SECURITY DETAIL · RAW DATA

九强生物300406.SZ

ASZSECNYSTOCK

最近收盘价11.402026-07-17

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）6,402,036

成交额（元）74,587,299

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 5 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
2026-05-21	2026-05-29	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-20	2025-11-27	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-29	2025-09-05	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-24	2025-05-06	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-25	2024-05-07	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	11.96	12.00	11.40	11.40	11.40	qfq	6,402,036	74,587,299	-3.80%
2026-07-16	11.67	11.93	11.53	11.85	11.85	qfq	6,554,046	77,042,822	1.02%
2026-07-15	11.53	11.84	11.44	11.73	11.73	qfq	6,715,564	78,861,957	1.82%
2026-07-14	11.25	11.58	11.10	11.52	11.52	qfq	6,133,300	70,219,460	2.40%
2026-07-13	11.23	11.40	11.14	11.25	11.25	qfq	4,185,336	47,201,418	0.18%
2026-07-10	11.18	11.46	10.97	11.23	11.23	qfq	4,582,200	51,678,078	0.54%
2026-07-09	11.33	11.44	11.00	11.17	11.17	qfq	4,190,400	46,816,004	-1.41%
2026-07-08	11.31	11.51	11.24	11.33	11.33	qfq	3,451,700	39,127,157	-0.18%
2026-07-07	11.70	11.70	11.29	11.35	11.35	qfq	4,216,861	48,273,826	-3.24%
2026-07-06	11.48	11.82	11.44	11.73	11.73	qfq	5,278,554	61,703,122	1.65%
2026-07-03	11.33	11.56	11.28	11.54	11.54	qfq	5,437,695	62,205,742	2.94%
2026-07-02	11.12	11.39	11.12	11.21	11.21	qfq	4,576,635	51,543,381	0.00%
2026-07-01	10.96	11.30	10.68	11.21	11.21	qfq	5,560,500	61,446,120	2.56%
2026-06-30	11.19	11.20	10.84	10.93	10.93	qfq	4,261,604	46,759,910	-2.93%
2026-06-29	10.80	11.33	10.52	11.26	11.26	qfq	5,910,165	65,317,335	4.07%
2026-06-26	11.15	11.25	10.81	10.82	10.82	qfq	4,619,146	50,480,080	-3.57%
2026-06-25	11.62	11.65	11.10	11.22	11.22	qfq	5,097,200	57,184,983	-3.44%
2026-06-24	11.49	11.79	11.40	11.62	11.62	qfq	4,573,500	52,948,053	0.61%
2026-06-23	11.28	11.76	11.21	11.55	11.55	qfq	5,462,964	63,374,577	2.39%
2026-06-22	11.35	11.35	10.83	11.28	11.28	qfq	4,428,400	48,961,736	-0.53%
2026-06-18	11.35	11.52	11.20	11.34	11.34	qfq	2,903,029	33,009,100	0.35%
2026-06-17	11.47	11.60	11.21	11.30	11.30	qfq	3,491,218	39,487,270	-2.59%
2026-06-16	11.47	11.65	11.25	11.60	11.60	qfq	5,053,978	57,956,779	0.52%
2026-06-15	11.51	11.86	11.39	11.54	11.54	qfq	4,939,830	57,288,651	0.00%
2026-06-12	11.45	11.64	11.33	11.54	11.54	qfq	4,421,816	50,914,752	1.67%
2026-06-11	11.29	11.48	11.16	11.35	11.35	qfq	4,195,500	47,514,136	-1.39%
2026-06-10	11.51	11.53	11.27	11.51	11.51	qfq	3,138,800	35,715,906	0.44%
2026-06-09	11.64	11.65	11.33	11.46	11.46	qfq	3,511,500	40,254,527	-1.63%
2026-06-08	11.79	12.00	11.40	11.65	11.65	qfq	5,401,600	62,818,991	-2.51%
2026-06-05	11.72	12.05	11.68	11.95	11.95	qfq	4,259,616	50,783,021	2.22%
2026-06-04	11.80	11.93	11.67	11.69	11.69	qfq	2,901,300	34,157,637	-0.76%
2026-06-03	12.00	12.01	11.67	11.78	11.78	qfq	4,542,284	53,504,474	-1.83%
2026-06-02	11.93	12.17	11.86	12.00	12.00	qfq	4,985,400	59,919,470	0.08%
2026-06-01	11.74	12.02	11.68	11.99	11.99	qfq	5,318,284	63,405,897	2.04%
2026-05-29	11.77	11.85	11.51	11.75	11.75	qfq	5,855,777	68,168,540	-6.23%
2026-05-28	12.48	12.57	12.18	12.53	11.83	qfq	4,942,900	61,309,483	0.16%
2026-05-27	12.75	12.80	12.30	12.51	11.82	qfq	4,436,100	55,596,586	-1.88%
2026-05-26	12.99	13.03	12.57	12.75	12.04	qfq	4,477,400	57,064,548	-2.15%
2026-05-25	12.86	13.08	12.80	13.03	12.31	qfq	3,935,563	50,947,524	1.32%
2026-05-22	13.00	13.02	12.75	12.86	12.15	qfq	3,487,414	44,940,488	0.70%
2026-05-21	12.83	13.08	12.75	12.77	12.06	qfq	3,944,591	50,981,418	-0.47%
2026-05-20	12.92	12.98	12.78	12.83	12.12	qfq	2,729,745	35,080,535	-1.08%
2026-05-19	12.90	13.11	12.89	12.97	12.25	qfq	3,253,291	42,295,354	0.46%
2026-05-18	12.99	13.10	12.79	12.91	12.19	qfq	4,013,604	51,745,008	-1.15%
2026-05-15	13.01	13.25	12.95	13.06	12.33	qfq	5,074,946	66,276,201	0.38%
2026-05-14	13.19	13.26	13.01	13.01	12.29	qfq	4,313,256	56,663,478	-1.74%
2026-05-13	13.30	13.43	13.14	13.24	12.50	qfq	4,513,077	59,680,912	-0.97%
2026-05-12	13.48	13.48	13.04	13.37	12.63	qfq	7,807,014	103,249,124	-0.37%
2026-05-11	13.13	13.46	13.05	13.42	12.67	qfq	10,045,869	133,618,978	2.60%
2026-05-08	12.89	13.15	12.83	13.08	12.35	qfq	5,885,261	76,994,555	1.40%
2026-05-07	13.11	13.17	12.85	12.90	12.18	qfq	6,545,396	84,991,355	-1.30%
2026-05-06	12.68	13.10	12.67	13.07	12.34	qfq	9,307,903	120,780,029	2.91%
2026-04-30	12.52	12.72	12.37	12.70	11.99	qfq	9,131,434	115,173,393	2.58%
2026-04-29	12.46	12.52	12.37	12.38	11.69	qfq	6,211,112	77,250,141	0.57%
2026-04-28	12.70	12.79	12.26	12.31	11.63	qfq	11,660,284	145,399,469	-2.92%
2026-04-27	12.96	13.27	12.68	12.68	11.98	qfq	23,716,255	307,882,190	8.10%
2026-04-24	11.69	11.80	11.57	11.73	11.08	qfq	3,644,004	42,638,471	-0.09%
2026-04-23	11.81	11.82	11.63	11.74	11.09	qfq	3,340,500	39,204,251	-1.18%
2026-04-22	11.85	11.93	11.81	11.88	11.22	qfq	2,603,100	30,857,786	-0.42%
2026-04-21	11.95	12.02	11.90	11.93	11.27	qfq	2,039,300	24,373,482	-0.25%
2026-04-20	11.98	12.07	11.88	11.96	11.30	qfq	2,807,800	33,656,950	-0.25%
2026-04-17	12.10	12.12	11.94	11.99	11.32	qfq	2,708,277	32,483,626	-0.99%
2026-04-16	12.09	12.17	11.98	12.11	11.44	qfq	2,513,400	30,291,145	0.08%
2026-04-15	12.03	12.13	11.96	12.10	11.43	qfq	3,091,691	37,299,219	0.92%
2026-04-14	12.00	12.00	11.83	11.99	11.32	qfq	2,185,200	26,011,111	0.59%
2026-04-13	11.96	12.05	11.89	11.92	11.26	qfq	2,048,400	24,450,462	-1.16%
2026-04-10	11.98	12.18	11.97	12.06	11.39	qfq	2,853,300	34,476,897	1.09%
2026-04-09	12.09	12.12	11.93	11.93	11.27	qfq	3,028,600	36,308,401	-1.73%
2026-04-08	12.03	12.20	11.99	12.14	11.47	qfq	3,264,200	39,469,464	2.45%
2026-04-07	11.80	11.96	11.69	11.85	11.19	qfq	2,118,103	25,127,207	0.59%
2026-04-03	12.10	12.16	11.74	11.78	11.13	qfq	3,249,300	38,561,561	-3.05%
2026-04-02	12.18	12.23	12.06	12.15	11.48	qfq	3,307,800	40,134,886	-0.25%
2026-04-01	11.92	12.24	11.89	12.18	11.50	qfq	5,020,743	60,784,890	2.96%
2026-03-31	11.88	12.04	11.82	11.83	11.17	qfq	2,938,400	35,043,276	-0.42%
2026-03-30	11.79	11.90	11.65	11.88	11.22	qfq	3,350,700	39,550,718	-0.34%
2026-03-27	11.42	11.94	11.42	11.92	11.26	qfq	4,395,692	51,775,986	3.20%
2026-03-26	11.72	11.82	11.49	11.55	10.91	qfq	2,547,506	29,646,840	-1.62%
2026-03-25	11.72	11.83	11.63	11.74	11.09	qfq	3,844,400	45,086,414	0.34%
2026-03-24	11.63	11.72	11.44	11.70	11.05	qfq	3,563,300	41,316,612	2.36%
2026-03-23	11.92	11.92	11.34	11.43	10.80	qfq	5,052,082	58,487,715	-4.91%
2026-03-20	12.16	12.30	12.02	12.02	11.35	qfq	3,677,276	44,620,170	-1.72%
2026-03-19	12.48	12.48	12.14	12.23	11.55	qfq	4,986,966	61,145,386	-2.00%
2026-03-18	12.52	12.56	12.37	12.48	11.79	qfq	3,265,500	40,697,349	-0.24%
2026-03-17	12.60	12.71	12.48	12.51	11.82	qfq	3,185,104	40,120,016	-0.79%
2026-03-16	12.54	12.62	12.48	12.61	11.91	qfq	2,451,350	30,767,594	0.40%
2026-03-13	12.55	12.63	12.47	12.56	11.86	qfq	2,589,366	32,569,440	0.00%
2026-03-12	12.56	12.59	12.43	12.56	11.86	qfq	3,758,100	47,039,110	0.00%
2026-03-11	12.72	12.75	12.50	12.56	11.86	qfq	4,270,573	53,709,027	-1.26%
2026-03-10	12.63	12.75	12.62	12.72	12.01	qfq	3,064,604	38,854,319	1.35%
2026-03-09	12.52	12.59	12.38	12.55	11.85	qfq	3,078,900	38,417,425	-0.24%
2026-03-06	12.35	12.62	12.27	12.58	11.88	qfq	2,971,064	37,189,384	1.45%
2026-03-05	12.47	12.48	12.31	12.40	11.71	qfq	3,621,500	44,895,811	0.98%
2026-03-04	12.45	12.55	12.23	12.28	11.60	qfq	4,665,997	57,645,245	-2.00%
2026-03-03	12.85	12.90	12.43	12.53	11.83	qfq	6,100,769	77,154,088	-2.34%
2026-03-02	13.05	13.08	12.72	12.83	12.12	qfq	6,549,300	84,389,619	-2.28%
2026-02-27	13.04	13.15	13.01	13.13	12.40	qfq	3,110,896	40,751,010	0.54%
2026-02-26	13.17	13.17	13.03	13.06	12.33	qfq	3,586,300	46,934,646	-0.68%
2026-02-25	13.08	13.22	13.05	13.15	12.42	qfq	4,485,445	59,035,075	0.61%
2026-02-24	13.10	13.13	12.98	13.07	12.34	qfq	4,496,100	58,777,033	0.85%
2026-02-13	13.17	13.21	12.96	12.96	12.24	qfq	5,042,296	65,938,475	-1.59%
2026-02-12	13.24	13.24	13.09	13.17	12.44	qfq	3,619,391	47,702,082	-0.60%
2026-02-11	13.32	13.35	13.21	13.25	12.51	qfq	3,838,096	51,020,142	-0.53%
2026-02-10	13.32	13.36	13.25	13.32	12.58	qfq	3,160,596	42,060,039	0.00%
2026-02-09	13.28	13.35	13.24	13.32	12.58	qfq	3,970,190	52,823,771	0.76%
2026-02-06	13.13	13.30	13.13	13.22	12.49	qfq	3,827,300	50,701,639	0.08%
2026-02-05	13.31	13.31	13.15	13.21	12.48	qfq	3,537,659	46,746,261	-0.38%
2026-02-04	13.13	13.28	13.07	13.26	12.52	qfq	4,584,568	60,372,150	0.76%
2026-02-03	13.06	13.16	12.98	13.16	12.43	qfq	5,552,181	72,668,229	1.23%
2026-02-02	13.20	13.23	13.00	13.00	12.28	qfq	6,418,800	84,211,032	-1.74%
2026-01-30	13.38	13.42	13.11	13.23	12.50	qfq	7,020,584	93,050,677	-0.75%
2026-01-29	13.58	13.64	13.21	13.33	12.59	qfq	13,268,376	177,966,262	-4.03%
2026-01-28	14.20	14.23	13.88	13.89	13.12	qfq	10,311,319	144,322,814	-2.87%
2026-01-27	14.48	14.54	14.03	14.30	13.51	qfq	13,242,224	188,169,125	-2.59%
2026-01-26	14.37	14.73	14.23	14.68	13.86	qfq	19,458,954	282,058,767	3.02%
2026-01-23	14.17	14.33	14.16	14.25	13.46	qfq	8,283,186	117,952,899	0.92%
2026-01-22	14.23	14.23	14.09	14.12	13.34	qfq	5,681,406	80,293,023	-0.56%
2026-01-21	14.12	14.32	14.07	14.20	13.41	qfq	7,152,464	101,586,373	0.35%
2026-01-20	14.28	14.35	14.02	14.15	13.36	qfq	7,575,700	107,395,844	-1.05%
2026-01-19	14.15	14.32	14.08	14.30	13.51	qfq	9,922,889	141,034,767	0.78%
2026-01-16	14.77	14.86	14.15	14.19	13.40	qfq	13,669,835	195,905,180	-3.01%
2026-01-15	14.81	14.88	14.46	14.63	13.82	qfq	13,894,203	202,952,933	-1.81%
2026-01-14	15.20	15.37	14.62	14.90	14.07	qfq	28,878,909	434,957,335	-2.17%
2026-01-13	13.99	16.05	13.99	15.23	14.38	qfq	40,836,690	612,469,575	9.41%
2026-01-12	13.58	13.96	13.58	13.92	13.15	qfq	9,277,193	128,310,326	2.50%
2026-01-09	13.50	13.64	13.43	13.58	12.83	qfq	6,434,504	87,039,855	0.59%
2026-01-08	13.34	13.58	13.31	13.50	12.75	qfq	4,885,762	65,841,461	1.12%
2026-01-07	13.54	13.56	13.34	13.35	12.61	qfq	4,041,911	54,283,440	-1.11%
2026-01-06	13.54	13.65	13.40	13.50	12.75	qfq	5,124,963	69,215,509	0.00%
2026-01-05	13.14	13.50	13.00	13.50	12.75	qfq	7,216,016	96,260,524	3.29%
2025-12-31	13.17	13.19	13.06	13.07	12.34	qfq	3,109,856	40,702,976	-0.76%
2025-12-30	13.25	13.25	13.10	13.17	12.44	qfq	3,441,600	45,348,028	-0.45%
2025-12-29	13.38	13.38	13.21	13.23	12.50	qfq	3,132,700	41,622,952	-0.82%
2025-12-26	13.42	13.45	13.32	13.34	12.60	qfq	2,712,800	36,298,296	-0.60%
2025-12-25	13.35	13.50	13.27	13.42	12.67	qfq	3,231,300	43,218,077	0.98%
2025-12-24	13.23	13.30	13.15	13.29	12.55	qfq	2,673,900	35,439,043	0.45%
2025-12-23	13.33	13.37	13.21	13.23	12.50	qfq	2,147,052	28,526,699	-0.75%
2025-12-22	13.45	13.48	13.31	13.33	12.59	qfq	3,249,800	43,428,817	-0.52%
2025-12-19	13.31	13.54	13.27	13.40	12.66	qfq	4,327,285	58,069,460	0.83%
2025-12-18	13.17	13.35	13.14	13.29	12.55	qfq	2,993,631	39,738,982	0.45%
2025-12-17	13.07	13.24	13.01	13.23	12.50	qfq	3,456,100	45,307,032	1.22%
2025-12-16	13.21	13.22	13.04	13.07	12.34	qfq	3,125,946	40,963,520	-1.06%
2025-12-15	13.30	13.34	13.16	13.21	12.48	qfq	4,622,522	61,247,011	-1.93%
2025-12-12	13.60	13.60	13.09	13.47	12.72	qfq	15,694,552	207,696,671	-1.03%
2025-12-11	13.97	14.08	13.59	13.61	12.85	qfq	8,935,490	123,288,371	-1.95%
2025-12-10	13.80	13.93	13.61	13.88	13.11	qfq	9,767,658	134,567,886	2.89%
2025-12-09	13.60	13.66	13.38	13.49	12.74	qfq	3,546,927	47,832,450	-1.17%
2025-12-08	13.67	13.76	13.56	13.65	12.89	qfq	3,785,500	51,556,744	-0.22%
2025-12-05	13.57	13.68	13.47	13.68	12.92	qfq	2,638,800	35,842,795	0.66%
2025-12-04	13.72	13.74	13.53	13.59	12.84	qfq	2,933,899	39,907,013	-0.73%
2025-12-03	13.72	13.77	13.60	13.69	12.93	qfq	3,398,800	46,416,204	-0.22%
2025-12-02	13.89	13.89	13.66	13.72	12.96	qfq	4,871,982	66,878,089	-1.44%
2025-12-01	13.33	14.11	13.31	13.92	13.15	qfq	10,907,193	151,474,649	4.43%
2025-11-28	13.30	13.34	13.24	13.33	12.59	qfq	2,438,300	32,414,479	0.23%
2025-11-27	13.26	13.38	13.16	13.30	12.56	qfq	2,827,930	37,511,961	-1.19%
2025-11-26	13.48	13.65	13.38	13.46	12.52	qfq	3,711,000	50,057,209	0.07%
2025-11-25	13.37	13.55	13.27	13.45	12.52	qfq	4,235,871	56,939,903	0.52%
2025-11-24	13.18	13.49	13.11	13.38	12.45	qfq	4,029,199	53,564,530	1.59%
2025-11-21	13.34	13.44	13.02	13.17	12.25	qfq	4,390,608	57,945,380	-1.57%
2025-11-20	13.43	13.45	13.29	13.38	12.45	qfq	2,423,081	32,392,855	0.00%
2025-11-19	13.51	13.58	13.32	13.38	12.45	qfq	3,325,000	44,530,180	-0.96%
2025-11-18	13.72	13.74	13.50	13.51	12.57	qfq	3,724,651	50,572,053	-1.24%
2025-11-17	13.89	13.89	13.64	13.68	12.73	qfq	4,924,827	67,441,650	-1.51%
2025-11-14	13.86	14.04	13.83	13.89	12.92	qfq	4,122,255	57,593,766	0.00%
2025-11-13	13.97	13.98	13.83	13.89	12.92	qfq	4,274,476	59,380,502	-0.43%
2025-11-12	13.87	14.07	13.81	13.95	12.98	qfq	4,460,900	62,243,413	-0.14%
2025-11-11	13.84	13.98	13.75	13.97	13.00	qfq	3,581,927	49,741,232	0.94%
2025-11-10	13.65	13.84	13.59	13.84	12.88	qfq	3,529,874	48,606,334	1.39%
2025-11-07	13.64	13.68	13.56	13.65	12.70	qfq	2,251,000	30,698,299	0.07%
2025-11-06	13.64	13.65	13.51	13.64	12.69	qfq	2,234,927	30,359,425	0.22%
2025-11-05	13.65	13.68	13.57	13.61	12.66	qfq	2,185,100	29,763,774	-0.37%
2025-11-04	13.70	13.71	13.60	13.66	12.71	qfq	2,737,679	37,352,609	-0.51%
2025-11-03	13.67	13.74	13.59	13.73	12.78	qfq	3,673,559	50,283,154	0.44%
2025-10-31	13.43	13.72	13.42	13.67	12.72	qfq	4,427,158	60,288,274	1.79%
2025-10-30	13.55	13.55	13.43	13.43	12.50	qfq	2,948,640	39,759,226	-0.67%
2025-10-29	13.56	13.56	13.35	13.52	12.58	qfq	3,436,100	46,142,753	-0.29%
2025-10-28	13.38	13.62	13.32	13.56	12.62	qfq	3,794,554	51,294,590	1.04%
2025-10-27	13.48	13.48	13.40	13.42	12.49	qfq	2,872,210	38,587,299	0.00%
2025-10-24	13.35	13.47	13.31	13.42	12.49	qfq	3,159,980	42,392,494	0.60%
2025-10-23	13.30	13.36	13.20	13.34	12.41	qfq	2,543,867	33,726,424	0.23%
2025-10-22	13.27	13.41	13.25	13.31	12.39	qfq	2,727,988	36,391,836	0.00%
2025-10-21	13.19	13.33	13.11	13.31	12.39	qfq	2,549,723	33,776,676	0.83%
2025-10-20	13.15	13.23	13.10	13.20	12.28	qfq	2,415,379	31,752,467	0.53%
2025-10-17	13.32	13.40	13.05	13.13	12.22	qfq	5,150,543	67,900,272	-1.13%
2025-10-16	13.33	13.40	13.23	13.28	12.36	qfq	2,910,255	38,742,608	-0.52%
2025-10-15	13.23	13.35	13.17	13.35	12.42	qfq	3,290,081	43,718,912	1.21%
2025-10-14	13.28	13.30	13.15	13.19	12.27	qfq	3,931,497	51,985,272	-0.38%
2025-10-13	13.30	13.31	13.11	13.24	12.32	qfq	4,506,512	59,617,840	-2.00%
2025-10-10	13.44	13.56	13.36	13.51	12.57	qfq	3,338,884	44,994,996	0.52%
2025-10-09	13.40	13.48	13.23	13.44	12.51	qfq	3,618,800	48,366,288	0.60%
2025-09-30	13.28	13.40	13.26	13.36	12.43	qfq	2,954,400	39,390,209	0.53%
2025-09-29	13.38	13.39	13.17	13.29	12.37	qfq	3,555,018	47,188,939	-0.67%
2025-09-26	13.42	13.46	13.26	13.38	12.45	qfq	2,078,985	27,815,402	-0.45%
2025-09-25	13.56	13.64	13.43	13.44	12.51	qfq	2,577,356	34,858,056	-0.88%
2025-09-24	13.34	13.59	13.30	13.56	12.62	qfq	3,114,200	42,030,465	1.65%
2025-09-23	13.40	13.42	13.10	13.34	12.41	qfq	4,461,100	58,974,369	-0.30%
2025-09-22	13.57	13.65	13.32	13.38	12.45	qfq	3,583,340	48,198,564	-0.89%
2025-09-19	13.69	13.76	13.42	13.50	12.56	qfq	3,941,400	53,381,942	-1.24%
2025-09-18	13.82	13.87	13.60	13.67	12.72	qfq	5,650,306	77,726,994	-1.09%
2025-09-17	13.88	13.91	13.79	13.82	12.86	qfq	3,332,300	46,093,937	-0.36%
2025-09-16	13.83	13.90	13.71	13.87	12.91	qfq	3,222,508	44,489,290	0.58%
2025-09-15	13.93	13.96	13.75	13.79	12.83	qfq	3,519,100	48,606,304	-1.01%
2025-09-12	14.00	14.05	13.85	13.93	12.96	qfq	4,542,651	63,293,327	-0.57%
2025-09-11	13.87	14.02	13.63	14.01	13.04	qfq	4,752,667	65,706,290	1.08%
2025-09-10	13.98	14.02	13.86	13.86	12.90	qfq	3,367,300	46,843,282	-0.86%
2025-09-09	14.21	14.27	13.86	13.98	13.01	qfq	6,656,400	93,383,773	-2.24%
2025-09-08	13.96	14.35	13.93	14.30	13.31	qfq	7,457,688	105,965,145	2.29%
2025-09-05	13.90	13.99	13.74	13.98	13.01	qfq	4,886,000	67,902,621	-1.27%
2025-09-04	14.15	14.27	13.99	14.16	12.90	qfq	5,367,767	76,003,495	-0.07%
2025-09-03	14.37	14.47	14.12	14.17	12.91	qfq	3,864,600	55,134,446	-1.25%
2025-09-02	14.52	14.57	14.26	14.35	13.07	qfq	6,196,755	89,092,632	-1.17%
2025-09-01	14.30	14.59	14.25	14.52	13.23	qfq	6,943,327	100,111,297	1.54%
2025-08-29	14.20	14.40	14.18	14.30	13.03	qfq	6,504,987	92,931,578	0.85%
2025-08-28	14.38	14.49	13.76	14.18	12.92	qfq	11,666,723	164,647,562	-1.05%
2025-08-27	14.95	15.15	14.30	14.33	13.05	qfq	14,015,484	206,853,958	-3.83%
2025-08-26	14.94	15.07	14.88	14.90	13.57	qfq	7,034,452	105,249,946	-0.60%
2025-08-25	14.90	15.14	14.84	14.99	13.65	qfq	9,183,750	137,712,380	0.40%
2025-08-22	15.07	15.09	14.80	14.93	13.60	qfq	6,844,946	102,015,756	-0.47%
2025-08-21	15.08	15.27	14.97	15.00	13.66	qfq	7,645,298	115,455,843	-0.40%
2025-08-20	15.01	15.07	14.82	15.06	13.72	qfq	7,127,300	106,491,810	-0.13%
2025-08-19	14.99	15.18	14.96	15.08	13.74	qfq	7,588,025	114,541,990	0.47%
2025-08-18	14.98	15.18	14.88	15.01	13.67	qfq	8,873,436	133,194,718	0.40%
2025-08-15	14.91	15.02	14.83	14.95	13.62	qfq	6,888,478	102,979,208	0.27%
2025-08-14	15.29	15.29	14.90	14.91	13.58	qfq	8,183,567	123,200,027	-2.55%
2025-08-13	15.11	15.30	14.97	15.30	13.94	qfq	8,415,258	127,451,983	1.06%
2025-08-12	15.07	15.38	15.03	15.14	13.79	qfq	7,258,738	110,180,259	0.20%
2025-08-11	14.95	15.15	14.85	15.11	13.76	qfq	5,479,836	82,368,918	1.07%
2025-08-08	15.01	15.14	14.80	14.95	13.62	qfq	6,498,682	97,135,042	-0.73%
2025-08-07	15.00	15.38	14.96	15.06	13.72	qfq	9,481,453	143,531,957	0.40%
2025-08-06	15.01	15.19	14.90	15.00	13.66	qfq	7,105,112	106,371,666	-0.40%
2025-08-05	15.15	15.17	14.92	15.06	13.72	qfq	7,808,700	117,221,291	-0.59%
2025-08-04	14.73	15.20	14.59	15.15	13.80	qfq	14,227,220	212,892,413	2.85%
2025-08-01	14.63	14.95	14.62	14.73	13.42	qfq	5,674,500	83,876,154	0.55%
2025-07-31	14.73	14.88	14.59	14.65	13.35	qfq	6,640,600	97,937,032	-0.88%
2025-07-30	14.79	15.08	14.67	14.78	13.46	qfq	7,292,300	108,436,291	-0.67%
2025-07-29	14.78	14.88	14.58	14.88	13.55	qfq	7,008,824	103,319,457	0.68%
2025-07-28	14.82	14.99	14.75	14.78	13.46	qfq	7,075,155	105,167,049	-0.20%
2025-07-25	14.75	15.09	14.65	14.81	13.49	qfq	8,683,120	129,275,062	0.41%
2025-07-24	14.42	14.79	14.38	14.75	13.44	qfq	8,004,409	116,922,615	2.57%
2025-07-23	14.39	14.62	14.31	14.38	13.10	qfq	7,607,506	110,129,565	-0.21%
2025-07-22	14.45	14.50	14.35	14.41	13.13	qfq	5,804,481	83,699,309	-0.07%
2025-07-21	14.39	14.49	14.29	14.42	13.14	qfq	6,323,375	91,106,137	0.21%
2025-07-18	14.38	14.40	14.17	14.39	13.11	qfq	5,761,151	82,272,863	0.42%
2025-07-17	14.22	14.38	14.13	14.33	13.05	qfq	6,636,808	94,570,633	0.77%
2025-07-16	13.98	14.25	13.98	14.22	12.95	qfq	5,616,100	79,357,336	1.07%
2025-07-15	14.18	14.23	13.85	14.07	12.82	qfq	5,546,100	77,654,757	-0.78%
2025-07-14	14.11	14.20	14.02	14.18	12.92	qfq	5,745,049	81,115,744	0.35%
2025-07-11	13.96	14.22	13.94	14.13	12.87	qfq	7,560,024	106,578,353	0.93%
2025-07-10	13.90	14.09	13.90	14.00	12.75	qfq	5,066,024	70,873,816	0.29%
2025-07-09	14.00	14.25	13.92	13.96	12.72	qfq	7,083,277	99,542,868	-0.29%
2025-07-08	13.88	14.06	13.81	14.00	12.75	qfq	5,237,654	73,219,924	0.72%
2025-07-07	13.89	14.04	13.83	13.90	12.66	qfq	4,880,700	67,893,368	0.14%
2025-07-04	13.95	14.25	13.85	13.88	12.64	qfq	7,588,176	106,393,864	-0.57%
2025-07-03	13.94	14.10	13.88	13.96	12.72	qfq	6,241,546	87,180,250	0.14%
2025-07-02	14.08	14.13	13.86	13.94	12.70	qfq	5,991,600	83,529,733	-0.92%
2025-07-01	14.12	14.28	13.97	14.07	12.82	qfq	7,460,254	104,908,500	-0.57%
2025-06-30	13.66	14.48	13.51	14.15	12.89	qfq	15,515,276	217,863,423	3.89%
2025-06-27	13.57	13.82	13.56	13.62	12.41	qfq	6,111,705	83,541,165	0.29%
2025-06-26	13.77	13.85	13.56	13.58	12.37	qfq	5,687,709	77,816,983	-1.59%
2025-06-25	13.72	13.80	13.52	13.80	12.57	qfq	8,006,287	109,460,326	0.36%
2025-06-24	13.81	13.97	13.65	13.75	12.53	qfq	9,285,600	128,362,683	1.40%
2025-06-23	13.40	13.69	13.20	13.56	12.35	qfq	5,853,624	78,730,420	0.74%
2025-06-20	13.27	13.80	13.25	13.46	12.26	qfq	7,127,748	96,731,052	1.43%
2025-06-19	13.23	13.49	13.18	13.27	12.09	qfq	5,773,661	76,992,142	0.15%
2025-06-18	13.45	13.50	13.20	13.25	12.07	qfq	5,032,049	66,922,031	-2.00%
2025-06-17	13.54	13.76	13.41	13.52	12.32	qfq	5,742,215	77,886,575	0.52%
2025-06-16	13.43	13.62	13.36	13.45	12.25	qfq	4,108,884	55,385,199	0.00%
2025-06-13	13.70	13.90	13.41	13.45	12.25	qfq	6,659,299	90,709,685	-2.18%
2025-06-12	13.67	13.80	13.62	13.75	12.53	qfq	4,173,143	57,147,224	0.07%
2025-06-11	13.84	13.90	13.71	13.74	12.52	qfq	3,957,300	54,558,507	-0.22%
2025-06-10	13.91	13.95	13.61	13.77	12.54	qfq	5,066,900	69,943,902	-0.94%
2025-06-09	13.66	14.00	13.66	13.90	12.66	qfq	6,056,242	84,039,687	1.68%
2025-06-06	13.78	13.80	13.59	13.67	12.45	qfq	3,806,521	52,026,316	-0.51%
2025-06-05	13.91	13.99	13.68	13.74	12.52	qfq	5,958,473	82,108,741	-1.58%
2025-06-04	13.87	13.97	13.68	13.96	12.72	qfq	5,277,363	73,005,485	0.58%
2025-06-03	13.50	13.91	13.49	13.88	12.64	qfq	6,678,500	92,320,105	2.28%
2025-05-30	13.50	13.72	13.42	13.57	12.36	qfq	4,839,380	65,642,840	0.30%
2025-05-29	13.10	13.54	13.09	13.53	12.32	qfq	6,361,380	85,295,568	3.05%
2025-05-28	13.26	13.34	13.09	13.13	11.96	qfq	3,770,100	49,704,575	-1.28%
2025-05-27	13.24	13.52	13.13	13.30	12.12	qfq	4,811,301	64,038,243	0.76%
2025-05-26	13.30	13.41	13.05	13.20	12.02	qfq	4,145,200	54,679,129	-0.83%
2025-05-23	13.13	13.55	13.13	13.31	12.12	qfq	5,087,049	68,024,206	1.37%
2025-05-22	13.36	13.39	13.11	13.13	11.96	qfq	4,241,200	55,982,884	-1.43%
2025-05-21	13.60	13.67	13.26	13.32	12.13	qfq	5,794,370	77,870,593	-1.84%
2025-05-20	13.42	13.64	13.35	13.57	12.36	qfq	4,816,609	65,085,908	1.04%
2025-05-19	13.19	13.44	12.80	13.43	12.23	qfq	6,165,150	81,725,440	-0.44%
2025-05-16	13.64	13.65	13.40	13.49	12.29	qfq	5,582,700	75,230,754	-1.03%
2025-05-15	13.83	13.85	13.58	13.63	12.42	qfq	4,080,300	55,895,852	-1.52%
2025-05-14	13.91	14.02	13.72	13.84	12.61	qfq	4,708,440	65,232,281	-0.43%
2025-05-13	14.23	14.24	13.83	13.90	12.66	qfq	6,713,944	93,581,441	-1.28%
2025-05-12	13.83	14.19	13.75	14.08	12.83	qfq	4,988,044	69,999,180	1.81%
2025-05-09	13.72	13.88	13.53	13.83	12.60	qfq	5,027,700	68,968,917	1.10%
2025-05-08	13.97	14.05	13.68	13.68	12.46	qfq	6,988,900	96,691,449	-1.94%
2025-05-07	14.08	14.28	13.84	13.95	12.71	qfq	3,725,700	52,282,923	-0.07%
2025-05-06	13.84	14.10	13.64	13.96	12.72	qfq	5,061,119	70,209,393	-0.29%
2025-04-30	13.92	14.19	13.91	14.00	12.39	qfq	4,007,393	56,262,092	0.65%
2025-04-29	13.88	13.96	13.66	13.91	12.31	qfq	3,672,900	50,900,413	0.51%
2025-04-28	14.32	14.43	13.60	13.84	12.25	qfq	11,155,650	153,819,667	-4.81%
2025-04-25	14.64	14.86	14.45	14.54	12.87	qfq	4,449,119	64,979,123	-0.34%
2025-04-24	14.82	14.98	14.54	14.59	12.91	qfq	4,708,700	69,306,783	-0.95%
2025-04-23	15.02	15.34	14.67	14.73	13.04	qfq	5,558,100	82,526,689	-1.73%
2025-04-22	15.17	15.23	14.93	14.99	13.27	qfq	3,373,500	50,893,682	-1.19%
2025-04-21	14.77	15.57	14.60	15.17	13.43	qfq	5,388,212	82,189,406	2.92%
2025-04-18	14.67	14.83	14.42	14.74	13.05	qfq	2,524,770	36,971,848	1.03%
2025-04-17	14.54	14.95	14.46	14.59	12.91	qfq	4,169,830	61,159,332	0.34%
2025-04-16	14.99	15.13	14.32	14.54	12.87	qfq	5,337,000	77,970,243	-3.52%
2025-04-15	15.30	15.36	14.95	15.07	13.34	qfq	3,425,400	51,744,682	-1.76%
2025-04-14	15.17	15.58	15.10	15.34	13.58	qfq	3,857,445	59,292,838	1.99%
2025-04-11	15.11	15.35	14.98	15.04	13.31	qfq	4,109,638	62,258,943	-1.31%
2025-04-10	15.14	15.60	15.10	15.24	13.49	qfq	6,380,193	97,736,429	1.87%
2025-04-09	14.34	15.25	13.81	14.96	13.24	qfq	7,847,725	114,218,392	2.54%
2025-04-08	14.34	14.98	14.27	14.59	12.91	qfq	8,119,469	118,640,001	3.04%
2025-04-07	15.00	15.55	13.72	14.16	12.53	qfq	10,575,700	155,438,983	-12.92%
2025-04-03	16.29	16.68	16.12	16.26	14.39	qfq	4,472,393	73,260,007	-1.03%
2025-04-02	16.30	16.65	16.25	16.43	14.54	qfq	5,119,332	84,327,838	0.61%
2025-04-01	15.64	16.52	15.64	16.33	14.45	qfq	7,140,404	116,213,990	4.41%
2025-03-31	15.89	15.99	15.51	15.64	13.84	qfq	4,399,800	69,009,032	-1.57%
2025-03-28	16.08	16.19	15.85	15.89	14.06	qfq	3,146,851	50,365,128	-0.25%
2025-03-27	15.96	16.11	15.78	15.93	14.10	qfq	3,975,400	63,221,606	-0.69%
2025-03-26	16.01	16.25	15.95	16.04	14.20	qfq	2,623,451	42,170,551	0.56%
2025-03-25	16.08	16.28	15.79	15.95	14.12	qfq	5,178,500	82,765,076	-0.87%
2025-03-24	16.05	16.29	15.89	16.09	14.24	qfq	3,374,151	54,218,494	0.31%
2025-03-21	16.42	16.48	15.96	16.04	14.20	qfq	5,104,405	82,412,177	-2.31%
2025-03-20	16.61	16.72	16.38	16.42	14.53	qfq	3,725,700	61,391,429	-1.91%
2025-03-19	16.79	16.89	16.62	16.74	14.82	qfq	3,882,800	64,947,638	-0.65%
2025-03-18	16.46	17.05	16.26	16.85	14.91	qfq	7,887,303	132,562,167	2.81%
2025-03-17	16.71	16.82	16.37	16.39	14.51	qfq	9,217,411	152,079,596	-1.92%
2025-03-14	16.60	16.77	16.48	16.71	14.79	qfq	4,672,465	77,732,801	0.36%
2025-03-13	17.07	17.15	16.55	16.65	14.74	qfq	5,207,200	87,212,793	-2.63%
2025-03-12	17.65	17.70	17.06	17.10	15.13	qfq	7,461,187	128,743,321	-2.84%
2025-03-11	17.20	17.67	16.77	17.60	15.58	qfq	10,972,055	189,123,770	1.68%
2025-03-10	17.50	17.61	16.90	17.31	15.32	qfq	20,638,359	357,201,678	3.71%
2025-03-07	17.44	17.44	16.60	16.69	14.77	qfq	8,890,142	150,470,736	-3.69%
2025-03-06	17.20	17.46	17.04	17.33	15.34	qfq	8,959,125	154,450,281	1.82%
2025-03-05	17.75	17.75	16.95	17.02	15.06	qfq	7,378,400	126,346,984	-2.41%
2025-03-04	16.80	17.64	16.61	17.44	15.44	qfq	13,416,732	231,090,640	3.44%
2025-03-03	16.45	17.20	16.39	16.86	14.92	qfq	9,591,478	161,578,041	2.93%
2025-02-28	16.90	17.13	16.26	16.38	14.50	qfq	13,491,624	223,055,367	-3.19%
2025-02-27	17.10	17.14	16.54	16.92	14.98	qfq	10,204,228	171,392,653	-0.18%
2025-02-26	17.04	17.10	16.56	16.95	15.00	qfq	11,322,579	190,502,571	-0.18%
2025-02-25	17.56	17.70	16.92	16.98	15.03	qfq	16,338,840	282,096,541	-4.39%
2025-02-24	16.95	17.96	16.80	17.76	15.72	qfq	22,866,029	401,853,296	5.34%
2025-02-21	17.09	17.35	16.76	16.86	14.92	qfq	12,751,110	215,893,059	-0.71%
2025-02-20	16.51	17.80	16.51	16.98	15.03	qfq	24,042,252	415,061,955	2.85%
2025-02-19	15.66	17.08	15.45	16.51	14.61	qfq	28,423,409	464,192,822	5.36%
2025-02-18	15.80	16.08	15.57	15.67	13.87	qfq	20,703,235	327,123,715	-2.61%
2025-02-17	15.64	16.20	15.39	16.09	14.24	qfq	27,628,913	438,640,719	4.62%
2025-02-14	14.22	15.65	14.17	15.38	13.61	qfq	25,683,303	387,436,096	8.16%
2025-02-13	14.39	14.45	14.18	14.22	12.59	qfq	5,456,500	77,931,620	-0.63%
2025-02-12	14.55	14.64	14.22	14.31	12.67	qfq	8,868,100	127,154,790	-1.92%
2025-02-11	14.49	14.82	14.23	14.59	12.91	qfq	12,541,248	182,589,741	0.69%
2025-02-10	13.64	14.58	13.59	14.49	12.82	qfq	13,544,902	191,724,377	6.47%
2025-02-07	13.47	13.70	13.38	13.61	12.05	qfq	6,625,048	89,833,300	0.96%
2025-02-06	13.41	13.50	13.24	13.48	11.93	qfq	4,823,304	64,516,755	0.52%
2025-02-05	13.26	13.47	13.10	13.41	11.87	qfq	6,090,849	80,907,944	1.59%
2025-01-27	13.06	13.25	13.06	13.20	11.68	qfq	4,866,909	64,096,682	1.07%
2025-01-24	13.00	13.15	12.85	13.06	11.56	qfq	6,333,704	82,380,741	-0.15%
2025-01-23	12.86	13.12	12.76	13.08	11.58	qfq	6,724,800	87,211,103	2.83%
2025-01-22	12.82	12.85	12.63	12.72	11.26	qfq	3,281,700	41,725,449	-1.40%
2025-01-21	13.02	13.04	12.69	12.90	11.42	qfq	3,379,018	43,336,679	-0.46%
2025-01-20	13.00	13.22	12.91	12.96	11.47	qfq	3,762,851	49,027,476	0.54%
2025-01-17	12.76	12.93	12.63	12.89	11.41	qfq	2,910,300	37,224,980	1.02%
2025-01-16	12.84	13.01	12.66	12.76	11.29	qfq	3,283,211	42,169,360	-0.08%
2025-01-15	12.95	12.95	12.69	12.77	11.30	qfq	3,996,807	51,005,658	-1.39%
2025-01-14	12.55	12.97	12.50	12.95	11.46	qfq	4,320,324	55,190,466	3.27%
2025-01-13	12.36	12.59	12.33	12.54	11.10	qfq	2,327,900	29,061,068	0.64%
2025-01-10	12.68	12.78	12.44	12.46	11.03	qfq	3,503,390	44,094,728	-1.97%
2025-01-09	12.85	12.92	12.66	12.71	11.25	qfq	3,896,132	49,828,306	-1.40%
2025-01-08	13.07	13.12	12.62	12.89	11.41	qfq	4,809,600	61,887,565	-1.38%
2025-01-07	13.12	13.15	12.92	13.07	11.57	qfq	4,107,561	53,594,487	-0.61%
2025-01-06	12.81	13.21	12.78	13.15	11.64	qfq	5,618,541	73,485,161	2.90%
2025-01-03	12.88	13.09	12.70	12.78	11.31	qfq	4,407,420	56,743,679	-0.78%
2025-01-02	13.39	13.46	12.75	12.88	11.40	qfq	5,891,913	77,287,972	-3.59%
2024-12-31	13.79	13.85	13.33	13.36	11.82	qfq	6,020,063	81,235,440	-3.40%
2024-12-30	13.95	13.95	13.76	13.83	12.24	qfq	3,608,543	49,939,891	-1.00%
2024-12-27	13.94	14.10	13.70	13.97	12.36	qfq	4,595,400	63,953,213	0.50%
2024-12-26	13.91	14.05	13.85	13.90	12.30	qfq	3,324,477	46,418,173	-0.43%
2024-12-25	14.24	14.37	13.88	13.96	12.36	qfq	4,068,338	56,994,335	-1.48%
2024-12-24	14.06	14.28	13.96	14.17	12.54	qfq	4,075,006	57,482,255	1.50%
2024-12-23	14.42	14.46	13.94	13.96	12.36	qfq	6,181,323	87,301,148	-3.46%
2024-12-20	14.28	14.60	14.25	14.46	12.80	qfq	4,724,307	68,367,260	0.77%
2024-12-19	14.12	14.41	13.97	14.35	12.70	qfq	5,099,902	72,284,236	0.42%
2024-12-18	14.22	14.50	14.12	14.29	12.65	qfq	4,858,638	69,528,203	0.99%
2024-12-17	14.45	14.47	14.12	14.15	12.52	qfq	5,932,802	84,585,577	-2.01%
2024-12-16	14.71	14.83	14.34	14.44	12.78	qfq	5,918,885	85,927,354	-2.10%
2024-12-13	15.20	15.21	14.65	14.75	13.05	qfq	9,585,543	142,453,248	-3.59%
2024-12-12	15.02	15.32	14.90	15.30	13.54	qfq	8,516,137	128,710,959	2.00%
2024-12-11	14.77	15.04	14.73	15.00	13.28	qfq	6,137,224	91,498,016	1.49%
2024-12-10	15.02	15.16	14.76	14.78	13.08	qfq	9,748,370	145,704,236	0.34%
2024-12-09	14.73	14.98	14.60	14.73	13.04	qfq	6,952,500	102,693,692	0.41%
2024-12-06	14.45	14.69	14.26	14.67	12.98	qfq	6,277,541	91,175,049	1.73%
2024-12-05	14.35	14.47	14.26	14.42	12.76	qfq	4,317,800	62,032,851	0.28%
2024-12-04	14.60	14.69	14.30	14.38	12.73	qfq	5,326,321	77,020,225	-2.18%
2024-12-03	14.86	14.86	14.55	14.70	13.01	qfq	5,511,642	80,795,431	-1.01%
2024-12-02	14.33	14.88	14.25	14.85	13.14	qfq	7,822,971	115,017,792	3.70%
2024-11-29	14.19	14.48	14.03	14.32	12.67	qfq	5,929,504	84,901,107	0.63%
2024-11-28	14.33	14.39	14.15	14.23	12.59	qfq	4,873,022	69,445,486	-1.04%
2024-11-27	14.02	14.39	13.76	14.38	12.73	qfq	5,811,500	81,606,422	1.55%
2024-11-26	14.12	14.44	14.06	14.16	12.53	qfq	5,042,745	71,931,868	0.14%
2024-11-25	14.03	14.25	13.90	14.14	12.51	qfq	5,181,411	73,050,875	1.00%
2024-11-22	14.81	14.87	14.00	14.00	12.39	qfq	8,807,902	127,176,022	-5.72%
2024-11-21	14.86	15.09	14.70	14.85	13.14	qfq	7,001,826	104,083,847	-0.87%
2024-11-20	15.00	15.12	14.86	14.98	13.26	qfq	10,145,075	151,960,775	0.07%
2024-11-19	14.65	15.15	14.60	14.97	13.25	qfq	9,135,534	135,416,965	2.53%
2024-11-18	14.50	14.90	14.26	14.60	12.92	qfq	10,012,907	145,974,072	0.83%
2024-11-15	14.76	14.87	14.43	14.48	12.82	qfq	6,567,787	96,518,735	-1.43%
2024-11-14	15.27	15.34	14.61	14.69	13.00	qfq	8,289,902	124,218,541	-3.74%
2024-11-13	15.65	15.77	15.03	15.26	13.51	qfq	13,309,386	203,651,972	-2.12%
2024-11-12	15.00	16.27	14.97	15.59	13.80	qfq	24,367,839	383,765,053	4.98%
2024-11-11	14.56	14.90	14.50	14.85	13.14	qfq	8,750,354	128,802,961	1.02%
2024-11-08	15.01	15.12	14.61	14.70	13.01	qfq	12,395,583	183,361,271	-0.81%
2024-11-07	14.02	14.82	13.96	14.82	13.12	qfq	12,733,466	184,489,338	5.56%
2024-11-06	13.95	14.35	13.89	14.04	12.43	qfq	10,450,716	147,383,227	0.72%
2024-11-05	13.52	13.97	13.43	13.94	12.34	qfq	9,429,568	130,028,098	3.11%
2024-11-04	13.45	13.63	13.41	13.52	11.97	qfq	6,473,216	87,343,583	0.52%
2024-11-01	13.65	13.79	13.41	13.45	11.90	qfq	6,839,300	92,697,103	-2.18%
2024-10-31	13.71	13.90	13.61	13.75	12.17	qfq	5,587,580	76,755,465	0.29%
2024-10-30	13.89	14.10	13.50	13.71	12.13	qfq	7,974,888	109,877,834	-2.07%
2024-10-29	14.42	14.59	13.94	14.00	12.39	qfq	9,733,800	138,466,194	-2.51%
2024-10-28	14.31	14.37	14.14	14.36	12.71	qfq	6,812,752	97,336,651	0.35%
2024-10-25	13.98	14.32	13.83	14.31	12.67	qfq	7,521,154	106,096,711	2.73%
2024-10-24	14.08	14.26	13.90	13.93	12.33	qfq	6,131,146	86,249,624	-0.78%
2024-10-23	14.18	14.21	13.91	14.04	12.43	qfq	6,672,900	93,752,056	-0.07%
2024-10-22	13.79	14.17	13.66	14.05	12.44	qfq	7,010,254	97,562,958	1.96%
2024-10-21	13.85	13.94	13.58	13.78	12.20	qfq	7,919,200	108,988,808	1.10%
2024-10-18	13.06	14.01	13.05	13.63	12.06	qfq	10,270,820	138,931,954	3.89%
2024-10-17	13.29	13.43	13.12	13.12	11.61	qfq	4,938,037	65,606,492	-0.23%
2024-10-16	13.06	13.38	12.98	13.15	11.64	qfq	6,062,641	79,829,070	-0.53%
2024-10-15	13.53	13.71	13.20	13.22	11.70	qfq	7,348,561	98,933,192	-2.87%
2024-10-14	13.53	13.65	13.10	13.61	12.05	qfq	9,887,626	132,411,611	1.04%
2024-10-11	14.33	14.38	13.26	13.47	11.92	qfq	9,580,900	131,299,571	-5.94%
2024-10-10	14.53	15.12	14.21	14.32	12.67	qfq	11,893,242	173,832,794	-1.51%
2024-10-09	15.70	15.70	14.25	14.54	12.87	qfq	14,971,791	225,291,233	-10.52%
2024-10-08	17.50	17.50	15.11	16.25	14.38	qfq	22,369,148	360,776,982	9.43%
2024-09-30	13.89	15.10	13.65	14.85	13.14	qfq	19,988,470	288,411,797	11.65%
2024-09-27	12.68	13.65	12.66	13.30	11.77	qfq	9,615,999	126,249,415	6.06%
2024-09-26	11.84	12.55	11.72	12.54	11.10	qfq	7,910,026	96,229,107	5.64%
2024-09-25	11.99	12.31	11.85	11.87	10.51	qfq	8,078,183	97,365,319	1.19%
2024-09-24	11.24	11.75	11.01	11.73	10.38	qfq	8,508,576	97,081,015	4.73%
2024-09-23	11.27	11.48	11.15	11.20	9.91	qfq	3,608,042	40,576,079	-0.88%
2024-09-20	11.53	11.54	11.18	11.30	10.00	qfq	3,951,500	44,714,465	-1.91%
2024-09-19	11.52	11.81	11.33	11.52	10.20	qfq	4,488,062	51,879,863	0.70%
2024-09-18	11.73	11.79	11.33	11.44	10.13	qfq	3,172,285	36,456,789	-2.14%
2024-09-13	11.92	11.93	11.68	11.69	10.35	qfq	2,687,200	31,686,785	-2.01%
2024-09-12	12.14	12.32	11.92	11.93	10.56	qfq	2,862,245	34,623,782	-1.32%
2024-09-11	12.18	12.22	11.95	12.09	10.70	qfq	2,625,758	31,784,658	0.17%
2024-09-10	12.25	12.30	11.90	12.07	10.68	qfq	3,569,713	43,057,359	-1.15%
2024-09-09	12.21	12.42	12.15	12.21	10.81	qfq	2,902,682	35,638,707	-0.41%
2024-09-06	12.65	12.83	12.18	12.26	10.85	qfq	4,628,788	57,227,220	-3.99%
2024-09-05	12.57	12.92	12.55	12.77	11.30	qfq	3,194,100	40,763,273	1.59%
2024-09-04	12.49	12.74	12.42	12.57	11.13	qfq	2,580,000	32,521,103	0.48%
2024-09-03	12.27	12.73	12.22	12.51	11.07	qfq	3,694,260	46,262,078	1.62%
2024-09-02	12.91	12.96	12.30	12.31	10.90	qfq	5,249,721	65,844,733	-5.02%
2024-08-30	12.89	13.25	12.77	12.96	11.47	qfq	5,099,075	66,379,098	0.54%
2024-08-29	12.66	12.98	12.57	12.89	11.41	qfq	2,999,864	38,463,561	1.90%
2024-08-28	12.78	12.83	12.40	12.65	11.20	qfq	2,818,405	35,660,973	-1.09%
2024-08-27	12.63	12.98	12.60	12.79	11.32	qfq	3,847,161	49,327,779	0.79%
2024-08-26	12.90	12.96	12.66	12.69	11.23	qfq	3,011,004	38,453,798	-1.70%
2024-08-23	12.87	12.98	12.74	12.91	11.43	qfq	3,392,462	43,603,851	0.08%
2024-08-22	13.10	13.16	12.86	12.90	11.42	qfq	2,901,900	37,519,146	-1.30%
2024-08-21	13.24	13.32	12.99	13.07	11.57	qfq	2,584,926	33,894,460	-1.28%
2024-08-20	13.51	13.60	13.08	13.24	11.72	qfq	5,333,782	70,690,004	-2.79%
2024-08-19	13.87	13.90	13.60	13.62	12.05	qfq	2,551,100	35,020,328	-0.80%
2024-08-16	13.58	13.83	13.47	13.73	12.15	qfq	2,785,000	38,065,094	0.59%
2024-08-15	13.60	13.88	13.47	13.65	12.08	qfq	4,710,300	64,331,939	-0.44%
2024-08-14	14.01	14.10	13.63	13.71	12.13	qfq	2,938,700	40,508,330	-2.21%
2024-08-13	14.15	14.32	13.85	14.02	12.41	qfq	2,993,700	41,776,959	-0.36%
2024-08-12	13.90	14.35	13.82	14.07	12.45	qfq	5,210,300	73,411,888	2.18%
2024-08-09	14.10	14.22	13.76	13.77	12.19	qfq	2,981,400	41,440,860	-2.06%
2024-08-08	13.86	14.23	13.81	14.06	12.44	qfq	3,768,400	53,117,177	1.15%
2024-08-07	13.93	14.13	13.75	13.90	12.30	qfq	3,802,541	53,058,023	-0.22%
2024-08-06	13.45	13.94	13.40	13.93	12.33	qfq	6,718,305	92,276,519	4.34%
2024-08-05	13.45	13.80	13.35	13.35	11.82	qfq	5,773,018	78,499,547	-1.18%
2024-08-02	13.35	13.75	13.30	13.51	11.96	qfq	4,939,467	67,147,918	0.52%
2024-08-01	13.71	13.75	13.33	13.44	11.90	qfq	4,753,234	64,140,435	-1.39%
2024-07-31	12.96	13.63	12.86	13.63	12.06	qfq	4,965,044	66,557,554	5.25%
2024-07-30	12.98	12.98	12.60	12.95	11.46	qfq	4,429,090	56,717,599	0.08%
2024-07-29	13.19	13.20	12.82	12.94	11.45	qfq	4,085,316	52,954,160	-1.90%
2024-07-26	13.23	13.48	13.13	13.19	11.67	qfq	3,688,493	48,858,366	-0.23%
2024-07-25	13.22	13.42	13.11	13.22	11.70	qfq	2,933,100	38,901,736	-0.45%
2024-07-24	13.55	13.62	13.19	13.28	11.75	qfq	5,425,389	72,542,133	-2.21%
2024-07-23	14.17	14.18	13.58	13.58	12.02	qfq	5,355,968	73,641,006	-4.16%
2024-07-22	14.30	14.39	14.08	14.17	12.54	qfq	3,615,500	51,426,639	-0.91%
2024-07-19	14.16	14.45	14.07	14.30	12.66	qfq	3,484,941	49,718,485	1.06%
2024-07-18	14.13	14.23	13.95	14.15	12.52	qfq	4,365,668	61,596,871	-0.77%
2024-07-17	14.19	14.33	14.01	14.26	12.62	qfq	3,613,600	51,368,140	0.71%
2024-07-16	14.21	14.28	14.09	14.16	12.53	qfq	2,273,200	32,216,368	-0.35%
2024-07-15	14.40	14.46	14.08	14.21	12.58	qfq	4,475,679	63,472,838	-1.80%
2024-07-12	14.67	14.94	14.30	14.47	12.81	qfq	6,446,479	93,823,159	-1.70%
2024-07-11	15.15	15.28	14.67	14.72	13.03	qfq	9,123,799	135,481,257	-1.87%
2024-07-10	15.05	15.28	14.98	15.00	13.28	qfq	2,307,739	34,794,572	-0.92%
2024-07-09	14.94	15.26	14.78	15.14	13.40	qfq	3,838,900	57,604,729	1.07%
2024-07-08	15.21	15.32	14.91	14.98	13.26	qfq	4,110,500	61,680,477	-2.09%
2024-07-05	15.00	15.39	14.95	15.30	13.54	qfq	4,296,778	65,182,345	1.93%
2024-07-04	15.29	15.39	14.90	15.01	13.28	qfq	5,405,404	81,411,554	-2.28%
2024-07-03	15.50	15.56	15.30	15.36	13.59	qfq	2,610,491	40,195,661	-0.97%
2024-07-02	15.68	15.79	15.40	15.51	13.73	qfq	2,872,049	44,619,119	-0.89%
2024-07-01	15.26	15.67	15.08	15.65	13.85	qfq	3,852,838	59,400,169	1.76%
2024-06-28	15.42	15.69	15.23	15.38	13.61	qfq	5,084,100	78,599,365	-0.45%
2024-06-27	16.21	16.23	15.30	15.45	13.67	qfq	7,163,100	111,507,403	-4.22%
2024-06-26	14.95	16.15	14.92	16.13	14.28	qfq	11,612,822	181,962,921	8.18%
2024-06-25	14.80	15.20	14.75	14.91	13.20	qfq	5,765,710	85,925,779	0.95%
2024-06-24	14.73	15.12	14.65	14.77	13.07	qfq	6,640,312	98,465,430	-1.01%
2024-06-21	15.08	15.35	14.88	14.92	13.21	qfq	7,266,212	109,234,564	-0.93%
2024-06-20	15.50	15.72	14.89	15.06	13.33	qfq	10,546,508	159,671,751	-3.52%
2024-06-19	16.27	16.33	15.42	15.61	13.82	qfq	11,210,765	176,493,597	-4.06%
2024-06-18	16.88	16.88	16.08	16.27	14.40	qfq	8,536,356	140,036,095	-3.50%
2024-06-17	16.51	17.02	16.42	16.86	14.92	qfq	7,700,512	128,500,697	2.49%
2024-06-14	17.07	17.22	16.45	16.45	14.56	qfq	12,162,763	203,430,902	-3.86%
2024-06-13	17.51	17.68	16.92	17.11	15.14	qfq	6,079,227	104,849,070	-2.67%
2024-06-12	17.49	17.86	17.40	17.58	15.56	qfq	4,379,873	77,304,999	0.00%
2024-06-11	17.15	17.60	17.09	17.58	15.56	qfq	5,102,988	88,793,677	1.56%
2024-06-07	17.31	17.43	17.11	17.31	15.32	qfq	3,709,100	64,047,326	0.58%
2024-06-06	17.35	17.63	17.16	17.21	15.23	qfq	4,426,103	76,779,860	-0.75%
2024-06-05	17.15	17.57	17.06	17.34	15.35	qfq	4,528,200	78,750,129	1.29%
2024-06-04	16.87	17.22	16.65	17.12	15.15	qfq	4,084,841	69,696,908	2.03%
2024-06-03	17.45	17.49	16.66	16.78	14.85	qfq	5,774,156	97,861,997	-2.61%
2024-05-31	17.12	17.40	17.11	17.23	15.25	qfq	3,090,900	53,473,124	0.70%
2024-05-30	16.87	17.13	16.78	17.11	15.14	qfq	2,128,500	36,272,863	1.06%
2024-05-29	16.82	17.05	16.81	16.93	14.98	qfq	2,341,800	39,605,682	0.12%
2024-05-28	17.22	17.22	16.89	16.91	14.97	qfq	3,548,337	60,273,943	-1.57%
2024-05-27	16.90	17.19	16.61	17.18	15.21	qfq	3,920,135	66,201,052	1.06%
2024-05-24	17.01	17.23	16.87	17.00	15.05	qfq	3,162,632	53,792,370	-0.70%
2024-05-23	17.45	17.46	17.03	17.12	15.15	qfq	3,083,907	52,994,240	-2.12%
2024-05-22	17.19	17.53	17.17	17.49	15.48	qfq	4,493,900	77,973,520	1.92%
2024-05-21	17.30	17.30	16.98	17.16	15.19	qfq	4,077,800	69,798,397	-0.58%
2024-05-20	17.30	17.43	17.13	17.26	15.28	qfq	5,203,800	89,729,131	-0.46%
2024-05-17	17.43	17.48	16.92	17.34	15.35	qfq	5,944,699	102,225,338	-0.17%
2024-05-16	17.72	17.81	17.32	17.37	15.37	qfq	3,062,600	53,754,011	-1.47%
2024-05-15	17.88	17.88	17.50	17.63	15.60	qfq	2,030,500	35,912,413	-1.01%
2024-05-14	17.90	17.95	17.66	17.81	15.76	qfq	3,492,600	62,215,472	0.45%
2024-05-13	18.08	18.16	17.61	17.73	15.69	qfq	4,360,712	77,870,436	-2.48%
2024-05-10	18.67	18.67	18.15	18.18	16.09	qfq	4,630,345	84,683,224	-2.47%
2024-05-09	18.37	18.84	18.37	18.64	16.50	qfq	4,014,707	74,843,547	0.43%
2024-05-08	18.58	18.84	18.33	18.56	16.43	qfq	4,058,664	75,254,871	-0.27%
2024-05-07	18.77	18.87	18.50	18.61	16.47	qfq	4,217,674	78,610,470	-1.53%
2024-05-06	18.59	19.04	18.54	18.90	16.55	qfq	5,884,632	110,973,156	2.00%
2024-04-30	18.49	18.86	18.23	18.53	16.23	qfq	6,272,900	116,635,078	0.22%
2024-04-29	17.83	18.63	17.61	18.49	16.19	qfq	11,888,695	215,960,012	4.17%
2024-04-26	17.32	17.77	17.27	17.75	15.54	qfq	6,979,024	122,724,811	1.66%
2024-04-25	17.16	17.58	16.79	17.46	15.29	qfq	11,116,923	191,666,505	1.57%
2024-04-24	17.09	17.31	17.01	17.19	15.05	qfq	5,370,273	91,986,642	-0.64%
2024-04-23	17.47	17.56	16.88	17.30	15.15	qfq	5,151,073	88,485,951	-0.69%
2024-04-22	17.06	17.54	16.87	17.42	15.25	qfq	8,167,398	141,354,198	2.05%
2024-04-19	17.20	17.24	16.78	17.07	14.95	qfq	5,622,833	95,655,782	-0.76%
2024-04-18	17.54	17.63	17.10	17.20	15.06	qfq	4,626,441	80,309,999	-1.88%
2024-04-17	17.18	17.65	17.12	17.53	15.35	qfq	5,924,892	103,019,524	3.18%
2024-04-16	17.58	17.87	16.90	16.99	14.88	qfq	4,739,847	82,062,238	-3.63%
2024-04-15	17.43	17.80	17.21	17.63	15.44	qfq	4,753,635	83,579,176	1.38%
2024-04-12	17.60	17.73	17.36	17.39	15.23	qfq	3,527,124	61,716,019	-1.14%
2024-04-11	17.51	17.90	17.47	17.59	15.40	qfq	3,284,593	58,034,730	0.00%
2024-04-10	17.92	17.93	17.48	17.59	15.40	qfq	2,977,800	52,654,878	-2.17%
2024-04-09	17.54	18.07	17.42	17.98	15.75	qfq	4,926,243	87,359,985	2.33%
2024-04-08	17.92	18.00	17.53	17.57	15.39	qfq	4,343,059	77,161,661	-2.66%
2024-04-03	18.87	18.91	17.90	18.05	15.81	qfq	9,961,500	181,749,663	-4.90%
2024-04-02	18.80	19.00	18.58	18.98	16.62	qfq	5,011,386	94,396,808	1.06%
2024-04-01	19.39	19.52	18.53	18.78	16.45	qfq	10,931,813	205,412,107	-2.69%
2024-03-29	18.63	19.30	18.60	19.30	16.90	qfq	3,029,371	57,616,981	3.60%
2024-03-28	18.75	19.04	18.50	18.63	16.31	qfq	5,035,300	94,614,847	-0.37%
2024-03-27	19.09	19.29	18.68	18.70	16.38	qfq	2,834,876	53,910,931	-1.89%
2024-03-26	19.21	19.36	18.84	19.06	16.69	qfq	3,791,695	72,379,197	-0.68%
2024-03-25	19.74	20.03	19.13	19.19	16.80	qfq	3,473,677	67,792,390	-3.18%
2024-03-22	20.13	20.13	19.57	19.82	17.36	qfq	4,702,096	92,878,300	-1.54%
2024-03-21	20.52	20.58	19.92	20.13	17.63	qfq	5,066,975	102,100,466	-2.00%
2024-03-20	20.37	20.62	20.02	20.54	17.99	qfq	3,497,032	71,080,022	0.83%
2024-03-19	20.73	20.76	20.28	20.37	17.84	qfq	3,590,650	73,430,151	-1.74%
2024-03-18	21.05	21.13	20.25	20.73	18.15	qfq	5,798,499	119,243,757	-1.75%
2024-03-15	20.77	21.16	20.61	21.10	18.48	qfq	2,902,969	60,802,681	1.01%
2024-03-14	21.19	21.44	20.69	20.89	18.29	qfq	3,163,070	66,350,630	-0.85%
2024-03-13	20.87	21.25	20.70	21.07	18.45	qfq	2,669,800	56,053,159	0.81%
2024-03-12	20.98	21.30	20.74	20.90	18.30	qfq	3,584,881	75,341,925	-0.38%
2024-03-11	20.61	21.05	20.42	20.98	18.37	qfq	3,431,020	71,173,520	1.55%
2024-03-08	20.39	20.81	20.24	20.66	18.09	qfq	3,068,984	62,885,595	0.93%
2024-03-07	20.98	21.18	20.41	20.47	17.93	qfq	4,043,834	83,653,625	-2.71%
2024-03-06	20.92	21.35	20.48	21.04	18.43	qfq	3,218,711	67,229,496	0.05%
2024-03-05	21.40	21.49	20.70	21.03	18.42	qfq	4,311,954	90,871,901	-2.37%
2024-03-04	21.30	21.78	20.98	21.54	18.86	qfq	5,420,739	115,772,102	1.13%
2024-03-01	20.69	21.38	20.36	21.30	18.65	qfq	7,504,182	158,089,547	2.55%
2024-02-29	19.66	20.99	19.54	20.77	18.19	qfq	7,905,861	162,945,411	5.16%
2024-02-28	20.26	20.71	19.75	19.75	17.30	qfq	5,207,143	105,578,042	-2.71%
2024-02-27	19.88	20.35	19.63	20.30	17.78	qfq	4,186,482	83,727,742	1.45%
2024-02-26	19.52	20.25	19.26	20.01	17.52	qfq	4,588,797	90,882,796	2.51%
2024-02-23	19.89	19.90	19.14	19.52	17.09	qfq	4,873,600	94,601,034	-0.96%
2024-02-22	19.55	19.73	19.36	19.71	17.26	qfq	2,684,077	52,464,780	0.66%
2024-02-21	19.54	19.98	19.17	19.58	17.15	qfq	3,994,000	78,643,736	0.31%
2024-02-20	19.62	19.96	19.30	19.52	17.09	qfq	3,895,270	76,197,223	-1.16%
2024-02-19	19.84	20.20	19.31	19.75	17.30	qfq	6,244,408	122,956,119	0.77%
2024-02-08	19.41	21.27	19.35	19.60	17.16	qfq	8,437,177	172,435,801	0.20%
2024-02-07	19.10	19.85	19.01	19.56	17.13	qfq	5,677,458	111,117,645	2.41%
2024-02-06	17.18	19.45	17.04	19.10	16.73	qfq	7,429,016	136,133,796	9.77%
2024-02-05	16.63	17.80	16.10	17.40	15.24	qfq	8,712,647	148,442,770	4.63%
2024-02-02	17.02	17.76	16.00	16.63	14.56	qfq	5,548,529	93,245,931	-2.18%
2024-02-01	17.13	17.72	16.80	17.00	14.89	qfq	4,301,451	74,120,236	-1.28%
2024-01-31	17.91	17.91	17.13	17.22	15.08	qfq	3,589,986	62,708,399	-4.12%
2024-01-30	18.75	18.75	17.88	17.96	15.73	qfq	3,230,664	59,048,749	-4.52%
2024-01-29	19.19	19.49	18.74	18.81	16.47	qfq	3,218,810	61,312,580	-2.34%
2024-01-26	19.28	20.09	19.19	19.26	16.87	qfq	5,290,336	103,921,928	-0.47%
2024-01-25	18.04	19.36	17.92	19.35	16.95	qfq	4,736,412	89,712,227	7.20%
2024-01-24	18.31	18.49	17.50	18.05	15.81	qfq	3,548,488	63,589,725	-1.42%
2024-01-23	17.70	18.47	17.50	18.31	16.03	qfq	4,849,461	87,635,473	5.35%
2024-01-22	18.60	18.71	17.11	17.38	15.22	qfq	4,405,357	78,697,034	-7.06%
2024-01-19	18.52	19.18	18.50	18.70	16.38	qfq	2,625,983	49,666,562	0.00%
2024-01-18	18.80	18.83	17.95	18.70	16.38	qfq	3,936,920	72,231,515	-1.58%
2024-01-17	19.30	19.52	18.97	19.00	16.64	qfq	2,803,987	54,005,528	-1.09%
2024-01-16	19.40	19.54	18.97	19.21	16.82	qfq	2,961,832	56,787,164	-0.98%
2024-01-15	19.17	19.66	18.98	19.40	16.99	qfq	4,608,676	89,247,526	1.15%
2024-01-12	19.13	19.51	18.96	19.18	16.80	qfq	2,857,808	55,211,253	-0.21%
2024-01-11	19.12	19.58	18.93	19.22	16.83	qfq	3,246,758	62,385,049	0.37%
2024-01-10	19.50	19.52	19.08	19.15	16.77	qfq	4,519,897	87,211,521	-2.74%
2024-01-09	18.45	19.79	18.44	19.69	17.24	qfq	8,702,800	167,241,810	5.46%
2024-01-08	20.00	20.01	18.57	18.67	16.35	qfq	7,653,400	146,131,895	-6.79%
2024-01-05	20.13	20.48	19.93	20.03	17.54	qfq	5,296,782	106,634,776	-1.14%
2024-01-04	20.21	20.40	19.63	20.26	17.74	qfq	7,785,357	155,691,086	-1.27%
2024-01-03	19.75	21.74	19.65	20.52	17.97	qfq	13,967,861	289,220,977	3.85%
2024-01-02	19.12	20.13	18.95	19.76	17.30	qfq	7,051,057	138,895,320	3.46%
2023-12-29	19.13	19.49	19.03	19.10	16.73	qfq	5,199,182	99,838,971	-0.26%
2023-12-28	19.99	19.99	19.05	19.15	16.77	qfq	6,329,096	122,388,489	-3.53%
2023-12-27	19.18	19.95	19.07	19.85	17.38	qfq	7,017,268	137,809,144	3.49%
2023-12-26	20.21	20.37	18.82	19.18	16.80	qfq	7,729,677	148,904,364	-4.10%
2023-12-25	20.34	20.34	19.56	20.00	17.51	qfq	5,227,193	103,377,261	-0.79%
2023-12-22	20.54	20.85	20.08	20.16	17.65	qfq	5,615,438	115,040,072	-0.69%
2023-12-21	19.68	20.46	19.56	20.30	17.78	qfq	4,682,500	93,930,374	3.15%
2023-12-20	19.75	19.95	19.60	19.68	17.23	qfq	1,751,286	34,656,854	-0.35%
2023-12-19	20.19	20.19	19.57	19.75	17.30	qfq	2,262,800	44,767,388	-1.35%
2023-12-18	20.01	20.29	19.81	20.02	17.53	qfq	4,974,186	99,772,209	0.00%
2023-12-15	20.50	20.68	19.70	20.02	17.53	qfq	6,231,884	125,107,614	-2.05%
2023-12-14	20.29	20.78	20.22	20.44	17.90	qfq	5,674,200	116,392,402	1.29%
2023-12-13	20.21	20.47	20.14	20.18	17.67	qfq	2,226,836	45,164,098	-0.44%
2023-12-12	20.49	20.68	20.09	20.27	17.75	qfq	3,952,588	80,158,042	-0.30%
2023-12-11	20.52	20.66	20.12	20.33	17.80	qfq	4,117,388	83,619,853	-0.93%
2023-12-08	20.12	20.88	19.86	20.52	17.97	qfq	7,856,916	161,090,480	3.32%
2023-12-07	20.01	20.06	19.71	19.86	17.39	qfq	2,897,200	57,607,362	-0.80%
2023-12-06	19.88	20.14	19.63	20.02	17.53	qfq	4,339,924	86,372,312	0.60%
2023-12-05	20.25	20.25	19.73	19.90	17.43	qfq	4,071,499	81,175,569	-1.63%
2023-12-04	20.48	20.56	19.90	20.23	17.72	qfq	5,822,299	117,972,024	-0.39%
2023-12-01	19.87	20.45	19.56	20.31	17.79	qfq	9,655,954	195,113,289	2.73%
2023-11-30	19.46	19.87	19.25	19.77	17.31	qfq	6,605,269	129,272,832	1.59%
2023-11-29	19.47	19.53	19.18	19.46	17.04	qfq	4,277,000	82,983,016	-0.10%
2023-11-28	18.81	19.73	18.70	19.48	17.06	qfq	7,419,586	143,469,447	2.74%
2023-11-27	19.02	19.12	18.78	18.96	16.60	qfq	4,825,385	91,411,789	-0.21%
2023-11-24	19.07	19.23	18.80	19.00	16.64	qfq	4,471,300	84,975,890	-0.31%
2023-11-23	18.89	19.14	18.67	19.06	16.69	qfq	5,800,635	109,846,247	1.55%
2023-11-22	18.60	19.27	18.60	18.77	16.44	qfq	5,272,891	99,695,366	0.59%
2023-11-21	18.81	18.96	18.63	18.66	16.34	qfq	3,439,562	64,441,385	-1.06%
2023-11-20	18.85	19.04	18.46	18.86	16.52	qfq	6,262,000	117,408,684	0.16%
2023-11-17	17.96	18.90	17.80	18.83	16.49	qfq	7,649,844	141,484,165	5.67%
2023-11-16	18.12	18.18	17.82	17.82	15.61	qfq	2,861,673	51,361,559	-1.60%
2023-11-15	18.25	18.38	18.06	18.11	15.86	qfq	3,675,422	66,769,574	-0.22%
2023-11-14	18.30	18.42	18.05	18.15	15.89	qfq	3,305,000	60,083,277	-0.98%
2023-11-13	18.62	18.70	18.22	18.33	16.05	qfq	4,204,982	77,024,825	-1.56%
2023-11-10	18.63	19.00	18.35	18.62	16.31	qfq	3,810,887	71,220,517	0.43%
2023-11-09	18.50	19.08	18.41	18.54	16.24	qfq	4,379,107	81,968,178	-0.27%
2023-11-08	18.30	18.76	18.17	18.59	16.28	qfq	3,608,358	66,757,700	1.86%
2023-11-07	18.45	18.52	18.16	18.25	15.98	qfq	3,278,285	59,992,944	-1.08%
2023-11-06	17.72	18.77	17.72	18.45	16.16	qfq	10,008,038	184,344,702	4.53%
2023-11-03	17.65	17.87	17.45	17.65	15.46	qfq	4,167,900	73,620,233	0.51%
2023-11-02	18.14	18.17	17.47	17.56	15.38	qfq	5,927,500	104,733,973	-2.50%
2023-11-01	18.44	18.45	17.80	18.01	15.77	qfq	7,365,605	132,930,519	-2.54%
2023-10-31	18.33	18.65	17.78	18.48	16.18	qfq	9,727,357	176,527,538	0.33%
2023-10-30	16.92	18.62	16.77	18.42	16.13	qfq	12,423,758	222,077,580	8.87%
2023-10-27	16.28	17.03	16.03	16.92	14.82	qfq	6,169,600	102,635,047	3.11%
2023-10-26	16.22	16.52	16.14	16.41	14.37	qfq	6,016,191	98,393,200	1.42%
2023-10-25	17.26	17.55	16.12	16.18	14.17	qfq	12,914,437	213,111,869	-6.20%
2023-10-24	17.53	17.60	17.02	17.25	15.11	qfq	3,686,800	63,795,686	0.29%
2023-10-23	17.94	18.13	17.00	17.20	15.06	qfq	4,628,200	80,617,444	-4.60%
2023-10-20	18.24	18.41	17.95	18.03	15.79	qfq	2,608,550	47,215,906	-1.37%
2023-10-19	18.53	18.58	18.14	18.28	16.01	qfq	2,804,757	51,345,850	-1.35%
2023-10-18	19.10	19.17	18.46	18.53	16.23	qfq	2,639,456	49,179,447	-2.32%
2023-10-17	19.14	19.29	18.71	18.97	16.61	qfq	3,352,600	63,276,467	-0.99%
2023-10-16	19.54	19.74	19.05	19.16	16.78	qfq	2,816,491	54,446,964	-1.89%
2023-10-13	19.30	19.56	19.15	19.53	17.10	qfq	3,023,556	58,671,108	0.77%
2023-10-12	19.60	19.80	19.30	19.38	16.97	qfq	3,681,803	71,564,933	-0.87%
2023-10-11	19.05	19.79	18.95	19.55	17.12	qfq	4,776,811	93,038,723	2.52%
2023-10-10	19.55	19.71	18.97	19.07	16.70	qfq	4,201,362	80,772,675	-2.46%
2023-10-09	19.97	19.97	19.42	19.55	17.12	qfq	4,112,639	80,429,052	-2.15%
2023-09-28	20.14	20.22	19.77	19.98	17.50	qfq	3,624,083	72,589,498	-0.89%
2023-09-27	19.89	20.40	19.78	20.16	17.65	qfq	3,986,877	80,189,017	1.66%
2023-09-26	19.92	20.05	19.75	19.83	17.37	qfq	2,299,142	45,654,513	-0.45%
2023-09-25	19.39	20.27	19.30	19.92	17.44	qfq	4,629,700	92,558,110	2.68%
2023-09-22	19.32	19.47	19.00	19.40	16.99	qfq	2,874,280	55,135,253	0.26%
2023-09-21	19.59	19.70	19.10	19.35	16.95	qfq	4,233,818	81,785,720	-1.23%
2023-09-20	19.86	19.89	19.53	19.59	17.16	qfq	3,729,310	73,376,407	-1.36%
2023-09-19	20.22	20.26	19.70	19.86	17.39	qfq	2,394,523	47,553,597	-0.75%
2023-09-18	19.61	20.59	19.61	20.01	17.52	qfq	7,791,315	157,184,881	1.73%
2023-09-15	18.75	19.88	18.65	19.67	17.23	qfq	7,292,800	141,881,344	4.91%
2023-09-14	18.72	18.95	18.63	18.75	16.42	qfq	2,967,693	55,627,337	-0.74%
2023-09-13	19.18	19.49	18.77	18.89	16.54	qfq	5,115,097	97,593,124	-0.68%
2023-09-12	19.18	19.19	18.82	19.02	16.66	qfq	4,338,600	82,320,189	-0.26%
2023-09-11	18.43	19.30	18.39	19.07	16.70	qfq	7,204,130	137,071,922	2.36%
2023-09-08	18.51	19.20	18.42	18.63	16.31	qfq	3,646,024	68,210,300	0.32%
2023-09-07	18.80	19.32	18.57	18.57	16.26	qfq	6,988,276	131,638,871	-2.52%
2023-09-06	18.72	19.13	18.55	19.05	16.68	qfq	8,206,404	154,356,606	1.01%
2023-09-05	19.08	19.92	18.78	18.86	16.52	qfq	11,830,359	228,229,595	1.29%
2023-09-04	18.65	18.85	18.38	18.62	16.31	qfq	4,929,704	91,444,032	-1.06%
2023-09-01	18.84	18.98	18.49	18.82	16.48	qfq	5,208,308	97,323,675	-0.11%
2023-08-31	17.98	19.08	17.80	18.84	16.50	qfq	9,179,680	170,435,437	5.61%
2023-08-30	17.84	18.23	17.70	17.84	15.62	qfq	3,725,724	66,767,962	0.62%
2023-08-29	17.28	17.84	17.21	17.73	15.53	qfq	3,901,600	68,531,963	1.55%
2023-08-28	18.21	18.43	17.34	17.46	15.29	qfq	4,812,828	85,575,112	0.40%
2023-08-25	17.85	17.86	17.26	17.39	15.23	qfq	2,869,337	50,156,344	-1.75%
2023-08-24	17.80	17.93	17.50	17.70	15.50	qfq	2,505,892	44,427,677	0.00%
2023-08-23	17.74	18.10	17.66	17.70	15.50	qfq	2,871,800	51,288,075	-0.73%
2023-08-22	17.98	18.18	17.56	17.83	15.61	qfq	2,778,200	49,571,432	-0.50%
2023-08-21	18.02	18.35	17.84	17.92	15.69	qfq	3,248,703	58,837,150	-0.55%
2023-08-18	18.41	18.58	18.01	18.02	15.78	qfq	2,548,234	46,470,658	-2.44%
2023-08-17	18.26	18.53	18.00	18.47	16.17	qfq	2,762,268	50,684,414	0.44%
2023-08-16	18.40	18.87	18.33	18.39	16.10	qfq	3,821,498	70,809,247	-0.59%
2023-08-15	18.78	18.82	18.35	18.50	16.20	qfq	5,156,827	95,493,848	-1.65%
2023-08-14	19.24	19.24	17.84	18.81	16.47	qfq	7,071,229	130,255,979	0.37%
2023-08-11	19.18	19.18	18.60	18.74	16.41	qfq	9,690,380	182,749,377	-1.63%
2023-08-10	19.61	19.75	18.90	19.05	16.68	qfq	5,693,100	109,411,968	-2.81%
2023-08-09	19.76	19.79	19.48	19.60	17.16	qfq	4,088,323	80,069,684	-0.25%
2023-08-08	19.76	19.84	19.39	19.65	17.21	qfq	3,294,000	64,663,129	-0.56%
2023-08-07	19.89	19.89	19.30	19.76	17.30	qfq	3,691,067	72,229,143	-0.20%
2023-08-04	20.27	20.29	19.68	19.80	17.34	qfq	4,576,052	91,164,743	-1.44%
2023-08-03	19.57	20.48	19.47	20.09	17.59	qfq	6,434,652	128,652,049	3.18%
2023-08-02	19.60	19.78	19.33	19.47	17.05	qfq	3,907,100	76,161,856	-0.41%
2023-08-01	19.99	20.18	19.40	19.55	17.12	qfq	6,389,203	125,385,458	-1.71%
2023-07-31	21.11	21.19	19.70	19.89	17.42	qfq	7,496,255	150,753,397	-4.79%
2023-07-28	20.99	21.07	20.50	20.89	18.29	qfq	4,035,152	83,689,868	-0.29%
2023-07-27	21.09	21.25	20.92	20.95	18.35	qfq	1,840,254	38,779,227	-0.66%
2023-07-26	21.04	21.65	20.89	21.09	18.47	qfq	3,473,132	73,974,732	0.24%
2023-07-25	21.28	21.36	20.87	21.04	18.43	qfq	3,561,151	75,185,741	-0.71%
2023-07-24	20.55	21.36	20.55	21.19	18.56	qfq	3,489,161	73,831,570	3.62%
2023-07-21	20.24	20.67	20.23	20.45	17.91	qfq	2,537,642	51,907,719	1.04%
2023-07-20	20.58	20.58	20.14	20.24	17.72	qfq	2,557,899	51,832,862	-2.03%
2023-07-19	20.68	20.98	20.45	20.66	18.09	qfq	1,590,000	32,695,478	-0.43%
2023-07-18	20.68	21.05	20.51	20.75	18.17	qfq	1,752,870	36,503,919	-0.05%