17.90	17.59	17.85	17.74	qfq	1,189,306	21,127,874	0.85%
2025-09-09	17.72	17.85	17.58	17.70	17.59	qfq	1,945,230	34,476,072	-0.28%
2025-09-08	17.30	17.78	16.94	17.75	17.64	qfq	1,965,600	34,397,612	2.90%
2025-09-05	17.34	17.40	16.92	17.25	17.14	qfq	1,821,900	31,356,809	0.58%
2025-09-04	16.91	17.37	16.83	17.15	17.04	qfq	2,461,100	42,243,105	1.18%
2025-09-03	17.40	17.46	16.81	16.95	16.84	qfq	1,602,600	27,386,835	-2.08%
2025-09-02	17.67	17.67	16.87	17.31	17.20	qfq	2,408,100	41,325,405	-0.46%
2025-09-01	16.89	17.75	16.81	17.39	17.28	qfq	3,367,830	58,440,493	3.51%
2025-08-29	17.14	17.39	16.70	16.80	16.69	qfq	2,830,400	48,036,701	-1.52%
2025-08-28	17.30	17.75	16.45	17.06	16.95	qfq	3,640,403	62,048,446	-1.67%
2025-08-27	18.20	18.20	17.30	17.35	17.24	qfq	2,874,500	51,064,142	-4.46%
2025-08-26	17.91	18.22	17.80	18.16	18.05	qfq	2,604,203	47,126,660	1.40%
2025-08-25	18.46	18.46	17.90	17.91	17.80	qfq	3,428,130	62,181,003	-2.34%
2025-08-22	18.57	18.80	18.30	18.34	18.22	qfq	1,897,804	35,043,409	-1.56%
2025-08-21	18.55	18.70	18.27	18.63	18.51	qfq	1,439,811	26,707,875	0.49%
2025-08-20	18.22	18.54	18.13	18.54	18.42	qfq	1,892,830	34,714,433	1.15%
2025-08-19	17.82	18.49	17.68	18.33	18.22	qfq	2,821,603	51,142,388	3.33%
2025-08-18	17.79	18.18	17.73	17.74	17.63	qfq	3,480,200	62,085,012	0.00%
2025-08-15	18.27	18.48	17.38	17.74	17.63	qfq	3,360,099	60,554,940	-2.90%
2025-08-14	18.77	18.83	18.27	18.27	18.16	qfq	1,869,100	34,583,306	-2.19%
2025-08-13	18.99	19.05	18.59	18.68	18.56	qfq	1,779,199	33,334,588	-1.22%
2025-08-12	19.01	19.05	18.73	18.91	18.79	qfq	1,682,800	31,829,723	0.21%
2025-08-11	18.71	19.00	18.38	18.87	18.75	qfq	1,934,700	36,475,591	0.86%
2025-08-08	18.52	18.72	18.26	18.71	18.59	qfq	2,138,600	39,612,357	1.08%
2025-08-07	18.74	18.74	18.42	18.51	18.39	qfq	1,388,800	25,700,525	-0.27%
2025-08-06	18.67	18.71	18.41	18.56	18.44	qfq	1,172,600	21,729,897	0.43%
2025-08-05	18.25	18.50	18.20	18.48	18.36	qfq	1,339,330	24,675,397	1.26%
2025-08-04	18.20	18.28	17.81	18.25	18.14	qfq	1,402,302	25,477,629	0.22%
2025-08-01	18.02	18.35	17.98	18.21	18.10	qfq	1,643,601	29,840,132	1.51%
2025-07-31	18.36	18.54	17.91	17.94	17.83	qfq	1,507,000	27,296,673	-2.23%
2025-07-30	18.22	18.56	18.10	18.35	18.23	qfq	1,757,500	32,134,287	1.21%
2025-07-29	18.39	18.39	18.04	18.13	18.02	qfq	1,379,502	25,098,293	-0.55%
2025-07-28	18.14	18.29	18.06	18.23	18.12	qfq	1,444,000	26,247,169	0.50%
2025-07-25	17.84	18.33	17.74	18.14	18.03	qfq	1,837,330	33,097,558	1.91%
2025-07-24	17.89	17.97	17.74	17.80	17.69	qfq	1,401,381	25,007,832	0.00%
2025-07-23	17.98	17.99	17.72	17.80	17.69	qfq	1,389,499	24,793,624	0.00%
2025-07-22	17.85	18.04	17.80	17.80	17.69	qfq	1,344,300	24,081,606	-0.22%
2025-07-21	17.58	17.97	17.43	17.84	17.73	qfq	1,372,244	24,428,127	1.54%
2025-07-18	17.48	17.62	17.26	17.57	17.46	qfq	1,304,881	22,783,005	1.04%
2025-07-17	17.60	17.64	17.35	17.39	17.28	qfq	1,472,900	25,686,100	-1.19%
2025-07-16	17.35	17.89	17.26	17.60	17.49	qfq	2,047,400	35,998,535	1.56%
2025-07-15	17.56	17.60	17.15	17.33	17.22	qfq	1,491,500	25,823,390	-1.25%
2025-07-14	17.30	17.67	17.26	17.55	17.44	qfq	1,566,650	27,368,480	1.04%
2025-07-11	17.41	17.56	17.18	17.37	17.26	qfq	1,277,950	22,188,434	0.06%
2025-07-10	17.31	17.41	17.15	17.36	17.25	qfq	1,139,000	19,668,004	0.46%
2025-07-09	17.21	17.41	17.12	17.28	17.17	qfq	1,364,005	23,547,192	0.64%
2025-07-08	17.12	17.19	16.94	17.17	17.06	qfq	1,585,400	27,133,367	0.70%
2025-07-07	16.58	17.12	16.58	17.05	16.94	qfq	1,622,630	27,532,114	1.25%
2025-07-04	17.14	17.14	16.72	16.84	16.73	qfq	1,230,600	20,764,659	-1.52%
2025-07-03	17.05	17.14	16.84	17.10	16.99	qfq	1,137,830	19,334,006	0.83%
2025-07-02	16.95	17.04	16.81	16.96	16.85	qfq	1,317,900	22,313,239	0.36%
2025-07-01	16.85	17.09	16.71	16.90	16.79	qfq	1,347,100	22,773,072	0.30%
2025-06-30	16.76	16.87	16.56	16.85	16.74	qfq	1,169,800	19,607,987	0.90%
2025-06-27	16.67	16.73	16.54	16.70	16.60	qfq	1,071,600	17,805,942	0.85%
2025-06-26	16.69	16.78	16.41	16.56	16.46	qfq	1,369,800	22,803,714	-0.06%
2025-06-25	16.61	16.69	16.44	16.57	16.47	qfq	1,715,900	28,489,609	0.24%
2025-06-24	16.02	16.65	15.85	16.53	16.43	qfq	2,303,979	37,693,084	4.22%
2025-06-23	15.20	15.93	15.20	15.86	15.76	qfq	1,756,200	27,574,600	2.92%
2025-06-20	15.45	15.71	15.32	15.41	15.31	qfq	1,516,200	23,504,663	-0.26%
2025-06-19	15.96	16.05	15.38	15.45	15.35	qfq	1,813,203	28,393,980	-3.68%
2025-06-18	16.13	16.27	15.87	16.04	15.94	qfq	1,298,703	20,825,334	-1.05%
2025-06-17	16.30	16.45	16.11	16.21	16.11	qfq	1,304,400	21,212,400	-1.76%
2025-06-16	16.38	16.63	16.32	16.50	16.10	qfq	1,578,030	26,058,605	0.73%
2025-06-13	16.78	16.78	16.32	16.38	15.98	qfq	2,178,303	35,947,531	-2.27%
2025-06-12	16.80	16.99	16.63	16.76	16.35	qfq	1,502,700	25,223,967	-0.77%
2025-06-11	16.78	17.11	16.61	16.89	16.48	qfq	2,437,300	41,087,867	2.12%
2025-06-10	16.68	16.83	16.32	16.54	16.14	qfq	2,082,200	34,605,117	-0.90%
2025-06-09	16.47	16.69	16.45	16.69	16.28	qfq	1,636,800	27,132,175	1.27%
2025-06-06	16.36	16.51	16.18	16.48	16.08	qfq	1,645,167	26,927,201	0.73%
2025-06-05	16.50	16.59	16.32	16.36	15.96	qfq	1,750,467	28,757,059	-0.85%
2025-06-04	16.30	16.52	16.27	16.50	16.10	qfq	1,683,200	27,619,302	1.04%
2025-06-03	16.05	16.35	16.04	16.33	15.93	qfq	1,451,600	23,618,001	0.93%
2025-05-30	16.32	16.44	16.14	16.18	15.79	qfq	1,196,600	19,433,157	-1.28%
2025-05-29	16.15	16.44	16.10	16.39	15.99	qfq	1,821,200	29,740,205	1.05%
2025-05-28	16.26	16.45	16.10	16.22	15.83	qfq	1,314,500	21,336,300	-0.49%
2025-05-27	16.16	16.40	15.95	16.30	15.90	qfq	1,705,400	27,591,546	1.18%
2025-05-26	16.00	16.23	15.97	16.11	15.72	qfq	1,366,600	22,005,029	0.19%
2025-05-23	16.07	16.41	15.93	16.08	15.69	qfq	2,342,400	38,003,988	-0.06%
2025-05-22	16.20	16.50	16.01	16.09	15.70	qfq	1,807,400	29,332,989	-1.35%
2025-05-21	16.57	16.65	16.24	16.31	15.91	qfq	1,718,500	28,118,742	-1.57%
2025-05-20	16.39	16.57	16.24	16.57	16.17	qfq	1,601,800	26,279,089	1.66%
2025-05-19	16.25	16.42	16.03	16.30	15.90	qfq	1,532,481	24,946,509	0.31%
2025-05-16	16.07	16.34	16.04	16.25	15.85	qfq	2,091,181	33,958,843	-0.43%
2025-05-15	16.07	16.39	15.81	16.32	15.92	qfq	2,573,560	41,600,294	1.43%
2025-05-14	16.14	16.41	16.03	16.09	15.70	qfq	2,143,330	34,644,115	-0.31%
2025-05-13	16.19	16.49	16.02	16.14	15.75	qfq	1,739,500	28,235,365	0.06%
2025-05-12	16.59	16.68	16.01	16.13	15.74	qfq	2,134,200	34,697,152	-0.49%
2025-05-09	16.27	16.58	16.19	16.21	15.82	qfq	2,493,103	40,721,200	-0.37%
2025-05-08	15.97	16.30	15.87	16.27	15.87	qfq	2,343,300	37,796,703	2.52%
2025-05-07	15.99	16.27	15.81	15.87	15.48	qfq	2,693,600	43,105,784	0.19%
2025-05-06	15.92	15.95	15.68	15.84	15.45	qfq	2,706,130	42,769,123	0.70%
2025-04-30	15.69	15.89	15.50	15.73	15.35	qfq	2,188,700	34,347,522	1.48%
2025-04-29	15.60	15.60	15.30	15.50	15.12	qfq	2,452,600	37,902,880	0.65%
2025-04-28	15.65	15.74	15.40	15.40	15.03	qfq	2,114,400	32,894,985	-1.97%
2025-04-25	15.66	15.79	15.42	15.71	15.33	qfq	2,114,000	33,017,790	-0.32%
2025-04-24	15.45	15.89	15.45	15.76	15.38	qfq	2,291,600	35,958,213	0.77%
2025-04-23	15.19	15.73	15.19	15.64	15.26	qfq	2,759,182	42,681,832	2.89%
2025-04-22	14.93	15.23	14.93	15.20	14.83	qfq	1,658,112	25,025,254	1.27%
2025-04-21	15.19	15.19	14.84	15.01	14.64	qfq	1,545,147	23,144,285	0.40%
2025-04-18	15.10	15.37	14.86	14.95	14.59	qfq	1,910,377	28,656,976	-0.93%
2025-04-17	14.86	15.27	14.79	15.09	14.72	qfq	2,250,135	34,094,248	1.55%
2025-04-16	14.95	15.06	14.61	14.86	14.50	qfq	2,004,703	29,729,244	-1.33%
2025-04-15	14.80	15.17	14.67	15.06	14.69	qfq	2,399,400	35,821,166	1.76%
2025-04-14	14.46	14.92	14.46	14.80	14.44	qfq	2,265,633	33,440,104	2.85%
2025-04-11	14.25	14.79	14.23	14.39	14.04	qfq	2,017,500	29,248,737	-0.42%
2025-04-10	14.40	14.75	14.40	14.45	14.10	qfq	2,476,200	36,119,462	0.63%
2025-04-09	13.52	14.99	12.77	14.36	14.01	qfq	3,711,033	51,119,151	2.87%
2025-04-08	13.99	14.48	13.39	13.96	13.62	qfq	4,352,531	59,901,143	-3.99%
2025-04-07	14.96	15.20	14.54	14.54	14.19	qfq	1,848,000	27,103,332	-10.02%
2025-04-03	16.12	16.45	15.92	16.16	15.77	qfq	3,150,798	50,903,340	-2.00%
2025-04-02	16.92	17.13	16.20	16.49	16.09	qfq	5,462,753	90,198,950	-3.74%
2025-04-01	17.94	18.54	16.92	17.13	16.71	qfq	10,200,750	183,390,505	-6.34%
2025-03-31	17.63	18.83	16.54	18.29	17.84	qfq	9,029,619	162,301,338	2.75%
2025-03-28	16.90	18.17	16.80	17.80	17.37	qfq	6,857,995	120,544,576	4.71%
2025-03-27	16.86	17.18	16.65	17.00	16.59	qfq	3,883,328	65,640,284	-0.06%
2025-03-26	16.29	17.03	16.29	17.01	16.60	qfq	4,454,663	74,518,486	3.85%
2025-03-25	16.03	16.52	15.88	16.38	15.98	qfq	4,513,100	73,500,646	0.49%
2025-03-24	15.80	16.58	14.90	16.30	15.90	qfq	5,907,586	93,168,028	3.03%
2025-03-21	16.01	16.22	15.80	15.82	15.43	qfq	2,659,500	42,592,231	-2.16%
2025-03-20	16.04	16.29	15.83	16.17	15.78	qfq	2,196,600	35,335,983	0.87%
2025-03-19	15.86	16.04	15.76	16.03	15.64	qfq	1,413,300	22,478,763	0.75%
2025-03-18	15.76	15.98	15.68	15.91	15.52	qfq	1,202,100	19,015,134	1.02%
2025-03-17	15.60	15.76	15.50	15.75	15.37	qfq	1,047,130	16,408,195	0.90%
2025-03-14	15.31	15.65	15.19	15.61	15.23	qfq	1,465,000	22,635,345	1.56%
2025-03-13	15.50	15.51	15.11	15.37	15.00	qfq	1,128,500	17,261,092	-0.84%
2025-03-12	15.46	15.59	15.37	15.50	15.12	qfq	960,300	14,862,356	0.26%
2025-03-11	15.26	15.46	15.10	15.46	15.08	qfq	1,124,900	17,193,543	1.18%
2025-03-10	15.19	15.40	15.11	15.28	14.91	qfq	897,200	13,698,558	1.06%
2025-03-07	15.22	15.30	15.09	15.12	14.75	qfq	1,005,500	15,270,149	-0.72%
2025-03-06	15.08	15.24	15.00	15.23	14.86	qfq	1,300,300	19,716,378	1.20%
2025-03-05	15.25	15.25	14.80	15.05	14.68	qfq	1,033,500	15,469,206	-0.66%
2025-03-04	14.93	15.21	14.82	15.15	14.78	qfq	1,003,303	15,157,626	1.47%
2025-03-03	14.98	15.17	14.77	14.93	14.57	qfq	1,333,000	20,037,766	1.22%
2025-02-28	15.12	15.13	14.70	14.75	14.39	qfq	1,162,500	17,285,939	-2.45%
2025-02-27	15.14	15.19	14.85	15.12	14.75	qfq	1,088,300	16,348,130	-0.13%
2025-02-26	15.10	15.28	15.07	15.14	14.77	qfq	815,300	12,364,518	0.40%
2025-02-25	15.23	15.25	15.05	15.08	14.71	qfq	842,200	12,736,720	-1.05%
2025-02-24	15.14	15.40	14.99	15.24	14.87	qfq	1,332,100	20,248,408	0.59%
2025-02-21	15.38	15.42	15.06	15.15	14.78	qfq	1,182,900	17,905,050	-1.43%
2025-02-20	15.24	15.39	15.19	15.37	15.00	qfq	890,900	13,662,813	0.79%
2025-02-19	14.98	15.30	14.80	15.25	14.88	qfq	1,117,600	16,961,729	2.01%
2025-02-18	15.33	15.36	14.82	14.95	14.59	qfq	1,419,600	21,405,184	-2.10%
2025-02-17	15.08	15.40	15.08	15.27	14.90	qfq	1,028,100	15,666,879	1.13%
2025-02-14	15.22	15.27	15.06	15.10	14.73	qfq	873,900	13,282,882	-0.13%
2025-02-13	15.35	15.49	15.09	15.12	14.75	qfq	955,230	14,568,631	-2.01%
2025-02-12	15.47	15.54	15.36	15.43	15.05	qfq	730,200	11,278,145	-0.26%
2025-02-11	15.48	15.57	15.36	15.47	15.09	qfq	946,330	14,615,193	0.06%
2025-02-10	15.30	15.48	15.17	15.46	15.08	qfq	1,085,730	16,715,767	1.18%
2025-02-07	15.34	15.35	15.18	15.28	14.91	qfq	1,430,100	21,846,501	0.26%
2025-02-06	15.35	15.35	15.06	15.24	14.87	qfq	1,396,800	21,315,565	0.73%
2025-02-05	15.27	15.36	15.03	15.13	14.76	qfq	1,079,536	16,407,994	0.27%
2025-01-27	14.89	15.28	14.89	15.09	14.72	qfq	1,367,800	20,758,432	0.87%
2025-01-24	14.94	14.97	14.71	14.96	14.60	qfq	697,600	10,409,399	0.47%
2025-01-23	15.06	15.06	14.80	14.89	14.53	qfq	999,600	14,942,930	0.20%
2025-01-22	14.77	14.98	14.66	14.86	14.50	qfq	1,081,000	16,030,479	0.47%
2025-01-21	14.86	14.97	14.66	14.79	14.43	qfq	1,141,906	16,906,596	-0.60%
2025-01-20	14.58	14.93	14.36	14.88	14.52	qfq	1,516,000	22,406,488	2.62%
2025-01-17	14.41	14.64	14.24	14.50	14.15	qfq	1,115,000	16,082,709	0.83%
2025-01-16	14.59	14.63	14.27	14.38	14.03	qfq	1,249,400	18,089,781	-0.48%
2025-01-15	14.64	14.98	14.37	14.45	14.10	qfq	1,406,300	20,495,278	-1.63%
2025-01-14	14.10	14.90	13.92	14.69	14.33	qfq	1,832,350	26,545,288	5.23%
2025-01-13	13.88	14.04	13.36	13.96	13.62	qfq	996,806	13,799,585	2.20%
2025-01-10	14.02	14.13	13.65	13.66	13.33	qfq	943,335	13,080,692	-2.78%
2025-01-09	14.02	14.20	13.95	14.05	13.71	qfq	862,800	12,150,054	0.00%
2025-01-08	14.03	14.14	13.65	14.05	13.71	qfq	1,306,535	18,250,846	0.57%
2025-01-07	13.60	14.02	13.60	13.97	13.63	qfq	1,280,210	17,697,726	2.72%
2025-01-06	13.72	13.87	13.16	13.60	13.27	qfq	1,255,416	17,080,308	-0.73%
2025-01-03	14.47	14.55	13.70	13.70	13.37	qfq	1,430,803	20,113,493	-5.71%
2025-01-02	14.59	14.89	14.37	14.53	14.18	qfq	1,474,609	21,552,981	-0.55%
2024-12-31	14.81	14.95	14.42	14.61	14.25	qfq	1,092,100	15,976,420	-1.08%
2024-12-30	14.94	15.11	14.71	14.77	14.41	qfq	1,378,900	20,500,078	-1.14%
2024-12-27	14.64	15.03	14.60	14.94	14.58	qfq	1,031,800	15,380,603	1.77%
2024-12-26	14.39	15.01	14.36	14.68	14.32	qfq	1,279,400	18,855,436	2.02%
2024-12-25	14.76	14.78	14.18	14.39	14.04	qfq	1,348,400	19,413,120	-2.64%
2024-12-24	14.67	15.10	14.59	14.78	14.42	qfq	1,430,800	21,117,565	1.23%
2024-12-23	15.40	15.52	14.52	14.60	14.24	qfq	2,065,303	30,837,907	-5.26%
2024-12-20	15.13	15.45	15.13	15.41	15.03	qfq	1,383,600	21,218,809	1.92%
2024-12-19	15.02	15.21	14.85	15.12	14.75	qfq	1,260,551	18,934,769	-0.66%
2024-12-18	15.27	15.47	14.81	15.22	14.85	qfq	1,917,904	29,163,591	-0.52%
2024-12-17	16.44	16.45	15.20	15.30	14.93	qfq	3,271,800	50,950,761	-6.31%
2024-12-16	16.23	16.60	16.20	16.33	15.93	qfq	1,925,800	31,551,694	0.62%
2024-12-13	16.40	16.52	16.23	16.23	15.83	qfq	1,430,300	23,440,324	-1.58%
2024-12-12	16.59	16.59	16.31	16.49	16.09	qfq	2,121,212	34,836,349	0.98%
2024-12-11	16.24	16.47	16.19	16.33	15.93	qfq	1,592,603	26,005,733	0.18%
2024-12-10	16.60	16.87	16.20	16.30	15.90	qfq	2,688,300	44,245,514	-0.61%
2024-12-09	16.27	16.49	16.14	16.40	16.00	qfq	2,119,712	34,632,619	0.68%
2024-12-06	16.09	16.30	16.00	16.29	15.89	qfq	1,782,403	28,838,169	0.99%
2024-12-05	15.74	16.32	15.68	16.13	15.74	qfq	2,119,600	34,052,250	2.41%
2024-12-04	16.01	16.23	15.69	15.75	15.37	qfq	2,005,484	31,991,816	-2.17%
2024-12-03	16.07	16.22	15.89	16.10	15.71	qfq	2,120,110	34,017,619	0.19%
2024-12-02	15.91	16.19	15.90	16.07	15.68	qfq	2,277,103	36,529,799	0.82%
2024-11-29	15.77	15.98	15.57	15.94	15.55	qfq	2,540,898	40,179,225	1.53%
2024-11-28	15.84	15.88	15.54	15.70	15.32	qfq	2,794,400	43,951,129	1.36%
2024-11-27	15.71	15.72	14.92	15.49	15.11	qfq	3,531,715	54,028,156	-1.53%
2024-11-26	16.27	16.39	15.65	15.73	15.35	qfq	3,574,870	57,253,147	-4.43%
2024-11-25	16.01	16.59	15.85	16.46	16.06	qfq	4,313,641	70,029,842	1.17%
2024-11-22	16.80	16.88	16.10	16.27	15.87	qfq	5,850,739	96,322,915	-4.52%
2024-11-21	17.25	17.43	16.53	17.04	16.63	qfq	10,509,602	177,432,373	-3.89%
2024-11-20	16.11	17.73	15.70	17.73	17.30	qfq	11,303,804	197,634,851	9.99%
2024-11-19	15.40	16.14	15.26	16.12	15.73	qfq	3,235,083	51,086,092	4.81%
2024-11-18	15.40	15.89	15.25	15.38	15.01	qfq	2,618,905	40,720,064	-0.13%
2024-11-15	15.50	15.70	15.35	15.40	15.03	qfq	1,590,019	24,703,280	-0.58%
2024-11-14	15.60	15.68	15.43	15.49	15.11	qfq	1,469,330	22,815,444	-0.71%
2024-11-13	15.63	15.65	15.10	15.60	15.22	qfq	1,350,996	20,860,599	1.17%
2024-11-12	15.54	15.65	15.34	15.42	15.04	qfq	1,335,872	20,710,805	-0.77%
2024-11-11	15.22	15.54	15.15	15.54	15.16	qfq	1,295,701	19,977,464	1.44%
2024-11-08	15.35	15.46	15.09	15.32	14.95	qfq	1,526,656	23,281,190	0.86%
2024-11-07	14.88	15.24	14.79	15.19	14.82	qfq	1,289,358	19,469,451	2.08%
2024-11-06	14.92	14.96	14.78	14.88	14.52	qfq	1,035,041	15,403,689	-0.33%
2024-11-05	14.70	14.98	14.68	14.93	14.57	qfq	1,287,960	19,102,125	1.63%
2024-11-04	14.41	14.71	14.33	14.69	14.33	qfq	1,042,200	15,201,762	1.94%
2024-11-01	14.98	14.98	14.35	14.41	14.06	qfq	1,498,938	21,871,711	-3.81%
2024-10-31	14.60	14.99	14.53	14.98	14.62	qfq	1,794,110	26,635,143	3.17%
2024-10-30	14.79	14.98	14.45	14.52	14.17	qfq	1,627,618	23,893,192	-2.94%
2024-10-29	15.10	15.30	14.83	14.96	14.60	qfq	2,130,822	31,962,973	-3.92%
2024-10-28	15.15	15.57	15.15	15.57	15.19	qfq	1,146,605	17,642,724	2.84%
2024-10-25	14.80	15.18	14.80	15.14	14.77	qfq	1,055,023	15,896,714	1.82%
2024-10-24	14.76	14.90	14.69	14.87	14.51	qfq	782,926	11,582,533	0.34%
2024-10-23	14.88	14.93	14.75	14.82	14.46	qfq	827,400	12,288,525	-0.07%
2024-10-22	14.70	14.88	14.66	14.83	14.47	qfq	952,532	14,061,738	1.16%
2024-10-21	14.84	15.05	14.58	14.66	14.30	qfq	1,559,154	22,957,422	-1.21%
2024-10-18	14.20	15.23	14.20	14.84	14.48	qfq	2,135,985	31,442,529	4.51%
2024-10-17	14.45	14.58	14.19	14.20	13.85	qfq	634,000	9,140,790	-1.39%
2024-10-16	14.20	14.48	14.18	14.40	14.05	qfq	811,930	11,664,340	0.63%
2024-10-15	14.51	14.66	14.28	14.31	13.96	qfq	1,144,130	16,579,798	-1.38%
2024-10-14	14.40	14.66	14.30	14.51	14.16	qfq	1,026,900	14,900,498	1.11%
2024-10-11	14.64	14.86	14.18	14.35	14.00	qfq	1,206,771	17,489,055	-2.71%
2024-10-10	14.66	14.98	14.48	14.75	14.39	qfq	1,518,435	22,423,904	1.94%
2024-10-09	15.48	15.59	14.47	14.47	14.12	qfq	2,395,820	36,062,176	-8.24%
2024-10-08	16.38	16.48	15.15	15.77	15.39	qfq	3,518,142	55,472,400	5.06%
2024-09-30	14.39	15.18	14.16	15.01	14.64	qfq	2,626,111	38,708,605	7.37%
2024-09-27	13.66	13.99	13.63	13.98	13.64	qfq	926,172	12,817,494	3.33%
2024-09-26	13.33	13.55	13.22	13.53	13.20	qfq	811,025	10,884,204	2.11%
2024-09-25	13.25	13.44	13.20	13.25	12.93	qfq	784,900	10,451,443	0.99%
2024-09-24	12.88	13.12	12.73	13.12	12.80	qfq	710,130	9,226,531	2.34%
2024-09-23	12.72	12.83	12.55	12.82	12.51	qfq	508,633	6,484,544	0.87%
2024-09-20	12.70	12.90	12.57	12.71	12.40	qfq	821,903	10,455,454	0.08%
2024-09-19	12.32	12.76	12.32	12.70	12.39	qfq	655,226	8,255,406	3.17%
2024-09-18	12.63	12.74	12.09	12.31	12.01	qfq	729,293	8,962,088	-2.53%
2024-09-13	13.00	13.06	12.61	12.63	12.32	qfq	523,330	6,672,288	-2.70%
2024-09-12	12.98	13.17	12.96	12.98	12.66	qfq	286,600	3,743,220	-0.15%
2024-09-11	13.06	13.14	12.96	13.00	12.68	qfq	330,130	4,307,648	-0.46%
2024-09-10	12.99	13.10	12.82	13.06	12.74	qfq	412,050	5,353,457	0.69%
2024-09-09	12.93	13.07	12.68	12.97	12.65	qfq	356,500	4,606,390	0.31%
2024-09-06	13.24	13.30	12.92	12.93	12.62	qfq	531,502	6,937,246	-2.42%
2024-09-05	13.15	13.29	13.14	13.25	12.93	qfq	435,700	5,758,475	0.53%
2024-09-04	13.20	13.30	13.10	13.18	12.86	qfq	284,500	3,754,699	-0.38%
2024-09-03	13.19	13.39	13.13	13.23	12.91	qfq	526,000	6,967,088	-0.23%
2024-09-02	13.36	13.55	13.22	13.26	12.94	qfq	743,400	9,915,150	-0.82%
2024-08-30	13.10	13.41	13.10	13.37	13.04	qfq	952,900	12,683,319	2.06%
2024-08-29	13.03	13.16	12.91	13.10	12.78	qfq	688,630	8,986,143	0.61%
2024-08-28	12.79	13.14	12.72	13.02	12.70	qfq	863,958	11,232,982	0.77%
2024-08-27	13.01	13.23	12.87	12.92	12.61	qfq	1,278,400	16,659,538	0.08%
2024-08-26	12.69	12.93	12.56	12.91	12.60	qfq	1,078,000	13,833,688	2.46%
2024-08-23	12.84	12.84	12.55	12.60	12.29	qfq	825,600	10,453,968	-1.87%
2024-08-22	12.97	13.17	12.81	12.84	12.53	qfq	668,303	8,651,020	-0.93%
2024-08-21	13.35	13.38	12.94	12.96	12.64	qfq	950,703	12,499,318	-2.70%
2024-08-20	13.60	13.67	13.25	13.32	13.00	qfq	449,300	6,016,822	-2.13%
2024-08-19	13.76	13.84	13.52	13.61	13.28	qfq	638,400	8,723,339	-1.73%
2024-08-16	13.99	14.00	13.81	13.85	13.51	qfq	293,800	4,077,867	-0.36%
2024-08-15	13.92	14.03	13.77	13.90	13.56	qfq	493,200	6,858,950	-0.29%
2024-08-14	13.97	14.02	13.84	13.94	13.60	qfq	407,400	5,673,881	-0.21%
2024-08-13	13.90	14.05	13.80	13.97	13.63	qfq	423,456	5,892,685	0.58%
2024-08-12	13.98	14.04	13.83	13.89	13.55	qfq	559,556	7,796,384	-0.57%
2024-08-09	13.99	14.14	13.97	13.97	13.63	qfq	473,400	6,654,709	-0.14%
2024-08-08	13.89	13.99	13.68	13.99	13.65	qfq	502,900	6,980,568	0.94%
2024-08-07	13.96	13.97	13.70	13.86	13.52	qfq	468,500	6,482,521	-0.29%
2024-08-06	13.74	13.97	13.70	13.90	13.56	qfq	550,600	7,634,538	1.53%
2024-08-05	13.87	14.09	13.62	13.69	13.36	qfq	690,200	9,567,487	-1.23%
2024-08-02	14.00	14.13	13.85	13.86	13.52	qfq	463,112	6,480,416	-0.86%
2024-08-01	13.98	14.06	13.93	13.98	13.64	qfq	598,886	8,389,958	0.29%
2024-07-31	13.67	13.96	13.60	13.94	13.60	qfq	720,600	9,971,160	2.12%
2024-07-30	13.67	13.67	13.52	13.65	13.32	qfq	310,030	4,218,105	0.37%
2024-07-29	13.61	13.64	13.41	13.60	13.27	qfq	396,700	5,377,505	0.52%
2024-07-26	13.47	13.62	13.30	13.53	13.20	qfq	406,700	5,493,754	1.35%
2024-07-25	13.16	13.54	13.08	13.35	13.03	qfq	394,800	5,273,642	1.14%
2024-07-24	13.41	13.47	13.15	13.20	12.88	qfq	584,900	7,759,295	-2.00%
2024-07-23	13.73	13.84	13.47	13.47	13.14	qfq	442,900	6,060,397	-1.39%
2024-07-22	13.66	13.72	13.51	13.66	13.33	qfq	468,260	6,390,050	0.52%
2024-07-19	13.45	13.66	13.36	13.59	13.26	qfq	442,100	5,987,981	0.74%
2024-07-18	13.68	13.68	13.36	13.49	13.16	qfq	542,500	7,308,434	-1.75%
2024-07-17	13.97	13.97	13.72	13.73	13.40	qfq	371,400	5,124,623	-1.36%
2024-07-16	14.13	14.13	13.85	13.92	13.58	qfq	401,258	5,599,828	-0.71%
2024-07-15	14.29	14.29	13.86	14.02	13.68	qfq	751,900	10,537,935	-1.20%
2024-07-12	14.25	14.29	14.06	14.19	13.84	qfq	684,230	9,714,785	0.64%
2024-07-11	13.91	14.14	13.78	14.10	13.76	qfq	643,003	9,026,365	3.07%
2024-07-10	13.76	13.84	13.60	13.68	13.35	qfq	483,400	6,629,468	-0.87%
2024-07-09	13.90	13.90	13.31	13.80	13.46	qfq	695,942	9,504,103	0.80%
2024-07-08	14.05	14.26	13.66	13.69	13.36	qfq	564,300	7,795,238	-3.46%
2024-07-05	14.05	14.26	13.84	14.18	13.83	qfq	394,500	5,554,831	0.42%
2024-07-04	14.62	14.63	14.05	14.12	13.78	qfq	612,560	8,702,196	-2.28%
2024-07-03	14.60	14.69	14.41	14.45	14.10	qfq	504,100	7,315,585	-1.16%
2024-07-02	14.63	14.71	14.43	14.62	14.26	qfq	530,403	7,760,605	-0.14%
2024-07-01	14.35	14.71	14.35	14.64	14.28	qfq	629,012	9,144,159	1.24%
2024-06-28	14.45	14.65	14.32	14.46	14.11	qfq	578,309	8,384,830	0.56%
2024-06-27	14.62	14.79	14.38	14.38	14.03	qfq	658,900	9,597,328	-1.71%
2024-06-26	14.26	14.63	14.04	14.63	14.27	qfq	727,523	10,500,125	2.59%
2024-06-25	13.97	14.41	13.91	14.26	13.91	qfq	822,873	11,702,725	2.59%
2024-06-24	14.49	14.71	13.78	13.90	13.56	qfq	1,105,311	15,535,817	-5.18%
2024-06-21	14.73	14.82	14.54	14.66	14.30	qfq	549,050	8,059,824	-0.20%
2024-06-20	15.00	15.05	14.53	14.69	14.33	qfq	584,900	8,638,898	-1.94%
2024-06-19	15.03	15.16	14.92	14.98	14.62	qfq	488,800	7,331,700	-0.33%
2024-06-18	14.80	15.03	14.80	15.03	14.66	qfq	566,350	8,483,000	1.14%
2024-06-17	15.11	15.15	14.80	14.86	14.50	qfq	636,000	9,501,556	-1.98%
2024-06-14	15.09	15.19	14.90	15.16	14.79	qfq	474,241	7,165,174	0.40%
2024-06-13	15.10	15.20	15.01	15.10	14.73	qfq	551,603	8,338,079	-0.66%
2024-06-12	14.80	15.21	14.75	15.20	14.83	qfq	1,180,100	17,776,401	1.06%
2024-06-11	14.92	15.14	14.70	15.04	14.38	qfq	627,800	9,413,376	-0.27%
2024-06-07	14.68	15.10	14.68	15.08	14.42	qfq	910,430	13,618,098	3.01%
2024-06-06	15.20	15.27	14.41	14.64	14.00	qfq	1,236,400	18,294,945	-3.68%
2024-06-05	15.35	15.45	15.13	15.20	14.53	qfq	803,996	12,287,048	-1.04%
2024-06-04	15.87	15.87	15.18	15.36	14.69	qfq	1,297,630	19,905,303	-3.03%
2024-06-03	16.11	16.19	15.65	15.84	15.15	qfq	1,129,000	17,900,062	-2.04%
2024-05-31	16.19	16.20	16.07	16.17	15.46	qfq	849,400	13,714,255	0.31%
2024-05-30	16.16	16.30	16.07	16.12	15.41	qfq	690,507	11,154,557	-0.62%
2024-05-29	16.11	16.31	16.03	16.22	15.51	qfq	805,100	13,062,214	0.25%
2024-05-28	16.45	16.56	16.10	16.18	15.47	qfq	1,169,100	19,022,056	-1.64%
2024-05-27	16.42	16.47	16.18	16.45	15.73	qfq	754,000	12,316,434	0.86%
2024-05-24	16.40	16.50	16.22	16.31	15.60	qfq	948,700	15,534,562	0.12%
2024-05-23	16.58	16.65	16.26	16.29	15.58	qfq	1,243,700	20,421,346	-2.22%
2024-05-22	16.62	16.76	16.58	16.66	15.93	qfq	1,070,200	17,833,764	-0.48%
2024-05-21	16.79	16.87	16.53	16.74	16.01	qfq	1,568,130	26,186,196	0.42%
2024-05-20	17.00	17.22	16.67	16.67	15.94	qfq	2,375,101	40,110,117	-2.57%
2024-05-17	17.17	17.44	16.90	17.11	16.36	qfq	2,851,301	48,938,406	-0.29%
2024-05-16	17.12	17.58	17.01	17.16	16.41	qfq	2,730,045	47,012,511	-0.58%
2024-05-15	16.84	17.46	16.80	17.26	16.50	qfq	3,348,105	57,593,599	1.47%
2024-05-14	16.74	17.16	16.74	17.01	16.26	qfq	2,018,139	34,186,453	0.95%
2024-05-13	16.87	17.18	16.50	16.85	16.11	qfq	2,145,440	35,971,596	-1.75%
2024-05-10	17.05	17.68	16.68	17.15	16.40	qfq	2,877,559	49,198,792	0.76%
2024-05-09	16.90	17.10	16.88	17.02	16.27	qfq	1,855,380	31,571,241	0.41%
2024-05-08	16.89	17.05	16.83	16.95	16.21	qfq	1,650,901	27,998,320	0.41%
2024-05-07	16.92	17.01	16.72	16.88	16.14	qfq	1,507,209	25,368,480	-0.30%
2024-05-06	16.58	16.94	16.58	16.93	16.19	qfq	2,104,016	35,369,977	2.36%
2024-04-30	16.62	16.75	16.40	16.54	15.82	qfq	1,872,769	31,022,501	-0.72%
2024-04-29	16.34	16.76	16.32	16.66	15.93	qfq	2,389,000	39,590,159	0.73%
2024-04-26	16.40	16.58	16.03	16.54	15.82	qfq	3,837,968	62,754,312	-1.55%
2024-04-25	15.81	17.49	15.80	16.80	16.06	qfq	3,433,801	57,507,331	5.66%
2024-04-24	15.70	15.97	15.63	15.90	15.20	qfq	964,300	15,271,828	1.08%
2024-04-23	15.63	15.93	15.56	15.73	15.04	qfq	975,800	15,329,684	0.83%
2024-04-22	16.10	16.17	15.50	15.60	14.92	qfq	1,341,230	21,065,061	-3.70%
2024-04-19	15.94	16.56	15.80	16.20	15.49	qfq	1,558,909	25,201,900	1.50%
2024-04-18	15.77	16.24	15.56	15.96	15.26	qfq	1,914,777	30,438,198	0.38%
2024-04-17	14.88	15.92	14.87	15.90	15.20	qfq	2,120,303	33,126,329	6.78%
2024-04-16	16.22	16.30	14.75	14.89	14.24	qfq	2,889,075	43,686,495	-9.15%
2024-04-15	17.95	17.96	15.97	16.39	15.67	qfq	3,512,833	58,621,701	-7.30%
2024-04-12	17.57	17.92	17.37	17.68	16.91	qfq	3,061,755	54,104,898	-0.34%
2024-04-11	17.18	17.90	16.89	17.74	16.96	qfq	3,049,230	53,441,192	2.48%
2024-04-10	17.05	18.00	16.88	17.31	16.55	qfq	3,059,544	53,012,624	0.76%
2024-04-09	16.54	17.40	16.54	17.18	16.43	qfq	3,025,500	51,980,780	2.14%
2024-04-08	17.21	17.52	16.79	16.82	16.08	qfq	4,012,953	68,734,842	-1.75%
2024-04-03	16.65	17.30	16.45	17.12	16.37	qfq	3,616,143	61,143,990	1.66%
2024-04-02	16.43	17.37	16.43	16.84	16.10	qfq	3,275,860	54,984,326	2.50%
2024-04-01	16.01	16.44	15.92	16.43	15.71	qfq	1,624,968	26,385,648	2.11%
2024-03-29	15.76	16.10	15.76	16.09	15.39	qfq	1,500,353	23,909,953	1.58%
2024-03-28	15.55	15.98	15.42	15.84	15.15	qfq	1,344,086	21,211,009	2.52%
2024-03-27	15.90	15.98	15.44	15.45	14.77	qfq	1,114,803	17,553,845	-2.83%
2024-03-26	15.89	16.05	15.58	15.90	15.20	qfq	1,165,500	18,415,135	0.06%
2024-03-25	16.06	16.30	15.74	15.89	15.19	qfq	1,544,056	24,777,420	-1.24%
2024-03-22	16.37	16.55	16.00	16.09	15.39	qfq	1,508,200	24,457,897	-2.07%
2024-03-21	16.27	16.54	16.04	16.43	15.71	qfq	1,708,800	27,901,783	0.98%
2024-03-20	16.06	16.28	16.06	16.27	15.56	qfq	1,236,175	20,018,385	1.24%
2024-03-19	16.02	16.13	15.88	16.07	15.37	qfq	1,273,100	20,395,151	0.31%
2024-03-18	15.81	16.05	15.72	16.02	15.32	qfq	1,628,809	25,898,806	2.04%
2024-03-15	15.49	15.73	15.38	15.70	15.01	qfq	1,291,600	20,144,113	0.71%
2024-03-14	15.50	15.65	15.25	15.59	14.91	qfq	1,362,883	21,103,172	-0.19%
2024-03-13	15.53	15.74	15.39	15.62	14.94	qfq	1,176,900	18,332,987	0.19%
2024-03-12	15.32	15.59	15.21	15.59	14.91	qfq	1,317,633	20,351,014	2.03%
2024-03-11	15.12	15.28	15.09	15.28	14.61	qfq	916,857	13,915,767	1.06%
2024-03-08	15.13	15.24	14.87	15.12	14.46	qfq	788,200	11,870,096	0.33%
2024-03-07	15.23	15.46	15.02	15.07	14.41	qfq	1,093,141	16,663,487	-1.05%
2024-03-06	14.86	15.30	14.83	15.23	14.56	qfq	1,193,447	18,048,409	2.42%
2024-03-05	15.11	15.23	14.81	14.87	14.22	qfq	1,114,200	16,683,563	-2.43%
2024-03-04	15.41	15.60	15.01	15.24	14.57	qfq	1,160,858	17,680,470	-1.74%
2024-03-01	15.68	15.78	15.36	15.51	14.83	qfq	1,576,300	24,524,749	-1.08%
2024-02-29	14.53	15.68	14.52	15.68	14.99	qfq	2,196,621	33,611,550	5.45%
2024-02-28	16.41	16.57	14.85	14.87	14.22	qfq	2,903,027	45,627,122	-8.49%
2024-02-27	16.00	16.28	15.72	16.25	15.54	qfq	1,714,803	27,592,940	2.20%
2024-02-26	15.63	16.18	15.39	15.90	15.20	qfq	2,517,744	39,832,783	1.92%
2024-02-23	15.26	15.66	14.93	15.60	14.92	qfq	1,889,579	28,840,370	3.86%
2024-02-22	14.75	15.05	14.63	15.02	14.36	qfq	1,494,188	22,200,274	2.53%
2024-02-21	14.24	15.00	14.13	14.65	14.01	qfq	1,813,935	26,629,538	1.81%
2024-02-20	14.11	14.48	13.86	14.39	13.76	qfq	1,435,808	20,394,060	2.06%
2024-02-19	14.11	14.25	13.72	14.10	13.48	qfq	1,666,180	23,364,922	2.92%
2024-02-08	12.30	13.71	12.30	13.70	13.10	qfq	1,965,473	25,937,741	7.03%
2024-02-07	13.60	13.69	12.52	12.80	12.24	qfq	2,291,421	30,322,620	-6.43%
2024-02-06	13.00	14.22	12.48	13.68	13.08	qfq	1,879,766	24,741,817	-0.65%
2024-02-05	15.16	15.17	13.77	13.77	13.17	qfq	1,718,100	24,083,099	-10.00%
2024-02-02	16.23	16.46	14.75	15.30	14.63	qfq	1,433,180	22,318,877	-5.67%
2024-02-01	16.01	16.41	15.67	16.22	15.51	qfq	1,179,800	18,994,848	-0.86%
2024-01-31	17.09	17.26	16.30	16.36	15.64	qfq	1,517,140	25,325,311	-5.21%
2024-01-30	18.05	18.18	17.16	17.26	16.50	qfq	1,756,600	30,801,576	-5.06%
2024-01-29	18.66	19.00	18.03	18.18	17.38	qfq	1,556,530	28,451,419	-2.05%
2024-01-26	18.50	18.85	18.40	18.56	17.75	qfq	1,292,130	24,105,250	-0.16%
2024-01-25	18.31	18.64	17.95	18.59	17.78	qfq	1,633,330	30,014,651	1.64%
2024-01-24	18.18	18.70	17.61	18.29	17.49	qfq	1,890,400	34,325,488	1.11%
2024-01-23	18.23	18.28	17.55	18.09	17.30	qfq	1,880,490	33,843,140	-1.74%
2024-01-22	19.60	19.80	18.15	18.41	17.60	qfq	2,670,909	50,900,664	-7.02%
2024-01-19	19.38	21.00	19.25	19.80	18.93	qfq	3,766,636	76,109,633	2.11%
2024-01-18	19.54	19.95	18.92	19.39	18.54	qfq	1,655,430	32,063,627	-1.82%
2024-01-17	19.91	20.32	19.72	19.75	18.88	qfq	1,750,501	35,114,451	-0.80%
2024-01-16	20.09	20.09	19.60	19.91	19.04	qfq	1,518,700	30,087,207	-0.45%
2024-01-15	19.89	20.31	19.75	20.00	19.12	qfq	1,123,200	22,552,665	-0.10%
2024-01-12	20.54	20.55	20.00	20.02	19.14	qfq	2,068,612	41,951,077	-2.53%
2024-01-11	20.54	20.56	20.08	20.54	19.64	qfq	2,861,164	58,091,242	-0.53%
2024-01-10	20.31	21.23	20.13	20.65	19.75	qfq	3,038,590	62,436,166	1.13%
2024-01-09	20.07	20.60	20.07	20.42	19.53	qfq	1,617,900	32,982,196	1.79%
2024-01-08	20.23	20.40	20.05	20.06	19.18	qfq	997,093	20,168,873	-0.79%
2024-01-05	20.50	20.51	20.11	20.22	19.33	qfq	1,154,493	23,390,971	-0.83%
2024-01-04	20.23	20.54	20.16	20.39	19.50	qfq	1,309,371	26,670,323	0.79%
2024-01-03	20.18	20.30	20.04	20.23	19.34	qfq	897,500	18,095,205	-0.15%
2024-01-02	19.99	20.48	19.96	20.26	19.37	qfq	1,363,406	27,675,951	0.95%
2023-12-29	19.73	20.18	19.71	20.07	19.19	qfq	1,327,031	26,521,749	1.72%
2023-12-28	19.43	19.96	19.17	19.73	18.87	qfq	1,680,460	32,951,382	1.28%
2023-12-27	19.22	19.55	19.06	19.48	18.63	qfq	1,001,771	19,385,517	1.35%
2023-12-26	19.29	19.40	19.14	19.22	18.38	qfq	801,800	15,442,643	-0.36%
2023-12-25	19.55	19.60	19.13	19.29	18.45	qfq	1,112,530	21,446,588	-1.88%
2023-12-22	20.04	20.10	19.52	19.66	18.80	qfq	1,456,800	28,872,316	-1.90%
2023-12-21	19.54	20.21	19.22	20.04	19.16	qfq	1,590,403	31,350,142	1.78%
2023-12-20	19.55	20.05	19.55	19.69	18.83	qfq	1,429,500	28,335,434	0.77%
2023-12-19	19.45	19.65	19.30	19.54	18.68	qfq	758,401	14,786,288	0.46%
2023-12-18	19.65	19.85	19.36	19.45	18.60	qfq	902,703	17,682,010	-1.27%
2023-12-15	19.73	19.81	19.58	19.70	18.84	qfq	897,000	17,640,641	0.25%
2023-12-14	19.46	19.80	19.46	19.65	18.79	qfq	1,178,290	23,179,019	0.77%
2023-12-13	19.59	19.80	19.41	19.50	18.65	qfq	1,114,715	21,809,054	-0.61%
2023-12-12	19.59	19.69	19.32	19.62	18.76	qfq	1,625,188	31,773,586	0.62%
2023-12-11	19.20	19.59	19.07	19.50	18.65	qfq	1,605,730	31,198,527	1.19%
2023-12-08	20.00	20.03	19.26	19.27	18.43	qfq	3,089,070	60,439,269	-3.75%
2023-12-07	20.33	20.34	19.89	20.02	19.14	qfq	1,660,800	33,328,097	-1.57%
2023-12-06	20.19	20.49	19.80	20.34	19.45	qfq	1,446,208	29,406,045	0.44%
2023-12-05	20.76	20.76	20.22	20.25	19.36	qfq	2,022,009	41,234,690	-2.27%
2023-12-04	20.80	20.85	20.50	20.72	19.81	qfq	2,125,033	43,932,681	-0.53%
2023-12-01	21.06	21.06	20.77	20.83	19.92	qfq	1,803,556	37,655,033	0.58%
2023-11-30	21.19	21.38	20.53	20.71	19.80	qfq	3,212,456	66,757,852	-3.04%
2023-11-29	21.30	21.65	21.10	21.36	20.42	qfq	3,057,234	65,166,727	-0.65%
2023-11-28	21.87	21.95	21.40	21.50	20.56	qfq	4,140,300	89,700,522	-1.87%
2023-11-27	21.48	21.95	21.13	21.91	20.95	qfq	5,061,604	109,251,155	0.97%
2023-11-24	21.31	21.88	21.00	21.70	20.75	qfq	5,979,670	128,546,474	1.02%
2023-11-23	21.38	22.22	21.08	21.48	20.54	qfq	6,205,224	133,933,055	-1.47%
2023-11-22	21.30	22.76	20.70	21.80	20.85	qfq	9,290,974	202,401,852	1.73%
2023-11-21	21.13	21.65	21.00	21.43	20.49	qfq	7,149,610	152,270,863	1.28%
2023-11-20	21.23	21.23	20.61	21.16	20.23	qfq	6,419,480	134,290,725	0.24%
2023-11-17	21.22	21.37	20.85	21.11	20.19	qfq	4,704,703	98,958,993	-0.57%
2023-11-16	21.38	21.76	21.09	21.23	20.30	qfq	7,100,906	151,833,887	-1.03%
2023-11-15	21.77	21.82	21.05	21.45	20.51	qfq	8,879,140	189,199,626	-1.52%
2023-11-14	22.17	23.13	21.16	21.78	20.83	qfq	14,912,156	327,318,614	-2.07%
2023-11-13	20.45	22.24	20.15	22.24	21.27	qfq	7,278,430	157,784,165	9.99%
2023-11-10	19.87	20.45	19.65	20.22	19.33	qfq	2,434,647	49,127,506	1.51%
2023-11-09	19.80	20.10	19.77	19.92	19.05	qfq	1,459,400	29,066,022	0.61%
2023-11-08	19.85	19.89	19.69	19.80	18.93	qfq	842,541	16,690,819	-0.45%
2023-11-07	19.95	19.95	19.51	19.89	19.02	qfq	1,320,154	26,021,602	0.10%
2023-11-06	19.77	19.91	19.69	19.87	19.00	qfq	1,160,480	22,994,587	0.51%
2023-11-03	19.50	19.85	19.50	19.77	18.90	qfq	776,753	15,350,333	0.92%
2023-11-02	19.75	19.92	19.53	19.59	18.73	qfq	812,900	15,972,094	-0.96%
2023-11-01	19.30	19.90	19.30	19.78	18.91	qfq	1,172,033	23,089,253	0.76%
2023-10-31	19.78	19.87	19.55	19.63	18.77	qfq	920,506	18,077,127	-0.61%
2023-10-30	19.65	19.98	19.48	19.75	18.88	qfq	1,541,953	30,532,864	0.56%
2023-10-27	19.21	19.80	19.16	19.64	18.78	qfq	1,611,400	31,577,813	1.92%
2023-10-26	19.28	19.31	19.01	19.27	18.43	qfq	862,700	16,535,354	-0.10%
2023-10-25	19.21	19.31	18.91	19.29	18.45	qfq	1,425,513	27,235,470	0.42%
2023-10-24	18.00	19.25	18.00	19.21	18.37	qfq	2,933,960	55,492,315	6.72%
2023-10-23	18.61	18.75	17.91	18.00	17.21	qfq	1,496,241	27,230,774	-3.79%
2023-10-20	18.67	19.32	18.59	18.71	17.89	qfq	1,359,700	25,699,540	0.21%
2023-10-19	18.60	19.14	18.53	18.67	17.85	qfq	1,270,830	23,988,000	0.16%
2023-10-18	19.23	19.31	18.62	18.64	17.82	qfq	1,635,240	30,847,464	-3.92%
2023-10-17	18.95	19.47	18.91	19.40	18.55	qfq	2,121,326	40,979,345	2.75%
2023-10-16	18.81	19.08	18.77	18.88	18.05	qfq	1,000,582	18,929,065	0.43%
2023-10-13	19.15	19.20	18.78	18.80	17.98	qfq	1,404,300	26,518,981	-2.19%
2023-10-12	19.43	19.44	19.15	19.22	18.38	qfq	1,310,303	25,195,209	-0.88%
2023-10-11	19.54	19.57	19.30	19.39	18.54	qfq	1,111,280	21,577,322	-0.26%
2023-10-10	19.78	19.94	19.37	19.44	18.59	qfq	1,548,982	30,328,124	-1.62%
2023-10-09	19.87	20.04	19.68	19.76	18.89	qfq	1,682,400	33,393,581	-0.85%
2023-09-28	20.10	20.18	19.80	19.93	19.06	qfq	2,211,541	44,229,230	-0.35%
2023-09-27	19.36	20.80	19.24	20.00	19.12	qfq	3,374,437	67,605,268	2.77%
2023-09-26	19.56	19.56	19.13	19.46	18.61	qfq	1,206,260	23,294,896	0.10%
2023-09-25	19.59	19.78	19.33	19.44	18.59	qfq	1,009,300	19,648,756	-1.32%
2023-09-22	19.24	19.80	19.12	19.70	18.84	qfq	1,447,565	28,120,518	2.71%
2023-09-21	19.35	19.47	19.09	19.18	18.34	qfq	1,116,030	21,456,116	-1.08%
2023-09-20	19.63	19.72	19.32	19.39	18.54	qfq	1,378,660	26,866,874	-1.22%
2023-09-19	19.86	20.00	19.55	19.63	18.77	qfq	1,312,160	25,850,142	-1.21%
2023-09-18	19.51	19.95	19.24	19.87	19.00	qfq	1,663,871	32,851,491	1.69%
2023-09-15	19.48	19.66	19.38	19.54	18.68	qfq	1,153,603	22,529,646	0.31%
2023-09-14	19.81	19.82	19.24	19.48	18.63	qfq	1,410,459	27,426,658	-1.67%
2023-09-13	19.95	20.02	19.49	19.81	18.94	qfq	1,648,000	32,493,724	-1.15%
2023-09-12	20.33	20.38	19.85	20.04	19.16	qfq	1,871,903	37,441,832	-1.67%
2023-09-11	20.66	20.70	20.16	20.38	19.49	qfq	2,465,900	50,168,321	-1.16%
2023-09-08	19.84	20.87	19.84	20.62	19.72	qfq	3,310,206	67,944,186	3.72%
2023-09-07	20.15	20.35	19.86	19.88	19.01	qfq	1,341,600	26,901,206	-1.73%
2023-09-06	20.17	20.37	20.03	20.23	19.34	qfq	1,369,500	27,658,494	-0.15%
2023-09-05	20.51	20.66	20.25	20.26	19.37	qfq	1,824,950	37,179,643	-1.17%
2023-09-04	20.59	20.80	20.35	20.50	19.60	qfq	1,532,200	31,409,711	-0.39%
2023-09-01	20.40	20.77	20.05	20.58	19.68	qfq	2,401,600	49,106,205	0.83%
2023-08-31	20.27	20.64	20.17	20.41	19.52	qfq	3,376,432	68,919,183	0.15%
2023-08-30	19.29	20.98	19.21	20.38	19.49	qfq	6,968,824	142,848,355	5.21%
2023-08-29	18.18	19.49	18.00	19.37	18.52	qfq	5,208,252	98,445,410	7.31%
2023-08-28	18.80	19.01	17.91	18.05	17.26	qfq	3,962,441	72,881,080	-0.11%
2023-08-25	19.32	19.32	18.00	18.07	17.28	qfq	5,183,578	95,999,995	-6.71%
2023-08-24	20.30	20.69	18.92	19.37	18.52	qfq	6,112,314	118,927,716	-5.23%
2023-08-23	20.59	21.59	19.93	20.44	19.54	qfq	6,809,102	140,646,192	-0.87%
2023-08-22	21.08	21.08	20.13	20.62	19.72	qfq	9,045,243	186,332,820	-5.46%
2023-08-21	20.56	22.98	20.56	21.81	20.85	qfq	12,695,318	275,552,782	4.35%
2023-08-18	20.14	22.32	19.90	20.90	19.98	qfq	11,897,169	251,788,666	3.01%
2023-08-17	20.61	20.94	19.80	20.29	19.40	qfq	5,529,426	112,118,329	-0.88%
2023-08-16	20.10	21.00	20.00	20.47	19.57	qfq	7,072,491	144,911,994	1.14%
2023-08-15	19.26	20.63	19.24	20.24	19.35	qfq	6,773,782	136,064,331	4.76%
2023-08-14	18.96	19.35	18.91	19.32	18.47	qfq	1,097,067	21,065,692	1.15%
2023-08-11	19.27	19.37	19.02	19.10	18.26	qfq	926,003	17,760,219	-1.14%
2023-08-10	18.92	19.39	18.92	19.32	18.47	qfq	1,740,496	33,531,018	1.85%
2023-08-09	19.16	19.16	18.90	18.97	18.14	qfq	841,603	16,027,517	-0.73%
2023-08-08	18.95	19.11	18.90	19.11	18.27	qfq	720,447	13,712,643	1.00%
2023-08-07	19.18	19.25	18.86	18.92	18.09	qfq	1,394,597	26,476,845	-1.61%
2023-08-04	19.29	19.39	19.20	19.23	18.39	qfq	1,191,063	22,926,797	-0.47%
2023-08-03	19.32	19.35	19.12	19.32	18.47	qfq	1,358,977	26,135,152	-0.31%
2023-08-02	19.60	19.65	19.31	19.38	18.53	qfq	1,951,465	37,928,489	-1.87%
2023-08-01	20.14	20.14	19.61	19.75	18.88	qfq	2,285,591	45,243,476	-1.79%
2023-07-31	20.05	20.24	19.93	20.11	19.23	qfq	2,983,097	59,778,201	-0.69%
2023-07-28	19.57	20.65	19.52	20.25	19.36	qfq	4,936,222	100,005,415	3.53%
2023-07-27	19.94	19.97	19.54	19.56	18.70	qfq	1,239,440	24,498,427	-1.56%
2023-07-26	19.63	19.94	19.61	19.87	19.00	qfq	1,332,609	26,420,171	0.91%
2023-07-25	19.55	19.74	19.50	19.69	18.83	qfq	969,150	19,046,552	1.08%
2023-07-24	19.35	19.57	19.33	19.48	18.63	qfq	826,016	16,090,280	0.10%
2023-07-21	19.24	19.75	19.22	19.46	18.61	qfq	1,326,200	25,927,339	0.05%
2023-07-20	19.84	19.90	19.38	19.45	18.60	qfq	1,642,676	32,243,822	-1.72%
2023-07-19	19.81	19.89	19.65	19.79	18.92	qfq	1,235,909	24,411,954	-0.70%
2023-07-18	19.74	20.09	19.60	19.93	19.06	qfq	1,339,810	26,671,283	0.91%
2023-07-17	19.85	19.98	19.62	19.75	18.88	qfq	1,609,555	31,834,702	-0.80%