SECURITY DETAIL · RAW DATA

三力制药603439.SH

ASSECNYSTOCK

最近收盘价10.952026-07-17

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）15,585,800

成交额（元）173,892,869

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
2026-06-24	2026-06-30	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-26	cash_dividend	0.34	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-17	cash_dividend	0.2	—	—	—	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	11.40	11.55	10.85	10.95	10.95	qfq	15,585,800	173,892,869	-4.03%
2026-07-16	11.53	11.95	11.29	11.41	11.41	qfq	15,682,700	181,164,213	-1.98%
2026-07-15	11.32	12.26	11.18	11.64	11.64	qfq	13,522,600	159,145,612	1.66%
2026-07-14	11.49	11.77	11.20	11.45	11.45	qfq	11,281,400	129,475,155	-0.35%
2026-07-13	12.06	12.15	11.44	11.49	11.49	qfq	11,715,395	137,194,266	-4.09%
2026-07-10	12.18	12.40	11.95	11.98	11.98	qfq	9,660,600	117,389,190	-2.20%
2026-07-09	12.59	12.59	11.95	12.25	12.25	qfq	9,650,900	118,034,527	-0.49%
2026-07-08	12.54	13.00	12.23	12.31	12.31	qfq	7,570,200	95,061,193	-3.83%
2026-07-07	13.30	13.45	12.67	12.80	12.80	qfq	9,817,300	127,247,200	-4.76%
2026-07-06	13.42	13.84	13.24	13.44	13.44	qfq	13,304,900	180,809,664	-0.22%
2026-07-03	13.33	13.79	13.33	13.47	13.47	qfq	10,455,000	141,467,688	0.30%
2026-07-02	13.47	13.90	13.30	13.43	13.43	qfq	14,537,700	197,172,490	-0.44%
2026-07-01	12.52	13.59	12.30	13.49	13.49	qfq	14,698,200	191,725,059	6.98%
2026-06-30	12.55	12.85	12.41	12.61	12.61	qfq	13,066,300	164,504,813	-1.87%
2026-06-29	13.27	13.50	12.10	12.85	12.79	qfq	21,777,900	276,761,077	-2.95%
2026-06-26	13.90	14.32	13.20	13.24	13.18	qfq	12,592,200	172,277,808	-5.36%
2026-06-25	14.34	14.76	13.89	13.99	13.93	qfq	14,323,300	204,275,121	-4.96%
2026-06-24	14.50	14.90	14.16	14.72	14.65	qfq	13,854,000	201,523,263	-0.88%
2026-06-23	15.30	15.60	14.80	14.85	14.78	qfq	17,286,900	262,512,302	-3.76%
2026-06-22	15.90	16.25	14.79	15.43	15.36	qfq	17,833,200	272,436,673	-1.34%
2026-06-18	15.00	16.16	14.91	15.64	15.57	qfq	19,687,200	304,988,357	3.30%
2026-06-17	15.01	15.36	14.70	15.14	15.07	qfq	14,246,200	215,044,671	-1.30%
2026-06-16	14.74	15.34	14.37	15.34	15.27	qfq	15,276,300	227,351,884	4.07%
2026-06-15	14.86	15.11	14.53	14.74	14.67	qfq	15,639,900	230,791,790	-1.40%
2026-06-12	15.56	15.95	14.94	14.95	14.88	qfq	15,449,400	237,767,247	-3.36%
2026-06-11	14.58	15.88	14.18	15.47	15.40	qfq	19,635,710	297,052,323	4.74%
2026-06-10	15.01	15.60	14.77	14.77	14.70	qfq	13,585,700	205,195,423	-3.21%
2026-06-09	15.98	16.59	14.62	15.26	15.19	qfq	26,127,102	400,314,169	-5.22%
2026-06-08	16.00	16.64	15.76	16.10	16.03	qfq	23,502,700	379,531,025	-5.29%
2026-06-05	15.85	17.23	15.77	17.00	16.92	qfq	29,515,904	491,426,156	7.39%
2026-06-04	16.17	16.28	15.50	15.83	15.76	qfq	17,234,100	272,800,343	-2.04%
2026-06-03	16.28	16.49	15.26	16.16	16.09	qfq	26,522,000	421,614,669	-1.64%
2026-06-02	16.09	17.46	16.09	16.43	16.36	qfq	29,459,000	488,476,356	-0.48%
2026-06-01	16.00	17.38	16.00	16.51	16.43	qfq	36,467,000	606,106,120	1.41%
2026-05-29	14.60	16.28	14.60	16.28	16.21	qfq	46,098,522	737,199,546	10.00%
2026-05-28	14.24	15.15	14.06	14.80	14.73	qfq	33,890,102	497,419,674	4.01%
2026-05-27	13.61	14.37	13.41	14.23	14.17	qfq	25,097,560	350,826,904	3.12%
2026-05-26	15.20	15.35	13.60	13.80	13.74	qfq	41,425,000	589,469,934	-6.50%
2026-05-25	14.46	14.85	13.83	14.76	14.69	qfq	37,162,393	533,001,540	3.29%
2026-05-22	13.13	14.29	13.13	14.29	14.22	qfq	30,367,542	423,233,172	10.01%
2026-05-21	13.30	13.58	12.93	12.99	12.93	qfq	16,985,967	225,323,044	-3.78%
2026-05-20	12.52	13.56	12.44	13.50	13.44	qfq	23,233,000	304,659,498	7.91%
2026-05-19	12.92	13.24	12.38	12.51	12.45	qfq	10,398,100	131,186,890	-2.72%
2026-05-18	12.15	12.97	12.05	12.86	12.80	qfq	19,849,900	251,776,666	5.67%
2026-05-15	12.00	12.75	11.98	12.17	12.11	qfq	11,682,300	144,551,310	1.50%
2026-05-14	12.20	12.24	11.88	11.99	11.94	qfq	7,870,200	94,771,793	-1.72%
2026-05-13	12.21	12.30	11.95	12.20	12.14	qfq	12,807,487	154,783,827	-0.89%
2026-05-12	11.90	12.55	11.80	12.31	12.25	qfq	26,255,247	321,890,031	2.84%
2026-05-11	11.30	12.27	11.05	11.97	11.92	qfq	16,804,198	197,692,226	7.35%
2026-05-08	11.10	11.15	11.04	11.15	11.10	qfq	2,429,800	26,991,462	1.18%
2026-05-07	11.14	11.16	11.02	11.02	10.97	qfq	2,647,000	29,280,559	-1.08%
2026-05-06	11.27	11.30	11.09	11.14	11.09	qfq	3,233,300	36,115,523	-0.98%
2026-04-30	11.12	11.30	11.11	11.25	11.20	qfq	2,291,400	25,759,214	0.63%
2026-04-29	11.10	11.21	11.04	11.18	11.13	qfq	2,617,999	29,210,142	0.54%
2026-04-28	11.22	11.35	11.07	11.12	11.07	qfq	3,764,500	42,151,529	-0.89%
2026-04-27	11.04	11.29	10.94	11.22	11.17	qfq	5,147,999	57,495,048	2.75%
2026-04-24	10.85	10.95	10.80	10.92	10.87	qfq	1,613,260	17,543,749	0.55%
2026-04-23	10.94	11.01	10.83	10.86	10.81	qfq	2,117,700	23,119,389	-1.18%
2026-04-22	11.10	11.10	10.95	10.99	10.94	qfq	1,627,200	17,885,777	-0.72%
2026-04-21	11.04	11.10	10.97	11.07	11.02	qfq	2,195,196	24,245,776	0.45%
2026-04-20	11.02	11.07	10.87	11.02	10.97	qfq	1,596,200	17,513,684	0.36%
2026-04-17	11.05	11.12	10.92	10.98	10.93	qfq	1,932,500	21,213,093	-1.26%
2026-04-16	11.13	11.19	11.03	11.12	11.07	qfq	1,754,600	19,453,026	-0.09%
2026-04-15	11.04	11.16	10.98	11.13	11.08	qfq	2,887,800	32,040,871	1.18%
2026-04-14	11.08	11.10	10.89	11.00	10.95	qfq	1,559,300	17,096,843	0.00%
2026-04-13	11.03	11.09	10.93	11.00	10.95	qfq	1,684,400	18,481,543	-0.36%
2026-04-10	11.04	11.17	11.01	11.04	10.99	qfq	2,110,000	23,397,541	0.18%
2026-04-09	11.21	11.34	10.97	11.02	10.97	qfq	2,692,400	29,926,284	-1.96%
2026-04-08	11.32	11.39	11.18	11.24	11.19	qfq	2,894,896	32,562,115	0.09%
2026-04-07	11.08	11.29	10.91	11.23	11.18	qfq	2,054,000	22,916,602	1.54%
2026-04-03	11.26	11.34	11.04	11.06	11.01	qfq	2,111,296	23,517,773	-2.56%
2026-04-02	11.34	11.49	11.29	11.35	11.30	qfq	3,491,892	39,687,426	0.09%
2026-04-01	11.07	11.40	10.92	11.34	11.29	qfq	3,651,773	40,924,798	3.47%
2026-03-31	11.08	11.13	10.94	10.96	10.91	qfq	1,717,000	18,976,896	-0.90%
2026-03-30	10.94	11.14	10.92	11.06	11.01	qfq	2,110,099	23,272,732	0.18%
2026-03-27	10.59	11.04	10.52	11.04	10.99	qfq	3,305,300	35,928,370	3.86%
2026-03-26	10.85	10.96	10.58	10.63	10.58	qfq	2,382,600	25,514,105	-1.57%
2026-03-25	10.71	10.80	10.71	10.80	10.75	qfq	1,681,100	18,102,397	0.84%
2026-03-24	10.67	10.72	10.50	10.71	10.66	qfq	1,898,089	20,178,682	2.10%
2026-03-23	10.95	10.95	10.49	10.49	10.44	qfq	4,049,004	43,175,287	-5.07%
2026-03-20	11.28	11.38	11.04	11.05	11.00	qfq	2,468,459	27,529,411	-2.13%
2026-03-19	11.50	11.55	11.27	11.29	11.24	qfq	2,658,455	30,307,151	-2.50%
2026-03-18	11.62	11.65	11.50	11.58	11.53	qfq	2,042,400	23,584,716	-0.60%
2026-03-17	11.70	11.77	11.62	11.65	11.60	qfq	1,754,900	20,525,385	-0.43%
2026-03-16	11.62	11.75	11.60	11.70	11.65	qfq	1,381,200	16,101,167	0.43%
2026-03-13	11.57	11.76	11.57	11.65	11.60	qfq	2,363,452	27,600,494	0.09%
2026-03-12	11.72	11.72	11.56	11.64	11.59	qfq	2,041,000	23,701,019	-0.43%
2026-03-11	11.74	11.81	11.64	11.69	11.64	qfq	1,765,600	20,631,266	-0.76%
2026-03-10	11.73	11.82	11.73	11.78	11.73	qfq	1,930,000	22,745,803	0.43%
2026-03-09	11.63	11.75	11.59	11.73	11.68	qfq	1,730,439	20,194,883	-0.42%
2026-03-06	11.60	11.78	11.56	11.78	11.73	qfq	1,684,800	19,720,664	1.20%
2026-03-05	11.66	11.69	11.58	11.64	11.59	qfq	1,694,000	19,691,073	1.22%
2026-03-04	11.51	11.66	11.43	11.50	11.45	qfq	2,910,077	33,512,749	-0.61%
2026-03-03	11.77	11.85	11.55	11.57	11.52	qfq	3,081,525	36,058,858	-1.87%
2026-03-02	11.91	11.99	11.66	11.79	11.74	qfq	4,229,600	49,915,310	-2.24%
2026-02-27	12.15	12.15	12.03	12.06	12.01	qfq	2,165,700	26,123,506	-0.08%
2026-02-26	12.16	12.20	12.05	12.07	12.01	qfq	1,911,100	23,123,706	-0.74%
2026-02-25	12.05	12.18	12.04	12.16	12.10	qfq	2,506,159	30,417,648	1.08%
2026-02-24	12.09	12.10	12.01	12.03	11.98	qfq	1,434,200	17,275,560	0.42%
2026-02-13	11.97	12.14	11.96	11.98	11.93	qfq	1,915,000	23,103,783	0.00%
2026-02-12	12.26	12.26	11.97	11.98	11.93	qfq	3,077,700	37,125,363	-1.64%
2026-02-11	12.26	12.27	12.12	12.18	12.12	qfq	2,198,500	26,813,285	-0.41%
2026-02-10	12.29	12.35	12.20	12.23	12.17	qfq	3,643,772	44,643,224	-0.16%
2026-02-09	12.12	12.28	12.10	12.25	12.19	qfq	3,573,379	43,616,307	1.07%
2026-02-06	12.27	12.40	12.12	12.12	12.06	qfq	6,723,198	82,448,300	0.00%
2026-02-05	12.01	12.27	11.95	12.12	12.06	qfq	4,668,698	56,526,618	1.17%
2026-02-04	11.88	11.99	11.87	11.98	11.93	qfq	2,444,300	29,204,760	0.67%
2026-02-03	11.90	11.95	11.81	11.90	11.85	qfq	2,173,770	25,809,064	0.34%
2026-02-02	11.90	12.07	11.81	11.86	11.81	qfq	3,254,200	38,865,949	-0.92%
2026-01-30	11.98	12.14	11.88	11.97	11.92	qfq	3,718,176	44,615,856	-0.42%
2026-01-29	12.04	12.04	11.89	12.02	11.97	qfq	3,651,600	43,679,715	0.08%
2026-01-28	12.31	12.33	11.98	12.01	11.96	qfq	5,627,500	68,183,432	-2.44%
2026-01-27	12.48	12.50	12.10	12.31	12.25	qfq	5,485,300	67,101,678	-1.76%
2026-01-26	12.14	12.74	12.08	12.53	12.47	qfq	12,186,172	151,874,573	1.87%
2026-01-23	12.20	12.43	12.19	12.30	12.24	qfq	4,807,012	59,122,230	0.82%
2026-01-22	12.20	12.25	12.13	12.20	12.14	qfq	3,237,500	39,464,199	0.41%
2026-01-21	11.99	12.27	11.97	12.15	12.09	qfq	5,601,630	67,967,749	1.00%
2026-01-20	12.03	12.12	12.00	12.03	11.98	qfq	3,886,700	46,860,461	0.17%
2026-01-19	11.80	12.02	11.80	12.01	11.96	qfq	2,929,896	34,971,900	1.09%
2026-01-16	11.95	12.01	11.84	11.88	11.83	qfq	2,786,600	33,146,870	-0.59%
2026-01-15	12.01	12.07	11.90	11.95	11.90	qfq	3,843,296	46,114,087	-0.42%
2026-01-14	11.93	12.07	11.93	12.00	11.95	qfq	5,735,840	68,874,953	0.17%
2026-01-13	11.95	12.09	11.88	11.98	11.93	qfq	6,431,700	77,250,122	0.34%
2026-01-12	11.86	11.94	11.81	11.94	11.89	qfq	4,566,398	54,189,359	0.51%
2026-01-09	11.79	11.88	11.75	11.88	11.83	qfq	3,725,700	44,014,659	0.59%
2026-01-08	11.72	11.83	11.72	11.81	11.76	qfq	2,788,300	32,875,241	0.43%
2026-01-07	11.85	11.85	11.74	11.76	11.71	qfq	3,105,100	36,581,172	-0.59%
2026-01-06	11.84	11.84	11.78	11.83	11.78	qfq	2,815,522	33,243,024	0.25%
2026-01-05	11.72	11.80	11.70	11.80	11.75	qfq	1,944,300	22,893,619	0.85%
2025-12-31	11.65	11.71	11.57	11.70	11.65	qfq	1,747,600	20,363,500	0.60%
2025-12-30	11.73	11.73	11.61	11.63	11.58	qfq	2,606,600	30,404,090	-1.11%
2025-12-29	11.91	11.91	11.75	11.76	11.71	qfq	2,419,000	28,504,256	-1.34%
2025-12-26	11.87	12.00	11.83	11.92	11.87	qfq	2,410,300	28,720,297	0.42%
2025-12-25	11.81	11.88	11.81	11.87	11.82	qfq	1,618,400	19,171,794	0.25%
2025-12-24	11.78	11.87	11.74	11.84	11.79	qfq	2,142,400	25,294,486	0.08%
2025-12-23	12.02	12.17	11.80	11.83	11.78	qfq	4,068,100	48,609,044	0.08%
2025-12-22	11.81	11.88	11.80	11.82	11.77	qfq	2,150,300	25,437,051	-0.25%
2025-12-19	11.82	11.88	11.76	11.85	11.80	qfq	2,066,100	24,460,863	0.42%
2025-12-18	11.60	11.90	11.60	11.80	11.75	qfq	2,382,798	28,101,389	0.85%
2025-12-17	11.60	11.71	11.53	11.70	11.65	qfq	2,814,598	32,682,767	0.69%
2025-12-16	11.87	11.96	11.61	11.62	11.57	qfq	4,575,496	53,740,105	-2.84%
2025-12-15	12.02	12.10	11.91	11.96	11.91	qfq	2,705,822	32,382,345	-0.83%
2025-12-12	12.01	12.23	11.92	12.06	12.01	qfq	3,857,100	46,517,572	-0.25%
2025-12-11	12.07	12.44	12.06	12.09	12.03	qfq	5,467,700	66,822,520	0.33%
2025-12-10	12.03	12.11	11.92	12.05	12.00	qfq	4,169,520	50,023,039	-0.66%
2025-12-09	12.20	12.29	12.12	12.13	12.07	qfq	3,516,000	42,844,346	-0.33%
2025-12-08	12.14	12.20	12.11	12.17	12.11	qfq	3,226,100	39,238,679	0.08%
2025-12-05	12.19	12.27	11.99	12.16	12.10	qfq	4,189,000	50,610,208	-0.16%
2025-12-04	12.38	12.40	12.14	12.18	12.12	qfq	5,214,604	63,703,782	-1.77%
2025-12-03	12.02	12.57	11.97	12.40	12.34	qfq	12,665,504	155,999,791	3.25%
2025-12-02	12.08	12.09	11.95	12.01	11.96	qfq	2,411,500	28,956,978	-0.66%
2025-12-01	11.99	12.11	11.97	12.09	12.03	qfq	3,427,996	41,339,776	0.92%
2025-11-28	12.08	12.13	11.91	11.98	11.93	qfq	4,253,559	50,905,970	0.17%
2025-11-27	11.98	12.05	11.91	11.96	11.91	qfq	2,985,697	35,738,363	-0.33%
2025-11-26	12.18	12.34	11.98	12.00	11.95	qfq	4,952,300	60,174,931	-0.99%
2025-11-25	12.04	12.25	11.95	12.12	12.06	qfq	5,106,200	62,155,131	1.08%
2025-11-24	11.90	12.03	11.87	11.99	11.94	qfq	2,962,400	35,405,043	1.27%
2025-11-21	12.20	12.30	11.79	11.84	11.79	qfq	6,160,100	73,695,732	-3.74%
2025-11-20	12.30	12.43	12.20	12.30	12.24	qfq	3,930,100	48,346,679	0.24%
2025-11-19	12.54	12.59	12.26	12.27	12.21	qfq	4,275,004	52,893,316	-2.08%
2025-11-18	12.66	12.70	12.46	12.53	12.47	qfq	5,140,400	64,482,434	-1.10%
2025-11-17	12.81	12.89	12.61	12.67	12.61	qfq	7,840,941	99,528,218	-1.78%
2025-11-14	12.54	13.34	12.52	12.90	12.84	qfq	18,330,630	238,389,143	2.38%
2025-11-13	12.54	12.63	12.36	12.60	12.54	qfq	6,106,759	76,295,019	0.24%
2025-11-12	12.38	12.81	12.38	12.57	12.51	qfq	10,844,531	136,720,081	1.37%
2025-11-11	12.26	12.48	12.23	12.40	12.34	qfq	5,103,100	63,054,016	0.90%
2025-11-10	12.18	12.30	12.15	12.29	12.23	qfq	3,994,800	48,892,452	0.90%
2025-11-07	12.10	12.24	12.08	12.18	12.12	qfq	2,982,731	36,304,346	0.58%
2025-11-06	12.14	12.17	12.08	12.11	12.05	qfq	2,516,400	30,462,377	-0.25%
2025-11-05	12.08	12.19	12.05	12.14	12.08	qfq	2,837,500	34,438,006	0.17%
2025-11-04	12.12	12.13	12.02	12.12	12.06	qfq	2,656,600	32,053,782	0.17%
2025-11-03	12.09	12.14	12.04	12.10	12.04	qfq	2,661,500	32,183,254	0.08%
2025-10-31	11.85	12.10	11.84	12.09	12.03	qfq	4,029,100	48,430,367	1.94%
2025-10-30	12.03	12.03	11.86	11.86	11.81	qfq	5,016,300	59,904,702	-1.50%
2025-10-29	12.13	12.18	11.95	12.04	11.99	qfq	5,568,899	66,904,021	-0.66%
2025-10-28	12.10	12.28	12.07	12.12	12.06	qfq	6,837,900	83,133,483	-1.54%
2025-10-27	12.35	12.39	12.25	12.31	12.25	qfq	4,262,500	52,448,796	-0.08%
2025-10-24	12.42	12.50	12.31	12.32	12.26	qfq	4,631,300	57,350,739	-1.04%
2025-10-23	12.60	12.61	12.26	12.45	12.39	qfq	5,550,080	68,710,090	-1.66%
2025-10-22	12.47	12.73	12.45	12.66	12.60	qfq	6,309,805	79,548,194	1.36%
2025-10-21	12.49	12.55	12.40	12.49	12.43	qfq	4,809,700	59,940,891	-0.16%
2025-10-20	12.79	12.79	12.40	12.51	12.45	qfq	3,457,400	43,211,707	0.48%
2025-10-17	12.66	12.77	12.45	12.45	12.39	qfq	4,191,180	52,760,113	-1.97%
2025-10-16	12.53	12.81	12.45	12.70	12.64	qfq	7,618,000	96,759,940	1.76%
2025-10-15	12.33	12.50	12.29	12.48	12.42	qfq	3,017,196	37,494,576	1.13%
2025-10-14	12.41	12.46	12.31	12.34	12.28	qfq	3,150,100	39,049,552	-0.24%
2025-10-13	12.31	12.41	12.10	12.37	12.31	qfq	4,543,936	55,986,800	-1.83%
2025-10-10	12.52	12.66	12.44	12.60	12.54	qfq	3,103,300	39,106,839	0.64%
2025-10-09	12.67	12.67	12.43	12.52	12.46	qfq	4,529,500	56,705,895	-1.03%
2025-09-30	12.65	12.70	12.61	12.65	12.59	qfq	3,057,652	38,709,233	-0.08%
2025-09-29	12.89	12.89	12.54	12.66	12.60	qfq	4,132,400	52,206,162	0.08%
2025-09-26	12.86	12.87	12.64	12.65	12.59	qfq	5,526,700	70,277,635	-1.40%
2025-09-25	13.00	13.23	12.72	12.83	12.77	qfq	7,133,700	92,344,772	-0.39%
2025-09-24	12.62	13.03	12.62	12.88	12.82	qfq	5,653,000	72,558,390	1.02%
2025-09-23	12.88	12.95	12.55	12.75	12.69	qfq	5,906,649	75,008,934	-1.92%
2025-09-22	13.12	13.29	12.83	13.00	12.94	qfq	6,528,000	84,704,312	-0.38%
2025-09-19	13.21	13.32	13.01	13.05	12.99	qfq	5,571,200	73,142,505	-1.36%
2025-09-18	13.42	13.60	13.15	13.23	13.17	qfq	10,130,500	135,078,230	-1.71%
2025-09-17	13.48	13.60	13.34	13.46	13.40	qfq	9,805,500	131,757,597	-0.37%
2025-09-16	13.11	13.65	13.06	13.51	13.45	qfq	18,007,649	241,207,039	3.21%
2025-09-15	12.96	13.17	12.91	13.09	13.03	qfq	7,984,603	104,263,168	1.55%
2025-09-12	12.94	12.96	12.86	12.89	12.83	qfq	4,207,700	54,312,274	-0.39%
2025-09-11	12.89	12.95	12.73	12.94	12.88	qfq	4,591,700	58,965,840	0.23%
2025-09-10	12.97	13.05	12.82	12.91	12.85	qfq	3,664,702	47,335,532	-0.23%
2025-09-09	13.06	13.18	12.87	12.94	12.88	qfq	6,914,500	90,021,592	-1.15%
2025-09-08	12.90	13.09	12.86	13.09	13.03	qfq	6,837,700	88,797,665	1.00%
2025-09-05	12.86	12.96	12.77	12.96	12.90	qfq	5,438,360	70,025,401	0.78%
2025-09-04	12.75	12.90	12.69	12.86	12.80	qfq	7,169,500	91,841,030	0.47%
2025-09-03	12.62	12.94	12.62	12.80	12.74	qfq	8,396,600	107,455,089	1.43%
2025-09-02	12.86	12.86	12.55	12.62	12.56	qfq	5,061,600	64,010,870	-1.56%
2025-09-01	12.68	12.82	12.53	12.82	12.76	qfq	5,371,300	68,330,042	1.02%
2025-08-29	12.70	12.73	12.61	12.69	12.63	qfq	4,499,100	57,001,915	-0.24%
2025-08-28	12.65	12.78	12.38	12.72	12.66	qfq	8,924,381	112,670,902	0.32%
2025-08-27	13.04	13.04	12.68	12.68	12.62	qfq	10,493,199	134,921,797	-2.54%
2025-08-26	13.10	13.11	13.00	13.01	12.95	qfq	8,562,300	111,669,815	-0.76%
2025-08-25	13.12	13.18	13.05	13.11	13.05	qfq	8,537,897	111,892,025	0.00%
2025-08-22	13.19	13.19	13.00	13.11	13.05	qfq	8,556,100	111,856,505	-0.76%
2025-08-21	13.10	13.32	13.10	13.21	13.15	qfq	10,191,781	134,520,808	0.92%
2025-08-20	13.13	13.14	12.92	13.09	13.03	qfq	7,477,000	97,381,800	-0.15%
2025-08-19	13.07	13.33	13.05	13.11	13.05	qfq	12,463,800	164,486,048	0.31%
2025-08-18	13.08	13.14	12.99	13.07	13.01	qfq	10,206,100	133,280,287	0.15%
2025-08-15	12.82	13.12	12.76	13.05	12.99	qfq	8,294,400	107,365,736	1.71%
2025-08-14	13.21	13.23	12.82	12.83	12.77	qfq	9,335,397	121,552,313	-2.73%
2025-08-13	13.11	13.24	12.94	13.19	13.13	qfq	10,385,997	135,867,115	0.15%
2025-08-12	13.35	13.46	13.15	13.17	13.11	qfq	8,921,000	118,511,521	-0.98%
2025-08-11	13.25	13.30	13.15	13.30	13.24	qfq	6,633,000	87,858,319	0.76%
2025-08-08	13.15	13.25	13.08	13.20	13.14	qfq	7,495,197	98,816,591	0.23%
2025-08-07	13.30	13.38	13.17	13.17	13.11	qfq	10,512,590	139,151,160	-1.64%
2025-08-06	13.55	13.57	13.23	13.39	13.33	qfq	15,710,800	209,781,438	-0.81%
2025-08-05	14.04	14.05	13.48	13.50	13.44	qfq	22,547,990	308,048,867	-4.73%
2025-08-04	13.61	14.28	13.51	14.17	14.11	qfq	22,831,204	317,904,144	3.43%
2025-08-01	13.40	14.30	13.31	13.70	13.64	qfq	28,998,641	402,151,253	1.56%
2025-07-31	13.33	13.65	13.20	13.49	13.43	qfq	21,171,100	284,024,000	1.50%
2025-07-30	13.28	13.60	13.11	13.29	13.23	qfq	22,146,104	296,678,378	-0.97%
2025-07-29	13.08	13.52	12.85	13.42	13.36	qfq	28,000,994	371,951,483	4.19%
2025-07-28	12.83	12.93	12.80	12.88	12.82	qfq	9,237,984	118,971,398	0.23%
2025-07-25	12.79	12.95	12.73	12.85	12.79	qfq	10,672,200	137,220,444	0.47%
2025-07-24	12.71	12.88	12.70	12.79	12.73	qfq	9,191,400	117,439,138	1.03%
2025-07-23	12.75	12.90	12.58	12.66	12.60	qfq	11,004,150	140,198,150	-0.78%
2025-07-22	12.90	12.96	12.74	12.76	12.70	qfq	14,981,800	192,247,344	-1.47%
2025-07-21	12.88	13.03	12.72	12.95	12.89	qfq	13,025,733	168,118,145	0.23%
2025-07-18	12.95	13.01	12.74	12.92	12.86	qfq	14,332,323	184,433,034	-0.84%
2025-07-17	12.61	13.25	12.61	13.03	12.97	qfq	24,094,331	310,128,540	2.92%
2025-07-16	12.64	12.75	12.51	12.66	12.60	qfq	16,256,299	205,770,430	0.24%
2025-07-15	12.72	12.97	12.54	12.63	12.57	qfq	18,279,899	231,735,549	-1.10%
2025-07-14	13.16	13.35	12.64	12.77	12.71	qfq	39,652,182	510,312,492	-5.13%
2025-07-11	12.89	14.32	12.75	13.46	13.40	qfq	63,032,211	861,958,481	3.38%
2025-07-10	11.81	13.02	11.78	13.02	12.96	qfq	31,757,538	402,083,223	9.97%
2025-07-09	11.95	11.95	11.79	11.84	11.79	qfq	4,153,400	49,290,122	-0.59%
2025-07-08	11.90	12.03	11.86	11.91	11.86	qfq	3,972,900	47,392,001	0.08%
2025-07-07	11.86	12.00	11.83	11.90	11.85	qfq	4,012,850	47,782,116	-0.25%
2025-07-04	11.90	12.15	11.78	11.93	11.88	qfq	7,398,790	88,551,438	0.42%
2025-07-03	11.85	11.94	11.80	11.88	11.83	qfq	3,923,800	46,574,686	0.25%
2025-07-02	11.74	12.17	11.73	11.85	11.80	qfq	8,333,234	99,501,669	0.94%
2025-07-01	11.61	11.77	11.61	11.74	11.69	qfq	2,925,736	34,277,607	0.69%
2025-06-30	11.54	11.67	11.53	11.66	11.61	qfq	2,831,100	32,862,283	1.13%
2025-06-27	11.54	11.59	11.50	11.53	11.48	qfq	2,778,716	32,108,541	0.17%
2025-06-26	11.69	11.72	11.49	11.51	11.46	qfq	3,939,500	45,621,938	-3.92%
2025-06-25	11.97	11.99	11.86	11.98	11.59	qfq	3,588,414	42,811,844	0.17%
2025-06-24	11.77	11.97	11.77	11.96	11.57	qfq	4,003,999	47,590,345	1.61%
2025-06-23	11.69	11.77	11.62	11.77	11.39	qfq	2,315,300	27,113,990	0.34%
2025-06-20	11.70	11.74	11.63	11.73	11.35	qfq	2,070,700	24,235,385	0.60%
2025-06-19	11.71	11.75	11.63	11.66	11.28	qfq	2,796,806	32,674,325	-0.60%
2025-06-18	11.83	11.84	11.67	11.73	11.35	qfq	3,408,649	39,990,402	-1.18%
2025-06-17	11.92	12.05	11.81	11.87	11.48	qfq	4,771,780	56,813,390	-0.50%
2025-06-16	11.90	12.03	11.89	11.93	11.54	qfq	4,210,400	50,263,863	-0.33%
2025-06-13	12.16	12.59	11.95	11.97	11.58	qfq	9,990,982	121,533,769	-1.32%
2025-06-12	12.21	12.28	12.04	12.13	11.74	qfq	6,165,000	74,815,003	-1.70%
2025-06-11	12.31	12.45	12.23	12.34	11.94	qfq	3,679,085	45,509,610	0.16%
2025-06-10	12.33	12.43	12.19	12.32	11.92	qfq	4,273,080	52,654,312	-0.24%
2025-06-09	12.16	12.37	12.12	12.35	11.95	qfq	4,154,360	51,137,580	1.56%
2025-06-06	12.20	12.24	12.11	12.16	11.77	qfq	2,280,335	27,743,219	0.00%
2025-06-05	12.33	12.33	12.14	12.16	11.77	qfq	3,424,769	41,795,974	-1.06%
2025-06-04	12.29	12.54	12.20	12.29	11.89	qfq	4,241,815	52,063,247	-0.57%
2025-06-03	12.00	12.37	12.00	12.36	11.96	qfq	6,619,221	81,057,863	2.32%
2025-05-30	11.99	12.18	11.96	12.08	11.69	qfq	3,628,004	43,876,909	0.50%
2025-05-29	11.90	12.03	11.82	12.02	11.63	qfq	2,833,899	33,932,186	1.18%
2025-05-28	11.86	11.92	11.81	11.88	11.49	qfq	2,264,190	26,834,367	-0.08%
2025-05-27	11.83	12.00	11.81	11.89	11.50	qfq	2,705,500	32,218,279	0.17%
2025-05-26	11.94	11.96	11.76	11.87	11.48	qfq	3,735,500	44,302,448	-0.59%
2025-05-23	12.01	12.19	11.94	11.94	11.55	qfq	3,665,300	44,308,770	-0.67%
2025-05-22	12.18	12.18	11.99	12.02	11.63	qfq	3,126,600	37,712,303	-1.31%
2025-05-21	12.18	12.26	12.16	12.18	11.78	qfq	3,057,026	37,300,532	0.08%
2025-05-20	12.08	12.23	12.03	12.17	11.77	qfq	3,741,400	45,502,453	0.83%
2025-05-19	12.19	12.19	12.00	12.07	11.68	qfq	3,465,600	41,787,209	-1.23%
2025-05-16	12.05	12.25	12.02	12.22	11.82	qfq	5,182,827	62,879,965	1.75%
2025-05-15	12.04	12.08	11.97	12.01	11.62	qfq	2,586,273	31,118,910	-0.17%
2025-05-14	12.05	12.06	11.93	12.03	11.64	qfq	3,205,415	38,422,579	-0.17%
2025-05-13	12.09	12.13	12.01	12.05	11.66	qfq	2,731,400	32,915,431	-0.08%
2025-05-12	12.09	12.09	12.00	12.06	11.67	qfq	2,540,699	30,585,898	0.00%
2025-05-09	12.05	12.08	11.99	12.06	11.67	qfq	2,339,693	28,177,732	0.08%
2025-05-08	11.96	12.07	11.93	12.05	11.66	qfq	3,335,873	40,145,868	0.58%
2025-05-07	11.98	12.08	11.91	11.98	11.59	qfq	3,821,775	45,782,880	0.17%
2025-05-06	11.85	11.96	11.82	11.96	11.57	qfq	3,725,789	44,345,868	1.01%
2025-04-30	11.88	11.96	11.84	11.84	11.46	qfq	2,884,300	34,284,981	-0.34%
2025-04-29	11.89	11.90	11.77	11.88	11.49	qfq	2,126,316	25,216,348	0.25%
2025-04-28	11.98	11.98	11.72	11.85	11.47	qfq	3,399,195	40,247,811	-1.09%
2025-04-25	12.03	12.09	11.95	11.98	11.59	qfq	3,721,434	44,675,430	-0.42%
2025-04-24	12.10	12.17	11.98	12.03	11.64	qfq	5,102,100	61,638,222	-0.66%
2025-04-23	12.50	12.50	12.07	12.11	11.72	qfq	13,275,130	161,172,924	-5.83%
2025-04-22	12.66	12.88	12.61	12.86	12.44	qfq	3,950,104	50,519,548	1.66%
2025-04-21	12.47	12.70	12.36	12.65	12.24	qfq	2,968,576	37,345,275	1.12%
2025-04-18	12.56	12.79	12.40	12.51	12.10	qfq	3,254,100	40,884,224	-0.40%
2025-04-17	12.38	12.58	12.31	12.56	12.15	qfq	2,789,100	34,871,382	1.37%
2025-04-16	12.55	12.58	12.25	12.39	11.99	qfq	2,971,200	36,877,200	-2.06%
2025-04-15	12.60	12.70	12.45	12.65	12.24	qfq	2,893,000	36,447,652	0.40%
2025-04-14	12.53	12.74	12.53	12.60	12.19	qfq	3,489,100	44,053,688	0.72%
2025-04-11	12.53	12.65	12.44	12.51	12.10	qfq	3,867,300	48,444,426	-0.71%
2025-04-10	12.41	12.74	12.36	12.60	12.19	qfq	6,044,800	75,976,345	2.69%
2025-04-09	11.92	12.31	11.45	12.27	11.87	qfq	6,905,373	81,932,139	1.24%
2025-04-08	12.03	12.30	11.91	12.12	11.73	qfq	7,503,400	90,647,727	2.02%
2025-04-07	12.59	12.78	11.88	11.88	11.49	qfq	9,353,871	115,010,609	-10.00%
2025-04-03	13.10	13.28	13.08	13.20	12.77	qfq	3,531,571	46,604,246	0.23%
2025-04-02	13.13	13.29	13.11	13.17	12.74	qfq	4,096,900	54,065,735	-0.23%
2025-04-01	12.87	13.32	12.87	13.20	12.77	qfq	7,135,200	94,164,250	2.56%
2025-03-31	12.97	13.10	12.78	12.87	12.45	qfq	4,470,341	57,755,804	-1.45%
2025-03-28	13.29	13.48	13.06	13.06	12.64	qfq	6,146,341	81,492,989	-1.73%
2025-03-27	13.11	13.31	12.96	13.29	12.86	qfq	5,011,731	65,988,683	1.22%
2025-03-26	13.11	13.21	13.05	13.13	12.70	qfq	3,896,200	51,203,600	0.23%
2025-03-25	13.20	13.24	12.99	13.10	12.67	qfq	4,695,471	61,369,618	-0.38%
2025-03-24	13.24	13.30	12.96	13.15	12.72	qfq	8,154,900	106,965,786	-0.68%
2025-03-21	14.00	14.15	13.12	13.24	12.81	qfq	14,213,510	190,856,595	-2.29%
2025-03-20	13.26	13.75	13.10	13.55	13.11	qfq	12,530,300	168,487,872	2.26%
2025-03-19	13.13	13.30	13.10	13.25	12.82	qfq	5,759,700	76,178,141	0.68%
2025-03-18	13.14	13.16	13.02	13.16	12.73	qfq	3,781,200	49,504,839	0.46%
2025-03-17	13.08	13.20	13.06	13.10	12.67	qfq	5,960,915	78,232,882	0.92%
2025-03-14	12.71	12.99	12.67	12.98	12.56	qfq	6,837,685	87,955,716	2.20%
2025-03-13	12.69	12.73	12.57	12.70	12.29	qfq	3,220,115	40,736,515	0.08%
2025-03-12	12.79	12.84	12.66	12.69	12.28	qfq	3,825,700	48,610,608	-0.70%
2025-03-11	12.71	12.80	12.67	12.78	12.37	qfq	2,395,000	30,513,961	-0.47%
2025-03-10	12.77	12.89	12.76	12.84	12.42	qfq	2,818,456	36,146,911	0.78%
2025-03-07	12.73	12.83	12.65	12.74	12.33	qfq	2,477,400	31,562,028	-0.08%
2025-03-06	12.72	12.80	12.65	12.75	12.34	qfq	2,926,600	37,274,580	0.55%
2025-03-05	12.87	12.88	12.61	12.68	12.27	qfq	2,985,800	37,862,652	-1.48%
2025-03-04	12.68	12.88	12.63	12.87	12.45	qfq	3,633,400	46,517,899	1.34%
2025-03-03	12.59	12.81	12.55	12.70	12.29	qfq	4,111,181	52,330,436	0.95%
2025-02-28	12.73	12.88	12.50	12.58	12.17	qfq	4,959,080	62,881,523	-1.49%
2025-02-27	12.76	12.78	12.60	12.77	12.36	qfq	4,220,480	53,578,951	0.00%
2025-02-26	12.74	12.78	12.71	12.77	12.36	qfq	2,861,131	36,460,544	0.39%
2025-02-25	12.89	12.89	12.69	12.72	12.31	qfq	4,100,250	52,288,124	-1.40%
2025-02-24	12.98	13.02	12.85	12.90	12.48	qfq	4,109,000	53,158,048	-0.85%
2025-02-21	13.08	13.18	12.90	13.01	12.59	qfq	4,059,500	52,748,657	-0.54%
2025-02-20	12.84	13.14	12.82	13.08	12.66	qfq	4,941,795	64,439,751	1.71%
2025-02-19	12.76	12.93	12.72	12.86	12.44	qfq	3,003,423	38,572,571	0.47%
2025-02-18	13.06	13.08	12.75	12.80	12.38	qfq	4,269,000	55,149,432	-2.22%
2025-02-17	13.26	13.33	13.07	13.09	12.66	qfq	4,752,459	62,585,065	-1.06%
2025-02-14	12.88	13.25	12.87	13.23	12.80	qfq	7,282,900	95,738,581	2.40%
2025-02-13	12.98	13.03	12.89	12.92	12.50	qfq	4,027,275	52,243,493	-0.62%
2025-02-12	12.93	13.00	12.86	13.00	12.58	qfq	3,484,784	45,042,603	0.31%
2025-02-11	13.16	13.16	12.90	12.96	12.54	qfq	4,281,785	55,507,072	-1.44%
2025-02-10	13.15	13.23	13.08	13.15	12.72	qfq	5,230,696	68,843,400	0.00%
2025-02-07	13.15	13.26	13.00	13.15	12.72	qfq	6,495,724	85,523,885	-0.30%
2025-02-06	12.95	13.31	12.92	13.19	12.76	qfq	4,541,300	59,803,388	1.31%
2025-02-05	12.92	13.20	12.88	13.02	12.60	qfq	4,759,585	62,042,776	1.56%
2025-01-27	12.88	12.92	12.71	12.82	12.40	qfq	3,018,700	38,753,028	0.55%
2025-01-24	12.69	12.81	12.60	12.75	12.34	qfq	3,390,696	43,125,809	0.24%
2025-01-23	12.82	12.96	12.70	12.72	12.31	qfq	3,556,510	45,651,672	-0.31%
2025-01-22	12.83	12.90	12.66	12.76	12.35	qfq	3,673,400	46,935,094	-1.39%
2025-01-21	12.79	13.20	12.62	12.94	12.52	qfq	7,957,880	103,047,781	0.86%
2025-01-20	12.64	13.16	12.64	12.83	12.41	qfq	6,860,543	88,064,442	1.50%
2025-01-17	12.45	12.65	12.36	12.64	12.23	qfq	3,409,711	42,795,418	1.28%
2025-01-16	12.47	12.63	12.34	12.48	12.07	qfq	3,162,900	39,515,188	0.40%
2025-01-15	12.53	12.61	12.41	12.43	12.03	qfq	3,566,106	44,503,995	-1.51%
2025-01-14	12.30	12.65	12.30	12.62	12.21	qfq	4,909,901	61,342,579	2.10%
2025-01-13	12.33	12.45	12.23	12.36	11.96	qfq	3,595,600	44,353,663	-1.28%
2025-01-10	12.80	12.88	12.50	12.52	12.11	qfq	4,196,100	53,062,189	-2.49%
2025-01-09	12.76	12.97	12.60	12.84	12.42	qfq	4,318,300	55,368,283	-0.31%
2025-01-08	12.82	13.01	12.64	12.88	12.46	qfq	6,166,304	79,281,796	-0.16%
2025-01-07	13.21	13.22	12.58	12.90	12.48	qfq	9,630,394	123,369,024	-3.80%
2025-01-06	12.69	13.42	12.62	13.41	12.97	qfq	12,219,106	160,493,160	7.19%
2025-01-03	12.72	12.87	12.43	12.51	12.10	qfq	4,849,500	61,345,019	-1.26%
2025-01-02	13.00	13.12	12.60	12.67	12.26	qfq	4,782,742	61,603,904	-2.54%
2024-12-31	13.40	13.42	12.95	13.00	12.58	qfq	5,088,348	66,993,665	-3.06%
2024-12-30	13.69	13.73	13.35	13.41	12.97	qfq	5,434,272	73,205,132	-2.26%
2024-12-27	13.51	13.80	13.44	13.72	13.27	qfq	4,840,800	66,160,700	1.55%
2024-12-26	13.49	13.57	13.40	13.51	13.07	qfq	2,771,236	37,424,986	0.22%
2024-12-25	13.59	13.62	13.37	13.48	13.04	qfq	3,615,942	48,646,791	-0.81%
2024-12-24	13.60	13.79	13.46	13.59	13.15	qfq	4,708,400	64,061,412	-0.07%
2024-12-23	13.93	14.04	13.54	13.60	13.16	qfq	4,687,400	64,413,425	-2.30%
2024-12-20	13.78	13.99	13.70	13.92	13.47	qfq	3,572,500	49,533,361	1.61%
2024-12-19	13.60	13.81	13.60	13.70	13.26	qfq	3,332,900	45,676,713	-0.58%
2024-12-18	13.74	13.95	13.66	13.78	13.33	qfq	3,419,900	47,209,284	0.15%
2024-12-17	14.06	14.07	13.68	13.76	13.31	qfq	5,235,003	72,378,110	-2.34%
2024-12-16	14.26	14.49	13.98	14.09	13.63	qfq	6,683,900	94,882,507	-1.88%
2024-12-13	14.41	14.60	14.33	14.36	13.89	qfq	9,564,787	138,319,377	-0.42%
2024-12-12	14.15	14.44	14.09	14.42	13.95	qfq	8,072,396	115,729,781	1.91%
2024-12-11	14.02	14.22	14.00	14.15	13.69	qfq	5,182,700	73,277,173	0.21%
2024-12-10	14.36	14.45	14.11	14.12	13.66	qfq	7,442,700	106,210,619	0.00%
2024-12-09	14.10	14.26	13.97	14.12	13.66	qfq	5,484,400	77,466,417	0.43%
2024-12-06	13.95	14.07	13.83	14.06	13.60	qfq	5,666,227	79,183,599	0.43%
2024-12-05	14.04	14.13	13.92	14.00	13.55	qfq	6,459,600	90,409,363	-1.20%
2024-12-04	14.39	14.40	14.05	14.17	13.71	qfq	5,030,600	71,512,528	-0.70%
2024-12-03	14.46	14.73	14.21	14.27	13.81	qfq	6,156,700	88,459,228	-1.11%
2024-12-02	14.29	14.49	14.25	14.43	13.96	qfq	7,141,200	102,724,046	1.26%
2024-11-29	14.09	14.29	13.96	14.25	13.79	qfq	5,872,100	83,295,912	1.14%
2024-11-28	14.18	14.31	14.02	14.09	13.63	qfq	6,031,500	85,472,853	-0.63%
2024-11-27	13.75	14.18	13.57	14.18	13.72	qfq	8,471,175	118,294,028	2.83%
2024-11-26	13.65	14.05	13.58	13.79	13.34	qfq	6,071,975	84,211,634	1.03%
2024-11-25	13.38	13.65	13.35	13.65	13.21	qfq	4,340,700	58,659,297	2.48%
2024-11-22	13.95	14.02	13.32	13.32	12.89	qfq	6,142,600	83,714,831	-4.86%
2024-11-21	13.98	14.07	13.85	14.00	13.55	qfq	3,983,278	55,566,511	-0.14%
2024-11-20	13.81	14.12	13.76	14.02	13.56	qfq	4,487,222	62,772,553	1.37%
2024-11-19	13.46	13.85	13.46	13.83	13.38	qfq	5,165,547	70,599,893	2.83%
2024-11-18	13.80	13.86	13.36	13.45	13.01	qfq	6,476,100	87,919,461	-1.97%
2024-11-15	13.93	14.09	13.71	13.72	13.27	qfq	5,526,120	77,039,394	-2.14%
2024-11-14	14.38	14.46	13.98	14.02	13.56	qfq	5,830,720	82,839,085	-2.91%
2024-11-13	14.60	14.96	14.27	14.44	13.97	qfq	9,042,100	131,363,451	-1.10%
2024-11-12	14.53	14.96	14.44	14.60	14.13	qfq	13,831,040	204,043,330	0.76%
2024-11-11	14.35	14.55	14.20	14.49	14.02	qfq	8,558,822	123,163,519	0.98%
2024-11-08	14.70	14.77	14.24	14.35	13.88	qfq	9,478,400	136,838,531	-0.97%
2024-11-07	13.99	14.49	13.91	14.49	14.02	qfq	12,942,240	185,438,546	2.91%
2024-11-06	14.20	14.30	13.97	14.08	13.62	qfq	10,258,800	144,801,008	-0.98%
2024-11-05	14.18	14.22	13.97	14.22	13.76	qfq	9,751,300	137,922,231	0.57%
2024-11-04	13.78	14.16	13.70	14.14	13.68	qfq	6,925,800	96,813,255	2.99%
2024-11-01	13.73	13.94	13.51	13.73	13.28	qfq	7,450,233	102,260,283	-0.87%
2024-10-31	13.75	13.91	13.71	13.85	13.40	qfq	6,114,610	84,488,929	-0.07%
2024-10-30	14.00	14.22	13.76	13.86	13.41	qfq	7,587,400	106,027,410	-1.49%
2024-10-29	14.55	14.86	14.05	14.07	13.61	qfq	11,734,300	169,452,248	-1.12%
2024-10-28	14.15	14.24	14.01	14.23	13.77	qfq	6,321,897	89,619,715	0.92%
2024-10-25	13.91	14.13	13.90	14.10	13.64	qfq	6,217,800	87,174,065	0.57%
2024-10-24	13.90	14.16	13.86	14.02	13.56	qfq	5,298,400	74,441,968	0.21%
2024-10-23	14.19	14.24	13.92	13.99	13.54	qfq	8,259,500	116,026,440	-1.82%
2024-10-22	14.00	14.42	13.90	14.25	13.79	qfq	9,971,075	141,733,948	1.42%
2024-10-21	13.69	14.17	13.69	14.05	13.59	qfq	10,201,397	142,216,830	2.93%
2024-10-18	13.34	13.89	13.22	13.65	13.21	qfq	11,105,600	150,988,260	2.17%
2024-10-17	13.55	13.73	13.33	13.36	12.93	qfq	6,987,250	94,345,464	-1.69%
2024-10-16	13.25	13.75	13.24	13.59	13.15	qfq	6,199,014	83,803,384	0.52%
2024-10-15	13.45	13.87	13.36	13.52	13.08	qfq	10,381,437	141,681,406	-0.29%
2024-10-14	13.33	13.65	13.06	13.56	13.12	qfq	11,008,576	147,629,736	1.73%
2024-10-11	13.80	13.80	13.21	13.33	12.90	qfq	10,146,437	135,934,299	-3.27%
2024-10-10	13.86	14.56	13.76	13.78	13.33	qfq	15,225,000	214,382,043	-0.51%
2024-10-09	15.00	15.04	13.81	13.85	13.40	qfq	19,471,300	281,529,416	-9.65%
2024-10-08	16.40	16.50	14.50	15.33	14.83	qfq	28,498,298	442,110,200	2.20%
2024-09-30	14.39	15.18	14.15	15.00	14.51	qfq	25,371,214	372,618,043	7.45%
2024-09-27	13.65	14.16	13.61	13.96	13.51	qfq	15,568,810	216,360,103	2.80%
2024-09-26	13.42	13.72	13.08	13.58	13.14	qfq	20,112,024	268,771,052	-0.95%
2024-09-25	13.66	14.51	13.50	13.71	13.26	qfq	22,946,145	317,793,538	-2.70%
2024-09-24	12.96	14.40	12.43	14.09	13.63	qfq	27,546,496	364,194,911	7.39%
2024-09-23	11.97	13.12	11.68	13.12	12.69	qfq	17,555,500	218,259,581	9.97%
2024-09-20	12.06	12.29	11.55	11.93	11.54	qfq	7,505,396	88,978,203	-1.08%
2024-09-19	12.09	12.48	11.96	12.06	11.67	qfq	6,666,700	81,325,853	0.00%
2024-09-18	12.49	12.49	11.86	12.06	11.67	qfq	6,677,019	80,901,803	-2.19%
2024-09-13	13.14	13.25	12.32	12.33	11.93	qfq	10,048,719	127,413,638	-4.86%
2024-09-12	12.83	13.07	12.72	12.96	12.54	qfq	7,898,500	102,229,976	0.93%
2024-09-11	12.94	12.94	12.63	12.84	12.42	qfq	6,572,630	84,125,728	-0.77%
2024-09-10	12.50	13.04	12.45	12.94	12.52	qfq	11,799,596	150,311,040	3.52%
2024-09-09	12.50	12.91	12.01	12.50	12.09	qfq	19,726,307	246,982,193	3.31%
2024-09-06	12.08	12.19	11.82	12.10	11.71	qfq	5,537,347	66,425,397	0.17%
2024-09-05	12.11	12.31	12.00	12.08	11.69	qfq	8,661,300	105,093,719	-0.49%
2024-09-04	11.86	12.20	11.81	12.14	11.75	qfq	6,919,500	83,109,551	1.68%
2024-09-03	11.52	12.08	11.45	11.94	11.55	qfq	10,787,787	128,069,731	3.29%
2024-09-02	11.70	11.76	11.56	11.56	11.18	qfq	4,958,000	57,723,084	-1.62%
2024-08-30	11.80	11.89	11.56	11.75	11.37	qfq	5,995,300	70,313,759	-0.42%
2024-08-29	11.24	11.90	11.22	11.80	11.42	qfq	8,938,358	104,454,915	5.55%
2024-08-28	11.13	11.29	11.02	11.18	10.82	qfq	2,039,100	22,752,788	-0.18%
2024-08-27	11.01	11.27	10.92	11.20	10.84	qfq	3,214,800	35,845,526	1.73%
2024-08-26	10.88	11.07	10.69	11.01	10.65	qfq	3,678,123	40,204,214	1.29%
2024-08-23	11.22	11.33	10.85	10.87	10.52	qfq	4,836,900	53,034,802	-3.46%
2024-08-22	11.35	11.35	11.15	11.26	10.89	qfq	3,198,700	35,979,424	-0.09%
2024-08-21	11.40	11.48	11.23	11.27	10.90	qfq	3,120,200	35,318,590	-1.57%
2024-08-20	11.73	11.77	11.40	11.45	11.08	qfq	4,928,800	56,878,725	-2.80%
2024-08-19	11.92	12.06	11.74	11.78	11.40	qfq	4,440,700	52,668,932	-1.92%
2024-08-16	11.74	12.03	11.64	12.01	11.62	qfq	6,193,800	73,700,776	1.69%
2024-08-15	11.74	11.97	11.63	11.81	11.43	qfq	6,642,400	78,513,463	0.60%
2024-08-14	11.95	11.95	11.62	11.74	11.36	qfq	6,025,200	70,796,223	-1.92%
2024-08-13	12.15	12.22	11.81	11.97	11.58	qfq	10,179,900	121,607,969	-3.16%
2024-08-12	11.60	12.66	11.58	12.36	11.96	qfq	18,168,237	223,130,896	6.00%
2024-08-09	11.84	11.93	11.66	11.66	11.28	qfq	5,387,100	63,525,765	-1.44%
2024-08-08	11.60	11.97	11.52	11.83	11.45	qfq	7,895,000	92,809,643	1.55%
2024-08-07	11.42	11.72	11.26	11.65	11.27	qfq	7,299,200	84,089,354	1.04%
2024-08-06	11.47	11.56	11.33	11.53	11.16	qfq	7,479,400	85,511,244	1.23%
2024-08-05	11.68	11.97	11.39	11.39	11.02	qfq	10,674,300	124,362,144	-2.48%
2024-08-02	11.56	12.10	11.52	11.68	11.30	qfq	11,837,200	140,213,069	0.34%
2024-08-01	11.60	12.06	11.58	11.64	11.26	qfq	12,580,776	148,119,371	-1.10%
2024-07-31	11.78	11.79	11.19	11.77	11.39	qfq	17,470,364	200,576,989	-2.73%
2024-07-30	12.44	12.45	12.00	12.10	11.71	qfq	7,858,276	95,547,594	-2.65%
2024-07-29	12.60	12.71	12.31	12.43	12.03	qfq	3,241,112	40,372,803	-2.28%
2024-07-26	12.42	12.76	12.42	12.72	12.31	qfq	2,542,400	32,118,871	1.60%
2024-07-25	12.40	12.61	12.20	12.52	12.11	qfq	2,447,576	30,415,969	0.81%
2024-07-24	12.38	12.62	12.31	12.42	12.02	qfq	2,833,801	35,226,712	-1.04%
2024-07-23	13.04	13.07	12.54	12.55	12.14	qfq	4,603,000	58,732,738	-4.20%
2024-07-22	12.80	13.18	12.63	13.10	12.67	qfq	4,672,600	60,712,790	2.91%
2024-07-19	12.51	12.78	12.50	12.73	12.32	qfq	3,722,600	47,113,852	0.63%
2024-07-18	12.23	12.66	12.13	12.65	12.24	qfq	5,183,639	64,486,703	2.93%
2024-07-17	12.28	12.39	12.05	12.29	11.89	qfq	3,146,300	38,460,745	0.08%
2024-07-16	12.25	12.41	12.14	12.28	11.88	qfq	3,354,700	41,101,112	-0.32%
2024-07-15	12.76	12.76	12.26	12.32	11.92	qfq	4,613,339	57,181,703	-3.90%
2024-07-12	12.70	12.83	12.66	12.82	12.40	qfq	3,067,175	39,146,938	0.55%
2024-07-11	12.55	12.85	12.54	12.75	12.34	qfq	3,930,509	49,931,753	2.41%
2024-07-10	12.65	12.77	12.43	12.45	12.05	qfq	3,306,600	41,522,935	-2.35%
2024-07-09	12.70	12.77	12.32	12.75	12.34	qfq	3,992,175	50,226,312	0.24%
2024-07-08	13.19	13.19	12.65	12.72	12.31	qfq	3,280,800	42,078,249	-3.49%
2024-07-05	12.76	13.25	12.40	13.18	12.75	qfq	4,834,100	62,333,094	3.29%
2024-07-04	13.12	13.23	12.65	12.76	12.35	qfq	4,035,700	51,819,968	-3.41%
2024-07-03	13.49	13.52	13.17	13.21	12.78	qfq	3,659,000	48,657,405	-2.15%
2024-07-02	13.12	13.61	13.11	13.50	13.06	qfq	6,313,047	84,946,025	2.35%
2024-07-01	12.70	13.33	12.57	13.19	12.76	qfq	6,901,700	89,583,088	3.37%
2024-06-28	12.59	12.80	12.41	12.76	12.35	qfq	5,693,500	72,065,874	2.49%
2024-06-27	13.01	13.08	12.43	12.45	12.05	qfq	6,296,700	79,582,305	-5.11%
2024-06-26	12.31	13.19	12.25	13.12	12.69	qfq	6,798,760	86,806,501	6.23%
2024-06-25	12.25	12.45	12.20	12.35	11.95	qfq	3,279,650	40,478,732	0.57%
2024-06-24	12.76	12.76	12.20	12.28	11.88	qfq	6,111,539	75,593,732	-4.14%
2024-06-21	12.66	12.98	12.58	12.81	12.39	qfq	3,495,400	44,776,696	0.47%
2024-06-20	12.98	13.16	12.65	12.75	12.34	qfq	4,277,900	55,084,298	-1.70%
2024-06-19	13.60	13.60	12.85	12.97	12.55	qfq	7,534,399	98,642,331	-4.14%
2024-06-18	13.70	13.75	13.45	13.53	13.09	qfq	4,140,463	56,249,691	-1.24%
2024-06-17	13.52	13.76	13.41	13.70	13.26	qfq	3,530,110	48,158,819	-0.15%
2024-06-14	13.82	13.85	13.50	13.72	13.08	qfq	4,392,010	59,986,926	-0.51%
2024-06-13	14.20	14.22	13.71	13.79	13.15	qfq	4,727,734	65,623,166	-2.82%
2024-06-12	14.18	14.35	14.13	14.19	13.53	qfq	3,345,524	47,579,197	-0.49%
2024-06-11	14.10	14.40	13.95	14.26	13.60	qfq	4,369,400	62,027,461	0.07%
2024-06-07	14.27	14.77	14.02	14.25	13.59	qfq	5,334,400	76,472,683	1.79%
2024-06-06	14.41	14.52	13.94	14.00	13.35	qfq	5,443,050	77,043,894	-2.57%
2024-06-05	15.00	15.00	14.32	14.37	13.70	qfq	5,647,200	82,182,636	-3.75%
2024-06-04	14.83	14.98	14.66	14.93	14.24	qfq	4,048,900	60,153,395	0.47%
2024-06-03	15.16	15.26	14.71	14.86	14.17	qfq	3,393,700	50,811,751	-1.91%
2024-05-31	14.88	15.20	14.88	15.15	14.45	qfq	2,725,009	41,186,682	1.61%
2024-05-30	14.90	15.06	14.80	14.91	14.22	qfq	2,030,000	30,319,325	-0.60%
2024-05-29	14.94	15.09	14.90	15.00	14.30	qfq	2,233,300	33,447,693	-0.27%
2024-05-28	15.39	15.40	14.99	15.04	14.34	qfq	2,666,909	40,497,845	-2.46%
2024-05-27	15.11	15.45	14.90	15.42	14.70	qfq	3,662,786	55,483,077	2.05%
2024-05-24	15.20	15.40	15.11	15.11	14.41	qfq	2,481,886	37,725,511	-1.24%
2024-05-23	15.51	15.65	15.20	15.30	14.59	qfq	3,863,400	59,543,166	-1.23%
2024-05-22	15.49	15.54	15.23	15.49	14.77	qfq	3,481,700	53,690,242	-0.06%
2024-05-21	15.77	15.77	15.45	15.50	14.78	qfq	3,430,500	53,346,226	-1.71%
2024-05-20	15.82	15.88	15.66	15.77	15.04	qfq	3,076,100	48,466,706	-0.13%
2024-05-17	15.76	15.93	15.55	15.79	15.06	qfq	4,004,900	62,960,106	0.13%
2024-05-16	16.10	16.19	15.75	15.77	15.04	qfq	4,060,150	64,525,891	-1.99%
2024-05-15	16.50	16.50	16.03	16.09	15.34	qfq	4,559,100	73,844,922	-2.66%
2024-05-14	16.30	16.62	16.20	16.53	15.76	qfq	5,933,950	97,841,683	1.41%
2024-05-13	15.85	16.35	15.73	16.30	15.54	qfq	7,077,500	114,241,928	2.97%
2024-05-10	16.20	16.25	15.76	15.83	15.09	qfq	5,118,350	81,454,283	-2.28%
2024-05-09	16.01	16.39	15.91	16.20	15.45	qfq	5,758,500	93,428,959	0.81%
2024-05-08	16.52	16.52	16.02	16.07	15.32	qfq	6,370,201	103,248,087	-2.19%
2024-05-07	16.20	16.79	16.02	16.43	15.67	qfq	11,120,274	182,645,096	3.01%
2024-05-06	15.66	16.09	15.50	15.95	15.21	qfq	10,568,825	167,772,449	1.85%
2024-04-30	15.05	15.86	14.95	15.66	14.93	qfq	11,821,100	183,154,395	4.12%
2024-04-29	15.34	15.36	14.65	15.04	14.34	qfq	10,292,000	154,048,821	-2.53%
2024-04-26	15.27	15.53	15.21	15.43	14.71	qfq	4,667,000	71,872,417	0.78%
2024-04-25	15.12	15.45	15.08	15.31	14.60	qfq	4,014,320	61,463,534	0.92%
2024-04-24	15.13	15.23	14.96	15.17	14.46	qfq	3,608,900	54,459,553	-0.39%
2024-04-23	15.02	15.60	14.88	15.23	14.52	qfq	5,770,083	87,622,212	1.67%
2024-04-22	14.54	15.08	14.42	14.98	14.28	qfq	5,415,763	80,504,955	2.04%
2024-04-19	14.74	14.83	14.50	14.68	14.00	qfq	3,522,972	51,512,430	-0.34%
2024-04-18	14.50	14.95	14.39	14.73	14.04	qfq	5,854,293	86,293,027	1.59%
2024-04-17	14.10	14.65	14.10	14.50	13.83	qfq	5,577,600	80,662,182	2.91%
2024-04-16	14.71	14.88	14.04	14.09	13.43	qfq	6,041,300	86,434,283	-3.82%
2024-04-15	14.83	15.02	14.38	14.65	13.97	qfq	6,325,100	92,763,682	-2.01%
2024-04-12	14.91	15.09	14.87	14.95	14.25	qfq	3,654,800	54,718,053	0.20%
2024-04-11	14.89	15.23	14.80	14.92	14.23	qfq	3,748,100	56,410,353	-0.73%
2024-04-10	15.38	15.49	14.95	15.03	14.33	qfq	4,756,504	72,141,679	-2.78%
2024-04-09	15.05	15.48	14.90	15.46	14.74	qfq	4,978,974	75,757,054	2.52%
2024-04-08	15.56	15.56	15.00	15.08	14.38	qfq	4,767,000	72,417,835	-2.84%
2024-04-03	15.85	15.92	15.47	15.52	14.80	qfq	6,744,050	105,367,298	-1.59%
2024-04-02	16.11	16.11	15.68	15.77	15.04	qfq	6,338,479	100,318,067	-2.71%
2024-04-01	16.02	16.21	15.90	16.21	15.46	qfq	6,475,601	103,910,141	1.12%
2024-03-29	16.05	16.06	15.65	16.03	15.28	qfq	4,404,401	69,779,701	0.94%
2024-03-28	15.75	16.30	15.56	15.88	15.14	qfq	4,916,700	78,373,650	0.51%
2024-03-27	16.01	16.28	15.76	15.80	15.07	qfq	4,579,100	73,336,704	-1.25%
2024-03-26	16.10	16.29	15.77	16.00	15.26	qfq	4,412,400	70,461,616	-0.50%
2024-03-25	16.50	16.63	16.04	16.08	15.33	qfq	6,191,000	101,329,758	-3.25%
2024-03-22	17.08	17.08	16.47	16.62	15.85	qfq	5,411,900	90,178,953	-2.69%
2024-03-21	17.18	17.32	16.90	17.08	16.29	qfq	4,646,381	79,295,363	-0.81%
2024-03-20	17.34	17.47	17.18	17.22	16.42	qfq	4,681,600	81,032,661	-0.75%
2024-03-19	17.60	17.63	17.25	17.35	16.54	qfq	7,694,605	133,756,707	-1.87%
2024-03-18	17.22	17.77	17.21	17.68	16.86	qfq	7,684,205	134,558,281	2.14%
2024-03-15	17.29	17.58	17.00	17.31	16.50	qfq	4,857,104	84,108,382	-0.63%
2024-03-14	17.27	17.66	17.04	17.42	16.61	qfq	8,030,000	139,166,509	1.10%
2024-03-13	17.26	17.90	17.17	17.23	16.43	qfq	12,525,486	218,680,211	-1.66%
2024-03-12	16.59	17.97	16.51	17.52	16.70	qfq	21,330,660	372,589,130	7.22%
2024-03-11	16.01	16.42	15.98	16.34	15.58	qfq	6,435,600	104,643,538	1.30%
2024-03-08	16.11	16.43	15.66	16.13	15.38	qfq	7,494,581	120,004,152	0.81%
2024-03-07	15.88	16.27	15.84	16.00	15.26	qfq	6,730,500	108,253,703	0.06%
2024-03-06	16.21	16.36	15.69	15.99	15.25	qfq	6,434,000	102,602,838	-2.08%
2024-03-05	16.76	16.78	16.20	16.33	15.57	qfq	8,582,147	140,695,958	-3.49%
2024-03-04	15.82	17.43	15.75	16.92	16.13	qfq	13,619,008	228,948,531	6.48%
2024-03-01	15.79	16.01	15.63	15.89	15.15	qfq	4,438,800	70,259,969	0.63%
2024-02-29	15.21	15.81	15.10	15.79	15.06	qfq	7,476,478	116,436,727	3.88%
2024-02-28	16.43	16.70	15.20	15.20	14.49	qfq	10,196,530	162,319,256	-7.43%
2024-02-27	15.91	16.46	15.75	16.42	15.66	qfq	5,855,800	94,828,261	3.40%
2024-02-26	15.73	16.10	15.60	15.88	15.14	qfq	6,395,600	101,714,244	0.95%
2024-02-23	15.70	15.83	15.51	15.73	15.00	qfq	4,085,700	63,972,522	0.19%
2024-02-22	15.70	15.80	15.35	15.70	14.97	qfq	4,818,797	75,396,580	1.42%
2024-02-21	15.40	15.86	15.20	15.48	14.76	qfq	6,352,300	98,997,655	-0.90%
2024-02-20	14.73	15.83	14.67	15.62	14.89	qfq	8,228,873	126,435,362	4.27%
2024-02-19	15.56	15.66	14.61	14.98	14.28	qfq	10,775,024	161,092,720	-1.83%
2024-02-08	13.88	15.27	13.88	15.26	14.55	qfq	10,673,974	158,620,792	9.00%
2024-02-07	13.35	14.42	13.35	14.00	13.35	qfq	12,493,179	174,626,578	5.18%
2024-02-06	12.41	13.80	11.92	13.31	12.69	qfq	10,831,900	140,359,172	5.13%
2024-02-05	13.50	13.73	12.39	12.66	12.07	qfq	10,922,771	140,180,756	-8.06%
2024-02-02	15.19	15.32	13.68	13.77	13.13	qfq	11,936,012	169,897,247	-9.41%
2024-02-01	14.76	15.27	14.62	15.20	14.49	qfq	8,626,900	129,662,687	2.77%
2024-01-31	15.79	15.95	14.72	14.79	14.10	qfq	11,867,628	179,704,785	-6.81%
2024-01-30	16.41	16.52	15.87	15.87	15.13	qfq	4,995,650	80,778,338	-4.97%
2024-01-29	16.88	17.05	16.37	16.70	15.92	qfq	4,633,950	77,189,769	-1.01%
2024-01-26	17.19	17.33	16.77	16.87	16.09	qfq	3,920,100	66,781,045	-2.03%
2024-01-25	16.76	17.28	16.44	17.22	16.42	qfq	4,021,012	68,404,621	2.93%
2024-01-24	16.78	16.93	16.02	16.73	15.95	qfq	4,623,200	76,302,730	0.97%
2024-01-23	16.42	16.70	16.08	16.57	15.80	qfq	5,109,700	83,964,897	0.98%
2024-01-22	17.45	17.64	16.34	16.41	15.65	qfq	4,764,241	81,030,428	-7.03%
2024-01-19	17.78	17.87	17.60	17.65	16.83	qfq	3,071,300	54,428,731	-0.90%
2024-01-18	17.92	17.92	17.20	17.81	16.98	qfq	6,583,600	115,062,400	-1.17%
2024-01-17	18.41	18.70	18.02	18.02	17.18	qfq	3,572,293	65,507,601	-2.12%
2024-01-16	18.53	18.85	18.18	18.41	17.55	qfq	3,935,800	72,602,346	-0.32%
2024-01-15	18.99	18.99	18.42	18.47	17.61	qfq	5,510,093	102,754,461	-2.74%
2024-01-12	18.83	19.26	18.73	18.99	18.11	qfq	4,569,000	87,357,069	0.69%
2024-01-11	18.68	18.99	18.48	18.86	17.98	qfq	5,541,800	103,852,451	1.34%
2024-01-10	19.30	19.30	18.30	18.61	17.74	qfq	5,638,500	105,539,690	-0.80%
2024-01-09	18.57	18.98	18.43	18.76	17.89	qfq	3,386,300	63,557,282	1.08%
2024-01-08	19.18	19.32	18.53	18.56	17.70	qfq	3,385,200	63,882,167	-3.73%
2024-01-05	19.58	19.85	19.18	19.28	18.38	qfq	3,760,200	73,295,006	-2.38%
2024-01-04	19.69	20.06	19.40	19.75	18.83	qfq	8,215,897	162,256,051	0.61%
2024-01-03	19.33	19.84	19.26	19.63	18.72	qfq	5,240,300	102,657,450	1.08%
2024-01-02	18.77	19.69	18.75	19.42	18.52	qfq	5,324,401	103,244,119	2.86%
2023-12-29	18.10	18.93	18.02	18.88	18.00	qfq	5,086,201	94,837,306	4.54%
2023-12-28	18.24	18.28	18.04	18.06	17.22	qfq	3,493,100	63,417,458	-1.10%
2023-12-27	18.18	18.36	18.04	18.26	17.41	qfq	2,601,100	47,399,019	-0.22%
2023-12-26	18.26	18.48	18.04	18.30	17.45	qfq	2,734,500	49,972,638	-0.81%
2023-12-25	18.22	18.55	18.18	18.45	17.59	qfq	3,175,000	58,496,308	0.87%
2023-12-22	18.83	18.83	18.08	18.29	17.44	qfq	6,553,100	120,234,747	-2.66%
2023-12-21	18.68	18.85	18.40	18.79	17.92	qfq	3,918,545	72,981,537	-0.11%
2023-12-20	19.03	19.20	18.81	18.81	17.93	qfq	2,403,100	45,543,335	-1.26%
2023-12-19	19.14	19.26	18.83	19.05	18.16	qfq	2,480,369	47,070,240	-0.68%
2023-12-18	19.07	19.65	18.85	19.18	18.29	qfq	4,124,169	79,894,311	0.63%
2023-12-15	19.34	19.55	18.74	19.06	18.17	qfq	6,566,200	125,201,039	-2.41%
2023-12-14	20.18	20.31	19.45	19.53	18.62	qfq	5,632,000	111,797,823	-2.74%
2023-12-13	19.59	20.22	19.51	20.08	19.15	qfq	7,949,900	158,835,751	2.45%
2023-12-12	19.66	19.88	19.41	19.60	18.69	qfq	3,899,500	76,734,050	0.56%
2023-12-11	18.89	19.50	18.70	19.49	18.58	qfq	5,177,150	99,153,392	2.04%
2023-12-08	19.33	19.46	19.01	19.10	18.21	qfq	5,223,276	100,264,737	-1.29%
2023-12-07	19.48	19.80	19.10	19.35	18.45	qfq	3,962,900	76,672,912	-0.97%
2023-12-06	19.40	19.80	19.25	19.54	18.63	qfq	3,943,080	76,869,927	0.00%
2023-12-05	19.69	19.75	19.23	19.54	18.63	qfq	4,391,400	85,575,952	-1.11%
2023-12-04	19.44	19.99	19.24	19.76	18.84	qfq	7,576,022	149,529,221	2.38%
2023-12-01	19.42	19.49	19.20	19.30	18.40	qfq	5,563,700	107,303,479	-0.67%
2023-11-30	19.11	19.47	19.05	19.43	18.53	qfq	3,792,005	73,115,576	1.20%
2023-11-29	19.33	19.43	19.06	19.20	18.31	qfq	5,455,000	104,719,848	-1.29%
2023-11-28	19.26	19.50	18.92	19.45	18.55	qfq	6,207,200	119,595,493	0.83%
2023-11-27	19.88	19.99	19.18	19.29	18.39	qfq	6,807,512	131,697,921	-1.68%
2023-11-24	19.68	20.34	19.39	19.62	18.71	qfq	11,839,025	234,590,985	0.00%
2023-11-23	19.65	20.16	19.43	19.62	18.71	qfq	8,849,904	174,345,526	1.40%
2023-11-22	19.17	19.59	19.04	19.35	18.45	qfq	5,651,500	109,423,598	0.94%
2023-11-21	19.68	19.80	19.08	19.17	18.28	qfq	9,667,595	186,790,811	-3.52%
2023-11-20	19.61	20.25	19.46	19.87	18.95	qfq	10,804,310	213,538,488	1.38%
2023-11-17	18.95	19.83	18.84	19.60	18.69	qfq	11,744,200	228,051,593	3.27%
2023-11-16	19.02	19.25	18.91	18.98	18.10	qfq	5,185,300	98,645,400	-0.32%
2023-11-15	19.45	19.52	19.02	19.04	18.15	qfq	7,259,912	139,594,298	-1.91%
2023-11-14	19.39	19.53	19.22	19.41	18.51	qfq	3,983,700	77,138,083	0.21%
2023-11-13	19.30	19.39	18.80	19.37	18.47	qfq	5,656,700	108,416,028	0.10%
2023-11-10	19.18	19.45	18.94	19.35	18.45	qfq	5,336,700	102,822,055	0.05%
2023-11-09	19.55	19.80	19.24	19.34	18.44	qfq	7,822,600	152,624,952	-1.12%
2023-11-08	18.45	19.82	18.25	19.56	18.65	qfq	13,628,381	262,832,535	5.62%
2023-11-07	18.17	19.02	18.05	18.52	17.66	qfq	9,736,200	180,649,710	2.09%
2023-11-06	18.28	18.52	18.05	18.14	17.30	qfq	5,209,500	95,084,285	0.06%
2023-11-03	18.20	18.45	18.06	18.13	17.29	qfq	2,877,200	52,382,506	-0.44%
2023-11-02	18.37	18.47	18.06	18.21	17.36	qfq	5,977,400	109,046,026	-0.98%
2023-11-01	18.73	18.80	18.30	18.39	17.53	qfq	3,442,200	63,576,338	-1.39%
2023-10-31	18.28	18.80	18.26	18.65	17.78	qfq	4,768,800	88,603,607	0.87%
2023-10-30	18.50	18.82	18.40	18.49	17.63	qfq	5,641,995	104,758,497	0.22%
2023-10-27	18.02	18.60	17.53	18.45	17.59	qfq	7,292,500	132,934,551	2.27%
2023-10-26	17.55	18.38	17.52	18.04	17.20	qfq	5,148,200	92,931,910	1.86%
2023-10-25	17.69	17.89	17.43	17.71	16.89	qfq	3,801,000	67,247,938	0.40%
2023-10-24	17.09	17.78	16.90	17.64	16.82	qfq	6,316,000	110,527,414	3.46%
2023-10-23	17.26	17.45	16.92	17.05	16.26	qfq	3,617,300	61,949,733	-1.22%
2023-10-20	17.57	17.67	17.21	17.26	16.46	qfq	5,180,090	90,215,706	-1.54%
2023-10-19	17.86	18.05	17.52	17.53	16.71	qfq	7,322,588	129,904,579	-2.18%
2023-10-18	18.37	18.39	17.90	17.92	17.09	qfq	5,214,570	94,244,026	-2.29%
2023-10-17	18.51	18.51	18.00	18.34	17.49	qfq	6,612,100	120,432,779	-0.92%
2023-10-16	18.67	18.86	18.31	18.51	17.65	qfq	6,355,500	117,578,277	-0.91%
2023-10-13	18.57	18.98	18.32	18.68	17.81	qfq	8,367,322	156,275,352	0.59%
2023-10-12	17.93	18.86	17.85	18.57	17.71	qfq	12,520,000	230,823,295	3.57%
2023-10-11	17.86	18.20	17.75	17.93	17.10	qfq	6,812,000	122,619,220	0.79%
2023-10-10	17.92	18.00	17.50	17.79	16.96	qfq	6,949,200	123,336,339	-0.78%
2023-10-09	17.80	18.20	17.49	17.93	17.10	qfq	14,148,988	252,887,359	0.73%
2023-09-28	17.57	18.99	17.36	17.80	16.97	qfq	27,468,059	499,723,507	3.07%
2023-09-27	16.59	17.73	16.55	17.27	16.47	qfq	12,565,209	215,657,226	3.85%
2023-09-26	16.58	16.73	16.37	16.63	15.86	qfq	5,989,269	99,637,512	0.30%
2023-09-25	16.95	16.99	16.17	16.58	15.81	qfq	10,619,457	175,855,983	-1.89%
2023-09-22	16.30	16.98	15.83	16.90	16.11	qfq	11,218,143	185,852,499	4.51%
2023-09-21	16.19	16.22	15.95	16.17	15.42	qfq	3,253,600	52,297,512	-0.31%
2023-09-20	16.21	16.45	16.10	16.22	15.47	qfq	3,063,600	49,832,074	-0.61%
2023-09-19	16.49	16.63	16.17	16.32	15.56	qfq	4,937,200	80,733,132	-0.97%
2023-09-18	15.75	16.55	15.75	16.48	15.71	qfq	10,407,100	169,704,746	5.17%
2023-09-15	15.45	15.78	15.41	15.67	14.94	qfq	3,340,997	52,232,652	1.49%
2023-09-14	15.52	15.66	15.38	15.44	14.72	qfq	2,389,587	37,042,770	-0.52%
2023-09-13	15.79	15.83	15.41	15.52	14.80	qfq	2,884,900	45,043,982	-1.77%
2023-09-12	15.90	16.01	15.73	15.80	15.07	qfq	3,448,161	54,739,858	-0.88%
2023-09-11	15.53	15.95	15.45	15.94	15.20	qfq	5,861,400	92,502,430	2.64%
2023-09-08	15.10	15.75	15.10	15.53	14.81	qfq	6,011,969	93,289,312	2.85%
2023-09-07	15.38	15.42	15.05	15.10	14.40	qfq	3,826,700	58,142,368	-2.27%
2023-09-06	15.49	15.52	15.34	15.45	14.73	qfq	3,474,497	53,575,169	-0.64%
2023-09-05	15.41	15.84	15.39	15.55	14.83	qfq	4,076,000	63,520,303	0.13%
2023-09-04	15.21	15.53	15.21	15.53	14.81	qfq	3,245,800	49,987,314	1.04%
2023-09-01	15.39	15.57	15.15	15.37	14.66	qfq	3,483,837	53,597,844	-0.45%
2023-08-31	15.46	15.60	15.30	15.44	14.72	qfq	5,381,000	83,123,019	-0.32%
2023-08-30	15.48	15.62	15.35	15.49	14.77	qfq	2,390,100	36,958,720	0.06%
2023-08-29	15.09	15.49	14.93	15.48	14.76	qfq	3,107,902	47,673,467	2.52%
2023-08-28	15.75	16.00	14.96	15.10	14.40	qfq	4,004,400	61,454,120	0.00%
2023-08-25	15.09	15.31	15.02	15.10	14.40	qfq	2,427,600	36,749,645	-0.59%
2023-08-24	15.11	15.33	14.90	15.19	14.48	qfq	2,461,705	37,261,908	0.13%
2023-08-23	15.42	15.42	15.06	15.17	14.46	qfq	2,976,200	45,246,244	-2.00%
2023-08-22	15.30	15.57	15.00	15.48	14.76	qfq	3,806,400	57,931,096	0.91%
2023-08-21	15.41	15.48	15.18	15.34	14.63	qfq	2,403,199	36,825,468	-0.71%
2023-08-18	15.84	15.95	15.29	15.45	14.73	qfq	6,293,372	97,564,912	-3.20%
2023-08-17	15.78	15.96	15.70	15.96	15.22	qfq	2,766,900	43,834,484	0.88%
2023-08-16	16.09	16.24	15.82	15.82	15.08	qfq	3,728,700	59,643,234	-2.16%
2023-08-15	15.90	16.23	15.83	16.17	15.42	qfq	4,637,569	74,681,928	1.19%
2023-08-14	15.82	16.09	15.65	15.98	15.24	qfq	3,987,444	63,137,846	-0.06%
2023-08-11	15.97	16.39	15.94	15.99	15.25	qfq	6,028,769	97,486,213	0.13%
2023-08-10	16.14	16.22	15.94	15.97	15.23	qfq	4,966,093	79,578,865	-1.54%
2023-08-09	16.33	16.33	15.80	16.22	15.47	qfq	6,304,200	101,582,395	-0.98%
2023-08-08	16.29	16.62	15.98	16.38	15.62	qfq	6,278,900	102,546,411	1.05%
2023-08-07	16.73	16.73	15.97	16.21	15.46	qfq	7,992,000	129,728,891	-3.34%
2023-08-04	16.75	17.03	16.72	16.77	15.99	qfq	4,328,599	72,831,148	-0.53%
2023-08-03	16.78	17.09	16.71	16.86	16.08	qfq	5,335,000	90,367,471	0.60%
2023-08-02	17.07	17.07	16.58	16.76	15.98	qfq	7,330,241	122,707,240	-2.33%
2023-08-01	17.60	17.75	17.00	17.16	16.36	qfq	9,774,269	168,920,689	-3.43%
2023-07-31	17.29	17.95	17.29	17.77	16.94	qfq	16,519,178	291,987,346	1.54%
2023-07-28	16.25	17.58	16.20	17.50	16.69	qfq	19,613,249	335,015,129	7.03%
2023-07-27	16.12	16.60	15.91	16.35	15.59	qfq	8,403,893	136,920,356	1.43%
2023-07-26	16.00	16.13	15.87	16.12	15.37	qfq	4,339,100	69,577,293	0.94%
2023-07-25	15.88	16.00	15.73	15.97	15.23	qfq	4,163,924	66,140,634	0.95%
2023-07-24	15.83	15.94	15.71	15.82	15.08	qfq	3,520,200	55,688,986	-0.06%
2023-07-21	15.52	15.90	15.52	15.83	15.09	qfq	3,902,100	61,495,841	1.47%
2023-07-20	15.73	15.78	15.56	15.60	14.87	qfq	3,860,229	60,277,834	-0.64%
2023-07-19	15.77	15.90	15.64	15.70	14.97	qfq	3,329,500	52,380,973	-0.44%
2023-07-18	16.08	16.08	15.70	15.77	15.04	qfq	5,112,200	80,839,887	-2.05%
2023-07-17	16.02	16.13	15.65	16.10	15.35	qfq	6,190,788	98,292,019	0.63%