SECURITY DETAIL · RAW DATA

太平鸟603877.SH

ASSECNYSTOCK

最近收盘价12.822026-07-17

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

最近交易日2026-07-17

成交量（股）2,377,700

成交额（元）30,715,468

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
2026-06-01	2026-06-05	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-14	2025-05-20	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-14	2024-05-20	cash_dividend	0.6	—	—	—	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	12.91	13.20	12.73	12.82	12.82	qfq	2,377,700	30,715,468	-0.77%
2026-07-16	12.72	12.94	12.61	12.92	12.92	qfq	2,012,320	25,749,618	0.86%
2026-07-15	12.74	12.89	12.63	12.81	12.81	qfq	1,578,000	20,166,044	-0.08%
2026-07-14	12.60	12.82	12.56	12.82	12.82	qfq	1,149,758	14,610,515	1.42%
2026-07-13	12.82	12.82	12.56	12.64	12.64	qfq	1,167,600	14,802,086	-1.33%
2026-07-10	12.60	12.92	12.49	12.81	12.81	qfq	1,184,966	15,091,974	1.18%
2026-07-09	12.99	12.99	12.51	12.66	12.66	qfq	1,282,800	16,202,524	-1.56%
2026-07-08	12.64	12.93	12.57	12.86	12.86	qfq	1,213,771	15,485,752	1.74%
2026-07-07	12.88	12.88	12.56	12.64	12.64	qfq	1,246,700	15,756,208	-1.79%
2026-07-06	12.72	13.10	12.71	12.87	12.87	qfq	1,601,700	20,675,540	0.94%
2026-07-03	12.61	12.80	12.50	12.75	12.75	qfq	2,034,600	25,745,090	1.11%
2026-07-02	12.21	12.87	12.12	12.61	12.61	qfq	2,687,300	33,677,051	3.28%
2026-07-01	11.93	12.31	11.78	12.21	12.21	qfq	2,362,200	28,532,200	3.21%
2026-06-30	12.20	12.21	11.70	11.83	11.83	qfq	2,319,629	27,510,687	-3.19%
2026-06-29	12.00	12.28	11.50	12.22	12.22	qfq	2,214,400	26,355,756	2.00%
2026-06-26	12.30	12.34	11.94	11.98	11.98	qfq	2,024,400	24,429,065	-3.39%
2026-06-25	12.50	12.60	12.20	12.40	12.40	qfq	1,746,416	21,634,054	-1.35%
2026-06-24	13.10	13.27	12.52	12.57	12.57	qfq	2,504,976	31,888,910	-4.12%
2026-06-23	12.55	13.24	12.55	13.11	13.11	qfq	2,985,300	38,965,324	3.47%
2026-06-22	12.75	12.93	12.21	12.67	12.67	qfq	3,012,200	37,662,417	-1.55%
2026-06-18	12.97	13.03	12.47	12.87	12.87	qfq	2,008,919	25,739,979	-1.23%
2026-06-17	12.82	13.26	12.67	13.03	13.03	qfq	2,897,460	37,574,801	0.54%
2026-06-16	13.35	13.35	12.77	12.96	12.96	qfq	2,655,706	34,316,901	-2.26%
2026-06-15	13.51	13.51	13.10	13.26	13.26	qfq	3,366,000	44,570,711	-1.85%
2026-06-12	13.11	13.55	13.06	13.51	13.51	qfq	4,025,916	53,731,080	2.89%
2026-06-11	13.50	13.72	12.92	13.13	13.13	qfq	4,873,371	64,442,096	-1.87%
2026-06-10	13.50	14.19	13.33	13.38	13.38	qfq	5,072,323	69,394,809	-1.33%
2026-06-09	14.40	14.53	13.44	13.56	13.56	qfq	7,085,164	97,535,885	-3.56%
2026-06-08	12.35	14.06	12.31	14.06	14.06	qfq	5,312,841	71,773,047	10.02%
2026-06-05	13.06	13.63	12.67	12.78	12.78	qfq	5,095,298	66,120,898	-0.54%
2026-06-04	13.46	14.28	12.85	12.85	12.55	qfq	4,813,945	64,587,989	-2.80%
2026-06-03	13.55	13.57	12.98	13.22	12.91	qfq	3,011,900	39,709,002	-1.56%
2026-06-02	14.00	14.00	13.35	13.43	13.12	qfq	4,905,020	66,672,155	-3.10%
2026-06-01	12.69	13.86	12.48	13.86	13.54	qfq	5,134,261	68,626,506	10.00%
2026-05-29	12.44	12.77	12.37	12.60	12.31	qfq	1,813,044	22,857,800	1.45%
2026-05-28	12.82	12.82	12.31	12.42	12.13	qfq	1,683,000	21,006,463	-2.51%
2026-05-27	13.02	13.03	12.61	12.74	12.44	qfq	1,714,325	21,868,568	-2.08%
2026-05-26	13.20	13.20	12.94	13.01	12.71	qfq	1,623,698	21,196,592	-1.36%
2026-05-25	13.35	13.52	13.15	13.19	12.88	qfq	1,704,000	22,651,951	-0.98%
2026-05-22	13.46	13.60	13.23	13.32	13.01	qfq	1,854,300	24,692,643	-1.19%
2026-05-21	13.65	13.83	13.45	13.48	13.17	qfq	1,628,236	22,241,335	-0.88%
2026-05-20	13.91	13.91	13.54	13.60	13.28	qfq	1,181,002	16,082,246	-2.23%
2026-05-19	13.84	13.94	13.69	13.91	13.59	qfq	1,305,300	18,077,101	1.68%
2026-05-18	13.84	14.00	13.48	13.68	13.36	qfq	1,920,319	26,183,051	-1.58%
2026-05-15	13.72	13.98	13.66	13.90	13.58	qfq	2,297,402	31,836,712	1.39%
2026-05-14	13.82	13.90	13.70	13.71	13.39	qfq	1,481,700	20,444,350	-0.80%
2026-05-13	13.86	13.95	13.75	13.82	13.50	qfq	1,485,702	20,540,825	-1.00%
2026-05-12	14.32	14.32	13.89	13.96	13.63	qfq	1,648,165	23,157,065	-1.83%
2026-05-11	14.14	14.31	13.94	14.22	13.89	qfq	2,162,250	30,608,951	0.42%
2026-05-08	13.96	14.18	13.94	14.16	13.83	qfq	1,265,800	17,817,888	1.36%
2026-05-07	14.08	14.10	13.89	13.97	13.64	qfq	1,884,400	26,385,959	-0.29%
2026-05-06	14.26	14.38	13.94	14.01	13.68	qfq	2,693,600	38,035,192	-1.55%
2026-04-30	14.34	14.50	14.20	14.23	13.90	qfq	2,086,194	29,964,177	-0.63%
2026-04-29	14.21	14.41	14.18	14.32	13.99	qfq	2,301,400	32,858,636	-0.21%
2026-04-28	14.38	14.49	14.20	14.35	14.01	qfq	2,131,300	30,588,632	-0.21%
2026-04-27	14.31	14.43	14.06	14.38	14.04	qfq	1,788,152	25,460,590	0.35%
2026-04-24	14.69	14.69	14.13	14.33	14.00	qfq	2,017,300	28,849,888	-1.17%
2026-04-23	14.72	14.81	14.40	14.50	14.16	qfq	1,988,952	28,949,134	-1.49%
2026-04-22	15.08	15.08	14.70	14.72	14.38	qfq	2,268,200	33,646,143	-2.45%
2026-04-21	14.92	15.38	14.92	15.09	14.74	qfq	3,068,194	46,499,260	0.73%
2026-04-20	14.75	15.11	14.66	14.98	14.63	qfq	4,979,197	74,394,258	1.77%
2026-04-17	14.77	14.99	14.55	14.72	14.38	qfq	3,783,929	55,694,018	2.51%
2026-04-16	14.14	14.38	14.12	14.36	14.02	qfq	1,835,200	26,156,595	0.84%
2026-04-15	13.97	14.32	13.95	14.24	13.91	qfq	2,009,400	28,368,628	1.71%
2026-04-14	14.09	14.18	13.87	14.00	13.67	qfq	1,372,580	19,163,827	-0.57%
2026-04-13	14.06	14.13	13.90	14.08	13.75	qfq	1,597,300	22,373,181	0.21%
2026-04-10	13.99	14.12	13.93	14.05	13.72	qfq	1,111,301	15,606,477	0.36%
2026-04-09	14.26	14.26	13.93	14.00	13.67	qfq	1,714,800	24,136,757	-1.82%
2026-04-08	14.10	14.30	14.04	14.26	13.93	qfq	1,821,000	25,882,691	2.30%
2026-04-07	13.78	13.95	13.70	13.94	13.61	qfq	1,130,800	15,634,162	1.75%
2026-04-03	14.00	14.14	13.66	13.70	13.38	qfq	1,322,200	18,300,804	-2.77%
2026-04-02	14.14	14.25	14.02	14.09	13.76	qfq	1,402,400	19,809,039	-0.42%
2026-04-01	13.97	14.18	13.87	14.15	13.82	qfq	1,792,846	25,213,641	2.31%
2026-03-31	14.04	14.19	13.80	13.83	13.51	qfq	1,250,700	17,469,717	-1.57%
2026-03-30	13.73	14.29	13.68	14.05	13.72	qfq	1,940,300	27,204,233	1.37%
2026-03-27	13.46	13.87	13.45	13.86	13.54	qfq	1,453,700	19,956,832	1.54%
2026-03-26	13.77	14.00	13.62	13.65	13.33	qfq	1,789,000	24,694,620	-0.51%
2026-03-25	13.60	13.74	13.54	13.72	13.40	qfq	1,696,500	23,160,439	1.55%
2026-03-24	13.39	13.51	13.19	13.51	13.19	qfq	1,805,976	24,148,578	2.58%
2026-03-23	14.20	14.26	13.06	13.17	12.86	qfq	3,620,100	49,212,221	-7.71%
2026-03-20	14.75	14.78	14.23	14.27	13.94	qfq	2,243,400	32,461,241	-3.06%
2026-03-19	15.00	15.00	14.65	14.72	14.38	qfq	1,379,317	20,393,180	-2.26%
2026-03-18	15.02	15.11	14.89	15.06	14.71	qfq	1,170,794	17,552,753	0.20%
2026-03-17	15.17	15.40	15.00	15.03	14.68	qfq	1,838,700	27,927,345	-1.31%
2026-03-16	15.48	15.54	15.15	15.23	14.87	qfq	1,740,600	26,627,944	-1.42%
2026-03-13	15.37	15.54	15.23	15.45	15.09	qfq	1,640,400	25,300,034	0.59%
2026-03-12	15.23	15.53	15.23	15.36	15.00	qfq	1,351,500	20,819,308	0.20%
2026-03-11	15.43	15.59	15.28	15.33	14.97	qfq	1,469,000	22,592,738	-1.16%
2026-03-10	15.32	15.56	15.30	15.51	15.15	qfq	1,573,902	24,315,803	1.51%
2026-03-09	15.43	15.55	15.23	15.28	14.92	qfq	1,866,100	28,690,387	-0.71%
2026-03-06	15.01	15.45	15.01	15.39	15.03	qfq	1,554,100	23,833,140	1.79%
2026-03-05	15.27	15.29	15.02	15.12	14.77	qfq	1,762,700	26,703,106	-0.53%
2026-03-04	14.94	15.37	14.93	15.20	14.85	qfq	2,584,092	39,202,760	0.93%
2026-03-03	15.31	15.55	15.06	15.06	14.71	qfq	2,113,700	32,246,141	-1.89%
2026-03-02	15.52	15.65	15.28	15.35	14.99	qfq	2,404,900	37,100,801	-2.72%
2026-02-27	15.58	15.84	15.51	15.78	15.41	qfq	1,461,897	23,009,044	1.02%
2026-02-26	15.73	15.80	15.56	15.62	15.26	qfq	1,378,000	21,564,383	-0.70%
2026-02-25	15.59	15.77	15.58	15.73	15.36	qfq	1,849,100	28,985,119	0.64%
2026-02-24	15.43	15.72	15.33	15.63	15.27	qfq	1,815,900	28,218,368	2.02%
2026-02-13	15.48	15.57	15.30	15.32	14.96	qfq	1,333,200	20,613,967	-1.10%
2026-02-12	15.79	15.79	15.46	15.49	15.13	qfq	1,593,402	24,778,725	-1.53%
2026-02-11	15.86	15.92	15.73	15.73	15.36	qfq	1,323,308	20,928,861	-0.82%
2026-02-10	16.00	16.04	15.84	15.86	15.49	qfq	1,534,124	24,434,580	-0.88%
2026-02-09	16.19	16.19	15.91	16.00	15.63	qfq	2,085,436	33,351,865	-0.37%
2026-02-06	15.80	16.33	15.80	16.06	15.69	qfq	2,068,102	33,265,244	0.75%
2026-02-05	15.70	16.10	15.70	15.94	15.57	qfq	2,253,600	35,893,856	0.95%
2026-02-04	15.79	15.86	15.67	15.79	15.42	qfq	1,483,682	23,385,791	0.00%
2026-02-03	15.64	15.84	15.62	15.79	15.42	qfq	1,856,267	29,227,427	0.96%
2026-02-02	16.03	16.09	15.61	15.64	15.27	qfq	2,126,000	33,759,585	-2.43%
2026-01-30	16.00	16.15	15.72	16.03	15.66	qfq	2,335,631	37,377,586	0.69%
2026-01-29	16.03	16.22	15.81	15.92	15.55	qfq	2,754,300	44,082,007	-0.69%
2026-01-28	16.28	16.39	15.93	16.03	15.66	qfq	2,896,700	46,655,184	-1.54%
2026-01-27	16.87	16.87	16.09	16.28	15.90	qfq	3,557,200	58,014,085	-2.98%
2026-01-26	17.04	17.04	16.56	16.78	16.39	qfq	3,150,697	52,698,727	-1.47%
2026-01-23	16.50	17.29	16.40	17.03	16.63	qfq	6,107,800	102,826,773	3.71%
2026-01-22	16.77	16.80	16.35	16.42	16.04	qfq	4,109,702	67,693,137	-2.61%
2026-01-21	16.85	17.15	16.62	16.86	16.47	qfq	4,339,600	72,965,477	0.12%
2026-01-20	16.37	17.17	16.31	16.84	16.45	qfq	5,829,503	98,037,129	3.00%
2026-01-19	16.57	16.57	16.30	16.35	15.97	qfq	2,910,400	47,629,318	-1.33%
2026-01-16	16.62	17.20	16.33	16.57	16.18	qfq	3,446,700	57,454,896	-0.30%
2026-01-15	16.82	17.37	16.53	16.62	16.23	qfq	4,779,715	80,753,757	-1.01%
2026-01-14	16.87	17.04	16.53	16.79	16.40	qfq	5,671,783	95,087,520	-1.47%
2026-01-13	16.81	17.32	16.52	17.04	16.64	qfq	6,971,603	118,234,544	2.04%
2026-01-12	17.25	17.43	16.51	16.70	16.31	qfq	8,321,747	140,730,806	-3.19%
2026-01-09	16.85	17.47	16.77	17.25	16.85	qfq	11,568,727	198,078,819	0.88%
2026-01-08	16.30	17.77	16.03	17.10	16.70	qfq	19,159,334	327,341,547	4.84%
2026-01-07	14.85	16.31	14.85	16.31	15.93	qfq	14,739,883	235,743,856	9.98%
2026-01-06	14.61	14.83	14.55	14.83	14.48	qfq	4,073,312	59,911,835	1.51%
2026-01-05	14.53	14.62	14.44	14.61	14.27	qfq	2,802,383	40,772,850	0.55%
2025-12-31	14.53	14.57	14.38	14.53	14.19	qfq	2,084,953	30,232,077	0.14%
2025-12-30	14.48	14.59	14.30	14.51	14.17	qfq	2,356,543	34,078,812	-0.21%
2025-12-29	14.62	14.62	14.45	14.54	14.20	qfq	2,154,037	31,289,897	-0.68%
2025-12-26	15.00	15.00	14.61	14.64	14.30	qfq	3,163,737	46,700,228	-2.40%
2025-12-25	15.04	15.04	14.82	15.00	14.65	qfq	2,231,800	33,313,336	-0.27%
2025-12-24	15.10	15.10	14.88	15.04	14.69	qfq	2,538,700	38,007,780	-0.46%
2025-12-23	15.23	15.29	15.01	15.11	14.76	qfq	2,463,764	37,265,397	-0.79%
2025-12-22	15.48	15.52	15.18	15.23	14.87	qfq	3,250,918	49,787,948	-2.25%
2025-12-19	15.09	15.77	15.06	15.58	15.22	qfq	4,161,284	64,463,574	3.04%
2025-12-18	15.06	15.27	14.90	15.12	14.77	qfq	2,280,300	34,491,002	0.13%
2025-12-17	15.03	15.16	14.81	15.10	14.75	qfq	2,855,189	42,844,233	0.27%
2025-12-16	15.15	15.39	15.01	15.06	14.71	qfq	3,465,094	52,603,659	-1.12%
2025-12-15	15.25	15.39	15.10	15.23	14.87	qfq	3,383,467	51,561,060	-1.04%
2025-12-12	15.75	15.84	15.21	15.39	15.03	qfq	7,494,015	115,690,966	-2.84%
2025-12-11	16.70	16.73	15.76	15.84	15.47	qfq	7,954,796	127,569,681	-5.43%
2025-12-10	16.41	17.17	16.38	16.75	16.36	qfq	9,154,453	154,028,342	1.58%
2025-12-09	16.38	16.73	16.24	16.49	16.11	qfq	4,967,838	81,967,903	0.67%
2025-12-08	16.57	16.80	16.28	16.38	16.00	qfq	5,398,119	88,688,431	-1.15%
2025-12-05	16.07	16.63	16.05	16.57	16.18	qfq	5,628,098	92,170,264	2.03%
2025-12-04	15.90	16.88	15.90	16.24	15.86	qfq	6,784,816	110,972,704	1.50%
2025-12-03	16.18	16.29	15.90	16.00	15.63	qfq	4,010,100	64,304,450	-1.72%
2025-12-02	16.27	16.36	16.08	16.28	15.90	qfq	3,730,702	60,639,447	-0.12%
2025-12-01	16.36	16.50	16.22	16.30	15.92	qfq	5,268,848	86,113,840	-0.37%
2025-11-28	15.72	16.58	15.53	16.36	15.98	qfq	7,357,900	118,774,447	3.94%
2025-11-27	16.26	16.26	15.74	15.74	15.37	qfq	7,562,147	120,304,773	-2.54%
2025-11-26	16.55	16.70	16.13	16.15	15.77	qfq	9,788,756	159,739,741	-0.06%
2025-11-25	16.31	16.74	16.10	16.16	15.78	qfq	11,037,349	180,482,356	-0.68%
2025-11-24	15.95	17.19	15.48	16.27	15.89	qfq	15,526,706	251,962,756	2.01%
2025-11-21	16.49	17.00	15.76	15.95	15.58	qfq	15,340,998	249,299,894	-6.18%
2025-11-20	17.88	18.05	16.32	17.00	16.60	qfq	22,070,442	377,109,427	-5.61%
2025-11-19	17.00	18.01	16.75	18.01	17.59	qfq	21,667,847	384,999,499	10.02%
2025-11-18	14.98	16.37	14.86	16.37	15.99	qfq	6,115,260	96,402,155	10.01%
2025-11-17	14.86	14.99	14.70	14.88	14.53	qfq	1,840,200	27,309,459	-0.13%
2025-11-14	14.72	15.15	14.72	14.90	14.55	qfq	2,074,360	31,068,391	0.34%
2025-11-13	14.79	14.92	14.59	14.85	14.50	qfq	1,925,734	28,439,000	0.34%
2025-11-12	14.75	14.88	14.71	14.80	14.45	qfq	1,934,400	28,651,401	0.34%
2025-11-11	14.72	14.81	14.64	14.75	14.41	qfq	1,756,120	25,868,576	0.20%
2025-11-10	14.64	14.86	14.52	14.72	14.38	qfq	2,410,100	35,508,598	0.89%
2025-11-07	14.62	14.69	14.48	14.59	14.25	qfq	1,133,879	16,565,203	0.00%
2025-11-06	14.61	14.68	14.48	14.59	14.25	qfq	1,647,800	24,025,724	-0.14%
2025-11-05	14.52	14.70	14.41	14.61	14.27	qfq	1,641,900	24,024,563	0.62%
2025-11-04	14.40	14.55	14.28	14.52	14.18	qfq	1,827,600	26,491,918	0.90%
2025-11-03	14.43	14.55	14.30	14.39	14.05	qfq	1,956,515	28,175,143	0.49%
2025-10-31	14.05	14.43	14.00	14.32	13.99	qfq	2,215,545	31,661,395	1.92%
2025-10-30	14.02	14.12	13.99	14.05	13.72	qfq	1,159,812	16,305,180	-0.21%
2025-10-29	14.24	14.24	14.01	14.08	13.75	qfq	1,263,175	17,777,985	-1.12%
2025-10-28	14.20	14.35	14.16	14.24	13.91	qfq	821,400	11,714,895	-0.28%
2025-10-27	14.29	14.42	14.14	14.28	13.95	qfq	1,486,579	21,188,425	-0.35%
2025-10-24	14.30	14.43	14.26	14.33	14.00	qfq	1,644,031	23,570,693	-0.14%
2025-10-23	14.25	14.37	14.17	14.35	14.01	qfq	1,636,000	23,342,838	0.49%
2025-10-22	14.35	14.41	14.24	14.28	13.95	qfq	1,091,100	15,632,103	-0.35%
2025-10-21	14.07	14.38	14.05	14.33	14.00	qfq	1,522,115	21,693,453	1.99%
2025-10-20	14.15	14.25	14.01	14.05	13.72	qfq	1,016,500	14,305,093	-0.71%
2025-10-17	14.28	14.29	14.11	14.15	13.82	qfq	1,102,300	15,630,086	-0.63%
2025-10-16	14.44	14.48	14.18	14.24	13.91	qfq	1,061,212	15,154,368	-0.90%
2025-10-15	14.12	14.42	14.12	14.37	14.03	qfq	1,769,642	25,394,960	1.20%
2025-10-14	14.21	14.29	14.17	14.20	13.87	qfq	1,365,818	19,430,916	-0.07%
2025-10-13	14.00	14.27	13.69	14.21	13.88	qfq	2,125,440	29,880,310	0.35%
2025-10-10	13.98	14.20	13.98	14.16	13.83	qfq	1,430,943	20,217,645	1.14%
2025-10-09	13.85	14.10	13.78	14.00	13.67	qfq	2,006,300	28,073,948	1.23%
2025-09-30	13.92	13.98	13.80	13.83	13.51	qfq	1,612,400	22,303,321	-0.65%
2025-09-29	14.05	14.05	13.78	13.92	13.60	qfq	1,876,400	26,109,992	-0.36%
2025-09-26	14.04	14.07	13.83	13.97	13.64	qfq	1,491,600	20,826,614	-0.50%
2025-09-25	14.55	14.55	14.00	14.04	13.71	qfq	3,499,405	49,671,127	-3.57%
2025-09-24	14.37	14.93	14.24	14.56	14.22	qfq	4,421,992	64,722,015	0.97%
2025-09-23	14.30	14.47	13.94	14.42	14.08	qfq	2,893,300	41,033,718	0.77%
2025-09-22	14.37	14.70	14.25	14.31	13.98	qfq	3,596,273	51,916,576	-0.76%
2025-09-19	13.96	14.52	13.78	14.42	14.08	qfq	5,148,412	73,505,354	3.67%
2025-09-18	14.21	14.21	13.84	13.91	13.59	qfq	1,827,062	25,630,042	-1.90%
2025-09-17	14.20	14.26	14.14	14.18	13.85	qfq	1,421,546	20,178,029	-0.07%
2025-09-16	14.17	14.30	14.12	14.19	13.86	qfq	1,439,900	20,449,272	0.42%
2025-09-15	14.19	14.27	14.12	14.13	13.80	qfq	1,024,300	14,507,635	-0.63%
2025-09-12	14.29	14.32	14.20	14.22	13.89	qfq	1,241,500	17,706,632	-0.07%
2025-09-11	14.24	14.26	14.11	14.23	13.90	qfq	1,341,296	19,048,412	-0.14%
2025-09-10	14.30	14.30	14.16	14.25	13.92	qfq	1,020,496	14,508,529	0.14%
2025-09-09	14.22	14.31	14.16	14.23	13.90	qfq	1,272,842	18,109,736	-0.28%
2025-09-08	14.16	14.35	14.11	14.27	13.94	qfq	1,560,000	22,218,240	0.85%
2025-09-05	14.10	14.17	13.94	14.15	13.82	qfq	1,513,907	21,290,823	0.35%
2025-09-04	13.89	14.14	13.84	14.10	13.77	qfq	1,918,936	26,929,255	1.51%
2025-09-03	14.22	14.25	13.89	13.89	13.57	qfq	1,557,320	21,847,051	-1.84%
2025-09-02	14.37	14.37	13.98	14.15	13.82	qfq	2,411,083	34,075,679	-1.46%
2025-09-01	14.35	14.41	14.24	14.36	14.02	qfq	1,777,050	25,458,654	-0.42%
2025-08-29	14.37	14.46	14.28	14.42	14.08	qfq	1,600,900	23,055,591	0.63%
2025-08-28	14.41	14.59	14.10	14.33	14.00	qfq	2,449,345	35,082,924	-0.97%
2025-08-27	14.84	14.84	14.47	14.47	14.13	qfq	2,691,564	39,413,697	-2.43%
2025-08-26	14.76	14.89	14.66	14.83	14.48	qfq	2,684,006	39,753,892	0.41%
2025-08-25	14.78	14.83	14.70	14.77	14.43	qfq	2,716,000	40,100,264	-0.14%
2025-08-22	15.35	15.35	14.67	14.79	14.44	qfq	3,936,400	58,311,057	-1.73%
2025-08-21	14.97	15.10	14.86	15.05	14.70	qfq	2,416,054	36,185,564	0.80%
2025-08-20	14.71	14.95	14.60	14.93	14.58	qfq	2,198,254	32,540,432	1.70%
2025-08-19	14.65	14.80	14.58	14.68	14.34	qfq	1,788,333	26,308,510	0.27%
2025-08-18	14.70	14.88	14.63	14.64	14.30	qfq	2,604,500	38,392,871	-0.41%
2025-08-15	14.64	14.82	14.50	14.70	14.36	qfq	2,260,799	33,176,997	0.41%
2025-08-14	14.89	14.92	14.62	14.64	14.30	qfq	1,826,400	26,979,758	-1.48%
2025-08-13	15.10	15.14	14.83	14.86	14.51	qfq	2,413,486	36,062,128	-1.59%
2025-08-12	15.07	15.43	15.00	15.10	14.75	qfq	3,175,699	48,298,474	0.94%
2025-08-11	14.73	14.99	14.66	14.96	14.61	qfq	2,078,616	30,963,009	1.42%
2025-08-08	14.75	14.78	14.62	14.75	14.41	qfq	1,247,400	18,338,571	0.34%
2025-08-07	14.67	14.83	14.56	14.70	14.36	qfq	1,704,453	25,153,677	0.00%
2025-08-06	14.60	14.74	14.46	14.70	14.36	qfq	1,731,700	25,270,930	0.75%
2025-08-05	14.45	14.64	14.45	14.59	14.25	qfq	1,225,700	17,863,196	0.97%
2025-08-04	14.35	14.51	14.26	14.45	14.11	qfq	1,754,700	25,313,950	0.63%
2025-08-01	14.56	14.59	14.26	14.36	14.02	qfq	1,742,128	25,027,868	-0.28%
2025-07-31	15.20	15.21	14.37	14.40	14.06	qfq	2,948,799	43,222,207	-3.16%
2025-07-30	14.73	14.92	14.63	14.87	14.52	qfq	1,822,400	27,016,097	0.95%
2025-07-29	14.84	14.92	14.63	14.73	14.39	qfq	1,694,363	24,985,959	-0.74%
2025-07-28	15.03	15.13	14.82	14.84	14.49	qfq	1,800,573	26,910,335	-1.26%
2025-07-25	15.08	15.11	14.95	15.03	14.68	qfq	1,597,300	24,016,686	-0.27%
2025-07-24	14.97	15.19	14.97	15.07	14.72	qfq	1,643,371	24,763,987	0.13%
2025-07-23	15.01	15.25	14.92	15.05	14.70	qfq	2,404,530	36,340,259	0.33%
2025-07-22	14.83	15.01	14.75	15.00	14.65	qfq	1,910,700	28,446,760	0.94%
2025-07-21	14.75	14.93	14.20	14.86	14.51	qfq	1,767,518	26,229,418	1.16%
2025-07-18	14.77	14.80	14.60	14.69	14.35	qfq	1,200,067	17,615,317	-0.27%
2025-07-17	14.84	14.84	14.60	14.73	14.39	qfq	1,190,015	17,525,867	0.14%
2025-07-16	14.66	14.83	14.54	14.71	14.37	qfq	1,591,500	23,440,524	0.75%
2025-07-15	14.80	14.83	14.50	14.60	14.26	qfq	1,539,400	22,503,316	-1.22%
2025-07-14	14.79	14.91	14.74	14.78	14.43	qfq	1,584,899	23,532,890	0.20%
2025-07-11	15.09	15.11	14.73	14.75	14.41	qfq	1,773,000	26,309,354	-1.73%
2025-07-10	14.85	15.02	14.85	15.01	14.66	qfq	1,060,400	15,861,350	0.94%
2025-07-09	14.78	14.92	14.71	14.87	14.52	qfq	1,110,499	16,495,130	0.68%
2025-07-08	14.75	14.87	14.69	14.77	14.43	qfq	1,119,999	16,552,070	0.54%
2025-07-07	14.52	14.73	14.46	14.69	14.35	qfq	1,012,800	14,833,247	0.75%
2025-07-04	14.67	14.67	14.46	14.58	14.24	qfq	1,173,800	17,087,035	-0.48%
2025-07-03	14.50	14.89	14.48	14.65	14.31	qfq	1,597,867	23,549,784	0.34%
2025-07-02	14.68	14.69	14.45	14.60	14.26	qfq	1,076,836	15,658,759	0.00%
2025-07-01	14.58	14.64	13.20	14.60	14.26	qfq	1,458,737	21,149,208	0.69%
2025-06-30	14.59	14.60	14.47	14.50	14.16	qfq	1,181,181	17,170,093	-0.14%
2025-06-27	14.47	14.57	14.43	14.52	14.18	qfq	781,056	11,326,289	0.76%
2025-06-26	14.55	14.66	14.37	14.41	14.07	qfq	1,122,344	16,245,166	-1.30%
2025-06-25	14.53	14.62	14.45	14.60	14.26	qfq	1,027,064	14,949,298	0.41%
2025-06-24	14.20	14.60	14.20	14.54	14.20	qfq	1,448,559	20,935,247	2.39%
2025-06-23	14.10	14.28	14.10	14.20	13.87	qfq	800,299	11,373,371	-0.14%
2025-06-20	14.22	14.33	14.08	14.22	13.89	qfq	993,414	14,155,337	0.49%
2025-06-19	14.31	14.34	14.10	14.15	13.82	qfq	1,064,745	15,121,604	-1.05%
2025-06-18	14.31	14.48	14.24	14.30	13.97	qfq	898,299	12,865,034	-1.24%
2025-06-17	14.55	14.67	14.40	14.48	14.14	qfq	907,407	13,168,174	-0.48%
2025-06-16	14.42	14.58	14.40	14.55	14.21	qfq	1,066,100	15,450,741	0.41%
2025-06-13	14.85	14.85	14.44	14.49	14.15	qfq	1,593,001	23,224,409	-2.69%
2025-06-12	14.84	15.07	14.83	14.89	14.54	qfq	1,260,900	18,796,646	-0.60%
2025-06-11	15.02	15.18	14.91	14.98	14.63	qfq	1,537,900	23,130,985	0.67%
2025-06-10	15.70	15.70	14.81	14.88	14.53	qfq	2,907,600	44,236,163	-1.46%
2025-06-09	14.85	15.14	14.85	15.10	14.75	qfq	1,572,538	23,649,028	1.68%
2025-06-06	14.96	14.99	14.76	14.85	14.50	qfq	1,278,859	18,983,892	-0.67%
2025-06-05	15.19	15.31	14.92	14.95	14.60	qfq	1,368,900	20,615,574	-1.71%
2025-06-04	15.12	15.24	15.07	15.21	14.85	qfq	999,153	15,149,013	0.53%
2025-06-03	15.06	15.25	14.88	15.13	14.78	qfq	1,334,600	20,163,480	0.40%
2025-05-30	15.34	15.37	15.07	15.07	14.72	qfq	1,035,000	15,751,856	-1.63%
2025-05-29	15.40	15.40	15.21	15.32	14.96	qfq	1,191,544	18,250,616	-0.07%
2025-05-28	15.45	15.48	15.22	15.33	14.97	qfq	893,100	13,689,485	-0.39%
2025-05-27	15.31	15.52	15.27	15.39	15.03	qfq	1,042,901	16,069,871	0.65%
2025-05-26	15.40	15.50	15.21	15.29	14.93	qfq	1,431,600	21,945,884	-0.71%
2025-05-23	15.83	15.89	15.40	15.40	15.04	qfq	2,011,500	31,396,000	-2.78%
2025-05-22	15.91	16.08	15.68	15.84	15.47	qfq	1,314,000	20,841,697	-0.25%
2025-05-21	15.82	15.97	15.66	15.88	15.51	qfq	1,322,355	20,881,269	0.25%
2025-05-20	15.60	16.15	15.46	15.84	15.47	qfq	2,568,543	40,519,744	-0.81%
2025-05-19	16.02	16.05	15.84	15.97	15.21	qfq	1,075,400	17,178,831	0.19%
2025-05-16	15.95	16.07	15.83	15.94	15.18	qfq	1,238,300	19,758,924	-0.75%
2025-05-15	15.95	16.13	15.85	16.06	15.29	qfq	1,077,445	17,255,337	0.31%
2025-05-14	16.26	16.28	15.82	16.01	15.25	qfq	1,702,700	27,225,839	-0.50%
2025-05-13	16.10	16.34	15.96	16.09	15.32	qfq	2,027,000	32,782,930	0.00%
2025-05-12	16.11	16.20	15.62	16.09	15.32	qfq	3,203,220	50,985,121	0.25%
2025-05-09	15.96	16.12	15.81	16.05	15.28	qfq	2,343,188	37,488,161	0.56%
2025-05-08	16.26	16.37	15.96	15.96	15.20	qfq	1,883,100	30,279,078	-1.85%
2025-05-07	16.25	16.38	16.20	16.26	15.48	qfq	2,030,740	33,100,627	0.68%
2025-05-06	15.91	16.28	15.78	16.15	15.38	qfq	2,316,615	37,233,313	1.57%
2025-04-30	15.79	16.37	15.79	15.90	15.14	qfq	1,780,767	28,656,378	0.25%
2025-04-29	15.70	15.97	15.60	15.86	15.10	qfq	1,159,900	18,343,229	-0.06%
2025-04-28	16.14	16.23	15.80	15.87	15.11	qfq	1,339,994	21,372,358	-1.67%
2025-04-25	16.01	16.24	15.97	16.14	15.37	qfq	1,412,400	22,760,657	0.94%
2025-04-24	15.70	16.09	15.66	15.99	15.23	qfq	2,290,700	36,551,568	1.33%
2025-04-23	16.39	16.43	15.73	15.78	15.03	qfq	2,852,800	45,645,480	-3.72%
2025-04-22	16.19	16.55	16.00	16.39	15.61	qfq	2,250,000	36,683,242	0.24%
2025-04-21	16.47	16.54	16.13	16.35	15.57	qfq	2,058,400	33,503,100	-0.67%
2025-04-18	16.44	16.58	16.06	16.46	15.68	qfq	2,418,500	39,370,454	-0.18%
2025-04-17	16.35	16.65	16.28	16.49	15.70	qfq	2,628,307	43,188,826	-0.72%
2025-04-16	16.95	16.95	16.28	16.61	15.82	qfq	3,349,031	55,373,590	-2.01%
2025-04-15	16.35	17.14	16.27	16.95	16.14	qfq	4,593,620	77,020,988	3.29%
2025-04-14	16.06	16.61	15.88	16.41	15.63	qfq	3,820,302	62,082,156	1.80%
2025-04-11	15.78	16.39	15.62	16.12	15.35	qfq	4,292,640	68,975,699	-2.77%
2025-04-10	16.22	16.75	16.18	16.58	15.79	qfq	3,917,400	64,721,211	2.35%
2025-04-09	16.51	16.51	15.60	16.20	15.43	qfq	4,613,800	73,691,283	-2.35%
2025-04-08	15.50	16.84	15.41	16.59	15.80	qfq	6,885,200	112,965,784	7.03%
2025-04-07	15.60	16.26	15.09	15.50	14.76	qfq	5,747,771	89,802,685	-3.91%
2025-04-03	16.44	16.45	16.00	16.13	15.36	qfq	2,534,500	41,095,115	-2.42%
2025-04-02	16.20	16.66	16.17	16.53	15.74	qfq	3,632,000	59,912,052	2.10%
2025-04-01	15.66	16.29	15.66	16.19	15.42	qfq	4,756,737	76,528,896	3.38%
2025-03-31	15.70	16.00	15.50	15.66	14.91	qfq	3,886,906	61,461,933	-0.19%
2025-03-28	15.53	16.08	15.49	15.69	14.94	qfq	3,733,300	59,040,447	1.03%
2025-03-27	15.43	15.59	15.32	15.53	14.79	qfq	1,302,700	20,172,574	0.58%
2025-03-26	15.41	15.55	15.16	15.44	14.70	qfq	1,276,300	19,696,059	1.05%
2025-03-25	15.29	15.45	15.08	15.28	14.55	qfq	1,059,300	16,105,549	-0.07%
2025-03-24	15.24	15.55	15.12	15.29	14.56	qfq	1,887,053	28,887,157	0.46%
2025-03-21	15.18	15.50	15.18	15.22	14.49	qfq	1,499,756	23,014,594	-0.91%
2025-03-20	15.18	15.51	15.12	15.36	14.63	qfq	2,464,397	37,598,219	0.66%
2025-03-19	15.93	16.38	15.25	15.26	14.53	qfq	3,406,700	52,983,773	-3.54%
2025-03-18	15.63	15.88	15.30	15.82	15.07	qfq	2,743,720	42,660,488	1.41%
2025-03-17	15.60	15.80	15.51	15.60	14.86	qfq	2,398,019	37,575,084	0.97%
2025-03-14	15.50	15.65	15.35	15.45	14.71	qfq	2,307,400	35,703,562	0.39%
2025-03-13	15.30	15.46	15.26	15.39	14.66	qfq	1,790,869	27,492,344	0.46%
2025-03-12	15.23	15.53	15.09	15.32	14.59	qfq	2,238,900	34,221,299	0.33%
2025-03-11	14.75	15.35	14.66	15.27	14.54	qfq	2,415,200	36,372,470	2.41%
2025-03-10	14.77	14.99	14.75	14.91	14.20	qfq	2,191,800	32,596,074	1.22%
2025-03-07	14.68	14.75	14.56	14.73	14.03	qfq	1,460,600	21,430,636	0.34%
2025-03-06	14.68	14.83	14.58	14.68	13.98	qfq	1,854,400	27,232,697	0.00%
2025-03-05	14.57	14.73	14.26	14.68	13.98	qfq	2,097,789	30,444,368	1.03%
2025-03-04	14.31	14.55	14.22	14.53	13.84	qfq	1,364,200	19,641,192	0.76%
2025-03-03	14.55	14.80	14.31	14.42	13.73	qfq	2,233,800	32,542,415	-0.55%
2025-02-28	14.45	14.58	14.30	14.50	13.81	qfq	2,158,489	31,234,633	0.07%
2025-02-27	14.29	14.55	14.22	14.49	13.80	qfq	2,361,716	34,057,031	1.90%
2025-02-26	14.17	14.32	14.10	14.22	13.54	qfq	1,419,400	20,141,535	0.71%
2025-02-25	14.42	14.59	14.10	14.12	13.45	qfq	2,366,989	33,977,866	-2.75%
2025-02-24	13.98	14.59	13.93	14.52	13.83	qfq	3,840,916	54,965,677	3.64%
2025-02-21	14.25	14.32	13.92	14.01	13.34	qfq	2,227,400	31,209,593	-2.16%
2025-02-20	14.15	14.39	14.11	14.32	13.64	qfq	1,467,000	20,910,086	1.27%
2025-02-19	14.15	14.18	14.00	14.14	13.47	qfq	1,567,008	22,095,197	0.07%
2025-02-18	14.42	14.50	14.05	14.13	13.46	qfq	1,849,300	26,444,110	-2.01%
2025-02-17	14.58	14.62	14.33	14.42	13.73	qfq	1,644,000	23,781,644	-0.76%
2025-02-14	14.73	14.73	14.44	14.53	13.84	qfq	1,504,897	21,911,361	-0.82%
2025-02-13	14.32	14.89	14.32	14.65	13.95	qfq	1,730,700	25,525,084	-1.28%
2025-02-12	14.90	14.95	14.69	14.84	14.13	qfq	1,879,100	27,853,789	-0.40%
2025-02-11	14.97	15.08	14.80	14.90	14.19	qfq	1,994,502	29,748,860	-0.60%
2025-02-10	14.57	15.08	14.46	14.99	14.28	qfq	3,748,202	55,541,784	2.81%
2025-02-07	14.51	14.78	14.41	14.58	13.89	qfq	2,520,900	36,782,879	0.21%
2025-02-06	14.60	14.65	14.25	14.55	13.86	qfq	2,857,900	41,322,295	-0.61%
2025-02-05	14.68	14.69	14.26	14.64	13.94	qfq	2,613,600	37,836,876	0.90%
2025-01-27	13.88	14.53	13.71	14.51	13.82	qfq	3,704,099	52,915,652	4.54%
2025-01-24	13.66	13.92	13.59	13.88	13.22	qfq	1,629,900	22,436,335	1.31%
2025-01-23	13.90	14.08	13.68	13.70	13.05	qfq	2,099,000	29,130,045	-1.30%
2025-01-22	14.03	14.15	13.50	13.88	13.22	qfq	3,828,446	52,559,262	-2.25%
2025-01-21	14.50	14.58	14.06	14.20	13.52	qfq	2,142,567	30,425,451	-1.53%
2025-01-20	14.17	14.67	14.12	14.42	13.73	qfq	2,807,200	40,531,659	2.27%
2025-01-17	14.68	14.68	14.08	14.10	13.43	qfq	3,104,200	44,108,024	-4.21%
2025-01-16	14.54	14.95	14.32	14.72	14.02	qfq	2,610,700	38,511,943	1.38%
2025-01-15	14.61	14.80	14.41	14.52	13.83	qfq	2,024,700	29,504,561	-0.68%
2025-01-14	14.01	14.69	14.00	14.62	13.92	qfq	2,740,606	39,459,779	3.69%
2025-01-13	14.00	14.33	13.63	14.10	13.43	qfq	2,946,500	41,440,800	0.36%
2025-01-10	14.63	14.67	14.03	14.05	13.38	qfq	3,268,400	46,673,482	-3.90%
2025-01-09	14.81	15.05	14.61	14.62	13.92	qfq	2,633,308	38,904,106	-2.66%
2025-01-08	14.89	15.05	14.48	15.02	14.30	qfq	3,668,500	54,358,971	0.87%
2025-01-07	14.66	14.95	14.24	14.89	14.18	qfq	4,352,000	64,010,214	0.81%
2025-01-06	14.49	15.06	13.72	14.77	14.07	qfq	4,544,560	66,043,337	2.21%
2025-01-03	14.97	15.27	14.31	14.45	13.76	qfq	6,173,900	90,789,474	-3.54%
2025-01-02	14.79	15.20	14.20	14.98	14.27	qfq	8,200,656	121,034,903	1.22%
2024-12-31	13.99	15.05	13.97	14.80	14.09	qfq	7,264,000	105,437,169	6.02%
2024-12-30	14.24	14.28	13.83	13.96	13.29	qfq	1,905,400	26,681,335	-1.69%
2024-12-27	14.09	14.34	13.95	14.20	13.52	qfq	2,045,900	29,031,686	1.07%
2024-12-26	14.19	14.44	14.03	14.05	13.38	qfq	2,364,300	33,562,113	-0.99%
2024-12-25	14.45	14.52	13.91	14.19	13.51	qfq	2,608,500	36,771,811	-2.14%
2024-12-24	14.36	14.53	14.16	14.50	13.81	qfq	2,482,300	35,620,734	1.19%
2024-12-23	15.09	15.09	14.25	14.33	13.65	qfq	4,089,400	59,288,304	-5.04%
2024-12-20	14.68	15.20	14.61	15.09	14.37	qfq	4,111,500	61,788,467	2.86%
2024-12-19	14.71	14.83	14.43	14.67	13.97	qfq	3,445,100	50,262,393	-1.54%
2024-12-18	15.04	15.23	14.81	14.90	14.19	qfq	4,779,228	71,526,392	-2.49%
2024-12-17	16.02	16.10	15.15	15.28	14.55	qfq	7,095,413	109,127,512	-4.56%
2024-12-16	15.44	16.93	15.38	16.01	15.25	qfq	11,373,108	181,745,273	3.69%
2024-12-13	15.82	15.84	15.36	15.44	14.70	qfq	4,890,363	75,947,523	-2.34%
2024-12-12	15.60	15.87	15.42	15.81	15.06	qfq	6,125,400	96,054,247	0.96%
2024-12-11	15.00	15.82	14.90	15.66	14.91	qfq	8,717,998	135,882,652	4.19%
2024-12-10	15.23	15.72	15.00	15.03	14.31	qfq	7,244,339	110,836,083	2.38%
2024-12-09	15.04	15.16	14.62	14.68	13.98	qfq	3,949,100	58,563,135	-2.97%
2024-12-06	14.92	15.37	14.87	15.13	14.41	qfq	5,173,600	78,290,274	2.30%
2024-12-05	14.65	14.89	14.56	14.79	14.08	qfq	4,931,500	72,604,090	-0.20%
2024-12-04	15.29	15.46	14.72	14.82	14.11	qfq	7,369,597	110,943,123	-2.18%
2024-12-03	15.81	16.10	15.05	15.15	14.43	qfq	11,498,998	176,883,726	1.88%
2024-12-02	14.48	15.11	14.48	14.87	14.16	qfq	9,369,433	139,736,805	1.78%
2024-11-29	13.84	14.98	13.84	14.61	13.91	qfq	11,190,825	161,307,472	5.79%
2024-11-28	13.94	14.26	13.78	13.81	13.15	qfq	4,262,696	59,763,049	-0.93%
2024-11-27	13.60	13.94	13.42	13.94	13.28	qfq	4,181,386	57,106,524	1.31%
2024-11-26	14.32	14.32	13.64	13.76	13.10	qfq	4,585,889	63,774,515	-1.36%
2024-11-25	13.58	14.10	13.37	13.95	13.29	qfq	7,181,010	99,142,418	2.88%
2024-11-22	14.19	14.36	13.55	13.56	12.91	qfq	8,786,239	122,647,275	-5.90%
2024-11-21	14.44	14.54	14.11	14.41	13.72	qfq	9,019,196	129,107,143	-1.30%
2024-11-20	14.33	14.83	14.25	14.60	13.90	qfq	11,868,635	172,501,414	0.34%
2024-11-19	14.60	14.67	13.98	14.55	13.86	qfq	15,766,985	225,794,493	-5.89%
2024-11-18	15.23	15.95	15.00	15.46	14.72	qfq	23,577,284	365,568,462	6.62%
2024-11-15	13.79	14.50	13.76	14.50	13.81	qfq	6,209,563	89,077,469	10.02%
2024-11-14	13.55	13.58	13.18	13.18	12.55	qfq	2,158,200	28,831,109	-2.73%
2024-11-13	13.47	13.68	13.28	13.55	12.90	qfq	2,637,500	35,510,356	0.52%
2024-11-12	13.44	13.87	13.40	13.48	12.84	qfq	4,133,600	56,439,999	0.30%
2024-11-11	13.47	13.52	13.21	13.44	12.80	qfq	3,104,500	41,475,114	-0.67%
2024-11-08	13.98	14.08	13.42	13.53	12.89	qfq	5,497,749	74,980,465	-2.24%
2024-11-07	13.38	13.86	13.27	13.84	13.18	qfq	3,379,406	46,257,207	3.28%
2024-11-06	13.29	13.47	13.15	13.40	12.76	qfq	2,994,704	39,908,608	0.90%
2024-11-05	13.11	13.36	13.08	13.28	12.65	qfq	2,090,800	27,732,957	1.53%
2024-11-04	12.71	13.09	12.65	13.08	12.46	qfq	2,144,261	27,749,088	2.67%
2024-11-01	13.12	13.13	12.74	12.74	12.13	qfq	2,705,008	34,809,160	-2.97%
2024-10-31	13.07	13.29	12.96	13.13	12.50	qfq	2,245,700	29,496,608	0.31%
2024-10-30	13.30	13.41	12.99	13.09	12.47	qfq	2,742,100	36,222,761	-1.50%
2024-10-29	13.71	13.73	13.22	13.29	12.66	qfq	2,886,600	38,648,386	-2.85%
2024-10-28	13.56	13.69	13.44	13.68	13.03	qfq	2,561,100	34,761,082	0.22%
2024-10-25	13.26	13.65	13.08	13.65	13.00	qfq	3,338,800	44,810,739	-0.36%
2024-10-24	13.74	13.75	13.50	13.70	13.05	qfq	1,652,706	22,465,153	-0.07%
2024-10-23	13.50	13.71	13.42	13.71	13.06	qfq	2,013,300	27,327,533	1.56%
2024-10-22	13.27	13.53	13.13	13.50	12.86	qfq	2,400,505	32,068,345	1.50%
2024-10-21	13.18	13.34	12.95	13.30	12.67	qfq	2,487,165	32,785,944	1.53%
2024-10-18	12.84	13.34	12.74	13.10	12.48	qfq	3,029,145	39,410,465	2.34%
2024-10-17	13.02	13.18	12.75	12.80	12.19	qfq	2,115,842	27,275,359	-2.14%
2024-10-16	12.79	13.08	12.76	13.08	12.46	qfq	2,105,000	27,182,309	1.32%
2024-10-15	13.17	13.21	12.85	12.91	12.29	qfq	2,298,100	29,963,954	-2.27%
2024-10-14	13.10	13.37	12.80	13.21	12.58	qfq	2,315,655	30,214,671	0.84%
2024-10-11	13.70	13.70	12.87	13.10	12.48	qfq	2,519,400	33,271,720	-4.87%
2024-10-10	13.48	14.12	13.10	13.77	13.11	qfq	4,198,055	56,913,096	1.03%
2024-10-09	14.77	14.77	13.63	13.63	12.98	qfq	4,924,588	69,395,918	-9.97%
2024-10-08	15.71	15.71	14.34	15.14	14.42	qfq	6,581,994	98,974,226	6.02%
2024-09-30	13.90	14.44	13.22	14.28	13.60	qfq	6,301,305	87,690,881	8.76%
2024-09-27	12.60	13.14	12.56	13.13	12.50	qfq	2,499,000	32,107,966	5.46%
2024-09-26	11.73	12.45	11.71	12.45	11.86	qfq	2,774,300	33,553,618	5.96%
2024-09-25	11.73	11.98	11.69	11.75	11.19	qfq	2,327,997	27,507,819	1.47%
2024-09-24	11.18	11.60	11.18	11.58	11.03	qfq	2,576,566	29,443,424	3.49%
2024-09-23	11.13	11.24	11.05	11.19	10.66	qfq	1,111,000	12,367,825	0.36%
2024-09-20	11.38	11.39	11.02	11.15	10.62	qfq	1,753,744	19,561,219	-2.11%
2024-09-19	11.09	11.53	11.08	11.39	10.85	qfq	1,674,300	18,956,294	2.34%
2024-09-18	11.15	11.23	10.89	11.13	10.60	qfq	1,414,700	15,602,156	-0.09%
2024-09-13	11.39	11.46	11.14	11.14	10.61	qfq	1,014,000	11,445,372	-2.37%
2024-09-12	11.30	11.51	11.29	11.41	10.87	qfq	1,486,800	16,941,548	0.62%
2024-09-11	11.52	11.52	11.20	11.34	10.80	qfq	1,509,500	17,097,318	-2.07%
2024-09-10	11.79	11.82	11.46	11.58	11.03	qfq	1,780,000	20,606,351	-1.78%
2024-09-09	11.75	11.89	11.66	11.79	11.23	qfq	1,213,200	14,271,632	-0.76%
2024-09-06	12.17	12.20	11.71	11.88	11.31	qfq	1,464,000	17,443,106	-1.90%
2024-09-05	12.02	12.15	11.95	12.11	11.53	qfq	966,900	11,674,871	0.67%
2024-09-04	12.00	12.11	11.93	12.03	11.46	qfq	1,230,600	14,779,584	-0.17%
2024-09-03	12.12	12.22	11.93	12.05	11.48	qfq	1,180,847	14,241,185	-0.66%
2024-09-02	12.30	12.46	12.08	12.13	11.55	qfq	1,413,935	17,300,756	-2.18%
2024-08-30	12.16	12.58	12.05	12.40	11.81	qfq	1,740,945	21,556,276	2.14%
2024-08-29	11.85	12.20	11.70	12.14	11.56	qfq	1,597,400	19,223,063	-0.90%
2024-08-28	12.34	12.39	12.06	12.25	11.67	qfq	1,379,300	16,872,184	-0.81%
2024-08-27	12.40	12.44	12.30	12.35	11.76	qfq	1,000,509	12,354,766	-0.72%
2024-08-26	12.34	12.54	12.28	12.44	11.85	qfq	1,112,250	13,810,971	0.08%
2024-08-23	12.33	12.53	12.33	12.43	11.84	qfq	1,320,645	16,367,323	-0.08%
2024-08-22	12.44	12.55	12.23	12.44	11.85	qfq	1,561,500	19,332,556	0.00%
2024-08-21	12.65	12.65	12.34	12.44	11.85	qfq	2,007,713	25,041,372	-1.74%
2024-08-20	13.45	13.47	12.63	12.66	12.06	qfq	3,339,050	42,641,805	-7.18%
2024-08-19	13.68	13.77	13.57	13.64	12.99	qfq	1,079,300	14,739,800	-0.51%
2024-08-16	13.84	13.88	13.63	13.71	13.06	qfq	1,217,900	16,717,257	-1.08%
2024-08-15	13.73	13.99	13.71	13.86	13.20	qfq	1,389,100	19,235,894	0.00%
2024-08-14	13.86	13.91	13.73	13.86	13.20	qfq	1,133,800	15,672,953	-0.22%
2024-08-13	13.87	13.89	13.65	13.89	13.23	qfq	1,249,462	17,246,373	-0.07%
2024-08-12	13.82	13.92	13.70	13.90	13.24	qfq	1,198,500	16,558,096	-0.22%
2024-08-09	13.97	14.04	13.81	13.93	13.27	qfq	1,529,397	21,288,718	-0.29%
2024-08-08	13.69	13.97	13.60	13.97	13.30	qfq	2,023,145	27,959,144	2.27%
2024-08-07	13.56	13.66	13.45	13.66	13.01	qfq	1,224,410	16,602,228	0.00%
2024-08-06	13.45	13.66	13.44	13.66	13.01	qfq	1,391,445	18,833,357	2.02%
2024-08-05	13.48	13.74	13.37	13.39	12.75	qfq	1,779,064	24,136,252	-1.62%
2024-08-02	13.49	13.67	13.46	13.61	12.96	qfq	1,098,645	14,913,370	-0.07%
2024-08-01	13.70	13.71	13.47	13.62	12.97	qfq	1,567,828	21,293,010	-0.22%
2024-07-31	13.07	13.68	13.07	13.65	13.00	qfq	1,986,600	26,786,647	3.64%
2024-07-30	13.06	13.17	12.98	13.17	12.54	qfq	1,044,900	13,683,718	0.23%
2024-07-29	13.24	13.25	13.02	13.14	12.51	qfq	1,184,700	15,497,990	-0.76%
2024-07-26	13.03	13.24	12.94	13.24	12.61	qfq	1,406,974	18,455,542	1.61%
2024-07-25	12.80	13.05	12.75	13.03	12.41	qfq	1,136,963	14,726,381	0.85%
2024-07-24	12.99	13.00	12.75	12.92	12.30	qfq	1,406,800	18,079,974	-1.30%
2024-07-23	13.23	13.27	12.95	13.09	12.47	qfq	1,249,100	16,340,925	-1.73%
2024-07-22	13.15	13.32	13.05	13.32	12.69	qfq	1,333,200	17,573,820	1.22%
2024-07-19	13.10	13.16	12.92	13.16	12.53	qfq	1,363,866	17,811,314	0.61%
2024-07-18	13.05	13.11	12.83	13.08	12.46	qfq	1,230,100	15,981,479	-0.68%
2024-07-17	13.10	13.18	12.92	13.17	12.54	qfq	1,338,200	17,490,480	0.38%
2024-07-16	13.06	13.13	12.95	13.12	12.49	qfq	1,100,221	14,339,731	-0.76%
2024-07-15	13.35	13.37	13.08	13.22	12.59	qfq	1,220,100	16,075,682	-1.64%
2024-07-12	13.42	13.52	13.25	13.44	12.80	qfq	1,309,700	17,496,929	-0.74%
2024-07-11	13.15	13.54	13.15	13.54	12.89	qfq	1,840,500	24,600,054	3.68%
2024-07-10	13.00	13.13	12.84	13.06	12.44	qfq	1,202,174	15,607,547	-0.68%
2024-07-09	12.95	13.15	12.66	13.15	12.52	qfq	1,482,050	19,141,884	1.54%
2024-07-08	13.39	13.43	12.90	12.95	12.33	qfq	1,349,900	17,653,749	-4.07%
2024-07-05	13.34	13.50	13.26	13.50	12.86	qfq	851,500	11,395,950	1.20%
2024-07-04	13.70	13.72	13.28	13.34	12.70	qfq	1,501,322	20,155,755	-2.98%
2024-07-03	13.70	13.85	13.61	13.75	13.09	qfq	1,055,300	14,504,764	-0.29%
2024-07-02	13.83	13.98	13.61	13.79	13.13	qfq	1,484,269	20,474,386	0.00%
2024-07-01	13.58	13.84	13.40	13.79	13.13	qfq	1,561,096	21,273,957	0.44%
2024-06-28	13.80	13.96	13.71	13.73	13.08	qfq	1,303,243	18,033,417	-1.44%
2024-06-27	14.23	14.25	13.79	13.93	13.27	qfq	1,509,839	21,034,383	-2.11%
2024-06-26	14.00	14.24	13.87	14.23	13.55	qfq	1,352,300	19,020,312	0.92%
2024-06-25	13.90	14.10	13.83	14.10	13.43	qfq	1,393,100	19,431,174	0.71%
2024-06-24	14.21	14.21	13.81	14.00	13.33	qfq	1,685,920	23,569,440	-2.17%
2024-06-21	14.16	14.38	14.05	14.31	13.63	qfq	833,694	11,862,242	0.85%
2024-06-20	14.38	14.38	14.04	14.19	13.51	qfq	1,498,800	21,208,192	-1.25%
2024-06-19	14.84	14.84	14.37	14.37	13.69	qfq	1,426,133	20,658,592	-2.24%
2024-06-18	14.75	14.88	14.67	14.70	14.00	qfq	1,230,100	18,151,994	-0.81%
2024-06-17	14.97	15.04	14.77	14.82	14.11	qfq	1,102,416	16,403,350	-1.53%
2024-06-14	14.86	15.09	14.81	15.05	14.33	qfq	1,221,663	18,261,112	0.33%
2024-06-13	15.10	15.11	14.74	15.00	14.28	qfq	1,692,885	25,127,619	-0.73%
2024-06-12	15.23	15.40	15.04	15.11	14.39	qfq	2,082,700	31,589,568	-1.63%
2024-06-11	15.50	15.52	15.23	15.36	14.63	qfq	1,235,668	18,976,820	-0.97%
2024-06-07	14.60	15.65	14.60	15.51	14.77	qfq	4,568,700	69,310,997	6.38%
2024-06-06	15.15	15.18	14.58	14.58	13.89	qfq	2,241,100	33,094,666	-3.32%
2024-06-05	15.36	15.48	15.07	15.08	14.36	qfq	1,894,900	28,896,782	-2.46%
2024-06-04	15.51	15.65	15.35	15.46	14.72	qfq	1,393,774	21,603,325	-0.90%
2024-06-03	15.85	15.87	15.35	15.60	14.86	qfq	1,846,400	28,672,888	-1.58%
2024-05-31	15.66	16.06	15.51	15.85	15.09	qfq	2,333,928	36,995,532	1.41%
2024-05-30	15.57	15.72	15.43	15.63	14.88	qfq	1,848,172	28,783,449	0.39%
2024-05-29	15.47	15.82	15.36	15.57	14.83	qfq	2,002,500	31,346,559	-0.83%
2024-05-28	15.84	15.88	15.38	15.70	14.95	qfq	2,990,000	46,386,427	-1.88%
2024-05-27	15.60	16.00	15.33	16.00	15.24	qfq	2,455,800	38,147,885	1.91%
2024-05-24	15.86	15.89	15.47	15.70	14.95	qfq	1,643,409	25,699,209	-0.32%
2024-05-23	16.22	16.22	15.71	15.75	15.00	qfq	2,180,300	34,671,683	-2.78%
2024-05-22	15.81	16.30	15.77	16.20	15.43	qfq	2,621,313	42,273,305	1.31%
2024-05-21	15.70	16.00	15.70	15.99	15.23	qfq	1,871,700	29,723,679	0.19%
2024-05-20	15.80	16.08	15.56	15.96	15.20	qfq	3,583,946	56,772,380	-4.43%
2024-05-17	16.87	16.87	16.44	16.70	15.34	qfq	2,985,248	49,629,608	0.97%
2024-05-16	16.90	16.98	16.45	16.54	15.19	qfq	2,957,593	49,155,114	-1.37%
2024-05-15	16.35	16.95	16.35	16.77	15.40	qfq	3,218,355	53,840,858	1.76%
2024-05-14	15.92	16.67	15.90	16.48	15.13	qfq	3,971,061	64,741,455	3.78%
2024-05-13	15.91	15.94	15.53	15.88	14.58	qfq	2,549,912	40,263,723	0.63%
2024-05-10	15.93	15.97	15.45	15.78	14.49	qfq	2,937,401	46,117,442	0.06%
2024-05-09	15.68	15.90	15.64	15.77	14.48	qfq	2,070,900	32,743,934	1.28%
2024-05-08	15.71	15.81	15.48	15.57	14.30	qfq	2,609,600	40,718,218	-0.83%
2024-05-07	15.85	15.93	15.63	15.70	14.42	qfq	3,241,300	51,104,742	0.45%
2024-05-06	15.31	15.74	15.30	15.63	14.35	qfq	3,951,500	61,236,859	3.03%
2024-04-30	15.26	15.49	15.15	15.17	13.93	qfq	2,940,555	44,812,527	-0.33%
2024-04-29	14.92	15.23	14.80	15.22	13.98	qfq	2,930,293	44,351,246	2.08%
2024-04-26	14.71	15.04	14.66	14.91	13.69	qfq	3,205,164	47,614,151	0.20%
2024-04-25	14.78	14.98	14.64	14.88	13.67	qfq	2,499,696	37,021,075	0.95%
2024-04-24	14.70	14.76	14.55	14.74	13.54	qfq	2,305,200	33,837,487	0.34%
2024-04-23	14.69	14.80	14.61	14.69	13.49	qfq	2,363,300	34,732,799	-0.20%
2024-04-22	14.73	14.96	14.46	14.72	13.52	qfq	2,816,380	41,596,763	-0.88%
2024-04-19	15.15	15.28	14.74	14.85	13.64	qfq	3,911,667	58,473,926	-0.87%
2024-04-18	14.95	15.28	14.46	14.98	13.76	qfq	6,404,138	95,760,814	-1.12%
2024-04-17	15.11	15.29	14.68	15.15	13.91	qfq	6,762,720	102,248,585	1.07%
2024-04-16	15.50	15.50	14.99	14.99	13.77	qfq	4,867,459	73,424,932	-10.02%
2024-04-15	17.13	17.25	16.30	16.66	15.30	qfq	6,362,886	106,575,581	-5.02%
2024-04-12	16.81	17.69	16.29	17.54	16.11	qfq	9,652,088	163,397,443	2.57%
2024-04-11	17.23	17.38	16.82	17.10	15.70	qfq	8,120,331	138,856,105	-3.55%
2024-04-10	16.86	18.48	16.84	17.73	16.28	qfq	11,677,949	205,579,633	4.97%
2024-04-09	16.78	16.90	16.30	16.89	15.51	qfq	3,457,703	57,776,562	-0.06%
2024-04-08	16.69	16.95	16.62	16.90	15.52	qfq	3,518,100	59,002,107	1.26%
2024-04-03	16.65	16.88	16.63	16.69	15.33	qfq	2,552,252	42,773,181	-0.36%
2024-04-02	16.62	16.76	16.43	16.75	15.38	qfq	3,451,894	57,402,085	0.60%
2024-04-01	16.19	16.65	16.01	16.65	15.29	qfq	3,410,013	56,040,628	3.03%
2024-03-29	16.03	16.16	15.80	16.16	14.84	qfq	2,209,549	35,312,006	0.50%
2024-03-28	15.80	16.17	15.72	16.08	14.77	qfq	3,321,649	53,047,866	0.06%
2024-03-27	16.09	16.29	15.83	16.07	14.76	qfq	2,829,221	45,565,407	-0.62%
2024-03-26	16.42	16.42	16.01	16.17	14.85	qfq	3,956,154	64,034,275	-2.53%
2024-03-25	16.48	16.64	16.25	16.59	15.24	qfq	4,730,350	77,812,384	-1.37%
2024-03-22	16.98	17.04	16.44	16.82	15.45	qfq	7,023,442	117,489,416	1.02%
2024-03-21	16.64	16.73	16.37	16.65	15.29	qfq	3,214,865	53,190,484	0.00%
2024-03-20	16.45	16.65	16.45	16.65	15.29	qfq	2,500,597	41,391,812	0.00%
2024-03-19	16.70	16.70	16.42	16.65	15.29	qfq	2,560,219	42,345,805	0.00%
2024-03-18	16.82	16.82	16.41	16.65	15.29	qfq	2,935,243	48,613,987	0.00%
2024-03-15	16.62	16.75	16.40	16.65	15.29	qfq	3,564,500	59,208,712	0.91%
2024-03-14	16.74	16.77	16.26	16.50	15.15	qfq	3,611,346	59,474,634	-1.37%
2024-03-13	16.34	16.98	16.25	16.73	15.36	qfq	7,703,926	128,936,121	2.39%
2024-03-12	15.67	16.40	15.55	16.34	15.01	qfq	7,503,129	120,682,774	6.04%
2024-03-11	15.01	15.45	14.91	15.41	14.15	qfq	3,023,945	46,244,458	2.66%
2024-03-08	14.94	15.09	14.82	15.01	13.78	qfq	1,526,121	22,831,453	0.60%
2024-03-07	15.22	15.29	14.89	14.92	13.70	qfq	2,467,160	37,186,415	-1.84%
2024-03-06	15.04	15.40	15.00	15.20	13.96	qfq	2,464,228	37,456,999	0.86%
2024-03-05	15.12	15.27	15.00	15.07	13.84	qfq	2,751,181	41,584,590	-1.57%
2024-03-04	15.49	15.54	15.08	15.31	14.06	qfq	3,085,163	47,040,265	-1.10%
2024-03-01	15.53	15.59	15.31	15.48	14.22	qfq	3,116,996	48,051,025	-0.39%
2024-02-29	15.08	15.67	15.03	15.54	14.27	qfq	4,186,161	64,763,669	1.90%
2024-02-28	15.96	16.25	15.21	15.25	14.00	qfq	6,626,967	104,650,503	-5.10%
2024-02-27	15.76	16.09	15.61	16.07	14.76	qfq	5,138,851	81,986,098	1.84%
2024-02-26	15.79	16.14	15.69	15.78	14.49	qfq	5,375,587	85,365,897	-0.32%
2024-02-23	15.49	15.89	15.42	15.83	14.54	qfq	5,384,882	84,293,396	2.39%
2024-02-22	15.23	15.52	15.16	15.46	14.20	qfq	5,355,245	82,259,619	0.13%
2024-02-21	15.27	15.85	15.10	15.44	14.18	qfq	6,557,428	101,686,404	0.13%
2024-02-20	15.39	15.68	15.21	15.42	14.16	qfq	4,759,035	73,425,141	-0.26%
2024-02-19	15.41	15.62	15.22	15.46	14.20	qfq	6,070,709	93,826,782	0.39%
2024-02-08	15.00	15.64	14.82	15.40	14.14	qfq	5,765,247	88,256,390	2.12%
2024-02-07	14.97	15.29	14.88	15.08	13.85	qfq	5,985,542	90,356,219	0.20%
2024-02-06	14.00	15.45	13.50	15.05	13.82	qfq	6,210,085	90,200,273	5.47%
2024-02-05	14.04	14.68	13.20	14.27	13.10	qfq	5,475,022	76,312,746	-0.90%
2024-02-02	14.90	15.06	13.82	14.40	13.22	qfq	5,681,400	82,024,631	-3.87%
2024-02-01	14.42	15.15	14.20	14.98	13.76	qfq	6,059,091	89,705,244	3.67%
2024-01-31	15.24	15.41	14.40	14.45	13.27	qfq	6,963,301	103,706,482	-6.35%
2024-01-30	15.88	16.29	15.37	15.43	14.17	qfq	5,116,552	80,858,989	-4.99%
2024-01-29	16.87	17.11	16.01	16.24	14.91	qfq	6,739,638	110,646,339	-4.97%
2024-01-26	17.56	17.80	17.03	17.09	15.69	qfq	7,756,637	135,150,341	-4.95%
2024-01-25	17.71	18.19	17.22	17.98	16.51	qfq	10,875,599	192,545,763	-1.10%
2024-01-24	17.22	18.65	16.84	18.18	16.70	qfq	12,841,948	226,203,893	4.78%
2024-01-23	17.14	17.70	16.60	17.35	15.93	qfq	10,338,166	177,457,384	0.93%
2024-01-22	18.34	18.34	17.09	17.19	15.79	qfq	13,929,451	246,554,592	-4.23%
2024-01-19	16.32	17.95	16.11	17.95	16.48	qfq	10,240,134	176,211,539	9.99%
2024-01-18	16.57	16.75	15.73	16.32	14.99	qfq	10,600,661	170,874,442	-3.66%
2024-01-17	17.45	17.99	16.94	16.94	15.56	qfq	9,479,674	165,374,356	-3.20%
2024-01-16	17.90	18.18	17.30	17.50	16.07	qfq	12,161,910	214,331,927	-4.89%
2024-01-15	18.00	19.42	17.83	18.40	16.90	qfq	15,251,210	281,936,364	-3.41%
2024-01-12	20.00	21.43	17.67	19.05	17.49	qfq	23,949,874	465,801,445	-2.21%
2024-01-11	18.50	19.48	18.24	19.48	17.89	qfq	10,498,833	201,040,673	9.99%
2024-01-10	16.62	17.71	16.42	17.71	16.26	qfq	10,426,089	180,538,320	10.00%
2024-01-09	16.10	16.10	16.10	16.10	14.79	qfq	4,592,271	73,935,563	9.97%
2024-01-08	15.63	15.64	14.62	14.64	13.44	qfq	4,854,467	73,008,008	-9.07%
2024-01-05	16.33	16.50	15.99	16.10	14.79	qfq	2,340,570	37,896,167	-1.65%
2024-01-04	16.31	16.37	16.12	16.37	15.03	qfq	2,522,855	41,025,101	-0.37%
2024-01-03	16.60	16.60	16.20	16.43	15.09	qfq	2,921,354	47,643,643	-1.50%
2024-01-02	16.88	16.93	16.45	16.68	15.32	qfq	3,982,979	66,351,674	-2.34%
2023-12-29	16.83	17.08	16.60	17.08	15.69	qfq	5,326,100	89,345,322	0.12%
2023-12-28	16.24	17.16	16.18	17.06	15.67	qfq	8,578,836	144,431,825	5.11%
2023-12-27	15.87	16.40	15.80	16.23	14.90	qfq	6,136,482	99,127,205	0.93%
2023-12-26	15.50	16.35	15.45	16.08	14.77	qfq	7,285,396	116,101,019	4.08%
2023-12-25	15.18	15.45	14.94	15.45	14.19	qfq	3,451,984	52,589,011	0.91%
2023-12-22	15.22	15.31	14.91	15.31	14.06	qfq	2,744,179	41,444,499	0.53%
2023-12-21	15.13	15.31	14.86	15.23	13.99	qfq	2,960,055	44,813,563	0.66%
2023-12-20	15.24	15.29	15.03	15.13	13.89	qfq	1,640,667	24,823,390	-0.39%
2023-12-19	15.02	15.19	14.99	15.19	13.95	qfq	1,505,429	22,720,570	0.66%
2023-12-18	15.30	15.30	14.97	15.09	13.86	qfq	2,251,762	34,025,202	-1.24%
2023-12-15	15.28	15.45	15.17	15.28	14.03	qfq	2,012,168	30,700,436	-0.13%
2023-12-14	15.10	15.31	15.10	15.30	14.05	qfq	2,340,700	35,680,128	0.79%
2023-12-13	15.38	15.38	15.12	15.18	13.94	qfq	1,286,500	19,584,859	-1.36%
2023-12-12	15.15	15.41	15.05	15.39	14.13	qfq	1,757,699	26,862,658	1.25%
2023-12-11	14.86	15.20	14.82	15.20	13.96	qfq	2,023,857	30,432,361	1.06%
2023-12-08	15.30	15.37	15.03	15.04	13.81	qfq	1,870,586	28,376,432	-2.34%
2023-12-07	15.27	15.40	15.20	15.40	14.14	qfq	2,050,248	31,369,612	-0.13%
2023-12-06	15.12	15.44	15.11	15.42	14.16	qfq	1,821,200	27,874,737	1.58%
2023-12-05	15.20	15.39	15.09	15.18	13.94	qfq	2,062,100	31,498,173	-1.36%
2023-12-04	15.81	15.82	15.33	15.39	14.13	qfq	3,985,563	61,692,747	-3.09%
2023-12-01	15.62	15.88	15.58	15.88	14.58	qfq	2,150,400	33,805,043	1.15%
2023-11-30	15.70	15.70	15.50	15.70	14.42	qfq	1,859,200	28,999,830	-0.25%
2023-11-29	15.76	15.81	15.55	15.74	14.45	qfq	2,022,239	31,666,842	-0.25%
2023-11-28	15.58	15.78	15.43	15.78	14.49	qfq	1,807,800	28,288,914	0.96%
2023-11-27	15.75	15.78	15.46	15.63	14.35	qfq	2,074,100	32,268,331	-0.82%
2023-11-24	15.99	15.99	15.64	15.76	14.47	qfq	2,172,900	34,365,702	-1.31%
2023-11-23	15.91	15.97	15.72	15.97	14.67	qfq	1,569,000	24,887,325	0.13%
2023-11-22	15.98	16.06	15.84	15.95	14.65	qfq	1,886,600	30,002,427	-1.05%
2023-11-21	16.16	16.23	16.01	16.12	14.80	qfq	2,569,800	41,455,468	0.12%
2023-11-20	16.14	16.18	15.83	16.10	14.79	qfq	2,229,928	35,662,919	-0.74%
2023-11-17	16.03	16.22	15.90	16.22	14.90	qfq	1,969,000	31,539,039	1.19%
2023-11-16	16.09	16.18	16.00	16.03	14.72	qfq	1,341,000	21,530,216	-1.17%
2023-11-15	16.23	16.33	16.02	16.22	14.90	qfq	1,573,800	25,410,333	-0.18%
2023-11-14	16.17	16.34	16.08	16.25	14.92	qfq	2,025,237	32,805,143	0.56%
2023-11-13	16.04	16.17	16.00	16.16	14.84	qfq	1,806,118	29,053,079	1.00%
2023-11-10	16.00	16.07	15.87	16.00	14.69	qfq	1,095,900	17,494,711	-0.25%
2023-11-09	16.12	16.19	15.92	16.04	14.73	qfq	1,529,615	24,517,900	-0.62%
2023-11-08	16.02	16.25	15.95	16.14	14.82	qfq	1,897,974	30,612,482	0.75%
2023-11-07	16.18	16.19	15.87	16.02	14.71	qfq	2,284,400	36,519,939	-0.50%
2023-11-06	15.75	16.13	15.66	16.10	14.79	qfq	3,197,461	50,966,134	2.88%
2023-11-03	15.43	15.69	15.41	15.65	14.37	qfq	2,312,324	36,070,531	1.36%
2023-11-02	15.56	15.69	15.44	15.44	14.18	qfq	2,298,478	35,731,972	-0.96%
2023-11-01	15.60	15.78	15.54	15.59	14.32	qfq	2,596,200	40,628,355	-0.51%
2023-10-31	15.80	15.90	15.57	15.67	14.39	qfq	3,233,900	50,663,095	-0.82%
2023-10-30	16.61	16.74	15.66	15.80	14.51	qfq	5,763,000	91,523,266	-5.78%
2023-10-27	16.58	17.16	16.50	16.77	15.40	qfq	3,476,100	58,442,911	-1.99%
2023-10-26	17.15	17.24	16.93	17.11	15.71	qfq	1,199,816	20,481,346	0.06%
2023-10-25	18.00	18.00	16.88	17.10	15.70	qfq	1,794,700	30,793,888	-0.41%
2023-10-24	16.61	17.34	16.61	17.17	15.77	qfq	2,289,486	39,082,943	3.43%
2023-10-23	17.06	17.11	16.45	16.60	15.24	qfq	1,567,900	26,143,364	-2.06%
2023-10-20	16.95	17.40	16.90	16.95	15.57	qfq	1,396,900	23,772,252	-0.70%
2023-10-19	17.15	17.28	16.93	17.07	15.68	qfq	1,068,500	18,281,602	-1.16%
2023-10-18	17.66	17.66	17.19	17.27	15.86	qfq	1,208,167	20,970,932	-2.21%
2023-10-17	17.76	18.14	17.56	17.66	16.22	qfq	1,767,800	31,369,691	-0.28%
2023-10-16	17.90	18.03	17.56	17.71	16.26	qfq	1,167,050	20,697,022	-0.78%
2023-10-13	17.98	18.07	17.75	17.85	16.39	qfq	1,519,900	27,200,450	-1.05%
2023-10-12	18.02	18.12	17.93	18.04	16.57	qfq	1,000,616	18,034,768	0.67%
2023-10-11	17.74	18.10	17.74	17.92	16.46	qfq	1,403,100	25,205,625	0.84%
2023-10-10	18.29	18.29	17.74	17.77	16.32	qfq	1,478,029	26,422,092	-1.71%
2023-10-09	18.69	18.97	18.04	18.08	16.60	qfq	1,427,200	26,087,106	-3.26%
2023-09-28	18.46	18.80	18.46	18.69	17.16	qfq	803,200	15,002,380	0.59%
2023-09-27	18.30	18.76	18.30	18.58	17.06	qfq	1,038,612	19,328,452	0.54%
2023-09-26	18.70	18.70	18.43	18.48	16.97	qfq	992,700	18,372,986	-1.07%
2023-09-25	18.69	18.74	18.41	18.68	17.15	qfq	1,456,900	27,093,287	0.54%
2023-09-22	18.20	18.63	18.20	18.58	17.06	qfq	963,653	17,797,827	1.59%
2023-09-21	18.44	18.52	18.21	18.29	16.80	qfq	1,094,611	20,054,856	-0.92%
2023-09-20	18.43	18.61	18.42	18.46	16.95	qfq	941,710	17,437,605	-0.65%
2023-09-19	18.95	19.00	18.54	18.58	17.06	qfq	1,077,169	20,102,869	-2.11%
2023-09-18	18.58	19.03	18.35	18.98	17.43	qfq	1,792,405	33,741,085	2.26%
2023-09-15	18.49	18.78	18.29	18.56	17.04	qfq	1,235,000	22,898,304	0.87%
2023-09-14	18.31	18.46	18.26	18.40	16.90	qfq	838,900	15,379,448	0.16%
2023-09-13	18.54	18.63	18.28	18.37	16.87	qfq	1,353,900	24,941,737	-0.86%
2023-09-12	18.69	18.87	18.50	18.53	17.02	qfq	1,173,800	21,871,733	-0.80%
2023-09-11	18.47	18.78	18.29	18.68	17.15	qfq	1,966,198	36,633,365	1.63%
2023-09-08	18.43	18.67	18.30	18.38	16.88	qfq	1,377,100	25,464,714	0.05%
2023-09-07	18.62	18.75	18.37	18.37	16.87	qfq	1,174,100	21,746,736	-1.34%
2023-09-06	18.57	18.73	18.42	18.62	17.10	qfq	1,502,100	27,922,605	-0.32%
2023-09-05	18.70	18.88	18.50	18.68	17.15	qfq	1,799,150	33,535,667	0.00%
2023-09-04	18.40	18.70	18.29	18.68	17.15	qfq	1,881,361	34,932,858	2.19%
2023-09-01	18.30	18.36	18.10	18.28	16.79	qfq	1,668,344	30,446,028	0.38%
2023-08-31	18.12	18.30	18.02	18.21	16.72	qfq	1,069,800	19,409,850	0.00%
2023-08-30	18.24	18.45	18.14	18.21	16.72	qfq	1,334,224	24,374,550	0.05%
2023-08-29	17.86	18.35	17.83	18.20	16.71	qfq	2,049,644	37,224,642	1.79%
2023-08-28	18.75	18.78	17.85	17.88	16.42	qfq	1,667,800	30,383,588	0.39%
2023-08-25	17.97	18.22	17.77	17.81	16.36	qfq	1,334,000	23,937,239	-1.71%
2023-08-24	18.08	18.28	17.81	18.12	16.64	qfq	1,380,798	24,976,889	0.67%
2023-08-23	18.58	18.70	18.00	18.00	16.53	qfq	2,249,888	40,980,101	-2.96%
2023-08-22	18.98	19.09	18.42	18.55	17.04	qfq	2,330,400	43,454,922	-1.96%
2023-08-21	18.95	19.30	18.88	18.92	17.38	qfq	1,297,930	24,808,647	-0.63%
2023-08-18	19.54	19.59	18.99	19.04	17.49	qfq	1,552,835	29,797,686	-2.06%
2023-08-17	19.22	19.45	18.96	19.44	17.85	qfq	1,148,840	22,128,903	1.14%
2023-08-16	19.25	19.54	19.18	19.22	17.65	qfq	1,400,800	27,076,739	-0.72%
2023-08-15	19.32	19.48	19.02	19.36	17.78	qfq	1,585,400	30,598,282	0.89%
2023-08-14	18.87	19.28	18.87	19.19	17.62	qfq	1,770,999	33,845,873	0.05%
2023-08-11	19.64	19.64	19.14	19.18	17.61	qfq	1,396,100	26,925,761	-2.04%
2023-08-10	19.26	19.65	19.17	19.58	17.98	qfq	1,402,899	27,259,081	1.14%
2023-08-09	19.80	19.96	18.85	19.36	17.78	qfq	3,333,965	64,182,877	-3.63%
2023-08-08	20.27	20.41	19.96	20.09	18.45	qfq	1,366,514	27,485,893	-0.54%
2023-08-07	20.42	20.47	20.13	20.20	18.55	qfq	1,768,103	35,848,222	-1.42%
2023-08-04	21.24	21.24	20.40	20.49	18.82	qfq	2,502,411	51,800,365	-2.48%
2023-08-03	21.20	21.44	20.86	21.01	19.29	qfq	2,165,326	45,569,486	-1.64%
2023-08-02	21.38	21.48	21.19	21.36	19.62	qfq	1,644,700	35,032,531	0.09%
2023-08-01	21.56	21.85	21.26	21.34	19.60	qfq	1,463,114	31,409,876	-0.88%
2023-07-31	21.28	21.63	21.13	21.53	19.77	qfq	1,925,720	41,245,829	1.32%
2023-07-28	20.88	21.27	20.60	21.25	19.52	qfq	2,442,341	51,569,179	2.26%
2023-07-27	20.99	21.12	20.76	20.78	19.08	qfq	1,338,000	27,983,179	-1.14%
2023-07-26	21.05	21.13	20.85	21.02	19.30	qfq	1,070,000	22,433,757	0.14%
2023-07-25	21.10	21.29	20.85	20.99	19.28	qfq	1,712,199	35,907,672	-0.14%
2023-07-24	21.11	21.31	20.92	21.02	19.30	qfq	2,172,830	45,865,684	-0.85%
2023-07-21	21.25	21.36	20.95	21.20	19.47	qfq	2,073,005	43,940,098	-0.66%
2023-07-20	20.99	21.34	20.83	21.34	19.60	qfq	2,799,293	59,158,292	1.33%
2023-07-19	20.79	21.07	20.65	21.06	19.34	qfq	1,925,386	40,290,411	1.25%
2023-07-18	20.74	20.83	20.58	20.80	19.10	qfq	1,809,109	37,478,106	-0.48%
2023-07-17	21.15	21.15	20.57	20.90	19.19	qfq	2,162,809	44,849,255	-0.71%