SECURITY DETAIL · RAW DATA

新农股份002942.SZ

ASZSECNYSTOCK

最近收盘价14.412026-07-17

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）1,530,400

成交额（元）22,487,207

日线记录727

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 727 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	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-11	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-26	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	14.84	15.18	14.32	14.41	14.41	qfq	1,530,400	22,487,207	-2.90%
2026-07-16	14.97	15.12	14.70	14.84	14.84	qfq	1,430,440	21,307,593	0.07%
2026-07-15	14.54	14.92	14.41	14.83	14.83	qfq	1,450,700	21,358,512	1.99%
2026-07-14	14.08	14.57	13.94	14.54	14.54	qfq	1,407,200	20,132,838	3.27%
2026-07-13	14.46	14.54	14.08	14.08	14.08	qfq	1,325,630	18,861,936	-2.70%
2026-07-10	14.13	14.71	13.91	14.47	14.47	qfq	1,668,300	24,084,373	2.19%
2026-07-09	14.65	14.69	13.89	14.16	14.16	qfq	2,319,218	32,942,354	-3.48%
2026-07-08	14.95	14.97	14.53	14.67	14.67	qfq	1,362,500	20,036,622	-1.41%
2026-07-07	15.27	15.36	14.80	14.88	14.88	qfq	1,590,920	23,781,564	-3.00%
2026-07-06	15.09	15.53	15.09	15.34	15.34	qfq	1,738,950	26,711,395	1.59%
2026-07-03	14.78	15.23	14.71	15.10	15.10	qfq	2,219,430	33,299,714	2.79%
2026-07-02	14.64	15.02	14.40	14.69	14.69	qfq	1,977,400	29,240,912	0.34%
2026-07-01	14.33	14.88	14.07	14.64	14.64	qfq	2,194,320	31,948,950	2.16%
2026-06-30	14.65	14.66	14.04	14.33	14.33	qfq	1,817,980	25,919,514	-1.85%
2026-06-29	14.44	14.74	14.00	14.60	14.60	qfq	1,613,213	23,255,384	0.07%
2026-06-26	14.71	14.88	14.42	14.59	14.59	qfq	1,648,400	24,119,682	-2.08%
2026-06-25	15.31	15.31	14.76	14.90	14.90	qfq	1,766,660	26,382,176	-2.74%
2026-06-24	15.86	15.99	15.13	15.32	15.32	qfq	1,378,800	21,316,202	-3.28%
2026-06-23	15.53	16.02	15.50	15.84	15.84	qfq	1,694,260	26,884,578	1.60%
2026-06-22	15.34	15.68	14.80	15.59	15.59	qfq	1,730,342	26,452,369	1.56%
2026-06-18	15.41	15.67	15.21	15.35	15.35	qfq	1,520,450	23,426,783	-1.10%
2026-06-17	16.30	16.30	15.51	15.52	15.52	qfq	1,807,040	28,442,124	-4.49%
2026-06-16	16.09	16.30	15.90	16.25	16.25	qfq	1,463,630	23,610,828	0.81%
2026-06-15	16.40	16.78	15.98	16.12	16.12	qfq	1,521,450	24,832,974	-1.16%
2026-06-12	16.30	16.36	15.88	16.31	16.31	qfq	1,848,775	29,937,305	0.87%
2026-06-11	16.18	16.32	15.82	16.17	16.17	qfq	1,126,320	18,066,275	-0.31%
2026-06-10	16.19	16.35	15.71	16.22	16.22	qfq	1,393,490	22,377,162	0.12%
2026-06-09	16.18	16.55	16.02	16.20	16.20	qfq	1,340,000	21,778,324	1.57%
2026-06-08	16.39	16.64	15.76	15.95	15.95	qfq	1,383,330	22,411,559	-3.92%
2026-06-05	16.34	16.87	16.16	16.60	16.60	qfq	1,386,990	22,961,362	-0.48%
2026-06-04	17.00	17.07	16.51	16.68	16.28	qfq	1,631,405	27,301,928	-2.06%
2026-06-03	17.27	17.32	16.92	17.03	16.62	qfq	1,569,883	26,872,662	-0.99%
2026-06-02	17.73	17.77	17.11	17.20	16.79	qfq	2,059,500	35,737,473	-3.04%
2026-06-01	17.26	17.96	16.90	17.74	17.31	qfq	2,291,270	40,297,489	4.23%
2026-05-29	17.35	17.55	16.90	17.02	16.61	qfq	1,860,290	31,980,092	-1.79%
2026-05-28	17.46	17.57	16.95	17.33	16.91	qfq	1,637,416	28,254,821	-0.74%
2026-05-27	18.01	18.01	17.23	17.46	17.04	qfq	2,278,015	39,975,044	-3.11%
2026-05-26	18.20	18.48	17.92	18.02	17.59	qfq	2,110,205	38,360,122	-1.64%
2026-05-25	18.83	18.83	18.19	18.32	17.88	qfq	2,574,600	47,611,231	-2.71%
2026-05-22	18.09	19.01	17.93	18.83	18.38	qfq	2,285,620	42,708,565	4.61%
2026-05-21	18.84	19.16	17.96	18.00	17.57	qfq	1,920,300	35,552,218	-4.41%
2026-05-20	19.06	19.06	18.59	18.83	18.38	qfq	1,369,375	25,740,258	-0.89%
2026-05-19	19.16	19.34	18.76	19.00	18.54	qfq	1,635,280	31,070,525	-0.47%
2026-05-18	18.88	19.20	18.59	19.09	18.63	qfq	2,167,620	41,109,409	1.11%
2026-05-15	19.21	19.44	18.72	18.88	18.43	qfq	1,979,720	37,705,186	-2.02%
2026-05-14	19.53	19.55	19.18	19.27	18.81	qfq	1,350,650	26,116,894	-1.08%
2026-05-13	19.57	19.78	19.41	19.48	19.01	qfq	1,499,365	29,345,713	-0.36%
2026-05-12	20.12	20.12	19.52	19.55	19.08	qfq	1,305,005	25,757,960	-2.25%
2026-05-11	19.98	20.20	19.75	20.00	19.52	qfq	2,043,710	40,852,744	0.35%
2026-05-08	19.74	20.08	19.50	19.93	19.45	qfq	1,724,510	34,103,292	1.17%
2026-05-07	20.00	20.10	19.68	19.70	19.23	qfq	2,097,690	41,692,073	-1.05%
2026-05-06	20.16	20.28	19.70	19.91	19.43	qfq	2,410,000	48,132,038	-1.14%
2026-04-30	19.98	20.50	19.92	20.14	19.66	qfq	2,880,930	58,124,020	0.65%
2026-04-29	19.90	20.07	19.70	20.01	19.53	qfq	1,762,300	35,152,537	0.40%
2026-04-28	19.90	20.25	19.75	19.93	19.45	qfq	2,131,570	42,542,109	0.15%
2026-04-27	19.22	19.95	19.13	19.90	19.42	qfq	2,502,430	48,961,828	2.10%
2026-04-24	19.00	19.53	18.92	19.49	19.02	qfq	1,956,320	37,690,663	1.72%
2026-04-23	19.63	19.78	19.03	19.16	18.70	qfq	2,487,420	47,981,583	-2.39%
2026-04-22	19.71	19.88	19.44	19.63	19.16	qfq	2,965,220	58,206,651	1.76%
2026-04-21	19.30	19.51	19.12	19.29	18.83	qfq	1,276,500	24,603,368	0.00%
2026-04-20	19.28	19.43	19.01	19.29	18.83	qfq	1,323,900	25,478,742	0.00%
2026-04-17	19.52	19.68	19.20	19.29	18.83	qfq	1,279,680	24,767,695	-1.18%
2026-04-16	19.24	19.68	19.05	19.52	19.05	qfq	1,898,980	36,846,812	1.40%
2026-04-15	19.50	19.53	19.20	19.25	18.79	qfq	1,201,279	23,184,623	-1.18%
2026-04-14	19.48	19.77	19.17	19.48	19.01	qfq	1,888,200	36,655,867	0.31%
2026-04-13	19.44	19.49	19.11	19.42	18.95	qfq	1,287,010	24,820,730	0.00%
2026-04-10	19.26	19.60	19.25	19.42	18.95	qfq	1,411,850	27,426,700	1.20%
2026-04-09	19.50	19.59	19.15	19.19	18.73	qfq	1,376,400	26,605,504	-1.94%
2026-04-08	19.57	19.66	19.37	19.57	19.10	qfq	2,023,650	39,552,534	0.51%
2026-04-07	18.91	19.54	18.65	19.47	19.00	qfq	1,993,300	38,298,431	2.96%
2026-04-03	19.24	19.25	18.63	18.91	18.46	qfq	1,258,200	23,755,292	-1.05%
2026-04-02	19.32	19.56	18.95	19.11	18.65	qfq	1,450,120	27,895,706	-1.49%
2026-04-01	19.42	19.49	19.14	19.40	18.93	qfq	1,644,900	31,826,400	1.46%
2026-03-31	19.68	19.80	19.00	19.12	18.66	qfq	1,417,250	27,425,624	-2.80%
2026-03-30	19.04	19.98	18.99	19.67	19.20	qfq	2,358,300	46,237,729	1.76%
2026-03-27	18.39	19.50	18.18	19.33	18.87	qfq	2,527,650	48,166,594	4.43%
2026-03-26	18.78	18.96	18.38	18.51	18.07	qfq	1,399,700	26,066,029	-1.33%
2026-03-25	18.67	19.06	18.61	18.76	18.31	qfq	2,027,770	38,225,021	0.75%
2026-03-24	18.18	18.64	17.82	18.62	18.17	qfq	2,573,010	46,925,254	4.02%
2026-03-23	18.90	18.94	17.66	17.90	17.47	qfq	3,226,050	58,905,426	-6.23%
2026-03-20	19.81	19.88	19.02	19.09	18.63	qfq	2,307,250	44,588,537	-3.29%
2026-03-19	20.50	20.50	19.64	19.74	19.27	qfq	2,405,000	47,885,772	-3.66%
2026-03-18	20.37	20.53	20.05	20.49	20.00	qfq	2,378,200	48,174,032	0.69%
2026-03-17	21.03	21.48	20.33	20.35	19.86	qfq	2,626,650	54,651,850	-3.78%
2026-03-16	21.76	22.25	21.02	21.15	20.64	qfq	3,199,850	68,873,571	-2.49%
2026-03-13	21.57	22.08	21.50	21.69	21.17	qfq	2,800,470	61,184,263	0.56%
2026-03-12	21.65	22.28	21.43	21.57	21.05	qfq	3,622,000	78,946,298	-0.09%
2026-03-11	21.42	21.76	21.00	21.59	21.07	qfq	3,607,490	77,174,578	1.08%
2026-03-10	21.23	21.48	21.01	21.36	20.85	qfq	1,543,770	32,839,119	0.99%
2026-03-09	21.76	21.97	21.03	21.15	20.64	qfq	2,622,840	55,873,367	-2.80%
2026-03-06	20.55	21.92	20.55	21.76	21.24	qfq	3,311,290	70,990,329	5.07%
2026-03-05	21.21	21.41	20.61	20.71	20.21	qfq	2,223,630	46,396,722	-0.86%
2026-03-04	20.94	21.44	20.60	20.89	20.39	qfq	3,054,030	64,120,924	-0.67%
2026-03-03	22.02	22.27	21.03	21.03	20.53	qfq	3,333,680	71,908,888	-4.50%
2026-03-02	22.62	22.62	21.58	22.02	21.49	qfq	3,455,130	76,098,020	-3.12%
2026-02-27	22.48	22.81	22.18	22.73	22.18	qfq	2,752,880	62,127,892	0.71%
2026-02-26	23.08	23.31	22.42	22.57	22.03	qfq	4,709,520	107,131,419	-1.44%
2026-02-25	22.80	23.77	22.77	22.90	22.35	qfq	6,503,190	150,276,432	2.10%
2026-02-24	22.30	22.87	21.97	22.43	21.89	qfq	6,811,139	152,887,261	2.56%
2026-02-13	21.56	23.15	21.43	21.87	21.35	qfq	7,198,040	158,682,504	0.78%
2026-02-12	21.70	21.76	21.13	21.70	21.18	qfq	2,412,640	51,874,536	-0.14%
2026-02-11	21.56	22.00	21.36	21.73	21.21	qfq	2,240,250	48,718,022	0.79%
2026-02-10	21.64	21.64	21.38	21.56	21.04	qfq	1,279,330	27,523,556	-0.42%
2026-02-09	21.50	21.65	21.23	21.65	21.13	qfq	1,845,660	39,573,452	1.41%
2026-02-06	21.02	21.67	20.90	21.35	20.84	qfq	2,534,130	54,366,910	0.76%
2026-02-05	21.14	21.77	21.14	21.19	20.68	qfq	2,697,430	57,701,137	-0.19%
2026-02-04	21.22	21.58	21.09	21.23	20.72	qfq	1,793,200	38,133,090	0.05%
2026-02-03	21.40	21.43	20.82	21.22	20.71	qfq	2,818,995	59,665,123	0.57%
2026-02-02	22.25	22.25	21.08	21.10	20.59	qfq	3,904,760	83,981,074	-5.17%
2026-01-30	21.40	22.34	21.31	22.25	21.72	qfq	5,193,110	114,249,482	3.01%
2026-01-29	21.58	22.17	21.38	21.60	21.08	qfq	2,771,800	60,133,686	-0.18%
2026-01-28	21.60	21.88	21.30	21.64	21.12	qfq	2,320,150	50,204,943	0.19%
2026-01-27	21.70	22.43	21.00	21.60	21.08	qfq	3,688,370	80,089,054	-1.32%
2026-01-26	21.66	22.00	21.50	21.89	21.37	qfq	3,134,590	68,060,061	0.97%
2026-01-23	21.56	21.86	21.43	21.68	21.16	qfq	2,707,880	58,547,293	0.65%
2026-01-22	21.55	21.89	21.36	21.54	21.02	qfq	3,209,050	69,351,618	-0.05%
2026-01-21	21.31	21.65	21.11	21.55	21.03	qfq	2,791,568	59,711,881	0.75%
2026-01-20	21.06	21.52	20.88	21.39	20.88	qfq	4,288,390	91,263,056	1.57%
2026-01-19	20.49	21.06	20.40	21.06	20.55	qfq	3,616,490	75,448,825	2.38%
2026-01-16	20.96	21.07	20.46	20.57	20.08	qfq	2,864,300	59,032,160	-1.53%
2026-01-15	20.56	21.18	20.44	20.89	20.39	qfq	4,132,220	85,986,374	1.61%
2026-01-14	20.32	20.62	20.06	20.56	20.07	qfq	3,496,660	71,198,684	0.88%
2026-01-13	20.49	20.85	20.16	20.38	19.89	qfq	3,887,070	79,716,683	0.34%
2026-01-12	20.35	20.41	20.09	20.31	19.82	qfq	2,599,730	52,659,148	0.05%
2026-01-09	20.48	20.53	20.05	20.30	19.81	qfq	2,675,580	54,207,956	-0.98%
2026-01-08	20.46	20.61	20.22	20.50	20.01	qfq	2,389,200	48,794,669	0.10%
2026-01-07	21.11	21.18	20.41	20.48	19.99	qfq	5,393,620	112,045,798	-3.21%
2026-01-06	19.99	22.03	19.95	21.16	20.65	qfq	8,640,310	181,183,885	5.64%
2026-01-05	19.28	20.64	19.08	20.03	19.55	qfq	4,209,030	83,687,817	4.21%
2025-12-31	19.40	19.48	19.02	19.22	18.76	qfq	1,817,190	34,791,701	-0.31%
2025-12-30	19.41	19.61	19.15	19.28	18.82	qfq	1,507,650	29,205,589	-0.67%
2025-12-29	19.56	19.68	19.30	19.41	18.94	qfq	1,574,200	30,605,538	-0.77%
2025-12-26	20.15	20.15	19.51	19.56	19.09	qfq	2,352,920	46,539,149	-2.64%
2025-12-25	20.01	20.16	19.83	20.09	19.61	qfq	1,203,490	24,073,663	0.00%
2025-12-24	20.01	20.19	19.96	20.09	19.61	qfq	1,276,130	25,627,570	0.00%
2025-12-23	20.01	20.21	19.84	20.09	19.61	qfq	1,641,390	32,896,584	0.15%
2025-12-22	20.10	20.66	19.99	20.06	19.58	qfq	2,307,500	46,620,653	-0.79%
2025-12-19	20.55	20.60	19.62	20.22	19.74	qfq	3,693,920	74,085,951	-0.93%
2025-12-18	20.10	20.94	20.01	20.41	19.92	qfq	4,290,370	88,133,057	0.39%
2025-12-17	19.95	20.99	19.11	20.33	19.84	qfq	4,739,220	95,609,743	2.83%
2025-12-16	20.32	20.33	19.73	19.77	19.30	qfq	1,346,880	26,879,453	-2.32%
2025-12-15	19.89	20.44	19.86	20.24	19.75	qfq	1,307,100	26,457,548	0.80%
2025-12-12	20.36	20.66	19.97	20.08	19.60	qfq	1,346,020	27,266,172	-1.38%
2025-12-11	20.70	20.83	20.35	20.36	19.87	qfq	1,396,700	28,637,155	-1.59%
2025-12-10	20.85	20.97	20.60	20.69	20.19	qfq	1,530,800	31,776,150	-1.19%
2025-12-09	21.29	21.34	20.89	20.94	20.44	qfq	2,439,280	51,496,558	-1.87%
2025-12-08	20.90	21.38	20.65	21.34	20.83	qfq	3,028,300	64,008,192	2.25%
2025-12-05	21.00	21.03	20.68	20.87	20.37	qfq	1,793,500	37,360,947	-0.57%
2025-12-04	20.99	21.26	20.80	20.99	20.49	qfq	2,547,600	53,576,836	-0.05%
2025-12-03	20.84	21.27	20.57	21.00	20.50	qfq	3,644,710	76,100,135	0.67%
2025-12-02	20.54	20.95	20.35	20.86	20.36	qfq	3,716,520	76,961,420	1.26%
2025-12-01	19.88	21.17	19.86	20.60	20.11	qfq	5,047,404	103,798,818	3.83%
2025-11-28	19.50	19.98	19.33	19.84	19.36	qfq	1,865,900	36,822,856	1.80%
2025-11-27	19.32	19.58	19.20	19.49	19.02	qfq	1,272,010	24,745,548	0.88%
2025-11-26	19.53	19.75	19.24	19.32	18.86	qfq	1,465,460	28,569,240	-1.08%
2025-11-25	19.25	19.74	19.07	19.53	19.06	qfq	2,016,900	39,201,903	2.41%
2025-11-24	18.88	19.24	18.78	19.07	18.61	qfq	2,304,110	43,774,712	1.44%
2025-11-21	19.82	19.98	18.72	18.80	18.35	qfq	3,328,000	63,753,838	-6.09%
2025-11-20	20.10	20.28	19.70	20.02	19.54	qfq	2,554,540	51,050,268	0.00%
2025-11-19	20.36	20.53	19.72	20.02	19.54	qfq	2,716,690	54,408,905	-1.28%
2025-11-18	20.51	20.69	20.13	20.28	19.79	qfq	3,566,580	72,415,655	-1.46%
2025-11-17	21.35	21.35	20.49	20.58	20.09	qfq	6,183,600	128,253,818	-3.61%
2025-11-14	21.25	21.61	21.14	21.35	20.84	qfq	4,662,330	99,744,514	0.00%
2025-11-13	20.81	21.41	20.78	21.35	20.84	qfq	5,706,170	121,260,403	2.35%
2025-11-12	20.92	21.00	20.62	20.86	20.36	qfq	3,157,010	65,596,781	-0.29%
2025-11-11	20.85	21.12	20.62	20.92	20.42	qfq	4,396,168	91,767,142	0.14%
2025-11-10	20.52	21.17	20.42	20.89	20.39	qfq	5,761,898	119,869,364	1.51%
2025-11-07	20.30	20.98	20.30	20.58	20.09	qfq	6,035,730	124,830,239	0.15%
2025-11-06	20.52	20.68	20.30	20.55	20.06	qfq	4,128,450	84,596,170	-1.44%
2025-11-05	20.80	20.86	20.24	20.85	20.35	qfq	7,425,414	152,285,901	-1.14%
2025-11-04	20.37	21.21	20.32	21.09	20.58	qfq	11,217,582	234,501,384	3.28%
2025-11-03	20.15	20.49	20.04	20.42	19.93	qfq	4,347,990	88,140,608	1.64%
2025-10-31	19.86	20.14	19.82	20.09	19.61	qfq	2,343,860	46,937,673	1.11%
2025-10-30	20.15	20.18	19.87	19.87	19.39	qfq	2,830,100	56,622,987	-1.44%
2025-10-29	20.17	20.21	19.85	20.16	19.68	qfq	3,894,730	77,999,874	0.20%
2025-10-28	20.38	20.38	20.06	20.12	19.64	qfq	4,541,220	91,451,880	-1.37%
2025-10-27	20.32	20.49	20.16	20.40	19.91	qfq	5,557,525	113,039,485	0.20%
2025-10-24	20.48	20.57	20.34	20.36	19.87	qfq	5,141,768	104,956,980	-1.36%
2025-10-23	20.50	20.77	20.31	20.64	20.15	qfq	6,103,360	125,336,420	0.34%
2025-10-22	20.76	20.87	20.40	20.57	20.08	qfq	7,939,750	163,683,486	-2.37%
2025-10-21	21.23	21.38	20.52	21.07	20.56	qfq	11,733,160	244,449,781	-1.91%
2025-10-20	22.55	23.15	21.43	21.48	20.96	qfq	15,988,760	352,245,176	-9.79%
2025-10-17	27.00	27.50	23.81	23.81	23.24	qfq	22,990,311	569,142,807	-10.02%
2025-10-16	24.06	26.46	24.06	26.46	25.83	qfq	18,464,388	479,620,149	10.02%
2025-10-15	23.50	24.05	21.32	24.05	23.47	qfq	13,300,346	308,720,168	10.02%
2025-10-14	19.87	21.86	19.59	21.86	21.34	qfq	4,595,380	97,951,046	10.02%
2025-10-13	19.16	19.88	19.01	19.87	19.39	qfq	4,460,880	87,716,317	1.38%
2025-10-10	18.75	19.68	18.63	19.60	19.13	qfq	4,549,130	87,946,514	3.92%
2025-10-09	18.80	18.93	18.45	18.86	18.41	qfq	2,097,500	39,177,253	0.91%
2025-09-30	18.49	18.91	18.45	18.69	18.24	qfq	1,673,030	31,345,164	1.30%
2025-09-29	18.22	18.49	17.84	18.45	18.01	qfq	1,553,840	28,484,905	1.82%
2025-09-26	18.09	18.40	17.79	18.12	17.69	qfq	1,358,990	24,733,052	0.17%
2025-09-25	18.39	18.49	18.00	18.09	17.66	qfq	1,144,090	20,851,743	-1.95%
2025-09-24	17.86	18.49	17.86	18.45	18.01	qfq	1,325,560	24,146,811	2.73%
2025-09-23	18.27	18.29	17.36	17.96	17.53	qfq	2,174,380	38,618,931	-1.75%
2025-09-22	18.29	18.66	18.11	18.28	17.84	qfq	1,463,800	26,729,355	-0.87%
2025-09-19	18.68	18.85	18.33	18.44	18.00	qfq	1,676,630	31,072,703	-0.97%
2025-09-18	19.32	19.33	18.48	18.62	18.17	qfq	2,569,930	48,564,720	-3.62%
2025-09-17	19.44	19.72	19.28	19.32	18.86	qfq	1,836,600	35,683,324	-0.97%
2025-09-16	19.53	19.56	19.25	19.51	19.04	qfq	1,975,180	38,379,031	-0.31%
2025-09-15	19.42	19.95	19.11	19.57	19.10	qfq	3,347,440	65,085,165	0.82%
2025-09-12	19.21	19.44	19.18	19.41	18.94	qfq	2,033,710	39,306,370	0.31%
2025-09-11	19.23	19.40	19.02	19.35	18.89	qfq	2,365,650	45,379,412	0.00%
2025-09-10	19.34	19.45	19.14	19.35	18.89	qfq	1,800,830	34,745,623	0.05%
2025-09-09	19.52	19.80	19.19	19.34	18.88	qfq	2,286,590	44,495,818	-1.33%
2025-09-08	19.13	19.61	19.09	19.60	19.13	qfq	3,216,750	62,479,775	2.19%
2025-09-05	19.00	19.40	18.63	19.18	18.72	qfq	3,560,060	67,962,710	2.02%
2025-09-04	18.91	19.26	18.48	18.80	18.35	qfq	4,522,120	85,699,642	-0.21%
2025-09-03	19.72	19.72	18.60	18.84	18.39	qfq	9,582,233	182,264,138	-5.23%
2025-09-02	19.13	21.21	18.40	19.88	19.40	qfq	11,181,052	224,972,399	3.11%
2025-09-01	18.78	19.50	18.78	19.28	18.82	qfq	3,306,261	63,640,156	2.61%
2025-08-29	18.77	19.08	18.58	18.79	18.34	qfq	2,012,572	37,860,726	-0.16%
2025-08-28	18.83	19.28	18.25	18.82	18.37	qfq	3,329,293	62,494,085	-0.53%
2025-08-27	19.61	19.90	18.92	18.92	18.47	qfq	4,252,579	82,549,657	-3.22%
2025-08-26	19.27	19.68	19.05	19.55	19.08	qfq	2,568,230	50,029,326	1.40%
2025-08-25	19.36	19.45	19.18	19.28	18.82	qfq	2,519,020	48,634,821	-0.41%
2025-08-22	19.50	19.50	19.23	19.36	18.90	qfq	2,614,979	50,569,630	-0.92%
2025-08-21	19.92	20.00	19.40	19.54	19.07	qfq	3,407,270	66,964,808	-1.86%
2025-08-20	19.28	20.03	19.17	19.91	19.43	qfq	4,512,406	88,597,739	3.00%
2025-08-19	19.40	19.40	19.18	19.33	18.87	qfq	2,690,410	51,836,051	-0.72%
2025-08-18	19.57	19.66	19.05	19.47	19.00	qfq	4,454,400	86,183,966	-0.56%
2025-08-15	19.16	19.60	19.16	19.58	19.11	qfq	5,831,960	112,734,392	3.05%
2025-08-14	18.90	19.25	18.76	19.00	18.54	qfq	4,403,800	83,491,319	0.80%
2025-08-13	19.00	19.06	18.83	18.85	18.40	qfq	2,398,690	45,305,990	-0.58%
2025-08-12	18.99	19.08	18.81	18.96	18.51	qfq	2,797,540	52,959,058	0.26%
2025-08-11	18.68	18.95	18.48	18.91	18.46	qfq	3,433,749	64,506,700	1.83%
2025-08-08	18.47	18.62	18.31	18.57	18.12	qfq	2,845,700	52,579,693	0.54%
2025-08-07	18.50	18.61	18.36	18.47	18.03	qfq	2,221,610	41,011,688	-0.48%
2025-08-06	18.58	18.65	18.49	18.56	18.11	qfq	1,955,410	36,287,984	-0.05%
2025-08-05	18.52	18.62	18.40	18.57	18.12	qfq	2,773,860	51,376,357	0.27%
2025-08-04	18.13	18.60	18.06	18.52	18.08	qfq	4,037,400	74,205,973	1.15%
2025-08-01	18.30	18.70	18.20	18.31	17.87	qfq	4,774,700	87,941,102	-0.16%
2025-07-31	18.99	19.00	18.25	18.34	17.90	qfq	7,205,080	133,817,033	-4.18%
2025-07-30	19.71	20.24	18.92	19.14	18.68	qfq	11,876,518	230,416,141	-5.67%
2025-07-29	20.93	22.98	19.76	20.29	19.80	qfq	17,182,618	359,465,719	-4.20%
2025-07-28	20.38	21.18	19.81	21.18	20.67	qfq	13,075,290	271,395,575	10.03%
2025-07-25	17.50	19.25	17.42	19.25	18.79	qfq	5,287,560	99,601,201	10.00%
2025-07-24	17.38	17.56	17.38	17.50	17.08	qfq	1,131,150	19,754,307	0.34%
2025-07-23	17.59	17.67	17.39	17.44	17.02	qfq	1,375,300	24,062,596	-1.13%
2025-07-22	17.69	17.69	17.44	17.64	17.22	qfq	1,437,400	25,234,857	-0.34%
2025-07-21	17.28	17.84	17.24	17.70	17.28	qfq	2,587,460	45,544,512	2.37%
2025-07-18	17.35	17.35	17.10	17.29	16.88	qfq	1,478,630	25,421,830	0.41%
2025-07-17	17.16	17.29	17.10	17.22	16.81	qfq	1,302,400	22,404,447	0.41%
2025-07-16	17.08	17.24	17.01	17.15	16.74	qfq	1,398,850	23,959,533	0.41%
2025-07-15	17.56	17.65	16.90	17.08	16.67	qfq	3,204,200	54,813,644	-2.79%
2025-07-14	17.35	17.61	17.31	17.57	17.15	qfq	2,781,550	48,676,887	1.21%
2025-07-11	17.35	17.45	17.05	17.36	16.94	qfq	2,943,350	50,818,285	-0.12%
2025-07-10	17.67	17.73	17.23	17.38	16.96	qfq	3,241,460	56,515,451	-1.70%
2025-07-09	17.92	17.95	17.54	17.68	17.26	qfq	3,727,300	65,892,638	-1.12%
2025-07-08	18.04	18.17	17.83	17.88	17.45	qfq	4,262,440	76,556,058	-0.33%
2025-07-07	18.20	18.34	17.71	17.94	17.51	qfq	5,398,490	96,936,849	-1.16%
2025-07-04	19.22	19.22	18.04	18.15	17.71	qfq	10,735,267	196,656,499	-5.57%
2025-07-03	17.54	19.22	17.29	19.22	18.76	qfq	3,040,110	57,033,344	10.02%
2025-07-02	17.45	17.53	17.30	17.47	17.05	qfq	1,038,800	18,090,366	0.17%
2025-07-01	17.45	17.48	17.21	17.44	17.02	qfq	1,066,500	18,522,284	0.35%
2025-06-30	17.14	17.39	17.03	17.38	16.96	qfq	1,419,330	24,429,356	1.76%
2025-06-27	17.08	17.14	16.95	17.08	16.67	qfq	1,009,790	17,206,093	0.47%
2025-06-26	17.22	17.33	16.91	17.00	16.59	qfq	1,179,810	20,148,854	-0.99%
2025-06-25	17.48	17.50	17.10	17.17	16.76	qfq	1,373,800	23,714,658	-0.98%
2025-06-24	17.33	17.36	16.87	17.34	16.92	qfq	1,305,210	22,470,252	2.06%
2025-06-23	16.70	17.08	16.66	16.99	16.58	qfq	1,354,260	22,946,014	1.37%
2025-06-20	16.85	17.10	16.65	16.76	16.36	qfq	1,177,820	19,807,471	-0.53%
2025-06-19	17.36	17.36	16.83	16.85	16.45	qfq	1,918,740	32,665,251	-2.60%
2025-06-18	17.62	18.01	17.26	17.30	16.89	qfq	1,595,740	27,869,235	-2.70%
2025-06-17	17.75	18.38	17.59	17.78	17.35	qfq	1,907,580	34,151,001	0.45%
2025-06-16	17.61	17.91	17.55	17.70	17.28	qfq	1,360,006	24,120,093	0.11%
2025-06-13	17.84	18.03	17.49	17.68	17.26	qfq	1,400,329	24,798,100	-1.50%
2025-06-12	17.63	18.16	17.63	17.95	17.52	qfq	1,826,550	32,650,371	1.13%
2025-06-11	17.84	18.22	17.66	17.75	17.32	qfq	2,485,360	44,218,205	-1.93%
2025-06-10	17.95	18.49	17.72	18.10	17.37	qfq	4,671,700	84,397,537	-0.93%
2025-06-09	17.53	18.94	17.32	18.27	17.54	qfq	5,071,090	91,897,663	4.22%
2025-06-06	17.08	18.15	17.02	17.53	16.83	qfq	3,366,580	58,905,215	2.63%
2025-06-05	17.13	17.28	16.94	17.08	16.39	qfq	1,161,930	19,832,805	0.12%
2025-06-04	16.93	17.10	16.83	17.06	16.37	qfq	880,730	14,970,573	0.83%
2025-06-03	16.58	16.97	16.58	16.92	16.24	qfq	991,910	16,740,959	1.01%
2025-05-30	16.85	17.02	16.67	16.75	16.08	qfq	1,082,100	18,204,020	-1.06%
2025-05-29	16.77	17.09	16.65	16.93	16.25	qfq	1,524,140	25,786,073	0.53%
2025-05-28	17.29	17.48	16.72	16.84	16.16	qfq	2,068,380	35,231,481	-1.23%
2025-05-27	16.70	17.22	16.50	17.05	16.37	qfq	1,706,200	28,845,403	2.10%
2025-05-26	16.62	16.85	16.45	16.70	16.03	qfq	942,560	15,707,337	0.91%
2025-05-23	16.52	16.89	16.48	16.55	15.89	qfq	1,249,260	20,882,848	0.12%
2025-05-22	16.77	16.94	16.46	16.53	15.87	qfq	1,150,300	19,149,791	-2.07%
2025-05-21	16.97	17.08	16.76	16.88	16.20	qfq	914,610	15,414,060	-0.65%
2025-05-20	17.07	17.18	16.81	16.99	16.31	qfq	1,707,990	28,987,392	-0.12%
2025-05-19	16.96	17.06	16.78	17.01	16.33	qfq	1,382,330	23,408,877	0.29%
2025-05-16	16.72	16.98	16.62	16.96	16.28	qfq	1,075,660	18,141,974	1.37%
2025-05-15	16.63	16.80	16.53	16.73	16.06	qfq	865,190	14,455,766	0.12%
2025-05-14	16.71	16.78	16.60	16.71	16.04	qfq	1,014,800	16,936,341	0.12%
2025-05-13	16.85	16.87	16.54	16.69	16.02	qfq	1,415,100	23,621,019	-0.48%
2025-05-12	16.61	16.82	16.53	16.77	16.10	qfq	1,735,230	28,991,818	1.15%
2025-05-09	16.69	16.87	16.55	16.58	15.91	qfq	1,665,820	27,770,242	-0.54%
2025-05-08	16.78	17.36	16.53	16.67	16.00	qfq	2,664,420	44,690,465	-0.24%
2025-05-07	16.53	16.98	16.43	16.71	16.04	qfq	2,772,370	46,262,443	1.58%
2025-05-06	16.06	16.45	16.06	16.45	15.79	qfq	1,578,769	25,764,892	2.43%
2025-04-30	16.18	16.36	16.01	16.06	15.42	qfq	1,123,550	18,132,305	-0.68%
2025-04-29	15.91	16.21	15.84	16.17	15.52	qfq	1,035,860	16,703,935	1.51%
2025-04-28	15.92	16.05	15.53	15.93	15.29	qfq	1,326,460	21,001,729	-0.75%
2025-04-25	16.26	16.38	15.97	16.05	15.41	qfq	1,358,400	21,825,666	-1.29%
2025-04-24	16.29	16.42	16.07	16.26	15.61	qfq	1,772,930	28,847,645	-0.12%
2025-04-23	16.35	16.36	16.08	16.28	15.63	qfq	2,265,920	36,821,923	0.62%
2025-04-22	15.84	16.19	15.80	16.18	15.53	qfq	2,045,400	32,817,122	2.41%
2025-04-21	15.53	15.80	15.42	15.80	15.17	qfq	974,678	15,275,178	1.61%
2025-04-18	15.55	15.63	15.42	15.55	14.93	qfq	864,400	13,429,891	-0.06%
2025-04-17	15.29	15.65	15.13	15.56	14.94	qfq	1,018,330	15,801,643	1.70%
2025-04-16	15.61	15.70	15.06	15.30	14.69	qfq	1,191,900	18,299,180	-1.67%
2025-04-15	15.36	15.70	15.32	15.56	14.94	qfq	1,642,900	25,553,873	1.30%
2025-04-14	15.39	15.57	15.16	15.36	14.74	qfq	1,933,910	29,705,672	2.95%
2025-04-11	15.12	15.36	14.80	14.92	14.32	qfq	1,577,210	23,771,633	-1.78%
2025-04-10	14.72	15.45	14.72	15.19	14.58	qfq	2,367,790	35,880,204	2.57%
2025-04-09	14.88	14.96	13.81	14.81	14.22	qfq	2,933,597	42,393,269	-0.94%
2025-04-08	14.35	14.95	13.79	14.95	14.35	qfq	3,152,310	45,744,042	4.55%
2025-04-07	15.02	15.37	14.30	14.30	13.73	qfq	2,283,410	32,913,957	-10.01%
2025-04-03	15.65	15.95	15.48	15.89	15.25	qfq	1,324,810	20,898,889	0.44%
2025-04-02	15.50	15.98	15.50	15.82	15.18	qfq	1,255,800	19,868,790	0.38%
2025-04-01	15.48	16.00	15.42	15.76	15.13	qfq	2,043,140	32,273,601	1.87%
2025-03-31	15.68	15.74	15.19	15.47	14.85	qfq	1,668,835	25,697,419	-2.34%
2025-03-28	16.24	16.36	15.82	15.84	15.20	qfq	2,157,700	34,545,379	-3.12%
2025-03-27	16.21	16.54	16.21	16.35	15.69	qfq	1,970,621	32,289,680	-0.18%
2025-03-26	16.50	16.70	16.30	16.38	15.72	qfq	3,356,171	55,160,382	-0.24%
2025-03-25	15.42	16.78	15.29	16.42	15.76	qfq	5,331,510	86,292,873	5.66%
2025-03-24	15.60	15.64	15.12	15.54	14.92	qfq	2,095,360	32,201,466	-0.06%
2025-03-21	15.81	15.98	15.50	15.55	14.93	qfq	1,675,360	26,273,269	-2.39%
2025-03-20	15.89	16.20	15.87	15.93	15.29	qfq	1,643,335	26,263,254	-0.25%
2025-03-19	16.17	16.23	15.89	15.97	15.33	qfq	2,123,780	34,144,546	-0.93%
2025-03-18	16.08	16.12	15.78	16.12	15.47	qfq	1,951,480	31,219,904	0.25%
2025-03-17	15.90	16.08	15.85	16.08	15.43	qfq	1,972,050	31,529,854	1.07%
2025-03-14	15.95	15.95	15.75	15.91	15.27	qfq	1,851,471	29,390,564	-0.06%
2025-03-13	16.09	16.13	15.65	15.92	15.28	qfq	2,090,410	33,164,491	-0.87%
2025-03-12	16.06	16.16	15.87	16.06	15.42	qfq	3,416,200	54,752,532	0.06%
2025-03-11	15.87	16.05	15.58	16.05	15.41	qfq	4,327,471	68,399,711	-0.19%
2025-03-10	15.89	16.55	15.80	16.08	15.43	qfq	6,220,950	100,370,965	1.13%
2025-03-07	16.00	16.12	15.70	15.90	15.26	qfq	4,825,750	76,823,919	-0.56%
2025-03-06	16.20	16.23	15.88	15.99	15.35	qfq	5,966,350	95,330,510	-1.48%
2025-03-05	16.63	16.71	15.84	16.23	15.58	qfq	5,696,150	91,872,108	-1.40%
2025-03-04	17.00	17.50	16.36	16.46	15.80	qfq	10,851,298	182,974,312	-0.72%
2025-03-03	15.10	16.58	15.08	16.58	15.91	qfq	7,676,100	123,077,704	10.02%
2025-02-28	15.09	15.28	14.88	15.07	14.46	qfq	2,129,230	32,246,012	-0.07%
2025-02-27	15.07	15.17	14.86	15.08	14.47	qfq	1,304,770	19,578,376	-0.07%
2025-02-26	14.90	15.20	14.90	15.09	14.48	qfq	1,294,620	19,547,447	0.94%
2025-02-25	15.06	15.14	14.84	14.95	14.35	qfq	1,902,550	28,469,064	-1.64%
2025-02-24	15.32	15.55	15.12	15.20	14.59	qfq	2,662,890	40,841,674	0.86%
2025-02-21	15.20	15.32	14.92	15.07	14.46	qfq	1,776,130	26,664,473	-1.31%
2025-02-20	15.18	15.39	15.11	15.27	14.66	qfq	1,930,650	29,430,717	0.93%
2025-02-19	15.11	15.24	14.90	15.13	14.52	qfq	1,762,160	26,656,369	0.07%
2025-02-18	15.18	15.37	14.85	15.12	14.51	qfq	2,383,130	36,112,716	-0.66%
2025-02-17	15.06	15.37	14.99	15.22	14.61	qfq	2,381,050	36,211,031	1.47%
2025-02-14	15.35	15.37	14.99	15.00	14.40	qfq	2,878,300	43,461,861	-2.60%
2025-02-13	15.35	15.53	15.23	15.40	14.78	qfq	2,099,960	32,251,244	-0.19%
2025-02-12	15.49	15.59	15.30	15.43	14.81	qfq	2,803,900	43,175,122	-1.09%
2025-02-11	15.38	15.69	15.20	15.60	14.97	qfq	4,011,363	62,270,029	1.83%
2025-02-10	15.36	15.42	15.11	15.32	14.70	qfq	2,594,300	39,512,373	-0.33%
2025-02-07	15.26	15.50	15.10	15.37	14.75	qfq	3,919,260	59,784,671	0.85%
2025-02-06	15.01	15.24	14.91	15.24	14.63	qfq	2,538,330	38,353,027	0.79%
2025-02-05	14.94	15.25	14.60	15.12	14.51	qfq	2,831,010	42,631,951	0.33%
2025-01-27	15.33	15.54	15.06	15.07	14.46	qfq	3,181,890	48,471,959	-1.70%
2025-01-24	15.30	15.45	14.90	15.33	14.71	qfq	4,472,670	68,001,400	-2.23%
2025-01-23	15.15	15.84	14.93	15.68	15.05	qfq	7,516,047	115,549,797	4.12%
2025-01-22	15.02	15.39	14.90	15.06	14.46	qfq	4,303,704	64,966,022	-1.38%
2025-01-21	15.42	15.42	15.01	15.27	14.66	qfq	7,061,080	107,137,213	-2.80%
2025-01-20	15.84	16.21	15.28	15.71	15.08	qfq	12,245,183	190,419,386	-0.82%
2025-01-17	14.25	15.84	14.25	15.84	15.20	qfq	7,063,910	111,400,312	10.00%
2025-01-16	14.66	15.12	14.20	14.40	13.82	qfq	5,321,560	77,582,958	-2.70%
2025-01-15	15.16	15.22	14.45	14.80	14.21	qfq	4,960,357	73,202,544	-2.82%
2025-01-14	14.70	15.38	13.80	15.23	14.62	qfq	8,234,490	120,711,235	3.61%
2025-01-13	15.00	15.86	14.40	14.70	14.11	qfq	8,981,377	136,280,706	1.94%
2025-01-10	15.20	15.20	14.29	14.42	13.84	qfq	2,975,240	43,536,146	-4.82%
2025-01-09	14.65	15.18	14.61	15.15	14.54	qfq	3,187,910	47,770,558	2.36%
2025-01-08	13.91	14.92	13.82	14.80	14.21	qfq	3,614,600	52,229,225	5.87%
2025-01-07	13.39	14.01	13.36	13.98	13.42	qfq	1,995,630	27,309,007	4.41%
2025-01-06	13.52	13.57	12.92	13.39	12.85	qfq	1,676,010	22,310,239	-0.89%
2025-01-03	13.87	14.13	13.44	13.51	12.97	qfq	1,404,100	19,215,365	-2.53%
2025-01-02	14.12	14.34	13.75	13.86	13.30	qfq	1,443,636	20,237,778	-1.84%
2024-12-31	14.45	14.59	14.10	14.12	13.55	qfq	1,071,380	15,316,822	-1.88%
2024-12-30	14.56	14.56	14.14	14.39	13.81	qfq	1,041,110	14,940,481	-1.10%
2024-12-27	14.21	14.67	14.13	14.55	13.97	qfq	1,032,610	14,984,879	2.39%
2024-12-26	13.91	14.28	13.90	14.21	13.64	qfq	948,150	13,421,795	2.30%
2024-12-25	14.30	14.38	13.71	13.89	13.33	qfq	1,453,120	20,257,655	-2.80%
2024-12-24	14.31	14.59	14.13	14.29	13.72	qfq	1,378,510	19,739,012	-0.14%
2024-12-23	14.99	15.29	14.13	14.31	13.74	qfq	2,429,660	35,242,743	-4.60%
2024-12-20	14.65	15.20	14.60	15.00	14.40	qfq	2,302,353	34,578,565	2.04%
2024-12-19	14.79	14.95	14.46	14.70	14.11	qfq	1,183,565	17,372,999	-0.88%
2024-12-18	14.73	15.09	14.57	14.83	14.23	qfq	2,017,240	29,941,513	0.68%
2024-12-17	15.79	16.00	14.53	14.73	14.14	qfq	4,341,586	65,483,918	-7.94%
2024-12-16	15.46	16.14	15.36	16.00	15.36	qfq	3,534,739	56,041,645	3.29%
2024-12-13	15.41	15.63	15.30	15.49	14.87	qfq	1,950,430	30,133,134	-0.13%
2024-12-12	15.21	15.52	15.14	15.51	14.89	qfq	2,140,446	32,898,681	2.17%
2024-12-11	15.17	15.24	15.04	15.18	14.57	qfq	1,663,740	25,220,427	-0.33%
2024-12-10	15.53	15.65	15.13	15.23	14.62	qfq	2,179,042	33,405,540	-0.46%
2024-12-09	15.38	15.41	15.10	15.30	14.69	qfq	1,977,930	30,222,605	0.79%
2024-12-06	15.26	15.40	15.11	15.18	14.57	qfq	1,944,970	29,602,232	-0.20%
2024-12-05	15.17	15.58	15.01	15.21	14.60	qfq	3,942,850	60,333,758	-0.46%
2024-12-04	15.00	15.80	14.72	15.28	14.67	qfq	4,380,540	66,492,824	2.76%
2024-12-03	14.90	14.93	14.67	14.87	14.27	qfq	1,834,676	27,146,415	-0.20%
2024-12-02	14.85	15.06	14.81	14.90	14.30	qfq	2,342,354	34,928,413	0.13%
2024-11-29	14.86	14.92	14.56	14.88	14.28	qfq	3,035,246	44,801,924	0.13%
2024-11-28	15.50	15.52	14.80	14.86	14.26	qfq	5,540,744	84,057,252	-2.49%
2024-11-27	14.66	15.50	14.17	15.24	14.63	qfq	6,390,240	96,221,991	3.32%
2024-11-26	14.62	14.98	14.62	14.75	14.16	qfq	1,571,560	23,281,052	0.61%
2024-11-25	14.21	14.69	14.21	14.66	14.07	qfq	1,771,006	25,705,109	2.95%
2024-11-22	14.75	14.83	14.20	14.24	13.67	qfq	1,548,100	22,528,966	-3.85%
2024-11-21	14.68	14.84	14.58	14.81	14.22	qfq	1,350,250	19,880,207	1.02%
2024-11-20	14.28	14.73	14.28	14.66	14.07	qfq	1,659,040	24,216,813	1.10%
2024-11-19	14.04	14.50	13.90	14.50	13.92	qfq	1,337,231	18,878,413	4.02%
2024-11-18	14.34	14.65	13.78	13.94	13.38	qfq	1,754,560	24,949,671	-2.79%
2024-11-15	14.66	14.76	14.32	14.34	13.76	qfq	1,817,170	26,479,774	-2.98%
2024-11-14	14.92	15.14	14.64	14.78	14.19	qfq	2,088,380	31,078,888	-0.61%
2024-11-13	15.03	15.27	14.66	14.87	14.27	qfq	2,497,100	37,185,717	-2.68%
2024-11-12	15.24	15.48	15.01	15.28	14.67	qfq	4,946,256	75,367,442	0.07%
2024-11-11	15.74	15.96	14.94	15.27	14.66	qfq	6,202,800	94,898,348	2.07%
2024-11-08	16.83	17.00	14.92	14.96	14.36	qfq	9,945,366	153,642,027	-4.77%
2024-11-07	14.24	15.71	14.12	15.71	15.08	qfq	3,761,225	56,225,197	10.01%
2024-11-06	14.20	14.49	13.96	14.28	13.71	qfq	1,887,810	26,959,189	0.99%
2024-11-05	13.76	14.16	13.76	14.14	13.57	qfq	1,788,690	25,001,161	2.76%
2024-11-04	13.53	13.76	13.47	13.76	13.21	qfq	1,066,336	14,549,213	1.33%
2024-11-01	13.70	13.86	13.44	13.58	13.03	qfq	1,883,270	25,653,976	-1.81%
2024-10-31	13.76	13.94	13.66	13.83	13.27	qfq	1,489,243	20,572,663	0.29%
2024-10-30	13.87	14.07	13.67	13.79	13.24	qfq	1,248,370	17,306,844	-0.58%
2024-10-29	14.28	14.38	13.86	13.87	13.31	qfq	1,806,000	25,303,602	-2.46%
2024-10-28	13.89	14.22	13.89	14.22	13.65	qfq	1,971,700	27,775,871	2.45%
2024-10-25	13.73	13.90	13.73	13.88	13.32	qfq	1,584,986	21,940,080	1.24%
2024-10-24	13.76	13.83	13.60	13.71	13.16	qfq	1,351,620	18,523,559	-0.36%
2024-10-23	13.98	14.08	13.60	13.76	13.21	qfq	2,794,130	38,545,886	-1.43%
2024-10-22	13.67	13.98	13.63	13.96	13.40	qfq	1,966,723	27,215,719	2.27%
2024-10-21	13.59	13.88	13.55	13.65	13.10	qfq	1,811,610	24,805,464	0.81%
2024-10-18	13.22	13.68	13.06	13.54	13.00	qfq	2,462,150	32,962,766	3.36%
2024-10-17	13.25	13.46	13.06	13.10	12.57	qfq	1,192,500	15,761,224	-0.91%
2024-10-16	13.10	13.26	12.92	13.22	12.69	qfq	1,332,130	17,533,563	0.92%
2024-10-15	13.41	13.49	13.10	13.10	12.57	qfq	2,031,060	26,963,093	-2.31%
2024-10-14	13.35	13.53	13.09	13.41	12.87	qfq	3,138,280	41,894,919	0.45%
2024-10-11	14.00	14.28	13.17	13.35	12.81	qfq	4,388,185	60,295,812	-4.16%
2024-10-10	13.45	14.18	13.45	13.93	13.37	qfq	4,259,289	59,315,780	4.03%
2024-10-09	15.36	15.36	13.39	13.39	12.85	qfq	6,358,072	88,670,578	-10.01%
2024-10-08	14.88	14.88	13.80	14.88	14.28	qfq	5,696,751	82,697,623	9.98%
2024-09-30	13.16	13.63	12.61	13.53	12.99	qfq	2,971,813	39,227,374	8.15%
2024-09-27	12.03	12.66	12.03	12.51	12.01	qfq	1,642,300	20,228,063	4.51%
2024-09-26	11.61	11.97	11.61	11.97	11.49	qfq	1,038,100	12,281,228	2.05%
2024-09-25	11.84	11.91	11.65	11.73	11.26	qfq	1,384,226	16,323,712	-0.17%
2024-09-24	11.12	11.75	11.12	11.75	11.28	qfq	1,177,600	13,536,147	5.19%
2024-09-23	11.28	11.34	11.12	11.17	10.72	qfq	770,796	8,642,961	-0.98%
2024-09-20	11.33	11.45	11.16	11.28	10.83	qfq	829,300	9,325,007	-0.35%
2024-09-19	11.05	11.46	10.97	11.32	10.87	qfq	1,156,390	13,014,649	3.00%
2024-09-18	11.46	11.46	10.78	10.99	10.55	qfq	1,563,200	17,248,205	-4.10%
2024-09-13	11.66	11.70	11.44	11.46	11.00	qfq	767,900	8,834,393	-1.63%
2024-09-12	11.74	11.91	11.60	11.65	11.18	qfq	836,590	9,822,754	-0.60%
2024-09-11	11.71	11.85	11.63	11.72	11.25	qfq	768,800	9,028,410	-0.51%
2024-09-10	11.88	12.00	11.55	11.78	11.31	qfq	967,760	11,332,189	-0.42%
2024-09-09	11.87	11.96	11.55	11.83	11.35	qfq	894,800	10,555,783	0.17%
2024-09-06	11.99	12.09	11.74	11.81	11.34	qfq	1,053,960	12,502,690	-1.50%
2024-09-05	12.10	12.10	11.85	11.99	11.51	qfq	1,134,930	13,557,032	-0.42%
2024-09-04	12.06	12.25	11.90	12.04	11.56	qfq	1,293,480	15,642,921	-0.66%
2024-09-03	12.00	12.19	11.86	12.12	11.63	qfq	851,990	10,299,910	1.00%
2024-09-02	11.94	12.18	11.94	12.00	11.52	qfq	945,950	11,427,101	-0.08%
2024-08-30	11.99	12.12	11.87	12.01	11.53	qfq	1,668,940	20,018,638	0.17%
2024-08-29	11.66	12.06	11.58	11.99	11.51	qfq	1,387,010	16,496,138	2.92%
2024-08-28	11.54	11.79	11.36	11.65	11.18	qfq	1,319,400	15,328,152	-0.26%
2024-08-27	11.60	11.76	11.53	11.68	11.21	qfq	808,500	9,417,455	0.69%
2024-08-26	11.23	11.60	11.22	11.60	11.13	qfq	870,310	9,997,181	2.84%
2024-08-23	11.38	11.41	11.17	11.28	10.83	qfq	957,300	10,783,755	-0.88%
2024-08-22	11.66	11.72	11.35	11.38	10.92	qfq	803,780	9,206,649	-2.32%
2024-08-21	11.42	11.72	11.41	11.65	11.18	qfq	947,140	10,990,764	2.01%
2024-08-20	11.65	11.67	11.35	11.42	10.96	qfq	931,000	10,703,606	-1.55%
2024-08-19	11.56	11.80	11.55	11.60	11.13	qfq	520,900	6,078,320	-0.51%
2024-08-16	11.72	11.76	11.54	11.66	11.19	qfq	707,730	8,245,931	-0.51%
2024-08-15	11.72	11.83	11.54	11.72	11.25	qfq	904,500	10,581,728	-0.26%
2024-08-14	11.96	11.96	11.68	11.75	11.28	qfq	863,900	10,237,465	-0.42%
2024-08-13	11.62	11.80	11.46	11.80	11.33	qfq	877,610	10,249,809	1.55%
2024-08-12	11.67	11.75	11.47	11.62	11.15	qfq	1,100,840	12,770,832	0.43%
2024-08-09	11.73	11.91	11.53	11.57	11.11	qfq	1,047,880	12,215,910	-1.28%
2024-08-08	11.75	11.88	11.60	11.72	11.25	qfq	1,209,180	14,177,160	-0.93%
2024-08-07	11.87	11.98	11.76	11.83	11.35	qfq	750,430	8,894,942	-0.25%
2024-08-06	11.67	11.95	11.67	11.86	11.38	qfq	1,155,800	13,640,500	1.80%
2024-08-05	11.82	11.95	11.58	11.65	11.18	qfq	1,177,800	13,860,887	-1.94%
2024-08-02	11.75	12.10	11.71	11.88	11.40	qfq	1,453,820	17,364,665	0.42%
2024-08-01	12.35	12.35	11.78	11.83	11.35	qfq	1,771,500	21,087,063	-2.15%
2024-07-31	11.66	12.12	11.53	12.09	11.60	qfq	2,153,534	25,579,511	4.04%
2024-07-30	11.49	11.67	11.44	11.62	11.15	qfq	779,700	9,038,398	0.87%
2024-07-29	11.72	11.72	11.28	11.52	11.06	qfq	1,245,458	14,275,042	0.52%
2024-07-26	11.36	11.66	11.21	11.46	11.00	qfq	2,281,600	26,243,881	0.97%
2024-07-25	11.04	11.45	10.97	11.35	10.89	qfq	2,133,681	24,119,847	2.81%
2024-07-24	11.28	11.29	11.02	11.04	10.60	qfq	1,713,150	19,098,004	-2.39%
2024-07-23	11.67	11.68	11.25	11.31	10.86	qfq	1,111,696	12,761,550	-2.84%
2024-07-22	11.57	11.65	11.23	11.64	11.17	qfq	1,631,016	18,766,911	2.19%
2024-07-19	11.39	11.48	11.15	11.39	10.93	qfq	1,470,760	16,691,109	0.44%
2024-07-18	11.43	11.44	11.08	11.34	10.88	qfq	1,819,500	20,415,951	-1.65%
2024-07-17	11.80	11.82	11.51	11.53	11.07	qfq	1,534,800	17,818,611	-2.54%
2024-07-16	11.87	11.87	11.62	11.83	11.35	qfq	2,349,690	27,612,785	-0.25%
2024-07-15	12.16	12.16	11.71	11.86	11.38	qfq	2,327,150	27,556,636	-2.55%
2024-07-12	12.06	12.34	12.04	12.17	11.68	qfq	3,015,473	36,761,232	0.91%
2024-07-11	11.82	12.09	11.75	12.06	11.58	qfq	3,990,787	47,741,670	3.25%
2024-07-10	11.73	12.07	11.65	11.68	11.21	qfq	5,465,330	64,557,830	-0.93%
2024-07-09	12.13	12.20	11.41	11.79	11.32	qfq	7,122,000	83,554,016	-3.83%
2024-07-08	13.18	13.18	12.03	12.26	11.77	qfq	6,350,760	79,078,761	2.25%
2024-07-05	11.57	12.00	11.44	11.99	11.51	qfq	1,141,560	13,432,674	3.63%
2024-07-04	12.17	12.27	11.51	11.57	11.11	qfq	1,512,510	17,815,717	-5.40%
2024-07-03	12.27	12.44	12.11	12.23	11.74	qfq	662,990	8,122,606	-0.33%
2024-07-02	12.18	12.41	12.18	12.27	11.78	qfq	1,105,300	13,578,811	0.49%
2024-07-01	11.85	12.28	11.71	12.21	11.72	qfq	1,875,190	22,549,967	3.56%
2024-06-28	11.91	12.09	11.75	11.79	11.32	qfq	1,129,650	13,457,379	-0.42%
2024-06-27	12.20	12.50	11.79	11.84	11.36	qfq	1,621,780	19,548,146	-2.95%
2024-06-26	11.94	12.50	11.76	12.20	11.71	qfq	2,282,700	27,854,226	0.66%
2024-06-25	12.26	12.26	11.79	12.12	11.44	qfq	1,214,300	14,668,468	1.51%
2024-06-24	12.78	12.78	11.88	11.94	11.27	qfq	1,469,300	17,720,506	-5.61%
2024-06-21	12.51	12.77	12.38	12.65	11.95	qfq	562,000	7,102,102	0.64%
2024-06-20	12.74	12.94	12.48	12.57	11.87	qfq	695,460	8,788,956	-2.33%
2024-06-19	12.80	13.02	12.71	12.87	12.15	qfq	959,950	12,365,972	0.55%
2024-06-18	12.83	13.03	12.61	12.80	12.09	qfq	1,126,980	14,449,122	-0.62%
2024-06-17	12.99	13.12	12.86	12.88	12.16	qfq	659,800	8,544,948	-0.85%
2024-06-14	13.27	13.27	12.85	12.99	12.27	qfq	606,930	7,864,079	-0.31%
2024-06-13	13.09	13.26	12.94	13.03	12.30	qfq	745,070	9,735,628	-0.46%
2024-06-12	12.91	13.14	12.82	13.09	12.36	qfq	683,090	8,911,470	1.55%
2024-06-11	12.78	12.90	12.47	12.89	12.17	qfq	1,055,400	13,447,609	-0.15%
2024-06-07	12.33	13.09	12.32	12.91	12.19	qfq	1,587,810	20,223,246	4.70%
2024-06-06	12.89	13.15	12.18	12.33	11.64	qfq	1,367,390	17,157,368	-5.01%
2024-06-05	13.45	13.45	12.96	12.98	12.26	qfq	1,061,300	13,925,840	-3.13%
2024-06-04	13.96	13.96	13.19	13.40	12.65	qfq	1,232,930	16,482,564	-3.46%
2024-06-03	14.33	14.40	13.68	13.88	13.11	qfq	1,160,910	16,207,435	-3.48%
2024-05-31	14.20	14.47	14.12	14.38	13.58	qfq	790,850	11,332,345	1.13%
2024-05-30	14.17	14.50	14.03	14.22	13.43	qfq	706,560	10,100,035	-0.07%
2024-05-29	14.10	14.48	14.10	14.23	13.44	qfq	759,430	10,901,277	-0.07%
2024-05-28	14.62	14.62	14.20	14.24	13.45	qfq	789,670	11,349,308	-2.80%
2024-05-27	14.24	14.68	14.24	14.65	13.83	qfq	950,800	13,715,995	2.09%
2024-05-24	14.60	14.60	14.20	14.35	13.55	qfq	759,000	10,934,346	0.07%
2024-05-23	14.80	14.80	14.29	14.34	13.54	qfq	737,860	10,633,843	-2.25%
2024-05-22	14.79	14.80	14.51	14.67	13.85	qfq	649,610	9,540,479	0.34%
2024-05-21	14.88	14.88	14.53	14.62	13.81	qfq	716,130	10,494,916	-1.35%
2024-05-20	14.83	14.92	14.69	14.82	13.99	qfq	1,045,130	15,465,687	0.47%
2024-05-17	14.57	14.75	14.46	14.75	13.93	qfq	834,500	12,245,335	1.17%
2024-05-16	14.50	14.80	14.50	14.58	13.77	qfq	992,600	14,552,125	0.90%
2024-05-15	14.60	14.71	14.31	14.45	13.64	qfq	1,112,050	16,136,217	-0.96%
2024-05-14	14.55	14.60	14.03	14.59	13.78	qfq	1,096,330	15,896,739	2.67%
2024-05-13	14.30	14.42	14.04	14.21	13.42	qfq	1,330,040	18,927,078	-1.39%
2024-05-10	14.58	14.73	14.36	14.41	13.61	qfq	1,578,000	22,918,226	-1.57%
2024-05-09	14.60	14.91	14.54	14.64	13.82	qfq	1,921,950	28,332,777	0.00%
2024-05-08	14.73	15.38	14.53	14.64	13.82	qfq	2,434,910	36,153,289	-1.55%
2024-05-07	14.31	14.88	14.30	14.87	14.04	qfq	2,117,210	30,919,353	3.41%
2024-05-06	14.00	14.43	13.98	14.38	13.58	qfq	2,056,770	29,167,514	3.45%
2024-04-30	13.82	14.09	13.78	13.90	13.13	qfq	2,145,970	29,915,340	0.36%
2024-04-29	13.40	13.89	13.37	13.85	13.08	qfq	2,067,670	28,246,081	3.90%
2024-04-26	13.20	13.50	13.13	13.33	12.59	qfq	1,966,990	26,265,695	-0.22%
2024-04-25	13.40	13.68	13.16	13.36	12.62	qfq	2,654,100	35,729,104	-0.30%
2024-04-24	12.92	13.52	12.74	13.40	12.65	qfq	1,625,200	21,378,080	3.80%
2024-04-23	12.83	13.07	12.79	12.91	12.19	qfq	1,260,900	16,270,213	0.23%
2024-04-22	12.68	13.22	12.51	12.88	12.16	qfq	2,195,320	28,225,153	0.39%
2024-04-19	12.41	13.08	12.35	12.83	12.12	qfq	2,072,320	26,479,590	2.48%
2024-04-18	12.52	12.76	12.32	12.52	11.82	qfq	1,917,240	24,106,100	-0.87%
2024-04-17	12.58	12.65	12.21	12.63	11.93	qfq	1,916,260	24,009,333	4.29%
2024-04-16	12.70	12.91	12.00	12.11	11.44	qfq	2,479,980	30,521,564	-6.12%
2024-04-15	13.36	13.38	12.23	12.90	12.18	qfq	2,997,680	38,460,129	-2.86%
2024-04-12	13.70	13.70	13.23	13.28	12.54	qfq	3,445,520	46,070,346	-3.35%
2024-04-11	14.00	14.09	13.37	13.74	12.97	qfq	5,136,150	70,290,877	-2.62%
2024-04-10	15.49	15.49	14.10	14.11	13.32	qfq	8,999,783	134,195,026	0.21%
2024-04-09	14.08	14.08	14.08	14.08	13.30	qfq	1,120,180	15,772,134	10.00%
2024-04-08	13.56	13.59	12.73	12.80	12.09	qfq	2,560,080	33,486,163	-5.88%
2024-04-03	13.62	13.97	13.31	13.60	12.84	qfq	3,506,293	47,824,771	-1.23%
2024-04-02	13.12	14.20	13.01	13.77	13.00	qfq	4,487,023	61,165,756	4.87%
2024-04-01	12.90	13.16	12.84	13.13	12.40	qfq	3,569,210	46,501,808	0.84%
2024-03-29	13.60	13.60	12.71	13.02	12.29	qfq	4,365,440	57,003,926	-4.96%
2024-03-28	13.25	13.79	13.14	13.70	12.94	qfq	5,239,800	70,466,128	-3.52%
2024-03-27	13.80	15.14	13.66	14.20	13.41	qfq	6,915,990	99,542,886	3.20%
2024-03-26	13.40	13.78	13.25	13.76	12.99	qfq	2,391,760	32,220,453	3.54%
2024-03-25	13.44	13.60	13.29	13.29	12.55	qfq	1,420,010	19,098,442	-1.04%
2024-03-22	13.71	13.87	13.26	13.43	12.68	qfq	1,350,461	18,198,579	-2.61%
2024-03-21	13.65	13.90	13.38	13.79	13.02	qfq	1,330,319	18,158,550	1.70%
2024-03-20	13.34	13.63	13.25	13.56	12.80	qfq	1,278,339	17,189,816	1.73%
2024-03-19	13.32	13.63	13.15	13.33	12.59	qfq	1,117,859	14,981,362	0.08%
2024-03-18	13.19	13.46	12.99	13.32	12.58	qfq	1,257,030	16,564,949	1.60%
2024-03-15	12.88	13.13	12.68	13.11	12.38	qfq	836,400	10,834,026	2.10%
2024-03-14	12.95	13.02	12.60	12.84	12.12	qfq	1,009,900	12,973,783	-0.70%
2024-03-13	12.81	13.08	12.70	12.93	12.21	qfq	935,729	12,046,375	0.86%
2024-03-12	12.70	12.82	12.46	12.82	12.11	qfq	1,247,150	15,804,298	1.42%
2024-03-11	12.27	12.65	12.27	12.64	11.94	qfq	1,159,859	14,463,530	2.02%
2024-03-08	12.39	12.51	12.23	12.39	11.70	qfq	524,520	6,481,444	0.24%
2024-03-07	12.67	12.79	12.30	12.36	11.67	qfq	656,030	8,242,054	-0.96%
2024-03-06	12.21	12.56	12.12	12.48	11.78	qfq	948,119	11,761,104	2.21%
2024-03-05	12.47	12.47	12.10	12.21	11.53	qfq	889,689	10,889,000	-2.24%
2024-03-04	12.55	12.66	12.22	12.49	11.79	qfq	1,338,269	16,634,050	-0.87%
2024-03-01	12.80	12.82	12.36	12.60	11.90	qfq	1,241,531	15,625,524	-0.32%
2024-02-29	12.12	12.73	11.99	12.64	11.94	qfq	1,396,380	17,457,400	2.85%
2024-02-28	13.60	13.98	12.24	12.29	11.61	qfq	2,053,720	26,784,567	-9.63%
2024-02-27	13.16	13.76	13.08	13.60	12.84	qfq	1,266,740	17,103,657	2.64%
2024-02-26	12.91	13.50	12.60	13.25	12.51	qfq	1,430,330	18,719,860	2.95%
2024-02-23	12.78	12.99	12.63	12.87	12.15	qfq	1,484,396	18,967,626	-0.39%
2024-02-22	12.58	12.95	12.42	12.92	12.20	qfq	1,413,650	17,888,450	0.86%
2024-02-21	12.16	13.36	11.88	12.81	12.10	qfq	1,231,335	15,618,808	5.17%
2024-02-20	11.52	12.27	11.21	12.18	11.50	qfq	1,245,954	14,744,012	5.91%
2024-02-19	11.06	11.66	11.06	11.50	10.86	qfq	1,493,823	17,039,241	4.45%
2024-02-08	10.05	11.03	9.42	11.01	10.40	qfq	2,506,938	25,670,298	9.77%
2024-02-07	11.01	11.01	9.80	10.03	9.47	qfq	3,097,018	31,453,515	-7.04%
2024-02-06	10.15	10.98	10.07	10.79	10.19	qfq	3,529,480	36,562,237	-3.57%
2024-02-05	12.36	12.37	11.19	11.19	10.57	qfq	1,592,040	18,048,325	-9.98%
2024-02-02	13.00	13.38	11.89	12.43	11.74	qfq	1,766,790	22,354,939	-4.24%
2024-02-01	13.77	13.77	12.67	12.98	12.26	qfq	1,549,021	20,162,884	-2.55%
2024-01-31	14.01	14.58	13.31	13.32	12.58	qfq	1,191,000	16,395,221	-6.66%
2024-01-30	14.84	14.96	14.15	14.27	13.47	qfq	1,012,200	14,751,079	-4.23%
2024-01-29	15.60	15.74	14.88	14.90	14.07	qfq	1,511,930	23,014,323	-5.58%
2024-01-26	15.45	15.98	15.21	15.78	14.90	qfq	1,585,740	25,024,104	2.20%
2024-01-25	14.62	15.49	14.31	15.44	14.58	qfq	1,893,260	28,470,021	5.97%
2024-01-24	14.67	14.98	14.04	14.57	13.76	qfq	1,559,800	22,552,762	-0.61%
2024-01-23	15.06	15.25	14.45	14.66	13.84	qfq	1,738,490	25,491,648	-2.66%
2024-01-22	15.92	16.10	14.73	15.06	14.22	qfq	2,772,800	43,173,931	-6.58%
2024-01-19	16.11	17.49	15.95	16.12	15.22	qfq	2,503,100	40,618,898	1.19%
2024-01-18	16.95	17.02	15.57	15.93	15.04	qfq	2,995,560	48,093,189	-6.46%
2024-01-17	17.86	17.86	16.96	17.03	16.08	qfq	1,743,400	30,249,797	-4.75%
2024-01-16	18.32	18.49	17.63	17.88	16.88	qfq	2,016,680	36,245,731	-2.40%
2024-01-15	18.63	18.68	18.30	18.32	17.30	qfq	1,413,210	26,050,740	-1.66%
2024-01-12	18.78	18.94	18.57	18.63	17.59	qfq	1,339,990	25,115,065	-0.64%
2024-01-11	18.32	18.85	18.32	18.75	17.71	qfq	1,767,522	32,916,911	1.68%
2024-01-10	18.45	18.74	18.21	18.44	17.41	qfq	1,656,980	30,599,092	-0.97%
2024-01-09	18.38	18.85	18.38	18.62	17.58	qfq	2,825,880	52,748,553	1.09%
2024-01-08	18.59	18.66	18.16	18.42	17.39	qfq	1,575,330	29,012,174	-1.39%
2024-01-05	19.41	19.41	18.54	18.68	17.64	qfq	3,264,850	61,716,165	-3.36%
2024-01-04	19.37	19.99	19.08	19.33	18.25	qfq	3,821,640	74,314,928	-0.67%
2024-01-03	19.66	20.50	19.22	19.46	18.38	qfq	4,669,415	91,816,598	-2.01%
2024-01-02	19.69	20.00	19.42	19.86	18.75	qfq	4,324,655	85,595,392	1.07%
2023-12-29	19.65	19.82	19.21	19.65	18.56	qfq	5,194,862	101,606,677	-1.55%
2023-12-28	19.60	20.33	18.95	19.96	18.85	qfq	9,025,636	178,298,964	2.36%
2023-12-27	19.49	20.60	19.49	19.50	18.41	qfq	11,614,239	232,162,949	1.25%
2023-12-26	17.51	19.26	17.42	19.26	18.19	qfq	8,139,603	153,813,947	9.99%
2023-12-25	18.39	18.49	17.24	17.51	16.53	qfq	5,732,754	101,505,192	-5.76%
2023-12-22	18.75	19.98	18.30	18.58	17.54	qfq	7,508,865	141,169,697	-5.11%
2023-12-21	17.69	19.58	17.05	19.58	18.49	qfq	7,868,709	150,271,215	10.00%
2023-12-20	17.60	17.98	17.24	17.80	16.81	qfq	1,024,260	17,979,836	2.71%
2023-12-19	17.40	17.58	17.22	17.33	16.36	qfq	421,700	7,306,944	0.00%
2023-12-18	17.58	17.65	17.30	17.33	16.36	qfq	325,150	5,674,888	-1.03%
2023-12-15	17.68	17.98	17.43	17.51	16.53	qfq	480,490	8,449,930	-0.68%
2023-12-14	17.74	17.88	17.62	17.63	16.65	qfq	278,740	4,951,529	-0.56%
2023-12-13	17.86	17.99	17.66	17.73	16.74	qfq	456,690	8,136,579	-0.34%
2023-12-12	17.64	17.79	17.33	17.79	16.80	qfq	441,650	7,766,426	0.79%
2023-12-11	17.48	17.77	17.40	17.65	16.67	qfq	393,230	6,924,650	0.40%
2023-12-08	17.93	18.06	17.56	17.58	16.60	qfq	484,450	8,577,220	-1.57%
2023-12-07	17.85	18.01	17.74	17.86	16.86	qfq	579,310	10,329,246	0.06%
2023-12-06	17.79	18.00	17.42	17.85	16.86	qfq	830,810	14,826,846	0.11%
2023-12-05	18.14	18.64	17.80	17.83	16.84	qfq	932,950	16,911,998	-1.65%
2023-12-04	18.14	18.33	18.02	18.13	17.12	qfq	381,720	6,931,432	0.00%
2023-12-01	18.17	18.29	17.92	18.13	17.12	qfq	315,080	5,713,644	0.17%
2023-11-30	18.21	18.36	17.95	18.10	17.09	qfq	410,180	7,434,270	-0.55%
2023-11-29	18.37	18.39	18.08	18.20	17.19	qfq	283,080	5,159,643	-0.55%
2023-11-28	18.01	18.43	18.01	18.30	17.28	qfq	721,030	13,190,373	1.22%
2023-11-27	18.11	18.31	17.93	18.08	17.07	qfq	376,800	6,810,127	-0.06%
2023-11-24	18.30	18.30	17.92	18.09	17.08	qfq	476,690	8,606,542	-0.82%
2023-11-23	18.25	18.25	17.97	18.24	17.22	qfq	457,200	8,297,357	0.33%
2023-11-22	18.22	18.39	18.00	18.18	17.17	qfq	393,490	7,152,656	-0.82%
2023-11-21	18.39	18.60	18.20	18.33	17.31	qfq	523,450	9,616,679	-0.33%
2023-11-20	18.48	18.74	18.23	18.39	17.37	qfq	341,260	6,281,948	-0.33%
2023-11-17	18.28	18.56	18.16	18.45	17.42	qfq	519,130	9,541,961	0.65%
2023-11-16	18.37	18.37	18.13	18.33	17.31	qfq	377,860	6,902,607	0.16%
2023-11-15	18.38	18.56	18.25	18.30	17.28	qfq	357,800	6,561,639	-0.11%
2023-11-14	18.26	18.51	18.16	18.32	17.30	qfq	534,060	9,785,224	0.38%
2023-11-13	17.96	18.36	17.96	18.25	17.23	qfq	389,260	7,064,172	1.61%
2023-11-10	17.80	18.07	17.75	17.96	16.96	qfq	297,170	5,342,735	0.28%
2023-11-09	18.12	18.13	17.79	17.91	16.91	qfq	292,930	5,250,014	-0.50%
2023-11-08	18.07	18.07	17.77	18.00	17.00	qfq	431,300	7,750,230	0.22%
2023-11-07	17.96	17.96	17.68	17.96	16.96	qfq	298,270	5,325,464	0.22%
2023-11-06	17.85	18.17	17.75	17.92	16.92	qfq	365,580	6,547,426	1.01%
2023-11-03	17.94	17.94	17.23	17.74	16.75	qfq	395,300	7,018,505	0.51%
2023-11-02	17.94	17.94	17.55	17.65	16.67	qfq	256,310	4,529,684	-1.23%
2023-11-01	17.74	17.90	17.63	17.87	16.87	qfq	424,630	7,553,009	0.73%
2023-10-31	17.63	17.89	17.58	17.74	16.75	qfq	285,900	5,068,581	0.62%
2023-10-30	17.33	17.86	17.33	17.63	16.65	qfq	361,120	6,339,263	2.32%
2023-10-27	16.99	17.31	16.79	17.23	16.27	qfq	390,350	6,701,878	1.35%
2023-10-26	16.88	17.04	16.49	17.00	16.05	qfq	358,330	6,015,929	0.65%
2023-10-25	16.75	17.12	16.72	16.89	15.95	qfq	387,560	6,567,438	1.02%
2023-10-24	16.13	16.78	16.00	16.72	15.79	qfq	400,190	6,565,351	3.66%
2023-10-23	16.45	16.78	16.01	16.13	15.23	qfq	413,122	6,666,383	-1.53%
2023-10-20	16.41	16.67	16.22	16.38	15.47	qfq	395,750	6,492,939	0.24%
2023-10-19	16.32	16.65	16.16	16.34	15.43	qfq	327,510	5,368,572	-0.18%
2023-10-18	16.79	16.89	16.28	16.37	15.46	qfq	463,910	7,641,296	-3.19%
2023-10-17	17.04	17.06	16.72	16.91	15.97	qfq	421,620	7,118,080	-0.53%
2023-10-16	17.32	17.32	16.95	17.00	16.05	qfq	394,660	6,727,919	-1.85%
2023-10-13	17.54	17.75	17.18	17.32	16.36	qfq	397,000	6,889,730	-0.86%
2023-10-12	17.40	17.51	17.21	17.47	16.50	qfq	438,680	7,598,268	0.00%
2023-10-11	17.20	17.60	17.13	17.47	16.50	qfq	541,700	9,437,548	1.69%
2023-10-10	17.75	17.75	17.02	17.18	16.22	qfq	407,320	7,028,411	-1.60%
2023-10-09	17.92	18.08	17.30	17.46	16.49	qfq	555,367	9,802,689	-2.62%
2023-09-28	17.94	17.94	17.79	17.93	16.93	qfq	204,980	3,663,909	0.34%
2023-09-27	17.85	17.99	17.73	17.87	16.87	qfq	272,910	4,879,961	0.11%
2023-09-26	17.81	17.93	17.65	17.85	16.86	qfq	275,550	4,914,449	0.62%
2023-09-25	17.73	17.94	17.55	17.74	16.75	qfq	386,000	6,861,977	0.17%
2023-09-22	17.50	17.78	17.20	17.71	16.72	qfq	373,640	6,575,671	1.61%
2023-09-21	17.71	17.71	17.33	17.43	16.46	qfq	247,960	4,322,977	-0.51%
2023-09-20	17.80	17.82	17.52	17.52	16.54	qfq	303,920	5,351,222	-1.57%
2023-09-19	18.00	18.00	17.58	17.80	16.81	qfq	253,710	4,519,144	-0.56%
2023-09-18	17.61	17.94	17.42	17.90	16.90	qfq	411,900	7,327,931	1.65%
2023-09-15	17.57	17.71	17.44	17.61	16.63	qfq	244,100	4,288,738	0.23%
2023-09-14	17.73	17.75	17.47	17.57	16.59	qfq	302,580	5,326,032	-0.90%
2023-09-13	17.75	17.99	17.62	17.73	16.74	qfq	399,450	7,099,666	-0.11%
2023-09-12	17.80	17.80	17.66	17.75	16.76	qfq	202,160	3,588,429	-0.11%
2023-09-11	17.67	17.84	17.36	17.77	16.78	qfq	418,700	7,403,294	1.72%
2023-09-08	17.66	17.66	17.41	17.47	16.50	qfq	252,400	4,413,431	-0.11%
2023-09-07	17.74	17.85	17.47	17.49	16.52	qfq	460,890	8,113,512	-1.41%
2023-09-06	17.57	17.78	17.32	17.74	16.75	qfq	568,640	10,004,624	2.07%
2023-09-05	17.36	17.46	17.32	17.38	16.41	qfq	414,890	7,212,558	0.12%
2023-09-04	17.58	17.58	17.09	17.36	16.39	qfq	628,780	10,867,004	0.75%
2023-09-01	17.34	17.43	17.14	17.23	16.27	qfq	409,120	7,059,268	-0.58%
2023-08-31	17.14	17.39	17.08	17.33	16.36	qfq	495,950	8,556,317	0.87%
2023-08-30	17.40	17.82	17.13	17.18	16.22	qfq	1,049,618	18,333,664	-2.11%
2023-08-29	18.24	18.46	16.94	17.55	16.57	qfq	1,512,488	26,673,953	-0.79%
2023-08-28	17.79	17.90	16.91	17.69	16.70	qfq	858,460	15,057,833	4.61%
2023-08-25	17.39	17.58	16.85	16.91	15.97	qfq	323,248	5,553,251	-2.87%
2023-08-24	17.04	17.69	16.87	17.41	16.44	qfq	548,900	9,499,349	2.17%
2023-08-23	17.42	17.49	17.03	17.04	16.09	qfq	307,410	5,296,452	-2.74%
2023-08-22	17.50	17.66	17.21	17.52	16.54	qfq	337,280	5,873,223	0.00%
2023-08-21	17.51	17.85	17.43	17.52	16.54	qfq	378,600	6,681,184	-0.51%
2023-08-18	17.88	17.93	17.61	17.61	16.63	qfq	268,640	4,772,224	-1.07%
2023-08-17	17.40	17.84	17.20	17.80	16.81	qfq	425,850	7,449,212	2.71%
2023-08-16	17.65	17.74	17.33	17.33	16.36	qfq	327,100	5,713,575	-2.31%
2023-08-15	17.68	17.85	17.56	17.74	16.75	qfq	277,300	4,906,796	-0.06%
2023-08-14	17.45	17.78	17.19	17.75	16.76	qfq	482,910	8,469,395	1.66%
2023-08-11	17.77	17.86	17.41	17.46	16.49	qfq	333,440	5,884,828	-1.47%
2023-08-10	17.51	17.72	17.43	17.72	16.73	qfq	378,150	6,660,474	0.97%
2023-08-09	17.86	17.87	17.51	17.55	16.57	qfq	754,210	13,314,000	-2.23%
2023-08-08	17.74	18.66	17.49	17.95	16.95	qfq	1,604,340	28,985,863	1.18%
2023-08-07	18.18	18.26	17.61	17.74	16.75	qfq	744,600	13,225,266	-1.44%
2023-08-04	18.57	18.88	18.00	18.00	17.00	qfq	556,040	10,127,241	-3.28%
2023-08-03	18.78	19.06	18.43	18.61	17.57	qfq	379,550	7,072,597	-1.38%
2023-08-02	18.35	19.03	18.35	18.87	17.82	qfq	209,870	3,958,299	-0.11%
2023-08-01	18.85	19.25	18.79	18.89	17.84	qfq	408,320	7,753,284	0.05%
2023-07-31	19.22	19.44	18.84	18.88	17.83	qfq	391,410	7,480,220	-1.36%
2023-07-28	19.00	19.27	18.79	19.14	18.07	qfq	388,320	7,425,898	0.42%
2023-07-27	19.10	19.27	18.99	19.06	18.00	qfq	265,380	5,081,869	-0.37%
2023-07-26	19.00	19.20	18.86	19.13	18.06	qfq	308,520	5,885,614	0.63%
2023-07-25	19.17	19.26	18.64	19.01	17.95	qfq	352,820	6,666,111	0.16%
2023-07-24	19.07	19.07	18.75	18.98	17.92	qfq	283,720	5,373,889	1.44%
2023-07-21	19.02	19.03	18.56	18.71	17.67	qfq	269,300	5,071,513	-0.16%
2023-07-20	19.10	19.11	18.67	18.74	17.70	qfq	234,230	4,418,855	-1.63%
2023-07-19	18.99	19.13	18.71	19.05	17.99	qfq	297,590	5,662,697	0.69%
2023-07-18	18.89	18.99	18.62	18.92	17.87	qfq	267,110	5,024,349	0.16%