SECURITY DETAIL · RAW DATA

西上海605151.SH

ASSECNYSTOCK

最近收盘价17.112026-07-17

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

最近交易日2026-07-17

成交量（股）1,900,298

成交额（元）33,380,726

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 2 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
2025-06-30	2025-07-04	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-24	cash_dividend	0.29	—	—	—	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	18.13	18.27	17.00	17.11	17.11	qfq	1,900,298	33,380,726	-5.47%
2026-07-16	17.97	18.48	17.92	18.10	18.10	qfq	1,382,600	25,177,467	0.17%
2026-07-15	17.91	18.57	17.87	18.07	18.07	qfq	1,408,900	25,654,670	0.50%
2026-07-14	18.08	18.08	17.31	17.98	17.98	qfq	1,318,100	23,410,296	1.47%
2026-07-13	18.78	18.78	17.58	17.72	17.72	qfq	1,841,600	33,232,477	-3.75%
2026-07-10	17.70	18.94	17.70	18.41	18.41	qfq	2,335,200	43,022,945	2.85%
2026-07-09	18.18	18.45	17.53	17.90	17.90	qfq	1,882,600	33,651,298	-1.05%
2026-07-08	18.63	18.68	18.01	18.09	18.09	qfq	1,418,700	25,764,833	-2.90%
2026-07-07	18.78	19.46	18.58	18.63	18.63	qfq	1,372,115	25,819,099	-2.36%
2026-07-06	19.20	19.77	19.02	19.08	19.08	qfq	1,960,342	37,876,132	-0.99%
2026-07-03	18.46	19.50	18.30	19.27	19.27	qfq	2,889,900	55,477,912	4.05%
2026-07-02	17.91	19.27	17.82	18.52	18.52	qfq	3,311,804	62,017,637	2.72%
2026-07-01	17.67	18.38	17.63	18.03	18.03	qfq	3,480,900	62,657,195	2.39%
2026-06-30	17.90	18.17	17.53	17.61	17.61	qfq	3,152,586	55,913,158	-2.11%
2026-06-29	18.35	18.76	17.76	17.99	17.99	qfq	4,704,015	85,059,981	-2.70%
2026-06-26	19.03	19.43	18.14	18.49	18.49	qfq	5,109,706	94,496,450	-3.85%
2026-06-25	21.21	21.32	19.22	19.23	19.23	qfq	6,787,766	133,016,890	-9.97%
2026-06-24	19.41	21.36	19.41	21.36	21.36	qfq	3,722,597	77,533,369	9.99%
2026-06-23	18.48	19.51	18.43	19.42	19.42	qfq	2,764,113	53,165,561	5.26%
2026-06-22	18.63	19.00	17.78	18.45	18.45	qfq	1,760,959	32,163,820	-2.07%
2026-06-18	18.98	19.16	18.73	18.84	18.84	qfq	999,135	18,921,125	-0.69%
2026-06-17	19.18	19.35	18.86	18.97	18.97	qfq	1,484,369	28,273,195	-1.61%
2026-06-16	19.30	19.62	18.88	19.28	19.28	qfq	1,519,051	29,189,534	-0.82%
2026-06-15	19.15	19.83	19.08	19.44	19.44	qfq	1,873,000	36,371,710	1.41%
2026-06-12	19.36	19.49	18.96	19.17	19.17	qfq	1,647,551	31,781,916	-0.31%
2026-06-11	19.76	19.95	18.86	19.23	19.23	qfq	1,133,499	21,783,392	-2.63%
2026-06-10	19.56	20.22	19.34	19.75	19.75	qfq	1,332,700	26,208,583	-1.10%
2026-06-09	20.34	20.42	19.83	19.97	19.97	qfq	1,620,100	32,469,826	-0.94%
2026-06-08	20.00	21.00	19.81	20.16	20.16	qfq	2,385,300	48,593,747	-3.40%
2026-06-05	20.52	21.30	20.34	20.87	20.87	qfq	1,952,300	40,633,750	0.24%
2026-06-04	21.02	21.32	20.62	20.82	20.82	qfq	1,487,800	31,072,013	-1.79%
2026-06-03	21.20	21.64	21.04	21.20	21.20	qfq	1,878,662	39,920,636	-0.98%
2026-06-02	22.04	22.10	21.29	21.41	21.41	qfq	2,043,400	44,203,341	-2.77%
2026-06-01	21.55	22.31	21.22	22.02	22.02	qfq	2,035,615	44,669,636	1.66%
2026-05-29	22.01	22.27	21.27	21.66	21.66	qfq	3,211,499	69,756,537	-2.78%
2026-05-28	21.98	22.44	21.58	22.28	22.28	qfq	1,815,900	40,056,623	1.13%
2026-05-27	22.35	22.35	21.66	22.03	22.03	qfq	2,805,800	61,691,722	-1.21%
2026-05-26	23.52	23.52	20.91	22.30	22.30	qfq	3,371,300	75,287,748	-4.00%
2026-05-25	22.97	24.91	22.68	23.23	23.23	qfq	2,978,400	68,907,487	1.44%
2026-05-22	22.50	23.04	22.03	22.90	22.90	qfq	2,420,200	54,820,731	3.20%
2026-05-21	22.59	23.00	22.03	22.19	22.19	qfq	2,019,400	45,754,074	-2.20%
2026-05-20	22.49	22.85	22.42	22.69	22.69	qfq	1,690,400	38,239,723	0.00%
2026-05-19	22.20	23.00	22.20	22.69	22.69	qfq	1,839,847	41,742,999	-0.35%
2026-05-18	22.56	22.92	22.25	22.77	22.77	qfq	2,427,200	54,928,847	0.93%
2026-05-15	22.40	22.89	22.39	22.56	22.56	qfq	2,227,700	50,380,310	0.45%
2026-05-14	22.58	22.85	22.42	22.46	22.46	qfq	2,056,152	46,560,730	-0.58%
2026-05-13	22.58	22.97	22.39	22.59	22.59	qfq	2,564,245	58,190,470	-0.35%
2026-05-12	23.13	23.35	22.41	22.67	22.67	qfq	3,280,200	74,548,208	-2.20%
2026-05-11	22.68	23.44	22.41	23.18	23.18	qfq	3,914,505	90,328,351	1.58%
2026-05-08	22.20	23.23	22.01	22.82	22.82	qfq	3,197,600	72,440,566	1.69%
2026-05-07	21.84	22.87	21.71	22.44	22.44	qfq	3,106,700	69,842,506	2.42%
2026-05-06	21.54	22.50	21.16	21.91	21.91	qfq	4,336,800	94,977,841	0.69%
2026-04-30	21.23	21.97	20.95	21.76	21.76	qfq	4,252,300	92,197,907	3.97%
2026-04-29	20.86	21.21	20.51	20.93	20.93	qfq	3,511,869	73,365,488	0.67%
2026-04-28	20.60	21.59	20.17	20.79	20.79	qfq	5,412,000	113,463,289	0.87%
2026-04-27	20.70	21.69	19.92	20.61	20.61	qfq	6,309,074	128,989,159	3.93%
2026-04-24	19.49	19.89	19.30	19.83	19.83	qfq	1,473,974	28,876,506	1.23%
2026-04-23	19.70	19.78	19.45	19.59	19.59	qfq	1,570,400	30,757,488	-0.56%
2026-04-22	19.82	19.90	19.58	19.70	19.70	qfq	1,751,700	34,551,487	-0.61%
2026-04-21	19.93	20.10	19.69	19.82	19.82	qfq	1,388,300	27,519,107	-0.50%
2026-04-20	19.91	19.96	19.68	19.92	19.92	qfq	1,598,200	31,715,350	0.20%
2026-04-17	19.67	20.10	19.54	19.88	19.88	qfq	2,178,800	43,342,719	0.91%
2026-04-16	19.77	19.85	19.32	19.70	19.70	qfq	2,899,100	56,739,733	-0.40%
2026-04-15	19.78	20.14	19.03	19.78	19.78	qfq	3,416,528	67,144,419	2.43%
2026-04-14	19.24	19.38	18.86	19.31	19.31	qfq	1,571,900	30,013,943	1.74%
2026-04-13	19.24	19.24	18.78	18.98	18.98	qfq	1,837,900	34,835,578	-1.56%
2026-04-10	18.78	19.41	18.78	19.28	19.28	qfq	2,296,100	44,035,527	2.72%
2026-04-09	19.05	19.05	18.55	18.77	18.77	qfq	2,297,300	43,048,562	0.11%
2026-04-08	18.50	18.76	18.31	18.75	18.75	qfq	2,063,900	38,459,137	4.17%
2026-04-07	17.52	18.21	17.52	18.00	18.00	qfq	1,907,300	34,234,624	1.93%
2026-04-03	18.18	18.42	17.57	17.66	17.66	qfq	1,540,231	27,493,558	-3.23%
2026-04-02	18.60	18.68	18.05	18.25	18.25	qfq	1,734,300	31,797,758	-1.88%
2026-04-01	18.48	18.79	18.35	18.60	18.60	qfq	1,547,700	28,678,528	1.86%
2026-03-31	18.59	18.82	18.26	18.26	18.26	qfq	1,605,507	29,720,097	-1.08%
2026-03-30	18.20	18.50	18.06	18.46	18.46	qfq	1,553,900	28,499,575	1.43%
2026-03-27	17.74	18.30	17.66	18.20	18.20	qfq	1,486,000	26,900,244	1.73%
2026-03-26	18.26	18.49	17.65	17.89	17.89	qfq	1,790,500	32,280,599	-2.03%
2026-03-25	18.20	18.56	18.11	18.26	18.26	qfq	2,425,900	44,475,092	0.50%
2026-03-24	17.62	18.18	17.40	18.17	18.17	qfq	2,474,200	43,947,102	4.79%
2026-03-23	18.49	18.49	17.10	17.34	17.34	qfq	3,163,500	56,154,205	-6.62%
2026-03-20	19.35	19.35	18.50	18.57	18.57	qfq	2,004,600	37,772,534	-3.28%
2026-03-19	19.44	19.68	19.11	19.20	19.20	qfq	1,332,700	25,721,278	-2.09%
2026-03-18	19.27	19.62	19.12	19.61	19.61	qfq	1,447,800	28,047,576	1.55%
2026-03-17	19.80	19.86	19.23	19.31	19.31	qfq	1,917,800	37,505,789	-2.82%
2026-03-16	19.81	20.08	19.65	19.87	19.87	qfq	1,611,600	31,924,842	0.40%
2026-03-13	19.86	20.20	19.72	19.79	19.79	qfq	1,588,200	31,672,538	-0.45%
2026-03-12	20.17	20.31	19.81	19.88	19.88	qfq	2,203,700	44,103,577	-1.88%
2026-03-11	20.65	20.82	20.15	20.26	20.26	qfq	2,201,900	44,913,891	-1.89%
2026-03-10	20.46	20.70	20.21	20.65	20.65	qfq	2,178,100	44,745,443	2.33%
2026-03-09	20.73	20.73	19.85	20.18	20.18	qfq	2,783,400	55,900,945	-1.85%
2026-03-06	19.76	20.63	19.76	20.56	20.56	qfq	3,022,600	61,705,178	3.37%
2026-03-05	20.19	20.39	19.82	19.89	19.89	qfq	1,751,800	35,197,417	-0.80%
2026-03-04	19.91	20.23	19.50	20.05	20.05	qfq	2,443,731	48,806,103	-0.55%
2026-03-03	20.57	20.75	20.11	20.16	20.16	qfq	2,469,400	50,318,303	-1.99%
2026-03-02	21.00	21.39	20.48	20.57	20.57	qfq	2,984,600	61,840,352	-2.83%
2026-02-27	21.25	21.36	20.94	21.17	21.17	qfq	2,817,469	59,485,760	-0.89%
2026-02-26	21.46	21.62	21.28	21.36	21.36	qfq	2,269,822	48,635,663	-0.56%
2026-02-25	21.68	21.79	21.35	21.48	21.48	qfq	2,762,300	59,445,601	-0.92%
2026-02-24	21.70	21.70	21.34	21.68	21.68	qfq	2,473,500	53,325,102	1.03%
2026-02-13	21.19	21.69	21.10	21.46	21.46	qfq	3,531,101	76,011,605	1.23%
2026-02-12	21.37	21.56	21.00	21.20	21.20	qfq	3,274,800	69,792,403	-0.89%
2026-02-11	21.17	21.57	21.00	21.39	21.39	qfq	4,683,820	100,093,280	0.52%
2026-02-10	21.10	21.72	20.82	21.28	21.28	qfq	5,884,228	125,615,581	1.19%
2026-02-09	21.12	21.20	20.53	21.03	21.03	qfq	7,011,828	146,695,950	1.55%
2026-02-06	20.02	21.00	19.94	20.71	20.71	qfq	9,443,700	193,074,070	0.93%
2026-02-05	20.19	21.28	20.19	20.52	20.52	qfq	12,124,249	251,861,993	-8.52%
2026-02-04	22.64	22.91	22.43	22.43	22.43	qfq	3,994,300	89,941,595	-9.99%
2026-02-03	26.41	26.63	23.41	24.92	24.92	qfq	20,953,101	515,812,988	-1.07%
2026-02-02	23.46	25.19	23.10	25.19	25.19	qfq	15,300,665	377,871,153	10.00%
2026-01-30	20.92	22.90	20.40	22.90	22.90	qfq	5,510,721	122,493,621	9.99%
2026-01-29	20.61	21.18	20.45	20.82	20.82	qfq	1,842,100	38,393,644	1.12%
2026-01-28	20.54	20.99	20.36	20.59	20.59	qfq	2,451,700	50,654,592	-0.29%
2026-01-27	20.09	20.77	19.55	20.65	20.65	qfq	2,718,900	55,237,684	2.48%
2026-01-26	20.32	20.36	19.85	20.15	20.15	qfq	1,874,600	37,604,995	-0.30%
2026-01-23	20.15	20.27	19.78	20.21	20.21	qfq	1,610,500	32,310,277	1.15%
2026-01-22	19.70	20.02	19.65	19.98	19.98	qfq	1,179,700	23,463,622	1.16%
2026-01-21	19.40	19.85	19.31	19.75	19.75	qfq	1,587,400	31,116,446	1.02%
2026-01-20	19.51	19.64	19.33	19.55	19.55	qfq	1,598,100	31,143,404	-0.15%
2026-01-19	19.24	19.60	19.13	19.58	19.58	qfq	1,616,900	31,429,344	1.71%
2026-01-16	19.13	19.44	18.97	19.25	19.25	qfq	1,191,700	22,794,801	0.94%
2026-01-15	18.74	19.18	18.74	19.07	19.07	qfq	1,863,900	35,496,423	1.22%
2026-01-14	19.14	19.20	18.63	18.84	18.84	qfq	1,782,900	33,778,079	-1.00%
2026-01-13	19.24	19.35	18.92	19.03	19.03	qfq	1,379,200	26,403,948	-1.04%
2026-01-12	19.11	19.27	18.92	19.23	19.23	qfq	1,463,200	27,995,654	1.10%
2026-01-09	18.96	19.04	18.81	19.02	19.02	qfq	1,182,900	22,406,404	0.26%
2026-01-08	18.71	19.00	18.61	18.97	18.97	qfq	1,131,300	21,354,410	1.34%
2026-01-07	19.00	19.14	18.66	18.72	18.72	qfq	1,421,500	26,853,274	-1.73%
2026-01-06	18.93	19.19	18.91	19.05	19.05	qfq	1,115,039	21,258,434	0.58%
2026-01-05	18.89	19.18	18.87	18.94	18.94	qfq	1,465,300	27,895,542	0.26%
2025-12-31	18.89	19.19	18.68	18.89	18.89	qfq	907,400	17,097,152	-0.37%
2025-12-30	18.96	19.05	18.75	18.96	18.96	qfq	805,800	15,241,416	0.21%
2025-12-29	18.81	18.99	18.73	18.92	18.92	qfq	783,500	14,792,082	0.58%
2025-12-26	19.25	19.25	18.80	18.81	18.81	qfq	857,800	16,246,957	-1.72%
2025-12-25	18.82	19.29	18.80	19.14	19.14	qfq	845,600	16,126,129	1.38%
2025-12-24	18.88	19.03	18.75	18.88	18.88	qfq	768,400	14,559,041	0.37%
2025-12-23	19.00	19.00	18.81	18.81	18.81	qfq	740,753	13,981,499	-1.00%
2025-12-22	19.14	19.44	18.94	19.00	19.00	qfq	1,046,700	19,973,643	-0.16%
2025-12-19	18.59	19.05	18.56	19.03	19.03	qfq	1,244,500	23,428,486	2.86%
2025-12-18	18.37	18.71	18.30	18.50	18.50	qfq	931,300	17,281,994	0.71%
2025-12-17	18.42	18.46	17.99	18.37	18.37	qfq	1,015,500	18,449,774	-0.27%
2025-12-16	18.50	18.55	18.20	18.42	18.42	qfq	957,600	17,632,692	-0.05%
2025-12-15	18.33	18.54	18.10	18.43	18.43	qfq	1,165,400	21,387,046	0.16%
2025-12-12	18.75	18.99	18.32	18.40	18.40	qfq	1,428,000	26,558,492	-2.18%
2025-12-11	19.01	19.10	18.77	18.81	18.81	qfq	1,243,900	23,480,671	-1.05%
2025-12-10	19.46	19.46	18.95	19.01	19.01	qfq	1,309,800	25,052,016	-1.86%
2025-12-09	19.69	19.75	19.35	19.37	19.37	qfq	938,200	18,323,894	-1.82%
2025-12-08	19.45	19.85	19.32	19.73	19.73	qfq	1,868,100	36,568,191	1.75%
2025-12-05	19.37	19.45	19.12	19.39	19.39	qfq	1,348,600	26,039,832	0.10%
2025-12-04	19.62	19.83	19.31	19.37	19.37	qfq	1,364,500	26,592,515	-1.22%
2025-12-03	19.68	19.89	19.50	19.61	19.61	qfq	1,321,500	25,943,980	-0.96%
2025-12-02	20.01	20.10	19.65	19.80	19.80	qfq	1,632,300	32,282,782	-1.05%
2025-12-01	20.27	20.42	19.98	20.01	20.01	qfq	1,260,600	25,484,409	-0.45%
2025-11-28	19.80	20.16	19.68	20.10	20.10	qfq	1,525,269	30,365,583	0.95%
2025-11-27	19.70	20.40	19.70	19.91	19.91	qfq	1,287,800	25,759,587	0.40%
2025-11-26	20.00	20.35	19.76	19.83	19.83	qfq	1,106,500	22,144,677	-1.05%
2025-11-25	20.15	20.35	19.98	20.04	20.04	qfq	968,369	19,493,717	-0.05%
2025-11-24	19.96	20.48	19.90	20.05	20.05	qfq	1,703,000	34,262,538	0.50%
2025-11-21	20.50	20.88	19.76	19.95	19.95	qfq	1,856,200	37,466,880	-3.72%
2025-11-20	21.00	21.10	20.50	20.72	20.72	qfq	1,146,600	23,782,079	-1.10%
2025-11-19	21.39	21.55	20.93	20.95	20.95	qfq	1,578,500	33,350,391	-2.01%
2025-11-18	21.40	21.43	21.07	21.38	21.38	qfq	1,442,200	30,615,547	0.14%
2025-11-17	21.20	21.62	21.06	21.35	21.35	qfq	2,002,600	42,859,905	0.19%
2025-11-14	20.89	21.47	20.79	21.31	21.31	qfq	1,729,700	36,791,108	1.82%
2025-11-13	20.88	21.08	20.61	20.93	20.93	qfq	1,155,000	24,129,354	0.48%
2025-11-12	20.97	21.03	20.66	20.83	20.83	qfq	1,338,869	27,861,164	-0.67%
2025-11-11	21.03	21.18	20.77	20.97	20.97	qfq	1,248,300	26,199,919	-0.19%
2025-11-10	20.92	21.18	20.83	21.01	21.01	qfq	1,638,400	34,393,231	-0.10%
2025-11-07	21.05	21.27	20.95	21.03	21.03	qfq	1,617,600	34,149,471	-0.57%
2025-11-06	20.96	21.19	20.74	21.15	21.15	qfq	1,944,200	40,880,442	0.91%
2025-11-05	20.69	21.01	20.61	20.96	20.96	qfq	1,816,900	37,951,118	1.01%
2025-11-04	20.82	21.01	20.63	20.75	20.75	qfq	1,994,100	41,447,166	-0.24%
2025-11-03	20.65	20.95	20.40	20.80	20.80	qfq	2,571,300	53,245,939	1.02%
2025-10-31	20.09	20.88	20.00	20.59	20.59	qfq	2,877,700	58,975,068	2.49%
2025-10-30	20.40	20.45	20.00	20.09	20.09	qfq	1,597,000	32,222,961	-0.94%
2025-10-29	20.69	20.69	20.10	20.28	20.28	qfq	1,982,400	40,225,444	-1.31%
2025-10-28	20.38	20.73	20.37	20.55	20.55	qfq	1,983,100	40,780,150	0.10%
2025-10-27	20.25	20.68	20.24	20.53	20.53	qfq	2,324,600	47,611,574	0.24%
2025-10-24	20.15	20.82	20.03	20.48	20.48	qfq	3,531,300	72,268,127	1.84%
2025-10-23	19.90	20.18	19.80	20.11	20.11	qfq	2,384,700	47,708,923	1.11%
2025-10-22	19.85	19.97	19.66	19.89	19.89	qfq	1,317,200	26,117,969	0.20%
2025-10-21	19.60	19.85	19.45	19.85	19.85	qfq	1,857,500	36,594,406	1.12%
2025-10-20	19.97	19.97	19.00	19.63	19.63	qfq	2,166,100	42,103,624	3.64%
2025-10-17	19.30	19.45	18.80	18.94	18.94	qfq	1,913,100	36,551,746	-2.22%
2025-10-16	19.68	19.80	19.33	19.37	19.37	qfq	1,516,300	29,577,753	-1.68%
2025-10-15	19.35	19.82	19.25	19.70	19.70	qfq	1,981,800	38,812,971	1.81%
2025-10-14	19.58	19.70	19.25	19.35	19.35	qfq	1,891,100	36,759,455	-0.57%
2025-10-13	19.13	19.66	19.07	19.46	19.46	qfq	2,696,700	52,235,862	-1.87%
2025-10-10	19.35	21.20	19.35	19.83	19.83	qfq	3,959,646	79,218,864	1.74%
2025-10-09	20.33	20.37	19.45	19.49	19.49	qfq	4,582,600	90,102,959	-4.32%
2025-09-30	20.87	21.10	20.35	20.37	20.37	qfq	4,073,100	83,769,748	-3.32%
2025-09-29	21.22	22.04	21.00	21.07	21.07	qfq	5,020,900	107,091,618	-2.45%
2025-09-26	20.97	22.35	20.56	21.60	21.60	qfq	7,284,100	157,305,166	3.80%
2025-09-25	21.28	21.58	20.81	20.81	20.81	qfq	5,185,200	109,463,207	-2.71%
2025-09-24	20.84	21.94	20.70	21.39	21.39	qfq	6,698,700	142,759,594	1.86%
2025-09-23	20.20	21.69	19.78	21.00	21.00	qfq	8,526,700	178,016,587	4.48%
2025-09-22	19.93	20.85	19.90	20.10	20.10	qfq	2,770,800	55,980,876	1.01%
2025-09-19	20.48	20.48	19.76	19.90	19.90	qfq	3,276,400	65,607,172	-2.83%
2025-09-18	20.28	20.77	20.11	20.48	20.48	qfq	4,045,300	82,539,783	0.89%
2025-09-17	20.50	20.74	20.28	20.30	20.30	qfq	2,912,950	59,480,350	-1.46%
2025-09-16	20.55	20.99	20.12	20.60	20.60	qfq	4,334,250	89,402,445	0.98%
2025-09-15	19.94	20.50	19.90	20.40	20.40	qfq	3,397,300	68,966,163	2.36%
2025-09-12	20.35	20.50	19.92	19.93	19.93	qfq	2,540,653	51,055,616	-2.06%
2025-09-11	20.40	20.44	19.90	20.35	20.35	qfq	2,675,500	53,862,850	-0.29%
2025-09-10	20.20	20.56	20.09	20.41	20.41	qfq	2,439,200	49,718,029	1.04%
2025-09-09	20.66	20.66	20.08	20.20	20.20	qfq	2,241,200	45,381,755	-0.83%
2025-09-08	20.41	20.58	20.06	20.37	20.37	qfq	3,022,980	61,392,780	1.60%
2025-09-05	19.77	20.05	19.21	20.05	20.05	qfq	2,496,200	49,436,613	1.42%
2025-09-04	19.80	20.10	19.48	19.77	19.77	qfq	2,565,500	50,886,914	-0.40%
2025-09-03	20.09	20.30	19.69	19.85	19.85	qfq	2,682,700	53,680,600	-0.75%
2025-09-02	19.85	20.29	19.46	20.00	20.00	qfq	3,343,200	66,425,177	0.45%
2025-09-01	19.96	20.49	19.77	19.91	19.91	qfq	2,766,400	55,461,258	-0.35%
2025-08-29	19.70	20.04	19.40	19.98	19.98	qfq	2,904,500	57,322,739	1.89%
2025-08-28	19.45	20.19	18.92	19.61	19.61	qfq	3,734,500	72,727,906	-0.51%
2025-08-27	20.60	20.74	19.69	19.71	19.71	qfq	6,562,080	132,867,723	-4.97%
2025-08-26	20.26	22.29	20.12	20.74	20.74	qfq	8,519,810	178,771,477	2.37%
2025-08-25	20.34	20.50	20.20	20.26	20.26	qfq	2,604,500	52,949,734	-0.64%
2025-08-22	20.37	20.52	20.06	20.39	20.39	qfq	2,451,800	49,629,683	-0.05%
2025-08-21	20.33	20.48	20.05	20.40	20.40	qfq	2,852,800	57,930,537	0.54%
2025-08-20	20.06	20.44	19.82	20.29	20.29	qfq	3,122,900	63,037,957	0.69%
2025-08-19	19.57	20.55	19.21	20.15	20.15	qfq	4,776,200	95,239,878	2.96%
2025-08-18	19.55	19.83	19.52	19.57	19.57	qfq	2,505,200	49,270,771	0.26%
2025-08-15	19.31	19.63	19.25	19.52	19.52	qfq	1,948,800	37,997,410	1.09%
2025-08-14	19.83	19.92	19.20	19.31	19.31	qfq	3,682,900	71,418,922	-2.62%
2025-08-13	20.16	20.16	19.82	19.83	19.83	qfq	2,236,800	44,634,508	-1.00%
2025-08-12	20.50	20.55	20.02	20.03	20.03	qfq	2,164,400	43,664,933	-1.91%
2025-08-11	20.26	20.53	20.14	20.42	20.42	qfq	2,093,986	42,708,815	0.89%
2025-08-08	20.27	20.37	19.94	20.24	20.24	qfq	2,342,100	47,174,585	-0.44%
2025-08-07	20.50	20.60	20.32	20.33	20.33	qfq	2,022,600	41,231,120	-0.93%
2025-08-06	20.46	20.64	20.24	20.52	20.52	qfq	2,823,800	57,876,052	0.20%
2025-08-05	20.40	20.57	20.21	20.48	20.48	qfq	2,967,300	60,518,316	1.29%
2025-08-04	19.91	20.22	19.75	20.22	20.22	qfq	2,146,100	43,021,655	0.85%
2025-08-01	19.92	20.05	19.78	20.05	20.05	qfq	2,191,100	43,697,955	0.80%
2025-07-31	19.79	20.06	19.63	19.89	19.89	qfq	2,956,200	58,709,900	0.40%
2025-07-30	20.13	20.13	19.59	19.81	19.81	qfq	3,915,300	77,556,065	-1.78%
2025-07-29	20.37	20.50	19.90	20.17	20.17	qfq	3,529,400	70,933,281	-1.03%
2025-07-28	20.20	20.69	20.13	20.38	20.38	qfq	4,806,400	98,099,505	1.39%
2025-07-25	20.56	20.56	19.90	20.10	20.10	qfq	4,034,100	81,050,469	-1.13%
2025-07-24	20.63	20.87	20.17	20.33	20.33	qfq	6,205,800	126,888,106	-0.64%
2025-07-23	20.06	20.88	19.80	20.46	20.46	qfq	8,378,000	171,422,658	1.89%
2025-07-22	19.90	20.38	19.66	20.08	20.08	qfq	5,350,700	106,929,182	0.75%
2025-07-21	19.78	20.00	19.78	19.93	19.93	qfq	3,373,500	67,135,378	0.40%
2025-07-18	20.29	20.48	19.85	19.85	19.85	qfq	5,630,300	112,703,415	-2.17%
2025-07-17	20.58	20.82	20.06	20.29	20.29	qfq	10,784,400	219,854,755	-2.59%
2025-07-16	18.91	20.83	18.69	20.83	20.83	qfq	9,790,300	196,290,293	9.98%
2025-07-15	19.30	19.30	18.69	18.94	18.94	qfq	3,549,100	67,038,424	-2.62%
2025-07-14	19.13	19.56	19.04	19.45	19.45	qfq	3,554,000	68,696,758	1.25%
2025-07-11	19.18	19.36	19.04	19.21	19.21	qfq	4,057,414	77,807,672	0.16%
2025-07-10	18.89	19.33	18.85	19.18	19.18	qfq	5,180,214	99,069,664	1.48%
2025-07-09	19.10	19.21	18.76	18.90	18.90	qfq	4,987,763	94,454,196	-0.68%
2025-07-08	18.58	19.04	18.41	19.03	19.03	qfq	6,180,300	116,037,579	2.59%
2025-07-07	18.33	18.93	18.20	18.55	18.55	qfq	7,378,038	136,866,504	-2.06%
2025-07-04	19.28	19.81	18.94	18.94	18.94	qfq	11,623,850	224,560,212	-10.32%
2025-07-03	22.71	22.71	21.12	21.12	21.04	qfq	16,105,049	345,144,370	-10.01%
2025-07-02	23.47	23.47	23.47	23.47	23.38	qfq	1,409,980	33,092,231	9.98%
2025-07-01	21.34	21.34	21.34	21.34	21.26	qfq	1,254,500	26,771,030	10.00%
2025-06-30	17.65	19.40	17.52	19.40	19.33	qfq	4,196,634	79,928,176	9.98%
2025-06-27	17.54	17.73	17.46	17.64	17.57	qfq	1,859,200	32,672,267	0.63%
2025-06-26	17.85	17.91	17.47	17.53	17.46	qfq	2,436,000	42,824,163	-1.74%
2025-06-25	17.83	18.08	17.55	17.84	17.77	qfq	4,201,308	74,831,553	-0.06%
2025-06-24	17.49	17.89	17.33	17.85	17.78	qfq	3,265,108	57,731,095	3.66%
2025-06-23	16.59	17.32	16.41	17.22	17.15	qfq	3,076,590	52,389,848	3.05%
2025-06-20	16.96	17.06	16.69	16.71	16.65	qfq	2,325,700	39,121,283	-1.47%
2025-06-19	17.45	17.64	16.90	16.96	16.90	qfq	4,229,795	72,740,816	-3.20%
2025-06-18	17.74	17.74	17.35	17.52	17.45	qfq	3,989,850	69,850,289	-1.13%
2025-06-17	18.21	18.21	17.56	17.72	17.65	qfq	6,974,846	124,009,949	-2.74%
2025-06-16	18.51	18.62	17.81	18.22	18.15	qfq	10,028,370	182,731,265	-5.35%
2025-06-13	23.00	23.00	19.23	19.25	19.18	qfq	16,783,955	346,171,362	-9.41%
2025-06-12	20.90	21.25	20.50	21.25	21.17	qfq	6,158,942	129,570,170	9.99%
2025-06-11	18.70	19.32	18.68	19.32	19.25	qfq	5,374,446	103,524,337	10.02%
2025-06-10	18.42	18.48	17.38	17.56	17.49	qfq	5,466,100	97,433,143	-4.57%
2025-06-09	18.38	18.48	18.19	18.40	18.33	qfq	3,160,500	57,936,484	-0.27%
2025-06-06	18.74	18.95	18.36	18.45	18.38	qfq	3,832,406	71,446,602	-0.49%
2025-06-05	18.64	18.82	18.41	18.54	18.47	qfq	3,822,102	71,136,788	-0.75%
2025-06-04	18.78	18.80	18.30	18.68	18.61	qfq	5,054,800	93,876,490	0.43%
2025-06-03	18.24	18.93	17.89	18.60	18.53	qfq	7,888,134	146,976,325	1.75%
2025-05-30	18.40	18.69	18.15	18.28	18.21	qfq	4,709,400	86,366,681	-1.67%
2025-05-29	18.73	18.93	18.48	18.59	18.52	qfq	6,223,700	115,645,330	-1.38%
2025-05-28	19.00	19.38	18.58	18.85	18.78	qfq	10,868,500	204,619,471	-1.46%
2025-05-27	17.33	19.13	17.19	19.13	19.06	qfq	6,984,731	128,851,885	10.01%
2025-05-26	17.07	17.53	17.07	17.39	17.32	qfq	1,398,481	24,281,903	0.52%
2025-05-23	17.40	17.75	17.22	17.30	17.23	qfq	1,895,981	33,189,460	-0.92%
2025-05-22	17.67	17.96	17.46	17.46	17.39	qfq	2,330,400	41,078,989	-1.69%
2025-05-21	17.87	18.61	17.54	17.76	17.69	qfq	4,359,281	78,182,501	-0.11%
2025-05-20	17.73	17.82	17.51	17.78	17.71	qfq	2,744,165	48,522,820	1.02%
2025-05-19	17.48	17.65	17.20	17.60	17.53	qfq	2,121,600	37,059,424	0.69%
2025-05-16	17.24	17.80	17.09	17.48	17.41	qfq	3,310,600	58,106,456	1.39%
2025-05-15	17.24	17.34	16.88	17.24	17.17	qfq	1,683,100	28,797,795	0.00%
2025-05-14	17.32	17.40	17.12	17.24	17.17	qfq	1,697,200	29,238,204	-0.46%
2025-05-13	17.60	17.60	17.14	17.32	17.25	qfq	1,981,700	34,283,496	-0.57%
2025-05-12	17.35	17.56	17.20	17.42	17.35	qfq	2,391,800	41,457,855	1.16%
2025-05-09	17.47	17.87	17.20	17.22	17.15	qfq	3,384,700	59,108,433	-1.03%
2025-05-08	17.26	17.55	17.20	17.40	17.33	qfq	4,538,100	79,110,520	0.81%
2025-05-07	17.50	17.56	17.12	17.26	17.19	qfq	4,804,300	83,172,890	-1.65%
2025-05-06	17.40	17.74	17.11	17.55	17.48	qfq	8,373,950	145,200,670	-0.40%
2025-04-30	16.28	17.62	16.17	17.62	17.55	qfq	5,298,819	90,981,743	9.99%
2025-04-29	15.55	16.22	15.55	16.02	15.96	qfq	1,744,400	28,020,927	2.10%
2025-04-28	15.78	16.03	15.06	15.69	15.63	qfq	2,180,000	33,731,104	-1.07%
2025-04-25	16.00	16.39	15.86	15.86	15.80	qfq	1,815,200	29,014,027	-2.28%
2025-04-24	16.52	16.77	16.17	16.23	16.17	qfq	2,031,400	33,348,669	-2.17%
2025-04-23	16.28	16.65	16.28	16.59	16.53	qfq	1,640,800	27,093,482	2.41%
2025-04-22	16.12	16.28	16.00	16.20	16.14	qfq	1,100,300	17,821,139	0.81%
2025-04-21	15.97	16.15	15.80	16.07	16.01	qfq	939,300	15,042,964	0.63%
2025-04-18	15.75	16.09	15.75	15.97	15.91	qfq	755,500	12,018,001	-0.19%
2025-04-17	15.76	16.15	15.68	16.00	15.94	qfq	931,000	14,876,690	0.88%
2025-04-16	16.00	16.33	15.68	15.86	15.80	qfq	1,228,900	19,596,722	-2.16%
2025-04-15	16.29	16.48	16.02	16.21	16.15	qfq	1,895,000	30,647,474	-0.49%
2025-04-14	16.06	16.63	15.68	16.29	16.23	qfq	3,002,600	48,817,536	3.82%
2025-04-11	15.19	16.75	15.19	15.69	15.63	qfq	3,012,008	48,124,494	2.35%
2025-04-10	15.13	15.57	15.03	15.33	15.27	qfq	2,467,100	37,907,490	2.61%
2025-04-09	14.35	15.06	13.40	14.94	14.88	qfq	2,655,100	37,984,377	1.91%
2025-04-08	15.12	15.25	14.41	14.66	14.60	qfq	3,460,981	50,961,457	-6.86%
2025-04-07	16.70	16.80	15.74	15.74	15.68	qfq	1,656,200	26,355,599	-10.01%
2025-04-03	17.29	17.72	17.11	17.49	17.42	qfq	2,814,700	49,040,123	-0.91%
2025-04-02	17.12	18.35	17.04	17.65	17.58	qfq	4,538,500	80,889,713	3.34%
2025-04-01	16.88	17.23	16.85	17.08	17.02	qfq	1,328,300	22,657,692	0.89%
2025-03-31	16.77	17.22	16.47	16.93	16.87	qfq	1,970,700	33,053,462	-0.41%
2025-03-28	17.20	17.33	16.82	17.00	16.94	qfq	1,833,400	31,259,969	-1.73%
2025-03-27	17.68	17.70	17.20	17.30	17.23	qfq	2,414,408	41,896,422	-2.20%
2025-03-26	17.31	17.80	17.15	17.69	17.62	qfq	4,486,900	79,022,669	0.68%
2025-03-25	16.80	18.50	16.68	17.57	17.50	qfq	6,415,500	114,460,995	4.46%
2025-03-24	17.29	17.33	16.39	16.82	16.76	qfq	1,973,908	33,138,844	-2.49%
2025-03-21	17.55	17.63	17.09	17.25	17.18	qfq	1,782,800	30,845,957	-2.10%
2025-03-20	17.40	17.76	17.40	17.62	17.55	qfq	1,852,800	32,636,215	0.57%
2025-03-19	17.60	17.80	17.36	17.52	17.45	qfq	2,209,900	38,751,100	-0.96%
2025-03-18	17.62	17.95	17.26	17.69	17.62	qfq	2,866,000	50,673,761	0.00%
2025-03-17	17.26	18.91	17.17	17.69	17.62	qfq	5,739,600	102,438,410	2.43%
2025-03-14	17.10	17.31	16.77	17.27	17.20	qfq	3,230,060	55,120,851	0.47%
2025-03-13	17.20	17.91	16.84	17.19	17.12	qfq	3,855,560	66,776,950	-0.98%
2025-03-12	16.74	17.45	16.74	17.36	17.29	qfq	3,833,100	65,485,679	3.70%
2025-03-11	16.60	16.91	16.40	16.74	16.68	qfq	1,685,000	27,971,354	0.36%
2025-03-10	16.62	16.85	16.57	16.68	16.62	qfq	1,626,739	27,146,257	0.36%
2025-03-07	16.66	16.85	16.51	16.62	16.56	qfq	1,496,400	24,948,931	-0.24%
2025-03-06	16.69	16.87	16.55	16.66	16.60	qfq	2,257,939	37,712,877	-0.24%
2025-03-05	16.73	16.75	16.47	16.70	16.64	qfq	1,085,400	17,999,699	-0.18%
2025-03-04	16.45	16.82	16.44	16.73	16.67	qfq	1,300,900	21,738,893	0.54%
2025-03-03	16.48	16.75	16.45	16.64	16.58	qfq	1,426,500	23,703,489	0.79%
2025-02-28	17.10	17.10	16.43	16.51	16.45	qfq	1,214,700	20,236,706	-2.08%
2025-02-27	17.04	17.05	16.55	16.86	16.80	qfq	1,509,200	25,324,493	-1.06%
2025-02-26	17.00	17.15	16.76	17.04	16.98	qfq	1,288,647	21,926,717	0.77%
2025-02-25	16.78	17.11	16.68	16.91	16.85	qfq	1,129,100	19,094,662	0.18%
2025-02-24	16.73	17.17	16.63	16.88	16.82	qfq	1,665,600	28,182,217	0.42%
2025-02-21	16.49	16.86	16.35	16.81	16.75	qfq	2,332,300	38,982,931	2.13%
2025-02-20	16.50	16.55	16.33	16.46	16.40	qfq	956,100	15,730,896	-0.24%
2025-02-19	16.15	16.53	16.15	16.50	16.44	qfq	1,257,700	20,646,530	1.98%
2025-02-18	16.62	16.68	16.10	16.18	16.12	qfq	1,087,900	17,785,062	-2.65%
2025-02-17	16.45	16.75	16.37	16.62	16.56	qfq	975,200	16,155,365	0.73%
2025-02-14	16.41	16.68	16.35	16.50	16.44	qfq	1,029,300	17,023,506	0.49%
2025-02-13	16.78	16.78	16.42	16.42	16.36	qfq	1,383,200	22,952,217	-2.03%
2025-02-12	16.75	16.83	16.64	16.76	16.70	qfq	2,331,700	38,986,022	-1.47%
2025-02-11	16.50	17.55	16.31	17.01	16.95	qfq	3,263,500	55,344,100	3.22%
2025-02-10	16.44	16.53	16.28	16.48	16.42	qfq	889,939	14,616,826	0.30%
2025-02-07	16.40	16.64	16.26	16.43	16.37	qfq	1,289,700	21,266,351	0.00%
2025-02-06	16.23	16.44	16.06	16.43	16.37	qfq	1,352,369	22,025,232	1.29%
2025-02-05	16.10	16.38	16.01	16.22	16.16	qfq	1,004,800	16,283,050	1.12%
2025-01-27	16.03	16.23	15.86	16.04	15.98	qfq	897,700	14,405,993	0.56%
2025-01-24	16.00	16.05	15.82	15.95	15.89	qfq	842,800	13,431,300	0.57%
2025-01-23	16.07	16.24	15.85	15.86	15.80	qfq	1,454,300	23,408,215	-0.44%
2025-01-22	16.00	16.10	15.85	15.93	15.87	qfq	750,600	11,959,110	-1.18%
2025-01-21	16.51	17.00	16.02	16.12	16.06	qfq	2,104,100	34,460,743	-2.30%
2025-01-20	15.63	16.50	15.63	16.50	16.44	qfq	2,447,800	39,643,522	4.56%
2025-01-17	15.91	15.91	15.36	15.78	15.72	qfq	1,262,394	19,816,699	-0.69%
2025-01-16	15.90	16.22	15.81	15.89	15.83	qfq	1,352,569	21,651,672	-0.75%
2025-01-15	16.57	16.57	15.93	16.01	15.95	qfq	2,514,157	40,746,594	-3.84%
2025-01-14	16.85	16.85	16.20	16.65	16.59	qfq	3,006,851	49,553,055	3.74%
2025-01-13	16.57	16.89	15.88	16.05	15.99	qfq	2,619,539	42,491,821	-3.31%
2025-01-10	15.76	16.75	15.70	16.60	16.54	qfq	3,233,594	52,713,344	4.93%
2025-01-09	15.46	15.92	15.33	15.82	15.76	qfq	1,254,800	19,603,589	2.20%
2025-01-08	15.29	15.61	15.14	15.48	15.42	qfq	1,145,200	17,679,803	0.85%
2025-01-07	15.13	15.36	14.95	15.35	15.29	qfq	749,800	11,366,513	1.79%
2025-01-06	14.89	15.15	14.51	15.08	15.02	qfq	1,045,200	15,607,348	1.55%
2025-01-03	15.55	15.64	14.82	14.85	14.79	qfq	1,282,100	19,423,583	-4.19%
2025-01-02	16.00	16.10	15.38	15.50	15.44	qfq	1,478,517	23,279,184	-3.19%
2024-12-31	16.37	16.46	15.94	16.01	15.95	qfq	912,078	14,743,096	-2.20%
2024-12-30	16.66	16.69	16.21	16.37	16.31	qfq	788,700	12,954,201	-1.80%
2024-12-27	16.49	16.74	16.35	16.67	16.61	qfq	867,100	14,435,803	1.03%
2024-12-26	16.02	16.54	16.02	16.50	16.44	qfq	892,300	14,647,827	2.10%
2024-12-25	16.50	16.53	16.00	16.16	16.10	qfq	933,200	15,094,901	-2.12%
2024-12-24	16.35	16.87	16.20	16.51	16.45	qfq	980,499	16,134,930	0.98%
2024-12-23	17.00	17.18	16.27	16.35	16.29	qfq	1,577,812	26,222,777	-4.61%
2024-12-20	17.03	17.26	16.92	17.14	17.08	qfq	1,361,657	23,351,202	0.65%
2024-12-19	16.72	17.22	16.56	17.03	16.97	qfq	1,671,600	28,237,502	1.49%
2024-12-18	16.80	16.96	16.45	16.78	16.72	qfq	1,547,900	25,951,888	0.06%
2024-12-17	17.71	17.88	16.69	16.77	16.71	qfq	2,728,500	46,744,868	-5.68%
2024-12-16	18.14	18.37	17.70	17.78	17.71	qfq	2,605,240	46,762,742	-2.25%
2024-12-13	18.23	18.40	17.94	18.19	18.12	qfq	2,698,360	48,959,172	-1.14%
2024-12-12	18.38	18.70	18.19	18.40	18.33	qfq	2,813,100	51,677,218	-0.97%
2024-12-11	18.00	18.78	17.80	18.58	18.51	qfq	6,069,680	111,012,809	4.44%
2024-12-10	18.10	18.57	17.73	17.79	17.72	qfq	5,186,399	93,864,822	0.17%
2024-12-09	17.77	17.99	17.50	17.76	17.69	qfq	2,832,800	50,208,114	0.23%
2024-12-06	17.85	18.09	17.70	17.72	17.65	qfq	4,123,410	73,466,908	-1.23%
2024-12-05	18.01	18.38	17.70	17.94	17.87	qfq	5,792,349	103,607,054	-0.88%
2024-12-04	19.80	19.80	18.00	18.10	18.03	qfq	11,037,213	209,305,810	-3.98%
2024-12-03	17.40	18.85	17.10	18.85	18.78	qfq	3,566,500	65,538,504	9.98%
2024-12-02	16.79	17.25	16.79	17.14	17.08	qfq	1,655,700	28,270,442	1.54%
2024-11-29	16.84	17.00	16.55	16.88	16.82	qfq	1,669,700	28,140,834	0.24%
2024-11-28	16.64	16.85	16.58	16.84	16.78	qfq	1,208,400	20,253,327	1.26%
2024-11-27	16.41	16.63	15.91	16.63	16.57	qfq	1,385,200	22,533,372	0.67%
2024-11-26	16.80	16.95	16.49	16.52	16.46	qfq	1,156,300	19,323,406	-1.67%
2024-11-25	16.38	17.00	16.34	16.80	16.74	qfq	1,729,400	28,855,736	2.63%
2024-11-22	17.22	17.32	16.36	16.37	16.31	qfq	2,198,449	37,098,844	-5.65%
2024-11-21	17.67	17.70	17.18	17.35	17.28	qfq	2,422,320	42,262,322	-1.25%
2024-11-20	16.75	18.03	16.70	17.57	17.50	qfq	3,484,980	60,669,050	4.77%
2024-11-19	16.61	17.00	16.41	16.77	16.71	qfq	1,620,081	26,990,019	0.90%
2024-11-18	17.22	17.24	16.35	16.62	16.56	qfq	2,584,511	43,192,518	-3.88%
2024-11-15	17.69	17.69	17.12	17.29	17.22	qfq	3,726,472	64,471,280	-3.03%
2024-11-14	17.15	18.10	16.98	17.83	17.76	qfq	6,347,900	112,116,743	3.12%
2024-11-13	16.77	17.29	16.74	17.29	17.22	qfq	3,979,239	68,226,255	3.35%
2024-11-12	16.98	16.99	16.59	16.73	16.67	qfq	2,096,000	35,243,389	0.06%
2024-11-11	16.56	16.75	16.46	16.72	16.66	qfq	1,457,000	24,281,131	0.91%
2024-11-08	16.80	16.80	16.50	16.57	16.51	qfq	1,657,200	27,569,698	-0.66%
2024-11-07	16.35	16.70	16.24	16.68	16.62	qfq	1,907,500	31,667,032	1.40%
2024-11-06	16.95	16.96	16.30	16.45	16.39	qfq	1,905,500	31,484,751	1.11%
2024-11-05	16.03	16.28	16.00	16.27	16.21	qfq	1,373,070	22,148,971	1.31%
2024-11-04	15.75	16.10	15.73	16.06	16.00	qfq	1,216,770	19,445,735	1.97%
2024-11-01	16.04	16.08	15.69	15.75	15.69	qfq	1,266,220	20,033,218	-1.25%
2024-10-31	15.92	16.17	15.89	15.95	15.89	qfq	1,219,183	19,555,768	-0.44%
2024-10-30	16.38	16.47	15.85	16.02	15.96	qfq	1,728,699	27,892,872	-2.61%
2024-10-29	16.80	16.80	16.41	16.45	16.39	qfq	1,379,171	22,846,906	-1.38%
2024-10-28	16.47	16.68	16.44	16.68	16.62	qfq	1,631,500	27,038,598	1.15%
2024-10-25	16.35	16.58	16.35	16.49	16.43	qfq	1,473,800	24,295,709	1.04%
2024-10-24	16.47	16.47	16.22	16.32	16.26	qfq	978,571	15,958,017	-0.91%
2024-10-23	16.43	16.55	16.43	16.47	16.41	qfq	1,517,400	25,009,357	0.24%
2024-10-22	16.22	16.49	16.19	16.43	16.37	qfq	1,231,771	20,211,360	1.36%
2024-10-21	16.45	16.56	16.18	16.21	16.15	qfq	1,855,700	30,283,088	-1.76%
2024-10-18	16.21	16.64	16.13	16.50	16.44	qfq	1,476,699	24,245,220	1.35%
2024-10-17	16.52	16.70	16.26	16.28	16.22	qfq	1,021,100	16,812,432	-1.63%
2024-10-16	16.90	16.94	16.46	16.55	16.49	qfq	1,319,500	21,931,240	-2.47%
2024-10-15	17.18	17.20	16.96	16.97	16.91	qfq	1,185,000	20,182,842	-0.76%
2024-10-14	16.94	17.23	16.94	17.10	17.04	qfq	1,113,100	19,031,024	0.88%
2024-10-11	17.50	17.53	16.95	16.95	16.89	qfq	1,813,720	31,233,537	-2.36%
2024-10-10	16.95	17.79	16.81	17.36	17.29	qfq	2,574,300	44,504,391	2.30%
2024-10-09	17.38	17.52	16.80	16.97	16.91	qfq	2,736,349	46,750,555	-4.66%
2024-10-08	18.95	18.95	16.85	17.80	17.73	qfq	4,957,629	88,095,112	3.25%
2024-09-30	16.42	17.39	16.20	17.24	17.17	qfq	4,415,900	74,812,426	6.68%
2024-09-27	15.83	16.16	15.66	16.16	16.10	qfq	1,571,200	24,990,642	3.26%
2024-09-26	15.50	15.69	15.38	15.65	15.59	qfq	1,197,771	18,636,111	0.64%
2024-09-25	15.41	15.74	15.26	15.55	15.49	qfq	1,623,371	25,206,813	0.45%
2024-09-24	15.24	15.50	15.01	15.48	15.42	qfq	1,463,000	22,368,400	1.64%
2024-09-23	15.35	15.38	15.08	15.23	15.17	qfq	1,042,600	15,842,310	-1.23%
2024-09-20	15.68	15.68	15.28	15.42	15.36	qfq	1,323,371	20,448,928	-2.71%
2024-09-19	15.37	15.96	15.10	15.85	15.79	qfq	2,669,208	41,571,593	1.93%
2024-09-18	15.00	16.08	14.90	15.55	15.49	qfq	2,036,470	31,667,839	2.91%
2024-09-13	14.82	15.87	14.70	15.11	15.05	qfq	1,483,070	22,529,744	2.58%
2024-09-12	14.85	14.97	14.72	14.73	14.67	qfq	341,000	5,055,905	-0.67%
2024-09-11	14.90	15.09	14.73	14.83	14.77	qfq	732,200	10,918,607	-1.40%
2024-09-10	14.54	15.05	14.36	15.04	14.98	qfq	965,000	14,261,144	3.37%
2024-09-09	14.35	14.59	14.27	14.55	14.49	qfq	330,500	4,774,420	0.55%
2024-09-06	14.82	14.89	14.47	14.47	14.42	qfq	361,200	5,283,727	-2.36%
2024-09-05	14.71	14.93	14.71	14.82	14.76	qfq	262,700	3,899,814	0.75%
2024-09-04	14.91	14.94	14.68	14.71	14.65	qfq	331,600	4,912,570	-1.54%
2024-09-03	14.78	14.95	14.77	14.94	14.88	qfq	293,500	4,373,905	0.61%
2024-09-02	14.81	14.98	14.75	14.85	14.79	qfq	419,900	6,254,640	0.07%
2024-08-30	14.63	14.90	14.61	14.84	14.78	qfq	432,400	6,407,317	1.64%
2024-08-29	14.37	14.68	14.37	14.60	14.54	qfq	342,700	4,997,396	0.69%
2024-08-28	14.41	14.60	14.34	14.50	14.45	qfq	293,601	4,256,903	0.35%
2024-08-27	14.54	14.65	14.31	14.45	14.40	qfq	273,200	3,938,279	-0.48%
2024-08-26	14.35	14.70	14.31	14.52	14.46	qfq	210,100	3,057,163	0.48%
2024-08-23	14.53	14.62	14.31	14.45	14.40	qfq	380,600	5,485,814	-0.55%
2024-08-22	14.77	14.80	14.49	14.53	14.47	qfq	219,000	3,206,261	-1.16%
2024-08-21	14.54	14.75	14.54	14.70	14.64	qfq	181,600	2,661,776	0.14%
2024-08-20	14.78	14.81	14.62	14.68	14.62	qfq	310,000	4,553,979	-0.68%
2024-08-19	14.72	14.87	14.65	14.78	14.72	qfq	331,900	4,912,161	-0.14%
2024-08-16	14.87	14.95	14.80	14.80	14.74	qfq	200,900	2,979,913	-0.47%
2024-08-15	14.82	14.99	14.62	14.87	14.81	qfq	394,700	5,864,153	0.34%
2024-08-14	14.91	15.01	14.81	14.82	14.76	qfq	304,600	4,543,306	-0.47%
2024-08-13	14.75	14.90	14.66	14.89	14.83	qfq	348,300	5,156,129	0.95%
2024-08-12	14.95	14.99	14.72	14.75	14.69	qfq	536,900	7,960,984	-1.99%
2024-08-09	14.82	15.25	14.77	15.05	14.99	qfq	735,600	11,023,665	1.55%
2024-08-08	14.66	14.86	14.53	14.82	14.76	qfq	327,800	4,826,440	0.54%
2024-08-07	14.56	14.82	14.51	14.74	14.68	qfq	377,300	5,552,484	1.10%
2024-08-06	14.50	14.67	14.44	14.58	14.52	qfq	486,100	7,062,011	1.11%
2024-08-05	14.61	14.90	14.40	14.42	14.37	qfq	762,000	11,164,223	-3.09%
2024-08-02	15.08	15.28	14.75	14.88	14.82	qfq	498,000	7,495,418	-1.52%
2024-08-01	15.20	15.26	15.08	15.11	15.05	qfq	458,500	6,944,493	-0.59%
2024-07-31	14.88	15.23	14.83	15.20	15.14	qfq	610,400	9,242,839	2.22%
2024-07-30	14.94	14.96	14.73	14.87	14.81	qfq	381,700	5,663,552	-0.47%
2024-07-29	14.91	15.10	14.90	14.94	14.88	qfq	325,599	4,883,837	-0.27%
2024-07-26	14.73	15.14	14.73	14.98	14.92	qfq	309,699	4,629,634	1.77%
2024-07-25	14.61	14.83	14.43	14.72	14.66	qfq	411,500	6,048,015	0.75%
2024-07-24	15.00	15.11	14.55	14.61	14.55	qfq	628,500	9,254,889	-2.86%
2024-07-23	15.36	15.54	15.02	15.04	14.98	qfq	426,800	6,500,791	-2.27%
2024-07-22	15.35	15.50	15.23	15.39	15.33	qfq	605,500	9,313,230	0.26%
2024-07-19	15.02	15.48	15.01	15.35	15.29	qfq	452,700	6,947,172	0.99%
2024-07-18	15.20	15.30	14.84	15.20	15.14	qfq	618,200	9,332,673	-0.65%
2024-07-17	15.45	15.57	15.17	15.30	15.24	qfq	681,600	10,455,101	-1.23%
2024-07-16	15.19	15.65	15.04	15.49	15.43	qfq	918,400	14,189,830	1.71%
2024-07-15	15.18	15.46	15.09	15.23	15.17	qfq	538,000	8,181,473	-0.85%
2024-07-12	15.28	15.46	15.28	15.36	15.30	qfq	490,500	7,533,803	-0.07%
2024-07-11	15.08	15.37	15.00	15.37	15.31	qfq	829,900	12,667,489	3.15%
2024-07-10	14.78	14.99	14.61	14.90	14.84	qfq	589,100	8,776,722	1.09%
2024-07-09	14.32	14.79	14.17	14.74	14.68	qfq	637,850	9,294,305	1.80%
2024-07-08	14.52	14.58	14.36	14.48	14.43	qfq	485,100	7,015,531	-0.75%
2024-07-05	14.38	14.65	14.15	14.59	14.53	qfq	442,400	6,399,862	1.32%
2024-07-04	14.70	14.72	14.36	14.40	14.35	qfq	730,500	10,582,845	-1.64%
2024-07-03	14.75	14.95	14.58	14.64	14.58	qfq	490,100	7,239,342	-1.48%
2024-07-02	14.81	14.91	14.75	14.86	14.80	qfq	422,600	6,271,437	0.34%
2024-07-01	14.76	14.86	14.42	14.81	14.75	qfq	465,500	6,815,690	1.09%
2024-06-28	14.66	14.85	14.61	14.65	14.59	qfq	372,100	5,487,311	-0.14%
2024-06-27	15.09	15.09	14.65	14.67	14.61	qfq	578,600	8,565,645	-2.27%
2024-06-26	14.56	15.05	14.43	15.01	14.95	qfq	620,200	9,173,232	2.81%
2024-06-25	14.40	14.77	14.40	14.60	14.54	qfq	934,300	13,664,624	1.39%
2024-06-24	15.00	15.01	14.35	14.40	14.35	qfq	801,300	11,683,618	-5.88%
2024-06-21	15.12	15.37	14.82	15.30	14.95	qfq	663,800	10,096,010	1.19%
2024-06-20	15.38	15.46	15.11	15.12	14.78	qfq	482,100	7,334,970	-2.01%
2024-06-19	15.53	15.61	15.34	15.43	15.08	qfq	496,300	7,661,555	-0.84%
2024-06-18	15.21	15.58	15.21	15.56	15.21	qfq	639,700	9,889,447	2.10%
2024-06-17	15.44	15.51	15.22	15.24	14.89	qfq	522,200	8,026,124	-1.36%
2024-06-14	15.35	15.53	15.23	15.45	15.10	qfq	468,200	7,208,526	0.39%
2024-06-13	15.52	15.81	15.38	15.39	15.04	qfq	1,046,400	16,178,381	-1.66%
2024-06-12	15.33	15.95	15.15	15.65	15.30	qfq	1,875,369	29,278,789	4.68%
2024-06-11	14.94	14.99	14.63	14.95	14.61	qfq	422,800	6,280,008	0.34%
2024-06-07	14.65	15.05	14.49	14.90	14.56	qfq	865,200	12,849,014	2.69%
2024-06-06	15.07	15.16	14.40	14.51	14.18	qfq	1,358,300	19,919,385	-3.72%
2024-06-05	15.34	15.40	15.05	15.07	14.73	qfq	564,600	8,595,539	-1.76%
2024-06-04	15.43	15.43	15.04	15.34	14.99	qfq	760,200	11,564,677	-0.65%
2024-06-03	15.68	15.75	15.32	15.44	15.09	qfq	774,300	12,006,232	-1.91%
2024-05-31	15.62	15.89	15.62	15.74	15.38	qfq	452,300	7,125,275	0.13%
2024-05-30	15.78	15.94	15.58	15.72	15.36	qfq	599,506	9,468,000	-0.19%
2024-05-29	15.23	15.86	15.23	15.75	15.39	qfq	704,900	11,077,150	1.42%
2024-05-28	15.65	15.75	15.47	15.53	15.18	qfq	547,600	8,548,887	-0.77%
2024-05-27	15.80	15.80	15.35	15.65	15.30	qfq	666,400	10,309,647	0.71%
2024-05-24	15.80	15.80	15.50	15.54	15.19	qfq	807,700	12,595,075	-1.02%
2024-05-23	16.11	16.11	15.61	15.70	15.34	qfq	786,400	12,401,737	-2.12%
2024-05-22	16.25	16.25	15.91	16.04	15.68	qfq	595,806	9,560,843	0.06%
2024-05-21	16.40	16.41	15.94	16.03	15.67	qfq	1,239,500	19,882,353	-2.49%
2024-05-20	16.52	16.62	16.38	16.44	16.07	qfq	859,500	14,161,220	-0.36%
2024-05-17	16.37	16.57	16.33	16.50	16.13	qfq	791,700	13,011,213	0.67%
2024-05-16	16.29	16.53	16.29	16.39	16.02	qfq	564,500	9,277,493	0.31%
2024-05-15	16.43	16.56	16.27	16.34	15.97	qfq	1,076,800	17,649,501	-1.33%
2024-05-14	16.42	16.65	16.41	16.56	16.18	qfq	777,447	12,869,223	0.85%
2024-05-13	16.90	16.90	16.38	16.42	16.05	qfq	1,070,439	17,686,885	-2.32%
2024-05-10	17.08	17.17	16.78	16.81	16.43	qfq	1,110,000	18,757,122	-1.93%
2024-05-09	16.79	17.14	16.72	17.14	16.75	qfq	1,251,700	21,350,465	2.02%
2024-05-08	17.02	17.09	16.78	16.80	16.42	qfq	928,400	15,676,153	-1.52%
2024-05-07	16.93	17.09	16.85	17.06	16.67	qfq	1,270,003	21,584,132	0.65%
2024-05-06	16.85	17.15	16.85	16.95	16.57	qfq	1,551,386	26,336,766	1.01%
2024-04-30	17.04	17.10	16.76	16.78	16.40	qfq	1,139,360	19,218,077	-1.70%
2024-04-29	16.63	17.07	16.63	17.07	16.68	qfq	1,766,166	29,813,431	2.89%
2024-04-26	16.85	16.88	16.55	16.59	16.21	qfq	1,497,400	25,016,274	-1.19%
2024-04-25	16.80	16.92	16.58	16.79	16.41	qfq	1,169,247	19,665,186	0.00%
2024-04-24	16.43	16.81	16.40	16.79	16.41	qfq	1,168,517	19,496,238	2.38%
2024-04-23	16.18	16.53	16.18	16.40	16.03	qfq	739,070	12,103,139	0.74%
2024-04-22	16.64	16.64	16.10	16.28	15.91	qfq	1,071,500	17,485,998	-2.81%
2024-04-19	16.40	16.98	16.21	16.75	16.37	qfq	1,712,200	28,649,140	1.82%
2024-04-18	16.40	16.78	16.16	16.45	16.08	qfq	1,170,700	19,287,369	-0.18%
2024-04-17	15.66	16.57	15.65	16.48	16.11	qfq	1,713,700	27,894,834	4.24%
2024-04-16	17.22	17.38	15.78	15.81	15.45	qfq	2,432,500	40,115,680	-4.30%
2024-04-15	17.10	17.24	16.29	16.52	16.15	qfq	1,895,600	31,529,132	-3.84%
2024-04-12	17.01	17.25	17.01	17.18	16.79	qfq	1,001,800	17,157,322	0.76%
2024-04-11	16.87	17.23	16.61	17.05	16.66	qfq	965,539	16,490,350	0.47%
2024-04-10	17.49	17.49	16.76	16.97	16.59	qfq	1,391,500	23,673,722	-2.19%
2024-04-09	17.18	17.36	17.11	17.35	16.96	qfq	972,208	16,751,165	0.99%
2024-04-08	17.33	17.55	17.11	17.18	16.79	qfq	1,676,651	28,987,494	-1.83%
2024-04-03	17.40	17.89	17.01	17.50	17.10	qfq	2,180,200	38,000,860	-0.06%
2024-04-02	17.57	17.75	17.30	17.51	17.11	qfq	1,400,032	24,461,414	-0.40%
2024-04-01	17.33	17.60	17.05	17.58	17.18	qfq	1,894,500	33,125,545	1.27%
2024-03-29	17.22	17.47	17.06	17.36	16.97	qfq	1,363,400	23,543,105	1.94%
2024-03-28	16.65	17.26	16.65	17.03	16.64	qfq	1,731,800	29,532,122	2.28%
2024-03-27	17.11	17.37	16.62	16.65	16.27	qfq	1,534,500	25,898,936	-3.08%
2024-03-26	16.74	17.26	16.74	17.18	16.79	qfq	1,812,200	30,797,200	2.63%
2024-03-25	17.10	17.39	16.72	16.74	16.36	qfq	2,416,300	41,295,171	-3.40%
2024-03-22	17.76	17.78	17.22	17.33	16.94	qfq	1,952,800	34,032,219	-2.70%
2024-03-21	17.71	17.83	17.48	17.81	17.41	qfq	1,823,600	32,292,042	0.28%
2024-03-20	17.65	17.82	17.55	17.76	17.36	qfq	1,699,700	30,060,775	0.23%
2024-03-19	18.06	18.08	17.71	17.72	17.32	qfq	2,625,800	46,856,616	-2.10%
2024-03-18	17.85	18.20	17.76	18.10	17.69	qfq	3,095,600	55,714,907	1.06%
2024-03-15	17.80	17.95	17.58	17.91	17.50	qfq	3,408,000	60,547,360	-1.05%
2024-03-14	17.35	18.70	17.27	18.10	17.69	qfq	6,584,046	117,897,190	4.81%
2024-03-13	17.23	17.48	17.10	17.27	16.88	qfq	2,290,284	39,601,366	0.23%
2024-03-12	17.21	17.35	17.00	17.23	16.84	qfq	2,300,964	39,599,514	0.29%
2024-03-11	16.79	17.18	16.65	17.18	16.79	qfq	1,957,964	33,306,295	2.32%
2024-03-08	16.58	16.85	16.46	16.79	16.41	qfq	1,897,164	31,640,288	0.78%
2024-03-07	17.23	17.35	16.65	16.66	16.28	qfq	3,488,106	59,189,973	-2.80%
2024-03-06	16.90	17.35	16.83	17.14	16.75	qfq	2,662,770	45,672,930	0.23%
2024-03-05	17.09	17.40	16.92	17.10	16.71	qfq	3,879,433	66,311,551	-1.61%
2024-03-04	17.90	17.90	17.03	17.38	16.99	qfq	6,028,559	104,524,187	-4.19%
2024-03-01	18.59	18.90	18.00	18.14	17.73	qfq	8,567,444	156,504,563	-5.91%
2024-02-29	18.10	20.48	17.50	19.28	18.84	qfq	15,346,729	290,394,517	0.68%
2024-02-28	19.15	19.15	18.28	19.15	18.72	qfq	11,606,823	221,817,127	9.99%
2024-02-27	16.15	17.41	16.00	17.41	17.02	qfq	1,597,205	27,298,921	9.98%
2024-02-26	15.73	16.23	15.50	15.83	15.47	qfq	2,205,697	34,960,981	2.13%
2024-02-23	15.30	15.50	15.02	15.50	15.15	qfq	2,015,597	30,804,288	3.40%
2024-02-22	14.53	15.10	14.51	14.99	14.65	qfq	1,636,800	24,404,159	1.77%
2024-02-21	14.21	15.07	14.15	14.73	14.40	qfq	2,469,476	36,494,955	2.79%
2024-02-20	14.36	14.38	14.02	14.33	14.01	qfq	1,261,500	17,936,249	-0.07%
2024-02-19	13.83	14.65	13.75	14.34	14.01	qfq	2,069,826	29,451,709	4.52%
2024-02-08	12.78	13.74	12.33	13.72	13.41	qfq	2,510,864	33,172,581	7.52%
2024-02-07	13.00	13.44	12.62	12.76	12.47	qfq	2,411,500	31,250,898	-2.22%
2024-02-06	12.83	13.65	12.11	13.05	12.75	qfq	2,254,767	28,729,225	-0.38%
2024-02-05	14.43	14.43	13.10	13.10	12.80	qfq	2,159,800	28,710,831	-9.97%
2024-02-02	15.70	15.93	14.27	14.55	14.22	qfq	2,380,669	35,692,019	-8.14%
2024-02-01	15.45	16.24	14.91	15.84	15.48	qfq	3,278,020	51,278,456	0.13%
2024-01-31	16.02	17.57	15.78	15.82	15.46	qfq	4,587,700	75,051,053	-6.11%
2024-01-30	18.55	19.45	16.85	16.85	16.47	qfq	6,149,420	110,779,732	-9.99%
2024-01-29	18.84	19.10	18.48	18.72	18.30	qfq	3,669,287	68,835,752	-1.84%
2024-01-26	18.62	19.46	18.42	19.07	18.64	qfq	5,158,250	97,847,774	1.11%
2024-01-25	17.80	19.00	17.33	18.86	18.43	qfq	4,773,784	87,626,418	6.86%
2024-01-24	17.11	18.30	16.93	17.65	17.25	qfq	3,255,770	57,114,284	3.70%
2024-01-23	16.51	17.10	16.12	17.02	16.63	qfq	2,249,903	37,216,990	1.92%
2024-01-22	17.81	17.82	16.65	16.70	16.32	qfq	1,794,100	30,941,378	-6.23%
2024-01-19	18.14	18.14	17.73	17.81	17.41	qfq	884,200	15,805,610	-1.33%
2024-01-18	18.29	18.45	17.61	18.05	17.64	qfq	1,343,600	24,040,465	-1.31%
2024-01-17	18.70	18.71	18.26	18.29	17.88	qfq	789,800	14,616,801	-2.19%
2024-01-16	18.85	18.90	18.45	18.70	18.28	qfq	992,000	18,500,674	-0.43%
2024-01-15	18.71	18.91	18.55	18.78	18.35	qfq	888,284	16,668,479	-0.42%
2024-01-12	19.14	19.20	18.85	18.86	18.43	qfq	1,023,400	19,518,595	-1.26%
2024-01-11	18.53	19.11	18.53	19.10	18.67	qfq	1,454,000	27,423,059	2.69%
2024-01-10	18.60	18.84	18.38	18.60	18.18	qfq	967,600	18,026,365	-0.96%
2024-01-09	18.54	18.89	18.53	18.78	18.35	qfq	1,137,400	21,319,107	1.29%
2024-01-08	18.85	18.85	18.48	18.54	18.12	qfq	988,300	18,417,763	-1.64%
2024-01-05	19.26	19.35	18.72	18.85	18.42	qfq	1,235,000	23,509,987	-2.13%
2024-01-04	19.05	19.41	19.02	19.26	18.82	qfq	1,810,900	34,846,613	1.10%
2024-01-03	19.20	19.20	18.92	19.05	18.62	qfq	1,179,300	22,431,686	-1.04%
2024-01-02	19.14	19.37	19.03	19.25	18.81	qfq	1,638,500	31,550,069	0.89%
2023-12-29	18.85	19.10	18.73	19.08	18.65	qfq	1,416,000	26,908,193	1.17%
2023-12-28	18.62	18.97	18.34	18.86	18.43	qfq	1,623,300	30,419,002	0.91%
2023-12-27	18.46	18.69	18.33	18.69	18.27	qfq	1,104,300	20,433,693	0.86%
2023-12-26	18.43	18.70	18.43	18.53	18.11	qfq	1,536,603	28,504,962	0.22%
2023-12-25	18.60	18.68	18.33	18.49	18.07	qfq	1,818,600	33,556,351	-1.33%
2023-12-22	18.85	19.02	18.68	18.74	18.32	qfq	1,598,279	30,093,330	-0.74%
2023-12-21	18.58	19.00	18.40	18.88	18.45	qfq	2,125,400	39,772,868	0.59%
2023-12-20	18.91	19.19	18.68	18.77	18.34	qfq	1,475,082	28,014,190	-1.21%
2023-12-19	19.50	19.50	18.88	19.00	18.57	qfq	2,084,500	39,706,073	-1.40%
2023-12-18	19.17	19.43	18.94	19.27	18.83	qfq	2,083,100	40,054,088	1.10%
2023-12-15	19.11	19.34	19.01	19.06	18.63	qfq	2,037,500	39,065,809	-0.26%
2023-12-14	19.58	19.87	19.08	19.11	18.68	qfq	3,117,600	60,210,573	-3.29%
2023-12-13	19.48	20.07	19.41	19.76	19.31	qfq	4,211,200	83,410,757	0.97%
2023-12-12	19.39	19.62	19.24	19.57	19.13	qfq	2,786,500	54,367,421	0.88%
2023-12-11	19.23	19.70	19.04	19.40	18.96	qfq	3,690,302	71,624,762	0.41%
2023-12-08	19.93	20.06	19.30	19.32	18.88	qfq	5,059,182	99,455,389	-2.72%
2023-12-07	20.70	20.88	19.68	19.86	19.41	qfq	6,919,100	137,892,031	-4.75%
2023-12-06	21.33	21.73	20.76	20.85	20.38	qfq	7,707,100	162,311,279	-2.75%
2023-12-05	22.12	22.95	21.38	21.44	20.95	qfq	11,202,454	245,827,550	-4.07%
2023-12-04	24.90	24.90	22.26	22.35	21.84	qfq	15,595,184	360,461,134	-1.41%
2023-12-01	20.65	22.67	20.12	22.67	22.16	qfq	7,134,517	154,786,152	10.00%
2023-11-30	21.07	21.07	20.24	20.61	20.14	qfq	3,336,600	68,685,439	-1.48%
2023-11-29	21.17	21.58	20.85	20.92	20.45	qfq	3,386,391	71,315,534	-1.78%
2023-11-28	20.50	22.08	20.50	21.30	20.82	qfq	6,818,423	144,291,149	3.90%
2023-11-27	20.70	20.83	20.11	20.50	20.04	qfq	2,854,300	58,345,797	-0.58%
2023-11-24	21.05	21.05	20.42	20.62	20.15	qfq	3,554,740	73,339,097	-2.27%
2023-11-23	19.94	21.12	19.88	21.10	20.62	qfq	6,899,740	143,482,953	6.03%
2023-11-22	20.30	20.35	19.81	19.90	19.45	qfq	2,628,500	52,795,283	-2.50%
2023-11-21	20.75	20.78	20.30	20.41	19.95	qfq	3,480,200	71,369,872	-1.78%
2023-11-20	20.70	20.90	20.58	20.78	20.31	qfq	3,580,800	74,161,707	0.00%
2023-11-17	20.17	20.98	20.03	20.78	20.31	qfq	6,555,700	135,781,306	2.92%
2023-11-16	20.41	20.51	20.14	20.19	19.73	qfq	2,980,100	60,455,271	-1.13%
2023-11-15	19.85	20.62	19.54	20.42	19.96	qfq	5,756,800	116,066,117	3.44%
2023-11-14	19.60	19.76	19.40	19.74	19.29	qfq	1,841,900	36,212,684	0.71%
2023-11-13	19.34	19.63	19.24	19.60	19.16	qfq	2,310,500	45,008,424	1.34%
2023-11-10	19.72	19.86	19.20	19.34	18.90	qfq	2,833,901	55,002,944	-1.68%
2023-11-09	20.01	20.05	19.52	19.67	19.22	qfq	4,351,456	85,788,865	-2.82%
2023-11-08	20.00	20.45	19.73	20.24	19.78	qfq	5,316,500	106,679,299	-1.22%
2023-11-07	20.32	20.74	20.16	20.49	20.03	qfq	5,356,500	109,305,571	0.64%
2023-11-06	19.90	20.47	19.90	20.36	19.90	qfq	5,584,760	112,626,128	2.31%
2023-11-03	19.96	20.15	19.69	19.90	19.45	qfq	4,740,591	94,323,122	-1.83%
2023-11-02	19.94	20.60	19.85	20.27	19.81	qfq	7,615,231	153,608,132	2.43%
2023-11-01	19.30	20.70	19.11	19.79	19.34	qfq	6,569,606	131,533,351	1.80%
2023-10-31	20.23	20.35	19.15	19.44	19.00	qfq	6,674,100	131,199,077	-4.71%
2023-10-30	20.10	20.40	19.81	20.40	19.94	qfq	6,137,116	123,520,540	-1.31%
2023-10-27	20.37	21.55	20.17	20.67	20.20	qfq	8,634,547	179,791,184	0.39%
2023-10-26	20.21	20.80	19.86	20.59	20.12	qfq	8,203,084	167,197,904	-1.20%
2023-10-25	20.72	21.16	19.76	20.84	20.37	qfq	9,821,500	200,484,119	1.12%
2023-10-24	20.75	22.20	20.02	20.61	20.14	qfq	12,267,520	256,194,443	-1.15%
2023-10-23	20.77	21.65	20.06	20.85	20.38	qfq	14,810,994	309,889,188	-3.87%
2023-10-20	19.88	21.69	19.72	21.69	21.20	qfq	18,384,224	393,164,417	9.99%
2023-10-19	21.88	21.88	19.70	19.72	19.27	qfq	14,030,572	288,959,460	-5.65%
2023-10-18	18.81	20.90	18.52	20.90	20.43	qfq	4,405,602	90,139,022	10.00%
2023-10-17	19.54	19.68	18.88	19.00	18.57	qfq	5,138,200	98,186,344	-4.71%
2023-10-16	19.17	20.68	19.10	19.94	19.49	qfq	9,116,369	179,971,657	3.05%
2023-10-13	19.00	19.54	18.70	19.35	18.91	qfq	7,557,200	145,778,375	1.90%
2023-10-12	18.81	19.71	18.56	18.99	18.56	qfq	7,362,575	140,417,216	0.74%
2023-10-11	19.27	19.31	18.76	18.85	18.42	qfq	5,274,500	99,606,610	-2.18%
2023-10-10	19.90	20.10	19.07	19.27	18.83	qfq	9,324,482	181,291,733	-2.33%
2023-10-09	18.37	19.73	18.26	19.73	19.28	qfq	7,067,469	135,552,579	9.98%
2023-09-28	17.35	18.11	17.34	17.94	17.53	qfq	1,729,700	30,838,565	3.58%
2023-09-27	17.50	17.75	17.28	17.32	16.93	qfq	1,029,800	17,980,561	-1.65%
2023-09-26	17.60	17.87	17.59	17.61	17.21	qfq	932,900	16,539,951	-0.79%
2023-09-25	17.55	17.88	17.50	17.75	17.35	qfq	1,204,600	21,327,847	0.80%
2023-09-22	17.08	17.68	17.01	17.61	17.21	qfq	1,326,300	23,075,601	2.62%
2023-09-21	17.41	17.60	17.08	17.16	16.77	qfq	1,587,900	27,395,388	-1.66%
2023-09-20	17.98	17.98	17.43	17.45	17.05	qfq	1,634,600	28,931,588	-3.16%
2023-09-19	17.93	18.44	17.55	18.02	17.61	qfq	3,113,900	56,207,706	0.45%
2023-09-18	17.33	18.14	17.18	17.94	17.53	qfq	1,843,200	33,000,162	3.70%
2023-09-15	17.46	17.50	17.08	17.30	16.91	qfq	960,900	16,634,055	0.06%
2023-09-14	17.78	17.78	17.28	17.29	16.90	qfq	955,600	16,708,579	-2.59%
2023-09-13	18.19	18.23	17.56	17.75	17.35	qfq	1,152,700	20,499,813	-2.26%
2023-09-12	18.06	18.28	18.01	18.16	17.75	qfq	989,000	17,920,944	0.33%
2023-09-11	17.95	18.15	17.74	18.10	17.69	qfq	930,900	16,784,484	1.51%
2023-09-08	17.67	17.92	17.66	17.83	17.43	qfq	499,500	8,917,647	0.56%
2023-09-07	18.12	18.12	17.68	17.73	17.33	qfq	1,121,800	20,044,699	-1.72%
2023-09-06	17.96	18.10	17.82	18.04	17.63	qfq	789,100	14,244,058	0.45%
2023-09-05	17.91	18.14	17.84	17.96	17.55	qfq	684,200	12,280,664	-0.28%
2023-09-04	17.86	18.01	17.73	18.01	17.60	qfq	765,100	13,692,422	1.24%
2023-09-01	17.82	17.94	17.71	17.79	17.39	qfq	556,600	9,912,792	0.11%
2023-08-31	18.02	18.02	17.71	17.77	17.37	qfq	615,100	10,959,343	-1.00%
2023-08-30	17.95	18.10	17.67	17.95	17.54	qfq	987,906	17,747,463	0.67%
2023-08-29	16.91	17.88	16.90	17.83	17.43	qfq	1,687,584	29,720,573	4.64%
2023-08-28	17.87	17.95	16.89	17.04	16.65	qfq	1,448,700	25,154,670	0.89%
2023-08-25	17.21	17.30	16.79	16.89	16.51	qfq	832,300	14,176,808	-2.43%
2023-08-24	17.50	17.62	17.15	17.31	16.92	qfq	686,400	11,906,006	-0.80%
2023-08-23	17.78	17.87	17.40	17.45	17.05	qfq	502,400	8,821,419	-1.86%
2023-08-22	17.68	17.91	17.34	17.78	17.38	qfq	863,500	15,258,916	0.17%
2023-08-21	17.70	17.94	17.58	17.75	17.35	qfq	1,033,800	18,387,541	0.06%
2023-08-18	17.67	18.07	17.67	17.74	17.34	qfq	1,178,800	21,095,345	0.23%
2023-08-17	17.21	17.73	17.00	17.70	17.30	qfq	980,600	17,148,746	2.37%
2023-08-16	17.57	17.57	17.24	17.29	16.90	qfq	912,800	15,845,394	-1.76%
2023-08-15	17.73	17.93	17.48	17.60	17.20	qfq	727,822	12,870,035	-0.40%
2023-08-14	17.58	17.68	17.33	17.67	17.27	qfq	1,055,600	18,451,532	-0.51%
2023-08-11	17.96	18.13	17.71	17.76	17.36	qfq	911,300	16,278,432	-0.84%
2023-08-10	17.83	17.94	17.73	17.91	17.50	qfq	766,000	13,673,963	0.51%
2023-08-09	17.95	18.10	17.71	17.82	17.42	qfq	1,126,100	20,074,857	-0.56%
2023-08-08	18.15	18.33	17.79	17.92	17.51	qfq	1,477,600	26,628,943	-0.72%
2023-08-07	18.19	18.30	17.98	18.05	17.64	qfq	1,042,547	18,848,824	-0.77%
2023-08-04	18.32	18.47	18.03	18.19	17.78	qfq	1,230,247	22,413,323	-1.14%
2023-08-03	18.75	18.75	18.25	18.40	17.98	qfq	968,700	17,816,475	-1.76%
2023-08-02	18.85	18.88	18.63	18.73	18.31	qfq	696,900	13,065,584	0.11%
2023-08-01	18.81	18.90	18.51	18.71	18.29	qfq	1,230,400	23,009,925	-0.80%
2023-07-31	19.02	19.19	18.74	18.86	18.43	qfq	2,649,547	50,082,412	-1.51%
2023-07-28	18.47	19.40	18.28	19.15	18.72	qfq	2,542,100	48,374,714	3.57%
2023-07-27	18.58	18.88	18.46	18.49	18.07	qfq	1,063,200	19,846,520	-0.48%
2023-07-26	18.80	18.85	18.47	18.58	18.16	qfq	977,800	18,169,953	-1.48%
2023-07-25	18.31	18.90	18.26	18.86	18.43	qfq	1,345,100	25,087,519	3.40%
2023-07-24	18.04	18.39	17.90	18.24	17.83	qfq	736,400	13,405,088	1.33%
2023-07-21	18.22	18.37	18.00	18.00	17.59	qfq	1,004,300	18,206,690	-1.10%
2023-07-20	18.55	18.75	18.20	18.20	17.79	qfq	853,000	15,697,296	-2.05%
2023-07-19	18.62	18.90	18.50	18.58	18.16	qfq	683,600	12,729,247	-1.01%
2023-07-18	18.62	18.90	18.33	18.77	18.34	qfq	934,071	17,478,987	1.30%
2023-07-17	18.57	18.65	18.31	18.53	18.11	qfq	925,700	17,073,116	-0.22%