SECURITY DETAIL · RAW DATA

美农生物301156.SZ

ASZSECNYSTOCK

最近收盘价10.912026-07-17

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）3,646,950

成交额（元）40,421,861

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 6 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	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-21	2026-05-29	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-12-29	2026-01-07	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-06	2024-05-13	cash_dividend	0.55	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-06	2024-05-13	bonus_share	—	—	0.3	—	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	11.13	11.41	10.80	10.91	10.91	qfq	3,646,950	40,421,861	-2.33%
2026-07-16	11.07	11.35	10.94	11.17	11.17	qfq	2,038,860	22,791,011	0.36%
2026-07-15	10.99	11.25	10.75	11.13	11.13	qfq	2,796,000	31,034,759	1.09%
2026-07-14	10.59	11.05	10.43	11.01	11.01	qfq	3,114,370	33,596,964	3.09%
2026-07-13	10.90	10.98	10.58	10.68	10.68	qfq	3,477,973	37,331,681	-2.02%
2026-07-10	10.69	11.20	10.51	10.90	10.90	qfq	3,202,943	35,077,175	1.02%
2026-07-09	10.84	10.93	10.53	10.79	10.79	qfq	2,375,246	25,418,491	-0.83%
2026-07-08	11.21	11.23	10.78	10.88	10.88	qfq	2,658,886	29,080,799	-2.51%
2026-07-07	11.52	11.66	11.05	11.16	11.16	qfq	2,808,676	31,555,686	-3.71%
2026-07-06	11.41	11.88	11.41	11.59	11.59	qfq	2,832,620	32,827,797	0.87%
2026-07-03	11.48	11.64	11.31	11.49	11.49	qfq	3,077,672	35,343,704	1.59%
2026-07-02	11.32	11.61	11.21	11.31	11.31	qfq	3,191,583	36,412,158	0.00%
2026-07-01	10.93	11.51	10.79	11.31	11.31	qfq	4,483,942	50,143,335	4.05%
2026-06-30	10.95	11.08	10.70	10.87	10.87	qfq	3,726,063	40,462,991	-1.00%
2026-06-29	10.91	11.34	10.51	10.98	10.98	qfq	3,980,920	43,274,957	0.92%
2026-06-26	11.11	11.24	10.80	10.88	10.88	qfq	3,282,770	35,936,215	-2.77%
2026-06-25	11.51	11.59	11.06	11.19	11.19	qfq	2,606,674	29,315,035	-3.20%
2026-06-24	12.12	12.16	11.46	11.56	11.56	qfq	3,330,917	38,832,196	-4.86%
2026-06-23	11.99	12.37	11.79	12.15	12.15	qfq	2,776,738	33,824,961	1.25%
2026-06-22	11.94	12.00	11.35	12.00	12.00	qfq	4,101,312	47,686,537	0.84%
2026-06-18	11.92	12.10	11.70	11.90	11.90	qfq	2,413,943	28,817,619	-0.75%
2026-06-17	12.01	12.18	11.90	11.99	11.99	qfq	2,572,073	30,880,611	-1.56%
2026-06-16	12.40	12.40	11.95	12.18	12.18	qfq	3,196,705	38,780,453	0.00%
2026-06-15	12.63	12.72	12.04	12.18	12.18	qfq	4,345,920	53,699,532	-3.56%
2026-06-12	11.94	12.72	11.94	12.63	12.63	qfq	5,070,075	63,393,126	1.85%
2026-06-11	12.57	12.62	12.16	12.40	12.40	qfq	2,284,510	28,249,964	-1.27%
2026-06-10	12.52	12.61	12.12	12.56	12.56	qfq	2,871,260	35,397,887	0.32%
2026-06-09	12.72	12.94	12.45	12.52	12.52	qfq	2,527,150	31,956,044	-0.08%
2026-06-08	12.60	13.10	12.27	12.53	12.53	qfq	3,666,510	46,508,287	-3.54%
2026-06-05	12.79	13.10	12.48	12.99	12.99	qfq	2,834,146	36,263,961	1.33%
2026-06-04	12.83	13.14	12.70	12.82	12.82	qfq	3,124,763	40,244,768	-1.23%
2026-06-03	13.30	13.38	12.84	12.98	12.98	qfq	3,623,245	47,116,651	-2.04%
2026-06-02	13.96	14.13	13.17	13.25	13.25	qfq	4,204,240	56,231,593	-4.54%
2026-06-01	13.15	14.01	12.96	13.88	13.88	qfq	4,993,585	68,626,608	5.55%
2026-05-29	13.75	13.99	13.04	13.15	13.15	qfq	4,270,043	57,583,225	-26.94%
2026-05-28	18.29	18.39	17.53	18.00	13.69	qfq	2,168,512	38,940,161	-1.85%
2026-05-27	18.95	19.07	17.90	18.34	13.95	qfq	2,522,090	46,175,527	-3.47%
2026-05-26	19.59	19.68	18.78	19.00	14.45	qfq	1,864,000	35,593,578	-3.21%
2026-05-25	20.56	20.56	19.36	19.63	14.93	qfq	1,862,178	36,724,246	-2.44%
2026-05-22	19.77	20.27	19.47	20.12	15.30	qfq	1,731,910	34,414,463	2.50%
2026-05-21	20.66	20.67	19.55	19.63	14.93	qfq	2,240,796	44,975,196	-4.99%
2026-05-20	20.54	20.69	20.28	20.66	15.72	qfq	1,684,599	34,586,612	0.24%
2026-05-19	20.82	21.06	20.30	20.61	15.68	qfq	1,932,066	39,849,520	-1.25%
2026-05-18	20.50	20.88	20.19	20.87	15.88	qfq	2,756,250	56,693,439	1.80%
2026-05-15	21.02	21.02	20.30	20.50	15.59	qfq	2,681,677	55,155,372	-1.54%
2026-05-14	20.78	21.12	20.70	20.82	15.84	qfq	1,718,939	35,952,284	0.14%
2026-05-13	20.78	21.17	20.60	20.79	15.81	qfq	2,138,486	44,650,570	-0.38%
2026-05-12	20.91	21.40	20.81	20.87	15.88	qfq	2,832,855	59,580,936	-0.33%
2026-05-11	21.25	21.27	20.65	20.94	15.93	qfq	2,563,700	53,639,458	-0.48%
2026-05-08	20.52	21.29	20.52	21.04	16.00	qfq	3,195,402	67,238,854	2.63%
2026-05-07	20.57	20.80	20.37	20.50	15.59	qfq	2,389,000	49,195,373	-0.34%
2026-05-06	20.67	20.86	20.27	20.57	15.65	qfq	4,150,700	85,348,373	0.49%
2026-04-30	20.28	20.71	20.06	20.47	15.57	qfq	2,756,592	56,463,009	1.99%
2026-04-29	19.78	20.28	19.56	20.07	15.27	qfq	2,602,210	52,224,800	1.93%
2026-04-28	19.95	20.33	19.65	19.69	14.98	qfq	3,011,401	59,814,614	-0.56%
2026-04-27	19.15	19.85	18.76	19.80	15.06	qfq	2,425,300	46,892,115	3.50%
2026-04-24	18.83	19.26	18.65	19.13	14.55	qfq	1,838,500	34,880,543	1.38%
2026-04-23	19.10	19.20	18.80	18.87	14.35	qfq	1,932,100	36,585,120	-0.68%
2026-04-22	19.06	19.19	18.82	19.00	14.45	qfq	1,753,300	33,317,253	0.05%
2026-04-21	18.70	19.16	18.56	18.99	14.45	qfq	2,163,310	40,919,553	1.61%
2026-04-20	18.65	18.76	18.32	18.69	14.22	qfq	1,647,550	30,551,581	0.81%
2026-04-17	18.68	18.72	18.35	18.54	14.10	qfq	1,421,010	26,319,186	-0.22%
2026-04-16	18.48	18.68	18.10	18.58	14.13	qfq	1,837,795	33,882,256	1.42%
2026-04-15	18.72	18.73	18.26	18.32	13.94	qfq	1,621,510	29,813,694	-1.19%
2026-04-14	18.77	18.87	18.27	18.54	14.10	qfq	1,684,900	31,097,272	-0.38%
2026-04-13	18.75	18.77	18.24	18.61	14.16	qfq	1,887,110	34,959,520	-0.75%
2026-04-10	18.93	19.06	18.60	18.75	14.26	qfq	1,776,500	33,431,348	0.81%
2026-04-09	19.17	19.17	18.51	18.60	14.15	qfq	1,856,690	34,905,500	-2.36%
2026-04-08	18.80	19.22	18.80	19.05	14.49	qfq	2,046,766	38,938,641	2.09%
2026-04-07	17.50	18.78	17.50	18.66	14.19	qfq	2,690,200	49,459,197	4.19%
2026-04-03	18.78	18.78	17.82	17.91	13.62	qfq	2,112,800	38,401,288	-4.02%
2026-04-02	19.01	19.13	18.52	18.66	14.19	qfq	1,789,052	33,706,879	-2.05%
2026-04-01	18.90	19.05	18.64	19.05	14.49	qfq	2,072,296	39,137,911	2.81%
2026-03-31	19.05	19.20	18.48	18.53	14.10	qfq	1,952,500	36,734,340	-2.27%
2026-03-30	18.60	19.05	18.43	18.96	14.42	qfq	1,931,042	36,377,149	1.12%
2026-03-27	18.50	19.09	18.10	18.75	14.26	qfq	2,383,100	44,682,001	0.81%
2026-03-26	19.01	19.33	18.40	18.60	14.15	qfq	1,874,626	35,057,772	-2.62%
2026-03-25	18.82	19.23	18.75	19.10	14.53	qfq	2,250,968	42,907,375	2.14%
2026-03-24	18.42	18.85	17.70	18.70	14.22	qfq	3,001,227	54,812,370	5.53%
2026-03-23	18.85	18.94	17.52	17.72	13.48	qfq	5,208,949	94,576,346	-8.19%
2026-03-20	19.78	20.00	19.15	19.30	14.68	qfq	2,945,320	57,624,564	-2.57%
2026-03-19	20.00	20.30	19.58	19.81	15.07	qfq	2,680,910	53,246,890	-1.98%
2026-03-18	20.13	20.30	19.78	20.21	15.37	qfq	2,787,948	55,815,898	1.05%
2026-03-17	20.93	21.07	19.96	20.00	15.21	qfq	3,577,341	73,150,160	-4.63%
2026-03-16	20.51	21.18	20.33	20.97	15.95	qfq	4,452,942	92,844,691	1.30%
2026-03-13	20.51	21.08	20.37	20.70	15.75	qfq	3,577,100	74,378,842	2.17%
2026-03-12	20.52	20.64	20.19	20.26	15.41	qfq	2,268,900	46,240,232	-0.73%
2026-03-11	20.71	20.85	20.22	20.41	15.53	qfq	2,095,900	42,851,649	-1.35%
2026-03-10	20.40	20.75	20.39	20.69	15.74	qfq	2,622,919	54,091,008	1.97%
2026-03-09	20.05	20.72	20.05	20.29	15.43	qfq	3,059,951	62,101,623	-1.12%
2026-03-06	19.30	20.58	19.15	20.52	15.61	qfq	3,668,807	73,822,536	6.54%
2026-03-05	19.45	19.71	19.13	19.26	14.65	qfq	2,018,596	39,154,470	-0.36%
2026-03-04	19.29	19.51	18.94	19.33	14.70	qfq	3,024,924	58,314,032	-0.57%
2026-03-03	19.65	19.87	19.37	19.44	14.79	qfq	3,598,710	70,677,585	0.05%
2026-03-02	20.00	20.23	19.30	19.43	14.78	qfq	3,546,262	69,662,876	-3.86%
2026-02-27	19.86	20.25	19.85	20.21	15.37	qfq	2,629,195	52,763,376	0.95%
2026-02-26	20.16	20.32	19.80	20.02	15.23	qfq	2,707,619	54,188,158	-0.94%
2026-02-25	20.22	20.45	20.16	20.21	15.37	qfq	2,656,770	53,897,249	-0.05%
2026-02-24	19.89	20.34	19.88	20.22	15.38	qfq	3,195,803	64,378,481	2.85%
2026-02-13	19.71	20.16	19.65	19.66	14.96	qfq	2,683,502	53,336,731	-0.30%
2026-02-12	20.31	20.41	19.72	19.72	15.00	qfq	3,464,910	69,035,604	-3.05%
2026-02-11	20.05	20.57	19.91	20.34	15.47	qfq	4,278,125	86,992,375	1.60%
2026-02-10	20.26	20.67	20.01	20.02	15.23	qfq	4,559,931	92,282,397	-0.99%
2026-02-09	20.79	20.95	19.97	20.22	15.38	qfq	7,445,229	150,322,954	-0.59%
2026-02-06	19.99	21.56	19.94	20.34	15.47	qfq	9,971,235	203,774,395	5.39%
2026-02-05	19.44	19.64	19.21	19.30	14.68	qfq	2,102,260	40,883,409	-0.21%
2026-02-04	19.49	19.54	19.26	19.34	14.71	qfq	1,945,300	37,741,638	-0.10%
2026-02-03	19.13	19.49	19.05	19.36	14.73	qfq	2,346,107	45,388,340	1.20%
2026-02-02	19.54	19.68	19.12	19.13	14.55	qfq	3,942,218	76,672,417	-2.30%
2026-01-30	18.96	19.70	18.96	19.58	14.89	qfq	3,717,300	72,361,276	2.51%
2026-01-29	19.18	19.45	18.98	19.10	14.53	qfq	2,606,120	50,053,663	-1.04%
2026-01-28	19.48	19.60	19.25	19.30	14.68	qfq	2,381,759	46,193,170	-0.82%
2026-01-27	19.53	19.64	19.04	19.46	14.80	qfq	3,424,006	66,248,530	-0.97%
2026-01-26	19.55	19.78	19.45	19.65	14.95	qfq	3,101,643	60,899,371	0.51%
2026-01-23	19.75	19.75	19.37	19.55	14.87	qfq	2,293,808	44,825,455	-0.20%
2026-01-22	19.38	19.65	19.28	19.59	14.90	qfq	2,183,084	42,607,996	1.14%
2026-01-21	19.14	19.37	19.04	19.37	14.73	qfq	2,184,620	42,056,631	0.31%
2026-01-20	19.16	19.39	19.00	19.31	14.69	qfq	3,513,606	67,594,138	1.63%
2026-01-19	18.64	19.10	18.55	19.00	14.45	qfq	2,380,423	45,090,206	1.50%
2026-01-16	18.76	18.85	18.50	18.72	14.24	qfq	2,374,240	44,264,629	-0.21%
2026-01-15	18.67	19.38	18.51	18.76	14.27	qfq	3,127,930	59,103,775	1.08%
2026-01-14	18.69	18.83	18.19	18.56	14.12	qfq	3,161,942	58,708,657	-0.70%
2026-01-13	18.38	18.86	18.33	18.69	14.22	qfq	3,289,957	61,354,653	1.36%
2026-01-12	18.14	18.48	17.99	18.44	14.03	qfq	2,067,290	37,788,742	1.99%
2026-01-09	17.98	18.17	17.87	18.08	13.75	qfq	1,941,860	34,948,363	0.17%
2026-01-08	17.71	18.09	17.54	18.05	13.73	qfq	2,078,179	37,198,863	2.32%
2026-01-07	17.70	17.99	17.62	17.64	13.42	qfq	1,875,120	33,325,759	-1.45%
2026-01-06	17.78	18.08	17.67	17.90	13.54	qfq	2,081,540	37,264,016	0.45%
2026-01-05	17.50	17.98	17.35	17.82	13.48	qfq	2,171,857	38,639,751	1.77%
2025-12-31	17.46	17.62	17.25	17.51	13.25	qfq	1,460,200	25,456,192	0.06%
2025-12-30	17.68	17.75	17.41	17.50	13.24	qfq	1,319,530	23,164,857	-0.79%
2025-12-29	17.57	17.70	17.37	17.64	13.34	qfq	1,376,178	24,113,062	0.63%
2025-12-26	17.65	17.74	17.48	17.53	13.26	qfq	1,453,380	25,595,913	-0.68%
2025-12-25	17.60	17.78	17.43	17.65	13.35	qfq	1,482,210	26,165,450	0.63%
2025-12-24	17.52	17.72	17.45	17.54	13.27	qfq	1,144,750	20,109,597	-0.62%
2025-12-23	17.60	17.74	17.43	17.65	13.35	qfq	2,028,760	35,613,243	0.17%
2025-12-22	17.82	17.88	17.55	17.62	13.33	qfq	1,997,222	35,338,416	-0.34%
2025-12-19	17.20	17.74	17.19	17.68	13.37	qfq	2,076,760	36,313,236	2.79%
2025-12-18	17.00	17.40	16.82	17.20	13.01	qfq	1,894,010	32,617,613	1.84%
2025-12-17	16.87	17.06	16.55	16.89	12.78	qfq	2,194,800	36,833,214	-0.30%
2025-12-16	17.00	17.25	16.77	16.94	12.81	qfq	2,154,346	36,514,064	0.06%
2025-12-15	16.90	17.14	16.71	16.93	12.81	qfq	1,519,728	25,783,930	-0.35%
2025-12-12	17.26	17.44	16.81	16.99	12.85	qfq	2,350,192	40,167,647	-1.68%
2025-12-11	17.92	17.99	17.21	17.28	13.07	qfq	2,470,986	43,105,345	-2.76%
2025-12-10	18.02	18.06	17.75	17.77	13.44	qfq	1,588,296	28,372,274	-1.22%
2025-12-09	18.16	18.35	17.95	17.99	13.61	qfq	1,611,634	29,210,514	-0.72%
2025-12-08	18.17	18.40	18.08	18.12	13.71	qfq	1,765,183	32,095,645	-0.06%
2025-12-05	17.90	18.19	17.61	18.13	13.71	qfq	2,275,041	40,881,876	1.51%
2025-12-04	18.37	18.37	17.83	17.86	13.51	qfq	2,524,948	45,386,819	-1.98%
2025-12-03	18.47	18.70	18.14	18.22	13.78	qfq	2,978,962	54,661,323	-1.03%
2025-12-02	18.96	18.97	18.22	18.41	13.93	qfq	3,400,194	62,712,941	-2.49%
2025-12-01	19.00	19.26	18.83	18.88	14.28	qfq	3,184,410	60,585,427	-0.63%
2025-11-28	18.78	19.03	18.54	19.00	14.37	qfq	3,968,187	74,774,188	1.55%
2025-11-27	19.30	19.35	18.67	18.71	14.15	qfq	5,212,547	98,392,810	-2.45%
2025-11-26	19.20	20.18	19.00	19.18	14.51	qfq	6,804,867	132,603,730	-0.67%
2025-11-25	19.54	19.70	19.16	19.31	14.61	qfq	5,276,203	102,184,907	0.78%
2025-11-24	19.68	20.28	18.89	19.16	14.49	qfq	6,911,550	134,273,694	1.38%
2025-11-21	19.90	20.62	18.90	18.90	14.30	qfq	8,927,629	176,095,354	-5.92%
2025-11-20	20.40	20.42	19.54	20.09	15.20	qfq	10,671,971	211,814,859	-1.62%
2025-11-19	19.02	20.99	18.81	20.42	15.45	qfq	13,192,373	265,696,884	7.30%
2025-11-18	19.33	19.61	18.93	19.03	14.39	qfq	3,832,560	73,602,170	-2.46%
2025-11-17	19.49	20.18	19.31	19.51	14.76	qfq	5,734,123	112,743,937	1.19%
2025-11-14	19.27	19.48	19.20	19.28	14.58	qfq	2,460,300	47,558,863	0.21%
2025-11-13	19.12	19.27	18.96	19.24	14.55	qfq	2,366,470	45,296,314	0.37%
2025-11-12	19.37	19.46	19.10	19.17	14.50	qfq	2,413,000	46,305,030	-0.83%
2025-11-11	19.29	19.35	19.12	19.33	14.62	qfq	2,865,735	55,162,401	0.10%
2025-11-10	18.99	19.42	18.90	19.31	14.61	qfq	3,621,642	69,516,393	2.06%
2025-11-07	18.95	19.22	18.80	18.92	14.31	qfq	2,867,284	54,406,601	0.16%
2025-11-06	19.11	19.11	18.72	18.89	14.29	qfq	4,170,111	78,705,495	-1.15%
2025-11-05	19.32	19.38	19.08	19.11	14.46	qfq	4,103,295	78,674,251	-1.44%
2025-11-04	19.33	19.48	18.97	19.39	14.67	qfq	4,761,617	91,424,776	0.78%
2025-11-03	19.11	19.54	19.01	19.24	14.55	qfq	5,706,988	110,025,983	0.21%
2025-10-31	19.40	19.71	19.10	19.20	14.52	qfq	7,917,835	152,831,714	-3.23%
2025-10-30	19.04	20.00	18.80	19.84	15.01	qfq	11,096,798	216,688,726	1.38%
2025-10-29	18.44	21.00	18.26	19.57	14.80	qfq	13,297,353	262,840,870	7.06%
2025-10-28	18.43	18.55	18.25	18.28	13.83	qfq	2,156,693	39,691,395	-0.81%
2025-10-27	18.11	18.64	18.11	18.43	13.94	qfq	3,110,916	57,258,192	1.65%
2025-10-24	18.08	18.31	17.87	18.13	13.71	qfq	2,325,606	42,173,949	0.28%
2025-10-23	17.92	18.09	17.78	18.08	13.68	qfq	2,078,525	37,289,138	0.44%
2025-10-22	17.94	18.25	17.85	18.00	13.62	qfq	2,182,610	39,445,313	-0.06%
2025-10-21	17.71	18.03	17.65	18.01	13.62	qfq	2,649,452	47,263,371	1.69%
2025-10-20	17.65	17.80	17.60	17.71	13.40	qfq	2,328,300	41,199,695	0.68%
2025-10-17	18.04	18.04	17.55	17.59	13.31	qfq	3,117,300	55,387,431	-1.12%
2025-10-16	18.05	18.34	17.74	17.79	13.46	qfq	3,986,028	71,635,188	-1.50%
2025-10-15	18.46	18.61	18.02	18.06	13.66	qfq	5,598,222	101,963,591	-2.96%
2025-10-14	18.87	19.08	18.35	18.61	14.08	qfq	7,819,407	146,348,145	-2.05%
2025-10-13	19.73	20.73	18.90	19.00	14.37	qfq	12,790,380	252,826,854	2.70%
2025-10-10	17.65	19.16	17.65	18.50	13.99	qfq	6,843,803	127,321,816	3.93%
2025-10-09	17.79	18.08	17.48	17.80	13.46	qfq	2,034,327	36,106,581	0.79%
2025-09-30	17.81	17.94	17.66	17.66	13.36	qfq	1,006,020	17,834,829	-0.79%
2025-09-29	17.75	18.06	17.30	17.80	13.46	qfq	2,088,208	37,093,076	0.17%
2025-09-26	17.52	17.95	17.44	17.77	13.44	qfq	2,003,410	35,593,149	1.48%
2025-09-25	17.70	17.88	17.50	17.51	13.25	qfq	1,399,700	24,725,378	-1.35%
2025-09-24	17.42	17.99	17.41	17.75	13.43	qfq	2,327,961	41,368,663	0.85%
2025-09-23	17.60	17.60	16.90	17.60	13.31	qfq	2,937,489	50,756,179	0.11%
2025-09-22	17.87	17.90	17.46	17.58	13.30	qfq	1,819,200	31,953,512	-1.51%
2025-09-19	17.84	17.93	17.65	17.85	13.50	qfq	1,583,322	28,136,300	0.06%
2025-09-18	18.36	18.49	17.64	17.84	13.49	qfq	3,473,039	62,459,009	-3.10%
2025-09-17	18.58	18.64	18.32	18.41	13.93	qfq	1,919,170	35,501,445	-0.91%
2025-09-16	18.38	18.59	18.29	18.58	14.05	qfq	1,922,842	35,523,235	1.25%
2025-09-15	18.50	18.57	18.32	18.35	13.88	qfq	1,484,992	27,342,641	-0.70%
2025-09-12	18.79	18.80	18.44	18.48	13.98	qfq	2,223,820	41,250,021	-1.12%
2025-09-11	18.61	18.69	18.40	18.69	14.14	qfq	2,395,410	44,500,070	0.32%
2025-09-10	18.69	18.95	18.46	18.63	14.09	qfq	2,178,288	40,532,731	-0.64%
2025-09-09	19.05	19.20	18.71	18.75	14.18	qfq	2,052,694	38,888,096	-1.78%
2025-09-08	18.81	19.15	18.81	19.09	14.44	qfq	2,129,688	40,567,869	1.65%
2025-09-05	18.65	18.89	18.35	18.78	14.21	qfq	2,194,182	41,002,739	0.48%
2025-09-04	18.37	18.99	18.30	18.69	14.14	qfq	2,841,650	53,193,198	1.85%
2025-09-03	18.97	19.11	18.24	18.35	13.88	qfq	2,281,361	42,514,949	-3.17%
2025-09-02	19.32	19.45	18.67	18.95	14.33	qfq	3,088,820	58,498,270	-2.57%
2025-09-01	19.11	19.80	19.01	19.45	14.71	qfq	3,237,350	62,962,452	1.62%
2025-08-29	19.17	19.37	19.08	19.14	14.48	qfq	3,093,720	59,479,567	-0.05%
2025-08-28	18.74	19.60	18.61	19.15	14.49	qfq	4,897,616	93,572,004	2.19%
2025-08-27	19.70	19.74	18.74	18.74	14.18	qfq	5,034,169	96,842,530	-4.92%
2025-08-26	19.35	19.78	19.20	19.71	14.91	qfq	4,690,402	91,795,579	1.86%
2025-08-25	19.35	19.52	19.26	19.35	14.64	qfq	2,997,050	58,066,376	0.10%
2025-08-22	19.70	19.79	19.23	19.33	14.62	qfq	4,061,287	78,677,486	-1.93%
2025-08-21	19.56	19.89	19.50	19.71	14.91	qfq	4,739,768	93,440,430	0.66%
2025-08-20	19.68	19.73	19.46	19.58	14.81	qfq	3,291,671	64,330,167	-0.20%
2025-08-19	19.58	19.67	19.43	19.62	14.84	qfq	3,207,903	62,801,103	0.31%
2025-08-18	19.34	19.69	19.26	19.56	14.80	qfq	3,283,333	63,987,258	1.56%
2025-08-15	19.08	19.32	19.00	19.26	14.57	qfq	2,308,470	44,389,174	1.42%
2025-08-14	19.53	19.59	18.97	18.99	14.36	qfq	2,925,528	56,208,270	-2.31%
2025-08-13	19.60	19.72	19.21	19.44	14.71	qfq	3,182,036	61,738,365	-0.66%
2025-08-12	19.77	19.88	19.53	19.57	14.80	qfq	2,886,356	56,694,035	-1.06%
2025-08-11	19.66	19.84	19.54	19.78	14.96	qfq	4,012,400	79,134,247	2.12%
2025-08-08	19.67	19.86	19.15	19.37	14.65	qfq	4,197,786	81,201,759	-1.58%
2025-08-07	20.09	20.11	19.65	19.68	14.89	qfq	4,647,336	92,189,361	-1.89%
2025-08-06	20.20	20.35	19.96	20.06	15.17	qfq	4,314,110	86,577,351	-1.33%
2025-08-05	20.30	20.43	19.90	20.33	15.38	qfq	5,477,412	110,097,350	-0.34%
2025-08-04	19.90	20.74	19.70	20.40	15.43	qfq	5,429,154	109,689,245	1.39%
2025-08-01	19.65	20.78	19.61	20.12	15.22	qfq	8,284,355	167,401,900	2.13%
2025-07-31	19.58	19.90	19.46	19.70	14.90	qfq	3,641,870	71,716,304	0.56%
2025-07-30	19.60	19.73	19.46	19.59	14.82	qfq	2,671,514	52,343,116	0.00%
2025-07-29	19.86	19.90	19.40	19.59	14.82	qfq	3,060,710	59,780,826	-1.31%
2025-07-28	20.01	20.05	19.77	19.85	15.02	qfq	3,647,207	72,400,428	-1.15%
2025-07-25	19.50	20.25	19.31	20.08	15.19	qfq	7,888,786	157,871,214	2.97%
2025-07-24	19.30	19.82	19.27	19.50	14.75	qfq	3,687,726	71,814,518	0.62%
2025-07-23	19.68	19.87	19.32	19.38	14.66	qfq	3,754,520	73,134,093	-2.12%
2025-07-22	19.57	20.00	19.41	19.80	14.98	qfq	6,045,800	119,613,429	1.54%
2025-07-21	19.23	19.65	19.21	19.50	14.75	qfq	3,314,682	64,545,142	1.30%
2025-07-18	19.38	19.38	19.10	19.25	14.56	qfq	2,198,510	42,190,203	0.05%
2025-07-17	19.20	19.38	19.08	19.24	14.55	qfq	2,456,300	47,176,116	0.16%
2025-07-16	18.93	19.30	18.91	19.21	14.53	qfq	2,891,130	55,358,182	1.53%
2025-07-15	19.39	19.39	18.65	18.92	14.31	qfq	3,493,200	66,091,869	-2.42%
2025-07-14	19.07	19.40	18.96	19.39	14.67	qfq	3,078,800	59,194,247	1.57%
2025-07-11	19.03	19.11	18.72	19.09	14.44	qfq	3,002,700	56,863,463	0.32%
2025-07-10	19.18	19.25	19.01	19.03	14.39	qfq	2,875,969	54,971,505	-0.68%
2025-07-09	19.23	19.38	19.03	19.16	14.49	qfq	3,259,282	62,602,163	-0.67%
2025-07-08	19.39	19.43	19.13	19.29	14.59	qfq	3,445,490	66,325,883	-0.46%
2025-07-07	18.74	19.47	18.65	19.38	14.66	qfq	4,923,110	94,398,290	3.14%
2025-07-04	19.12	19.14	18.72	18.79	14.21	qfq	3,788,800	71,418,680	-1.83%
2025-07-03	19.13	19.21	18.90	19.14	14.48	qfq	3,815,700	72,834,383	-0.21%
2025-07-02	19.05	19.35	18.88	19.18	14.51	qfq	5,235,750	100,397,628	0.58%
2025-07-01	18.90	19.22	18.56	19.07	14.43	qfq	4,584,110	86,810,633	0.95%
2025-06-30	18.92	18.92	18.68	18.89	14.29	qfq	2,726,206	51,319,915	0.59%
2025-06-27	18.67	18.88	18.63	18.78	14.21	qfq	2,589,080	48,549,394	0.43%
2025-06-26	18.81	18.98	18.55	18.70	14.15	qfq	3,351,513	62,807,461	-0.64%
2025-06-25	18.79	18.90	18.57	18.82	14.24	qfq	3,387,830	63,454,170	0.11%
2025-06-24	18.48	19.10	18.38	18.80	14.22	qfq	3,557,456	66,776,424	1.73%
2025-06-23	18.15	18.48	18.03	18.48	13.98	qfq	2,967,700	54,474,769	1.65%
2025-06-20	18.47	18.60	18.06	18.18	13.75	qfq	3,995,112	72,926,765	-1.68%
2025-06-19	19.60	19.75	18.23	18.49	13.99	qfq	6,504,102	123,030,229	-5.81%
2025-06-18	19.67	19.82	19.38	19.63	14.85	qfq	4,209,894	82,388,682	-0.86%
2025-06-17	20.20	20.49	19.66	19.80	14.98	qfq	6,611,710	131,806,631	-2.41%
2025-06-16	20.44	21.00	19.95	20.29	15.35	qfq	7,054,702	143,977,544	-3.75%
2025-06-13	21.47	21.85	20.61	21.08	15.95	qfq	10,619,162	224,798,075	-4.49%
2025-06-12	20.88	22.56	20.30	22.07	16.69	qfq	14,409,405	304,282,126	2.56%
2025-06-11	20.78	22.23	20.70	21.52	16.28	qfq	17,158,179	367,686,705	4.11%
2025-06-10	19.94	21.45	19.62	20.67	15.39	qfq	14,863,063	306,154,211	3.25%
2025-06-09	19.55	20.02	19.55	20.02	14.91	qfq	4,410,580	87,806,480	2.14%
2025-06-06	19.72	19.75	19.35	19.60	14.60	qfq	3,547,928	69,351,676	-0.36%
2025-06-05	20.10	20.25	19.50	19.67	14.65	qfq	5,215,859	102,909,901	-2.62%
2025-06-04	20.21	20.30	19.73	20.20	15.04	qfq	4,743,360	94,981,178	0.85%
2025-06-03	19.41	20.17	19.41	20.03	14.92	qfq	5,207,480	103,862,562	1.52%
2025-05-30	19.98	20.33	19.66	19.73	14.69	qfq	5,287,110	104,896,974	-1.84%
2025-05-29	19.75	20.41	19.52	20.10	14.97	qfq	10,140,574	203,572,602	1.62%
2025-05-28	21.23	21.39	19.64	19.78	14.73	qfq	13,852,210	278,778,705	-10.05%
2025-05-27	22.26	22.86	21.79	21.99	16.38	qfq	10,610,840	236,078,926	-1.04%
2025-05-26	22.06	22.22	21.40	22.22	16.55	qfq	7,992,250	174,767,189	0.27%
2025-05-23	22.70	23.34	22.05	22.16	16.50	qfq	10,062,468	227,491,526	-4.24%
2025-05-22	22.73	24.30	22.65	23.14	17.23	qfq	11,423,466	266,075,017	-2.57%
2025-05-21	23.48	24.80	22.98	23.75	17.69	qfq	17,822,025	422,741,142	-4.27%
2025-05-20	22.01	25.86	22.01	24.81	18.48	qfq	25,664,081	606,215,961	13.81%
2025-05-19	22.17	22.34	21.28	21.80	16.23	qfq	12,019,757	260,245,983	-2.59%
2025-05-16	23.01	23.32	22.30	22.38	16.67	qfq	20,337,191	461,341,708	-5.97%
2025-05-15	19.88	23.80	19.61	23.80	17.72	qfq	18,983,911	412,060,532	20.02%
2025-05-14	19.72	20.50	19.53	19.83	14.77	qfq	6,481,480	129,257,381	1.23%
2025-05-13	19.91	20.09	19.52	19.59	14.59	qfq	5,118,110	101,045,073	-1.66%
2025-05-12	19.67	20.18	19.67	19.92	14.83	qfq	6,204,200	123,587,652	0.35%
2025-05-09	20.43	20.99	19.79	19.85	14.78	qfq	8,415,600	171,304,416	-2.84%
2025-05-08	20.26	20.43	19.93	20.43	15.21	qfq	6,532,460	132,303,053	0.59%
2025-05-07	20.20	20.62	20.02	20.31	15.13	qfq	9,402,332	190,936,928	1.25%
2025-05-06	19.50	20.06	19.39	20.06	14.94	qfq	5,190,550	102,856,897	3.94%
2025-04-30	19.57	20.35	19.00	19.30	14.37	qfq	5,550,846	108,775,371	-2.03%
2025-04-29	19.67	19.91	19.51	19.70	14.67	qfq	4,396,876	86,611,112	0.15%
2025-04-28	19.76	19.97	19.42	19.67	14.65	qfq	4,212,622	82,894,940	-0.66%
2025-04-25	20.21	20.23	19.72	19.80	14.75	qfq	5,516,386	110,189,127	-0.95%
2025-04-24	20.54	21.06	19.90	19.99	14.89	qfq	8,221,065	167,745,298	-2.39%
2025-04-23	21.37	21.52	20.40	20.48	15.25	qfq	9,619,769	200,601,398	-5.23%
2025-04-22	21.47	21.67	20.80	21.61	16.09	qfq	9,719,109	207,388,963	1.69%
2025-04-21	20.75	21.30	20.36	21.25	15.83	qfq	7,169,933	150,450,896	2.46%
2025-04-18	21.79	22.10	20.51	20.74	15.45	qfq	10,078,300	212,896,624	-5.25%
2025-04-17	22.00	22.46	21.75	21.89	16.30	qfq	8,986,276	197,678,459	-2.23%
2025-04-16	22.39	22.98	21.17	22.39	16.67	qfq	13,867,407	306,998,813	-3.49%
2025-04-15	23.80	25.34	22.82	23.20	17.28	qfq	17,359,902	416,829,267	-4.96%
2025-04-14	23.48	25.00	23.11	24.41	18.18	qfq	17,725,777	425,930,422	-0.20%
2025-04-11	28.54	28.60	24.05	24.46	18.22	qfq	22,668,669	591,892,335	-18.47%
2025-04-10	26.60	30.86	26.60	30.00	22.34	qfq	25,559,174	739,858,750	-4.46%
2025-04-09	31.00	32.21	29.00	31.40	23.38	qfq	29,966,582	927,192,746	16.99%
2025-04-08	25.00	26.84	24.38	26.84	19.99	qfq	22,731,141	589,532,627	19.98%
2025-04-07	22.37	22.37	22.37	22.37	16.66	qfq	13,670,314	305,804,924	20.01%
2025-04-03	15.11	18.64	15.03	18.64	13.88	qfq	12,827,940	226,724,114	20.03%
2025-04-02	15.31	15.54	14.82	15.53	11.57	qfq	10,236,752	154,121,836	-2.08%
2025-04-01	14.11	16.82	13.95	15.86	11.81	qfq	13,256,874	207,133,561	13.12%
2025-03-31	14.41	14.77	13.79	14.02	10.44	qfq	6,587,234	93,713,826	-5.65%
2025-03-28	14.36	15.89	14.05	14.86	11.07	qfq	9,690,792	144,545,511	2.84%
2025-03-27	14.13	14.50	13.92	14.45	10.76	qfq	4,762,174	68,097,395	2.19%
2025-03-26	13.26	14.23	13.26	14.14	10.53	qfq	3,601,512	50,358,554	5.68%
2025-03-25	13.25	13.54	12.96	13.38	9.96	qfq	1,419,290	18,845,014	0.98%
2025-03-24	13.77	13.89	12.99	13.25	9.87	qfq	1,882,330	25,170,057	-3.99%
2025-03-21	14.02	14.02	13.64	13.80	10.28	qfq	1,455,034	20,104,584	-1.57%
2025-03-20	13.91	14.12	13.82	14.02	10.44	qfq	1,208,404	16,883,158	0.72%
2025-03-19	14.10	14.10	13.84	13.92	10.37	qfq	1,310,640	18,278,779	-1.28%
2025-03-18	13.96	14.14	13.83	14.10	10.50	qfq	1,358,578	19,037,620	1.00%
2025-03-17	13.91	14.10	13.80	13.96	10.40	qfq	1,753,472	24,445,575	0.36%
2025-03-14	13.51	13.91	13.51	13.91	10.36	qfq	1,783,426	24,575,171	1.76%
2025-03-13	13.79	13.81	13.45	13.67	10.18	qfq	1,261,916	17,185,763	-0.87%
2025-03-12	13.86	13.93	13.70	13.79	10.27	qfq	1,281,296	17,677,814	-0.43%
2025-03-11	13.75	13.87	13.61	13.85	10.31	qfq	1,249,764	17,172,763	0.29%
2025-03-10	13.70	13.97	13.57	13.81	10.28	qfq	1,672,382	23,033,080	1.62%
2025-03-07	13.70	13.92	13.54	13.59	10.12	qfq	1,512,112	20,685,670	-1.24%
2025-03-06	13.55	13.81	13.44	13.76	10.25	qfq	2,143,048	29,290,142	1.85%
2025-03-05	13.79	13.79	13.45	13.51	10.06	qfq	2,740,326	37,179,035	-2.10%
2025-03-04	13.53	14.72	13.53	13.80	10.28	qfq	3,995,800	55,477,149	3.45%
2025-03-03	13.17	13.55	13.15	13.34	9.93	qfq	1,148,074	15,404,019	1.29%
2025-02-28	13.55	13.55	13.13	13.17	9.81	qfq	1,341,384	17,819,704	-2.15%
2025-02-27	13.73	13.74	13.15	13.46	10.02	qfq	1,190,648	16,071,189	-1.39%
2025-02-26	13.60	13.76	13.54	13.65	10.17	qfq	1,265,662	17,280,654	1.19%
2025-02-25	13.42	13.65	13.41	13.49	10.05	qfq	1,305,542	17,666,259	-0.44%
2025-02-24	13.66	13.89	13.51	13.55	10.09	qfq	2,115,824	28,918,632	1.57%
2025-02-21	13.43	13.44	13.15	13.34	9.93	qfq	1,149,512	15,288,597	0.08%
2025-02-20	13.20	13.40	13.15	13.33	9.93	qfq	916,646	12,187,230	0.45%
2025-02-19	12.89	13.30	12.89	13.27	9.88	qfq	941,924	12,452,489	1.61%
2025-02-18	13.35	13.47	13.00	13.06	9.73	qfq	1,032,589	13,661,814	-2.61%
2025-02-17	13.98	13.98	13.29	13.41	9.99	qfq	1,441,998	19,459,720	-0.96%
2025-02-14	13.15	13.85	13.15	13.54	10.08	qfq	2,307,852	31,163,243	2.50%
2025-02-13	13.35	13.37	13.12	13.21	9.84	qfq	1,015,768	13,452,548	-0.68%
2025-02-12	13.33	13.38	13.15	13.30	9.90	qfq	1,069,122	14,196,158	-0.08%
2025-02-11	13.40	13.55	13.25	13.31	9.91	qfq	1,005,020	13,446,069	-0.67%
2025-02-10	13.17	13.41	13.12	13.40	9.98	qfq	1,218,401	16,171,139	1.13%
2025-02-07	13.14	13.30	13.00	13.25	9.87	qfq	1,183,202	15,606,769	0.99%
2025-02-06	12.97	13.15	12.90	13.12	9.77	qfq	1,149,469	14,996,193	0.54%
2025-02-05	13.02	13.14	12.89	13.05	9.72	qfq	823,410	10,720,233	1.08%
2025-01-27	12.75	13.21	12.75	12.91	9.61	qfq	1,639,230	21,282,909	1.18%
2025-01-24	12.47	12.78	12.46	12.76	9.50	qfq	1,026,790	12,956,751	1.51%
2025-01-23	12.56	12.85	12.51	12.57	9.36	qfq	1,355,920	17,257,591	1.21%
2025-01-22	12.50	12.60	12.35	12.42	9.25	qfq	859,980	10,704,679	-0.88%
2025-01-21	12.72	12.81	12.40	12.53	9.33	qfq	933,930	11,696,714	-1.49%
2025-01-20	12.41	12.81	12.32	12.72	9.47	qfq	1,256,140	15,888,999	2.50%
2025-01-17	12.28	12.44	12.24	12.41	9.24	qfq	865,463	10,706,348	0.08%
2025-01-16	12.45	12.62	12.31	12.40	9.23	qfq	952,966	11,860,799	-0.40%
2025-01-15	12.59	12.59	12.36	12.45	9.27	qfq	886,310	11,045,310	-0.48%
2025-01-14	12.11	12.51	12.01	12.51	9.32	qfq	1,386,932	17,075,282	4.34%
2025-01-13	11.88	12.04	11.47	11.99	8.93	qfq	1,085,273	12,800,603	1.10%
2025-01-10	12.29	12.41	11.85	11.86	8.83	qfq	921,013	11,161,684	-3.42%
2025-01-09	12.29	12.40	12.18	12.28	9.15	qfq	881,600	10,866,889	-0.24%
2025-01-08	12.36	12.50	11.95	12.31	9.17	qfq	1,087,472	13,311,490	-0.73%
2025-01-07	12.10	12.43	12.10	12.40	9.23	qfq	1,220,286	14,998,327	1.89%
2025-01-06	12.26	12.44	11.71	12.17	9.06	qfq	1,501,513	18,198,436	-1.85%
2025-01-03	12.51	13.08	11.94	12.40	9.23	qfq	3,094,142	38,566,150	-1.20%
2025-01-02	12.64	12.92	12.34	12.55	9.35	qfq	1,688,088	21,274,231	-0.79%
2024-12-31	13.01	13.12	12.60	12.65	9.42	qfq	1,341,734	17,155,863	-3.14%
2024-12-30	13.28	13.32	12.79	13.06	9.73	qfq	1,335,722	17,382,702	-1.95%
2024-12-27	13.02	13.52	12.87	13.32	9.92	qfq	1,493,460	19,842,450	2.46%
2024-12-26	12.98	13.20	12.77	13.00	9.68	qfq	1,573,654	20,521,456	0.31%
2024-12-25	13.20	13.26	12.69	12.96	9.65	qfq	1,813,642	23,436,276	-2.26%
2024-12-24	13.33	13.47	13.00	13.26	9.88	qfq	1,584,532	20,918,954	0.23%
2024-12-23	14.40	14.40	13.10	13.23	9.85	qfq	2,698,932	36,684,912	-7.48%
2024-12-20	13.98	14.46	13.85	14.30	10.65	qfq	1,511,904	21,607,059	2.29%
2024-12-19	14.16	14.32	13.83	13.98	10.41	qfq	1,581,726	22,203,768	-1.69%
2024-12-18	14.03	14.57	13.56	14.22	10.59	qfq	2,667,089	37,572,317	1.50%
2024-12-17	14.96	14.96	13.97	14.01	10.43	qfq	2,595,298	37,115,451	-6.29%
2024-12-16	14.80	15.20	14.76	14.95	11.13	qfq	2,398,456	35,887,766	0.54%
2024-12-13	15.20	15.20	14.74	14.87	11.07	qfq	2,660,824	39,588,760	-1.33%
2024-12-12	14.86	15.10	14.69	15.07	11.22	qfq	3,519,870	52,568,981	1.62%
2024-12-11	14.41	14.89	14.31	14.83	11.04	qfq	3,494,580	51,390,640	3.06%
2024-12-10	14.89	14.99	14.32	14.39	10.72	qfq	2,334,788	34,132,022	-0.83%
2024-12-09	14.50	14.53	14.18	14.51	10.81	qfq	1,705,210	24,547,606	1.19%
2024-12-06	14.46	14.50	14.16	14.34	10.68	qfq	1,801,460	25,842,698	-0.76%
2024-12-05	14.38	14.49	14.20	14.45	10.76	qfq	1,798,180	25,880,833	0.63%
2024-12-04	14.85	14.93	14.29	14.36	10.69	qfq	2,710,997	39,417,875	-2.97%
2024-12-03	14.79	14.92	14.48	14.80	11.02	qfq	4,671,930	68,748,435	0.89%
2024-12-02	14.00	15.33	14.00	14.67	10.93	qfq	4,971,442	72,882,537	4.41%
2024-11-29	13.85	14.06	13.67	14.05	10.46	qfq	1,883,048	26,212,540	1.74%
2024-11-28	13.65	13.97	13.55	13.81	10.28	qfq	1,719,522	23,686,468	1.54%
2024-11-27	13.50	13.62	13.00	13.60	10.13	qfq	1,659,914	22,057,391	0.74%
2024-11-26	13.56	13.75	13.39	13.50	10.05	qfq	1,222,996	16,588,199	-0.44%
2024-11-25	13.27	13.59	13.17	13.56	10.10	qfq	1,814,110	24,352,811	2.34%
2024-11-22	14.06	14.09	13.18	13.25	9.87	qfq	1,898,722	25,837,832	-5.36%
2024-11-21	14.02	14.09	13.79	14.00	10.43	qfq	1,610,518	22,517,910	0.50%
2024-11-20	13.72	14.02	13.65	13.93	10.37	qfq	2,206,304	30,582,450	1.53%
2024-11-19	13.45	13.73	13.33	13.72	10.22	qfq	1,218,726	16,480,044	2.46%
2024-11-18	13.94	14.06	13.29	13.39	9.97	qfq	1,922,592	26,061,583	-3.25%
2024-11-15	14.35	14.35	13.74	13.84	10.31	qfq	1,779,144	25,044,512	-1.91%
2024-11-14	14.66	14.79	14.09	14.11	10.51	qfq	2,110,500	30,356,516	-3.75%
2024-11-13	14.45	14.70	14.20	14.66	10.92	qfq	2,688,118	38,940,310	1.45%
2024-11-12	14.50	14.83	14.31	14.45	10.76	qfq	3,468,292	50,787,477	-0.14%
2024-11-11	14.31	14.47	14.12	14.47	10.78	qfq	2,204,546	31,561,210	1.12%
2024-11-08	14.60	14.68	14.25	14.31	10.66	qfq	3,321,066	47,969,407	-1.58%
2024-11-07	14.20	14.69	14.12	14.54	10.83	qfq	3,783,288	54,810,217	2.04%
2024-11-06	14.12	14.25	13.86	14.25	10.61	qfq	3,261,308	46,056,549	0.92%
2024-11-05	13.81	14.12	13.76	14.12	10.52	qfq	2,566,570	35,881,013	1.73%
2024-11-04	13.58	13.91	13.40	13.88	10.34	qfq	1,815,764	24,879,808	3.04%
2024-11-01	13.78	13.92	13.43	13.47	10.03	qfq	2,197,512	30,045,537	-2.39%
2024-10-31	13.80	13.94	13.64	13.80	10.28	qfq	2,465,628	34,010,437	0.00%
2024-10-30	13.92	14.08	13.61	13.80	10.28	qfq	2,405,028	33,277,078	-1.57%
2024-10-29	14.60	14.60	14.02	14.02	10.44	qfq	3,342,856	47,497,794	-3.64%
2024-10-28	14.81	14.81	14.21	14.55	10.84	qfq	5,055,010	72,789,786	-1.82%
2024-10-25	14.16	14.93	13.70	14.82	11.04	qfq	7,501,972	108,892,985	3.71%
2024-10-24	13.38	15.55	13.38	14.29	10.64	qfq	8,203,146	118,271,907	7.12%
2024-10-23	13.31	13.48	13.24	13.34	9.93	qfq	2,096,120	28,008,476	-0.45%
2024-10-22	13.50	13.58	13.28	13.40	9.98	qfq	2,609,256	34,968,988	0.60%
2024-10-21	13.16	13.36	12.94	13.32	9.92	qfq	2,968,190	39,113,756	2.46%
2024-10-18	12.75	13.25	12.67	13.00	9.68	qfq	2,597,086	33,637,534	2.28%
2024-10-17	12.90	13.08	12.70	12.71	9.47	qfq	1,638,812	21,148,190	-0.39%
2024-10-16	12.74	12.95	12.61	12.76	9.50	qfq	1,475,040	18,848,709	-0.16%
2024-10-15	13.01	13.20	12.75	12.78	9.52	qfq	2,127,690	27,577,820	-1.77%
2024-10-14	12.85	13.03	12.53	13.01	9.69	qfq	2,105,756	27,012,268	2.44%
2024-10-11	13.20	13.28	12.57	12.70	9.46	qfq	2,440,964	31,431,985	-3.79%
2024-10-10	13.01	13.67	12.97	13.20	9.83	qfq	3,479,272	46,387,188	3.37%
2024-10-09	14.30	14.60	12.76	12.77	9.51	qfq	4,673,834	63,643,643	-14.75%
2024-10-08	16.13	16.35	14.00	14.98	11.16	qfq	7,520,314	113,235,704	7.38%
2024-09-30	12.88	13.97	12.38	13.95	10.39	qfq	5,984,978	79,010,045	14.06%
2024-09-27	11.86	12.44	11.78	12.23	9.11	qfq	2,971,756	35,962,240	4.53%
2024-09-26	11.45	11.71	11.41	11.70	8.71	qfq	1,435,606	16,644,199	2.18%
2024-09-25	11.50	11.76	11.40	11.45	8.53	qfq	1,604,480	18,587,189	-0.09%
2024-09-24	11.25	11.49	11.15	11.46	8.53	qfq	1,364,767	15,474,828	2.78%
2024-09-23	11.25	11.25	11.07	11.15	8.30	qfq	601,610	6,723,526	0.45%
2024-09-20	11.28	11.29	11.08	11.10	8.27	qfq	797,612	8,909,284	-1.60%
2024-09-19	10.96	11.28	10.90	11.28	8.40	qfq	1,049,655	11,710,008	3.01%
2024-09-18	10.80	11.09	10.69	10.95	8.15	qfq	1,499,191	16,270,342	0.00%
2024-09-13	11.30	11.30	10.93	10.95	8.15	qfq	1,111,920	12,293,357	-2.41%
2024-09-12	11.21	11.44	11.19	11.22	8.36	qfq	671,635	7,610,275	-0.71%
2024-09-11	11.22	11.40	11.14	11.30	8.42	qfq	970,754	10,958,446	0.62%
2024-09-10	11.16	11.29	11.06	11.23	8.36	qfq	786,998	8,788,117	0.63%
2024-09-09	11.03	11.28	11.03	11.16	8.31	qfq	685,570	7,659,778	0.18%
2024-09-06	11.37	11.48	11.13	11.14	8.30	qfq	873,560	9,808,694	-2.11%
2024-09-05	11.22	11.49	11.22	11.38	8.47	qfq	781,420	8,881,201	0.62%
2024-09-04	11.28	11.46	11.21	11.31	8.42	qfq	832,522	9,437,573	-0.79%
2024-09-03	11.31	11.52	11.30	11.40	8.49	qfq	751,940	8,567,771	0.80%
2024-09-02	11.55	11.69	11.30	11.31	8.42	qfq	1,093,760	12,533,215	-2.33%
2024-08-30	11.44	11.79	11.38	11.58	8.62	qfq	1,488,212	17,286,304	1.05%
2024-08-29	11.42	11.61	11.32	11.46	8.53	qfq	987,170	11,285,808	0.09%
2024-08-28	11.25	11.68	11.13	11.45	8.53	qfq	1,477,718	16,824,500	1.15%
2024-08-27	11.41	11.51	11.25	11.32	8.43	qfq	1,184,680	13,445,116	-0.88%
2024-08-26	11.10	11.47	11.05	11.42	8.50	qfq	1,833,716	20,787,458	4.10%
2024-08-23	11.02	11.17	10.80	10.97	8.17	qfq	1,725,462	18,900,744	-1.17%
2024-08-22	12.08	12.21	11.10	11.10	8.27	qfq	3,598,983	41,219,731	-8.72%
2024-08-21	12.10	12.23	12.08	12.16	9.06	qfq	944,154	11,454,677	0.50%
2024-08-20	12.29	12.38	12.05	12.10	9.01	qfq	2,268,080	27,586,795	-2.81%
2024-08-19	12.20	12.68	12.14	12.45	9.27	qfq	2,462,478	30,539,607	2.38%
2024-08-16	12.27	12.30	12.15	12.16	9.06	qfq	1,854,046	22,635,071	-0.90%
2024-08-15	12.28	12.46	12.13	12.27	9.14	qfq	2,293,788	28,192,060	-1.05%
2024-08-14	12.34	12.46	12.27	12.40	9.23	qfq	1,826,014	22,536,523	-0.32%
2024-08-13	12.40	12.51	12.07	12.44	9.26	qfq	2,492,924	30,549,548	1.22%
2024-08-12	12.85	12.96	12.26	12.29	9.15	qfq	4,180,812	52,216,711	-5.68%
2024-08-09	13.12	13.34	12.84	13.03	9.70	qfq	6,194,144	80,594,805	-3.62%
2024-08-08	12.80	14.26	12.80	13.52	10.07	qfq	9,565,344	127,597,889	9.12%
2024-08-07	12.47	12.57	12.34	12.39	9.23	qfq	1,926,386	23,947,160	-1.67%
2024-08-06	12.20	12.82	12.16	12.60	9.38	qfq	2,871,960	35,761,600	3.87%
2024-08-05	12.69	12.88	12.05	12.13	9.03	qfq	3,383,538	42,001,683	-5.23%
2024-08-02	12.51	13.10	12.32	12.80	9.53	qfq	3,473,468	44,561,553	1.83%
2024-08-01	12.63	12.94	12.53	12.57	9.36	qfq	2,080,262	26,449,771	-0.48%
2024-07-31	12.25	12.63	12.08	12.63	9.41	qfq	2,461,076	30,610,738	2.68%
2024-07-30	12.20	12.49	12.18	12.30	9.16	qfq	1,708,306	21,069,660	1.65%
2024-07-29	12.33	12.36	12.02	12.10	9.01	qfq	1,681,760	20,456,842	-1.22%
2024-07-26	12.21	12.47	12.21	12.25	9.12	qfq	1,344,570	16,548,228	0.25%
2024-07-25	12.11	12.47	12.02	12.22	9.10	qfq	1,872,310	22,859,781	0.08%
2024-07-24	12.69	12.69	12.19	12.21	9.09	qfq	2,146,138	26,551,392	-3.78%
2024-07-23	12.82	13.08	12.56	12.69	9.45	qfq	2,301,208	29,456,013	-0.70%
2024-07-22	12.85	13.11	12.73	12.78	9.52	qfq	2,805,602	36,041,476	-2.74%
2024-07-19	12.35	13.20	12.32	13.14	9.79	qfq	4,241,091	54,558,955	5.63%
2024-07-18	12.23	12.55	12.01	12.44	9.26	qfq	2,125,104	25,980,589	0.48%
2024-07-17	12.55	12.55	12.28	12.38	9.22	qfq	1,635,758	20,269,223	-1.12%
2024-07-16	12.75	12.75	12.42	12.52	9.32	qfq	1,641,522	20,577,035	-0.95%
2024-07-15	12.80	12.90	12.51	12.64	9.41	qfq	2,471,240	31,322,407	-2.39%
2024-07-12	13.08	13.27	12.86	12.95	9.64	qfq	2,784,200	36,343,193	-1.15%
2024-07-11	12.95	13.16	12.89	13.10	9.76	qfq	2,910,370	38,000,520	2.34%
2024-07-10	13.19	13.19	12.74	12.80	9.53	qfq	3,400,685	43,945,010	-3.03%
2024-07-09	12.85	13.20	12.40	13.20	9.83	qfq	5,084,690	65,294,539	1.85%
2024-07-08	12.78	13.50	12.25	12.96	9.65	qfq	4,848,695	62,267,255	0.47%
2024-07-05	13.67	13.90	12.61	12.90	9.61	qfq	7,473,150	97,574,943	-7.39%
2024-07-04	13.51	14.20	13.30	13.93	10.37	qfq	9,488,504	129,928,630	-6.20%
2024-07-03	13.97	15.60	13.18	14.85	11.06	qfq	12,388,182	179,754,426	14.23%
2024-07-02	12.81	13.35	12.50	13.00	9.68	qfq	4,873,010	62,879,984	2.52%
2024-07-01	12.21	12.96	12.08	12.68	9.44	qfq	3,732,132	46,933,560	3.76%
2024-06-28	12.37	12.46	12.12	12.22	9.10	qfq	2,084,990	25,636,642	-0.81%
2024-06-27	12.49	12.77	12.30	12.32	9.17	qfq	2,086,420	26,097,468	-2.07%
2024-06-26	12.05	12.60	12.00	12.58	9.37	qfq	2,689,440	33,157,652	2.69%
2024-06-25	12.45	12.60	12.00	12.25	9.12	qfq	3,799,684	46,653,341	-0.08%
2024-06-24	13.31	13.31	12.10	12.26	9.13	qfq	6,557,372	81,836,754	-8.30%
2024-06-21	13.89	13.96	13.25	13.37	9.96	qfq	4,373,969	59,345,903	-3.26%
2024-06-20	14.55	14.75	13.68	13.82	10.29	qfq	6,183,398	87,170,276	-5.02%
2024-06-19	15.13	15.14	14.51	14.55	10.84	qfq	6,625,310	97,401,633	-3.83%
2024-06-18	15.55	15.80	15.03	15.13	11.27	qfq	6,229,452	95,393,144	-2.45%
2024-06-17	15.00	15.95	14.60	15.51	11.55	qfq	8,251,992	126,906,954	0.52%
2024-06-14	14.41	15.50	14.27	15.43	11.49	qfq	9,611,251	144,814,774	6.78%
2024-06-13	14.10	14.75	13.61	14.45	10.76	qfq	8,681,878	122,911,559	2.41%
2024-06-12	12.54	14.60	12.54	14.11	10.51	qfq	9,626,063	132,703,137	10.49%
2024-06-11	12.71	12.90	12.30	12.77	9.51	qfq	2,412,830	30,606,110	0.39%
2024-06-07	12.39	12.78	12.39	12.72	9.47	qfq	2,290,300	29,017,984	3.33%
2024-06-06	12.89	12.99	12.17	12.31	9.17	qfq	3,068,858	38,243,311	-4.28%
2024-06-05	13.20	13.22	12.80	12.86	9.58	qfq	1,993,942	25,896,632	-2.50%
2024-06-04	13.49	13.49	13.01	13.19	9.82	qfq	2,756,196	36,264,731	-2.66%
2024-06-03	13.77	14.00	13.38	13.55	10.09	qfq	2,933,457	40,206,352	-1.95%
2024-05-31	13.77	13.85	13.65	13.82	10.29	qfq	2,394,904	32,992,778	0.36%
2024-05-30	13.89	14.11	13.71	13.77	10.25	qfq	2,744,884	38,197,092	-1.15%
2024-05-29	13.88	14.02	13.68	13.93	10.37	qfq	2,678,596	37,170,236	1.46%
2024-05-28	13.91	13.98	13.67	13.73	10.23	qfq	3,112,290	42,851,905	-2.07%
2024-05-27	14.60	14.60	13.76	14.02	10.44	qfq	5,746,082	80,349,934	-4.23%
2024-05-24	14.18	14.76	14.10	14.64	10.90	qfq	7,891,278	114,634,652	4.13%
2024-05-23	14.40	14.53	14.03	14.06	10.47	qfq	4,428,326	63,073,769	-2.43%
2024-05-22	14.68	14.81	14.19	14.41	10.73	qfq	6,034,876	87,002,421	-1.37%
2024-05-21	14.90	15.25	14.37	14.61	10.88	qfq	6,931,605	102,235,808	-2.14%
2024-05-20	14.70	15.15	14.70	14.93	11.12	qfq	7,300,778	108,899,619	1.01%
2024-05-17	15.10	15.14	14.48	14.78	11.01	qfq	7,560,130	111,517,750	-3.02%
2024-05-16	15.57	15.57	15.10	15.24	11.35	qfq	8,202,679	125,445,658	-2.12%
2024-05-15	15.73	16.08	15.33	15.57	11.60	qfq	10,545,792	164,909,400	-2.08%
2024-05-14	17.00	17.28	15.73	15.90	11.84	qfq	14,729,725	238,765,690	-9.14%
2024-05-13	18.00	19.25	17.00	17.50	13.03	qfq	18,068,961	325,897,200	-33.46%
2024-05-10	20.90	26.30	19.90	26.30	14.80	qfq	17,578,690	404,245,182	19.98%
2024-05-09	18.10	21.92	17.57	21.92	12.33	qfq	11,727,479	243,876,982	19.98%
2024-05-08	17.33	19.18	17.02	18.27	10.28	qfq	6,808,331	121,701,102	4.58%
2024-05-07	16.90	17.50	16.54	17.47	9.83	qfq	4,935,731	84,018,836	2.83%
2024-05-06	16.59	16.99	15.76	16.99	9.56	qfq	5,055,071	83,242,138	5.33%
2024-04-30	15.51	17.80	15.50	16.13	9.07	qfq	4,534,547	74,382,312	4.06%
2024-04-29	14.98	15.51	14.98	15.50	8.72	qfq	1,604,210	24,648,963	4.38%
2024-04-26	14.88	14.89	14.53	14.85	8.35	qfq	1,192,740	17,615,575	0.13%
2024-04-25	14.66	14.92	14.42	14.83	8.34	qfq	1,101,741	16,212,042	0.61%
2024-04-24	14.42	14.74	14.26	14.74	8.29	qfq	1,122,166	16,342,521	3.22%
2024-04-23	13.90	14.58	13.90	14.28	8.03	qfq	1,141,085	16,372,512	2.07%
2024-04-22	14.05	14.19	13.48	13.99	7.87	qfq	1,027,340	14,278,037	-0.43%
2024-04-19	14.13	14.48	13.96	14.05	7.90	qfq	1,146,500	16,200,526	-1.75%
2024-04-18	14.17	14.50	13.87	14.30	8.05	qfq	1,558,040	22,132,841	0.78%
2024-04-17	13.41	14.21	13.36	14.19	7.98	qfq	1,705,980	23,785,533	7.74%
2024-04-16	14.17	14.17	13.16	13.17	7.41	qfq	1,953,944	26,363,503	-7.84%
2024-04-15	15.10	15.60	14.07	14.29	8.04	qfq	2,224,040	32,438,871	-5.30%
2024-04-12	15.23	15.47	15.05	15.09	8.49	qfq	1,215,940	18,479,354	-0.85%
2024-04-11	15.38	15.65	15.01	15.22	8.56	qfq	1,591,721	24,421,699	-1.04%
2024-04-10	16.22	16.47	15.32	15.38	8.65	qfq	2,854,443	44,881,194	-6.39%
2024-04-09	15.73	16.93	14.91	16.43	9.24	qfq	4,923,965	77,932,071	4.52%
2024-04-08	15.91	16.25	15.55	15.72	8.84	qfq	2,353,483	37,331,487	-2.00%
2024-04-03	15.80	16.04	15.78	16.04	9.02	qfq	1,615,783	25,728,333	1.45%
2024-04-02	15.66	15.98	15.63	15.81	8.89	qfq	1,766,588	27,953,874	1.48%
2024-04-01	15.34	15.60	15.27	15.58	8.77	qfq	1,800,468	27,918,484	1.50%
2024-03-29	15.21	15.52	15.12	15.35	8.64	qfq	1,891,620	28,971,201	0.26%
2024-03-28	15.10	15.35	14.50	15.31	8.61	qfq	2,400,471	36,177,847	0.92%
2024-03-27	15.57	15.87	15.13	15.17	8.53	qfq	1,723,040	26,627,180	-3.07%
2024-03-26	15.18	15.65	15.00	15.65	8.80	qfq	2,315,720	35,407,005	2.62%
2024-03-25	15.85	15.90	15.23	15.25	8.58	qfq	2,204,735	34,008,120	-5.10%
2024-03-22	15.82	16.39	15.45	16.07	9.04	qfq	2,743,858	43,544,818	2.03%
2024-03-21	15.56	15.83	15.28	15.75	8.86	qfq	1,654,380	25,797,955	1.35%
2024-03-20	15.56	15.78	15.43	15.54	8.74	qfq	1,379,380	21,434,590	0.32%
2024-03-19	15.65	15.91	15.40	15.49	8.71	qfq	2,181,741	34,057,431	-1.27%
2024-03-18	15.38	16.66	15.38	15.69	8.83	qfq	2,981,500	46,883,777	5.16%
2024-03-15	14.40	14.94	14.34	14.92	8.39	qfq	1,607,080	23,594,375	3.11%
2024-03-14	14.65	14.83	14.35	14.47	8.14	qfq	1,150,740	16,775,963	-1.23%
2024-03-13	14.61	14.75	14.33	14.65	8.24	qfq	1,513,053	21,942,165	-0.48%
2024-03-12	14.09	14.72	14.08	14.72	8.28	qfq	1,380,320	19,862,782	4.32%
2024-03-11	14.18	14.18	13.83	14.11	7.94	qfq	1,190,340	16,684,450	1.29%
2024-03-08	13.76	14.06	13.67	13.93	7.84	qfq	1,143,760	15,863,216	1.24%
2024-03-07	13.96	14.30	13.67	13.76	7.74	qfq	1,221,060	17,051,424	-1.36%
2024-03-06	13.51	14.18	13.51	13.95	7.85	qfq	1,464,260	20,263,636	2.27%
2024-03-05	13.84	14.02	13.50	13.64	7.67	qfq	1,211,246	16,633,462	-1.94%
2024-03-04	14.11	14.35	13.71	13.91	7.83	qfq	1,781,053	24,836,008	-1.35%
2024-03-01	14.01	14.24	13.83	14.10	7.93	qfq	1,583,340	22,178,776	0.28%
2024-02-29	13.41	14.06	13.03	14.06	7.91	qfq	2,621,021	35,889,228	4.23%
2024-02-28	14.99	15.34	13.46	13.49	7.59	qfq	3,150,272	44,894,228	-10.01%
2024-02-27	14.52	15.23	14.41	14.99	8.43	qfq	1,484,673	22,233,537	2.67%
2024-02-26	14.33	15.12	14.11	14.60	8.21	qfq	2,130,340	30,960,170	2.03%
2024-02-23	13.63	14.45	13.61	14.31	8.05	qfq	2,252,339	31,573,457	4.99%
2024-02-22	12.84	13.67	12.84	13.63	7.67	qfq	2,073,236	27,630,915	6.07%
2024-02-21	12.64	13.40	12.57	12.85	7.23	qfq	2,307,724	30,116,699	1.26%
2024-02-20	12.70	12.85	12.34	12.69	7.14	qfq	2,146,716	27,175,401	-0.08%
2024-02-19	12.10	13.45	12.10	12.70	7.15	qfq	4,275,154	54,233,795	9.77%
2024-02-08	9.83	11.69	9.44	11.57	6.51	qfq	4,459,654	47,435,734	16.28%
2024-02-07	10.87	10.89	9.68	9.95	5.60	qfq	3,859,069	39,088,211	-8.38%
2024-02-06	10.63	11.40	9.61	10.86	6.11	qfq	4,156,656	43,795,683	-1.36%
2024-02-05	13.44	13.44	10.84	11.01	6.19	qfq	3,537,761	40,306,679	-18.75%
2024-02-02	14.24	14.59	12.78	13.55	7.62	qfq	2,445,342	33,078,479	-6.16%
2024-02-01	14.53	14.53	13.77	14.44	8.12	qfq	1,771,310	25,161,465	-0.62%
2024-01-31	15.20	15.79	14.45	14.53	8.17	qfq	1,737,941	25,717,534	-4.85%
2024-01-30	16.07	16.23	15.20	15.27	8.59	qfq	1,391,320	21,884,936	-5.45%
2024-01-29	16.22	17.56	16.11	16.15	9.09	qfq	1,641,138	27,138,072	-6.43%
2024-01-26	16.99	17.53	16.99	17.26	9.71	qfq	1,639,020	28,367,601	1.05%
2024-01-25	16.18	17.17	16.04	17.08	9.61	qfq	1,454,792	24,135,925	6.68%
2024-01-24	15.77	16.25	15.41	16.01	9.01	qfq	1,495,220	23,723,292	1.52%
2024-01-23	16.28	16.38	15.60	15.77	8.87	qfq	1,705,120	26,912,830	-3.37%
2024-01-22	17.56	17.68	16.18	16.32	9.18	qfq	1,315,320	22,237,865	-7.43%
2024-01-19	17.87	18.10	17.51	17.63	9.92	qfq	1,160,910	20,600,012	-1.18%
2024-01-18	18.46	18.48	17.40	17.84	10.04	qfq	1,501,615	26,690,111	-2.25%
2024-01-17	18.71	18.84	18.20	18.25	10.27	qfq	982,180	18,150,465	-2.41%
2024-01-16	18.80	19.08	18.34	18.70	10.52	qfq	878,980	16,366,776	-0.85%
2024-01-15	19.03	19.11	18.73	18.86	10.61	qfq	1,151,400	21,711,670	-1.10%
2024-01-12	19.07	19.53	19.03	19.07	10.73	qfq	1,028,968	19,840,141	0.00%
2024-01-11	18.91	19.14	18.75	19.07	10.73	qfq	780,400	14,817,277	0.90%
2024-01-10	19.05	19.22	18.80	18.90	10.63	qfq	862,000	16,376,874	-0.79%
2024-01-09	18.77	19.15	18.77	19.05	10.72	qfq	1,022,740	19,417,187	1.55%
2024-01-08	19.01	19.17	18.76	18.76	10.55	qfq	1,003,340	19,019,617	-1.26%
2024-01-05	19.60	19.60	18.94	19.00	10.69	qfq	1,161,460	22,307,567	-2.31%
2024-01-04	19.27	19.48	19.20	19.45	10.94	qfq	1,083,481	20,990,882	0.83%
2024-01-03	19.21	19.45	19.11	19.29	10.85	qfq	1,353,010	26,069,522	0.00%
2024-01-02	18.86	19.42	18.72	19.29	10.85	qfq	1,890,920	36,303,392	2.28%
2023-12-29	18.87	19.02	18.77	18.86	10.61	qfq	1,197,568	22,633,413	-0.32%
2023-12-28	18.59	18.98	18.31	18.92	10.64	qfq	1,651,362	30,934,426	1.34%
2023-12-27	18.27	18.75	18.13	18.67	10.50	qfq	1,330,440	24,584,807	2.36%
2023-12-26	18.39	18.67	18.15	18.24	10.26	qfq	1,064,450	19,503,669	-0.27%
2023-12-25	18.54	18.64	18.12	18.29	10.29	qfq	1,323,140	24,193,647	-0.97%
2023-12-22	18.76	18.84	18.40	18.47	10.39	qfq	1,082,580	20,164,745	-1.49%
2023-12-21	18.66	18.82	18.20	18.75	10.55	qfq	1,232,320	22,824,629	0.05%
2023-12-20	18.66	19.04	18.61	18.74	10.54	qfq	1,037,530	19,591,308	0.37%
2023-12-19	18.51	18.69	18.36	18.67	10.50	qfq	1,086,520	20,159,784	0.76%
2023-12-18	18.50	18.69	18.39	18.53	10.43	qfq	1,265,029	23,469,484	0.16%
2023-12-15	18.50	18.68	18.38	18.50	10.41	qfq	832,020	15,348,833	0.00%
2023-12-14	18.51	18.72	18.38	18.50	10.41	qfq	875,930	16,263,342	0.54%
2023-12-13	18.50	18.68	18.39	18.40	10.35	qfq	721,840	13,363,203	-0.92%
2023-12-12	18.39	18.77	18.19	18.57	10.45	qfq	938,420	17,268,135	1.09%
2023-12-11	18.25	18.61	18.04	18.37	10.34	qfq	1,630,620	29,965,063	0.38%
2023-12-08	19.00	19.25	18.24	18.30	10.30	qfq	2,061,825	38,428,626	-4.34%
2023-12-07	19.41	19.47	18.89	19.13	10.76	qfq	1,249,225	23,845,572	-1.29%
2023-12-06	19.02	19.48	18.97	19.38	10.90	qfq	2,348,206	45,264,621	1.47%
2023-12-05	19.12	19.63	19.02	19.10	10.75	qfq	2,785,114	53,647,026	1.38%
2023-12-04	18.83	18.94	18.64	18.84	10.60	qfq	1,579,840	29,699,286	0.43%
2023-12-01	19.19	19.30	18.69	18.76	10.55	qfq	1,202,020	22,710,017	-2.19%
2023-11-30	19.35	19.39	18.95	19.18	10.79	qfq	1,263,040	24,165,112	-0.98%
2023-11-29	19.40	19.45	19.19	19.37	10.90	qfq	884,780	17,114,607	0.41%
2023-11-28	19.17	19.37	18.85	19.29	10.85	qfq	904,220	17,400,641	0.84%
2023-11-27	19.06	19.30	18.94	19.13	10.76	qfq	940,260	17,974,994	0.31%
2023-11-24	19.21	19.28	18.94	19.07	10.73	qfq	819,500	15,641,038	-0.68%
2023-11-23	19.11	19.30	19.08	19.20	10.80	qfq	759,643	14,585,202	0.37%
2023-11-22	19.18	19.34	19.08	19.13	10.76	qfq	846,780	16,247,330	-0.57%
2023-11-21	19.10	19.43	19.10	19.24	10.82	qfq	1,253,200	24,186,180	0.21%
2023-11-20	18.91	19.25	18.91	19.20	10.80	qfq	1,006,980	19,249,713	1.32%
2023-11-17	18.97	19.03	18.78	18.95	10.66	qfq	700,492	13,260,407	0.58%
2023-11-16	19.10	19.10	18.79	18.84	10.60	qfq	619,760	11,721,097	-0.48%
2023-11-15	19.02	19.08	18.76	18.93	10.65	qfq	1,005,360	19,054,087	0.80%
2023-11-14	19.08	19.09	18.68	18.78	10.57	qfq	923,400	17,364,923	-0.74%
2023-11-13	18.90	18.95	18.67	18.92	10.64	qfq	1,009,560	19,016,243	0.91%
2023-11-10	18.49	18.79	18.49	18.75	10.55	qfq	864,942	16,152,947	0.48%
2023-11-09	18.56	18.84	18.49	18.66	10.50	qfq	757,920	14,121,646	0.21%
2023-11-08	18.76	18.81	18.51	18.62	10.48	qfq	1,034,200	19,247,018	-0.53%
2023-11-07	18.58	18.83	18.46	18.72	10.53	qfq	1,055,740	19,732,824	0.38%
2023-11-06	18.73	18.73	18.37	18.65	10.49	qfq	1,417,080	26,270,800	0.76%
2023-11-03	18.67	18.83	18.49	18.51	10.41	qfq	1,130,660	21,078,289	-0.75%
2023-11-02	18.73	18.85	18.53	18.65	10.49	qfq	1,375,200	25,678,171	-0.16%
2023-11-01	18.56	18.69	18.36	18.68	10.51	qfq	1,420,028	26,417,377	1.03%
2023-10-31	18.32	18.66	18.32	18.49	10.40	qfq	1,337,498	24,764,305	0.27%
2023-10-30	18.10	18.63	18.10	18.44	10.37	qfq	1,933,889	35,766,483	1.10%
2023-10-27	17.88	18.38	17.84	18.24	10.26	qfq	2,486,460	45,299,881	3.34%
2023-10-26	17.70	17.78	17.46	17.65	9.93	qfq	755,845	13,302,902	-0.45%
2023-10-25	17.55	17.78	17.50	17.73	9.98	qfq	1,039,585	18,356,008	0.85%
2023-10-24	17.05	17.68	16.75	17.58	9.89	qfq	1,414,057	24,705,516	4.33%
2023-10-23	17.03	17.19	16.76	16.85	9.48	qfq	1,272,561	21,563,733	-1.40%
2023-10-20	17.30	17.58	17.00	17.09	9.61	qfq	1,009,603	17,403,765	-0.93%
2023-10-19	17.27	17.70	17.08	17.25	9.70	qfq	924,045	16,060,577	0.00%
2023-10-18	17.58	17.60	17.16	17.25	9.70	qfq	1,088,545	18,842,319	-1.88%
2023-10-17	17.52	17.73	17.33	17.58	9.89	qfq	792,600	13,913,200	0.80%
2023-10-16	17.45	17.61	17.26	17.44	9.81	qfq	979,385	17,087,282	-0.06%
2023-10-13	17.74	17.88	17.40	17.45	9.82	qfq	1,091,140	19,143,813	-1.69%
2023-10-12	17.90	18.05	17.67	17.75	9.99	qfq	1,134,511	20,160,755	-0.39%
2023-10-11	17.99	18.20	17.78	17.82	10.03	qfq	1,285,360	22,996,575	-0.67%
2023-10-10	18.14	18.39	17.90	17.94	10.09	qfq	1,479,905	26,846,773	-0.94%
2023-10-09	18.56	18.56	17.97	18.11	10.19	qfq	1,805,346	32,785,154	-2.42%
2023-09-28	18.32	18.67	18.30	18.56	10.44	qfq	1,096,724	20,350,350	1.31%
2023-09-27	18.48	18.63	18.26	18.32	10.31	qfq	1,243,280	22,981,296	0.11%
2023-09-26	18.35	18.51	18.23	18.30	10.30	qfq	912,860	16,760,736	-1.03%
2023-09-25	18.67	18.67	18.22	18.49	10.40	qfq	1,202,020	22,070,724	-0.48%
2023-09-22	18.14	18.60	17.95	18.58	10.45	qfq	2,124,520	39,132,835	3.68%
2023-09-21	18.26	18.26	17.85	17.92	10.08	qfq	1,322,540	23,816,626	-1.86%
2023-09-20	17.80	18.56	17.79	18.26	10.27	qfq	1,696,266	31,082,605	0.72%
2023-09-19	18.77	18.77	18.10	18.13	10.20	qfq	1,316,180	24,087,695	-1.57%
2023-09-18	18.17	18.69	17.81	18.42	10.36	qfq	2,215,340	40,722,244	2.16%
2023-09-15	17.89	18.14	17.79	18.03	10.14	qfq	1,412,040	25,418,883	0.95%
2023-09-14	18.25	18.36	17.80	17.86	10.05	qfq	1,778,200	32,038,843	-2.72%
2023-09-13	18.15	18.37	17.97	18.36	10.33	qfq	2,021,940	36,654,970	-0.05%
2023-09-12	17.91	18.45	17.70	18.37	10.34	qfq	2,899,863	52,677,403	2.45%
2023-09-11	17.50	17.99	17.43	17.93	10.09	qfq	1,718,220	30,640,897	1.70%
2023-09-08	17.80	17.95	17.41	17.63	9.92	qfq	2,411,017	42,444,279	-1.62%
2023-09-07	17.82	18.13	17.66	17.92	10.08	qfq	2,448,940	43,897,926	0.39%
2023-09-06	18.57	18.74	17.82	17.85	10.04	qfq	4,656,845	84,147,908	-4.95%
2023-09-05	18.76	19.28	18.44	18.78	10.57	qfq	3,905,420	73,259,067	-0.69%
2023-09-04	19.16	19.46	18.75	18.91	10.64	qfq	4,777,690	90,885,282	-2.73%
2023-09-01	18.64	19.99	18.31	19.44	10.94	qfq	6,707,741	129,715,121	3.79%
2023-08-31	18.88	19.03	18.29	18.73	10.54	qfq	4,983,650	92,546,237	-1.63%
2023-08-30	19.73	19.89	18.91	19.04	10.71	qfq	7,186,716	138,533,015	-6.89%
2023-08-29	19.36	21.20	19.31	20.45	11.51	qfq	10,593,061	214,643,787	4.34%
2023-08-28	19.09	19.60	18.01	19.60	11.03	qfq	8,009,814	152,432,465	4.93%
2023-08-25	18.52	20.45	18.40	18.68	10.51	qfq	9,453,016	181,817,416	-2.61%
2023-08-24	17.96	19.39	17.22	19.18	10.79	qfq	9,312,790	171,868,766	5.73%
2023-08-23	17.35	19.39	17.35	18.14	10.21	qfq	6,088,114	111,820,810	3.36%
2023-08-22	18.13	18.43	17.00	17.55	9.87	qfq	5,992,619	105,905,847	-5.19%
2023-08-21	18.07	19.88	17.97	18.51	10.41	qfq	7,776,151	145,883,525	-0.96%
2023-08-18	17.51	20.60	17.41	18.69	10.52	qfq	9,008,784	172,547,497	7.11%
2023-08-17	17.17	17.49	16.84	17.45	9.82	qfq	1,598,998	27,505,233	1.34%
2023-08-16	17.12	17.52	16.94	17.22	9.69	qfq	1,820,200	31,432,478	0.17%
2023-08-15	16.74	17.46	16.51	17.19	9.67	qfq	1,906,193	32,600,095	3.49%
2023-08-14	16.76	16.95	16.45	16.61	9.34	qfq	749,960	12,442,942	-1.13%
2023-08-11	17.06	17.12	16.76	16.80	9.45	qfq	728,179	12,335,219	-1.81%
2023-08-10	16.84	17.14	16.72	17.11	9.63	qfq	1,182,121	20,099,887	2.39%
2023-08-09	16.86	16.90	16.67	16.71	9.40	qfq	444,060	7,440,974	-1.01%
2023-08-08	16.92	16.97	16.77	16.88	9.50	qfq	400,260	6,742,482	-0.12%
2023-08-07	17.20	17.20	16.75	16.90	9.51	qfq	726,603	12,266,723	-1.11%
2023-08-04	17.16	17.39	17.05	17.09	9.61	qfq	671,820	11,510,944	-0.41%
2023-08-03	17.15	17.27	17.01	17.16	9.65	qfq	770,865	13,191,469	-0.23%
2023-08-02	17.30	17.48	17.12	17.20	9.68	qfq	467,520	8,053,192	-0.81%
2023-08-01	17.24	17.37	17.11	17.34	9.76	qfq	762,060	13,117,190	0.58%
2023-07-31	17.41	17.41	17.19	17.24	9.70	qfq	828,720	14,324,584	-0.40%
2023-07-28	17.16	17.32	16.98	17.31	9.74	qfq	767,979	13,210,314	0.35%
2023-07-27	17.34	17.47	17.13	17.25	9.70	qfq	804,886	13,897,677	-0.63%
2023-07-26	17.10	17.55	17.07	17.36	9.77	qfq	1,448,453	25,037,474	1.22%
2023-07-25	17.09	17.17	16.92	17.15	9.65	qfq	892,906	15,245,946	1.48%
2023-07-24	16.91	16.94	16.72	16.90	9.51	qfq	547,920	9,240,606	0.36%
2023-07-21	16.78	17.07	16.68	16.84	9.47	qfq	559,720	9,478,550	0.12%
2023-07-20	17.09	17.10	16.79	16.82	9.46	qfq	634,794	10,728,017	-1.06%
2023-07-19	17.13	17.22	16.90	17.00	9.56	qfq	767,214	13,060,517	-0.76%
2023-07-18	16.85	17.28	16.76	17.13	9.64	qfq	1,285,281	21,920,614	1.66%