SECURITY DETAIL · RAW DATA

中农立华603970.SH

ASSECNYSTOCK

最近收盘价10.142026-07-17

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

最近交易日2026-07-17

成交量（股）2,808,660

成交额（元）28,858,611

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-05	2026-06-12	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-12	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-12	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.36	10.49	10.11	10.14	10.14	qfq	2,808,660	28,858,611	-1.93%
2026-07-16	10.30	10.40	10.15	10.34	10.34	qfq	1,825,020	18,835,522	0.39%
2026-07-15	10.23	10.34	10.07	10.30	10.30	qfq	1,784,499	18,296,309	0.98%
2026-07-14	9.92	10.20	9.87	10.20	10.20	qfq	1,691,280	17,041,389	2.10%
2026-07-13	10.15	10.15	9.90	9.99	9.99	qfq	1,871,536	18,680,856	-0.40%
2026-07-10	10.04	10.20	9.85	10.03	10.03	qfq	2,269,483	22,814,938	0.20%
2026-07-09	10.14	10.19	9.87	10.01	10.01	qfq	1,326,000	13,261,152	-1.18%
2026-07-08	10.14	10.20	9.95	10.13	10.13	qfq	1,209,073	12,201,509	-0.10%
2026-07-07	10.48	10.48	10.06	10.14	10.14	qfq	1,682,127	17,119,054	-3.34%
2026-07-06	10.23	10.55	10.21	10.49	10.49	qfq	1,561,298	16,317,148	1.75%
2026-07-03	10.15	10.44	10.06	10.31	10.31	qfq	2,358,812	24,381,624	1.88%
2026-07-02	9.90	10.26	9.83	10.12	10.12	qfq	2,412,040	24,406,606	1.91%
2026-07-01	9.59	9.98	9.59	9.93	9.93	qfq	2,963,300	29,195,201	3.12%
2026-06-30	9.77	9.83	9.58	9.63	9.63	qfq	1,759,138	16,988,418	-1.53%
2026-06-29	9.94	9.94	9.49	9.78	9.78	qfq	2,377,542	23,119,524	-0.91%
2026-06-26	9.83	10.05	9.70	9.87	9.87	qfq	3,032,520	29,970,989	-0.40%
2026-06-25	10.10	10.10	9.83	9.91	9.91	qfq	2,549,546	25,303,749	-2.27%
2026-06-24	10.35	10.45	10.06	10.14	10.14	qfq	1,931,120	19,662,835	-2.12%
2026-06-23	10.40	10.57	10.30	10.36	10.36	qfq	2,188,692	22,876,736	-0.10%
2026-06-22	10.19	10.40	9.97	10.37	10.37	qfq	2,441,999	24,815,254	1.07%
2026-06-18	10.29	10.29	10.10	10.26	10.26	qfq	1,846,131	18,838,812	-0.77%
2026-06-17	10.58	10.61	10.27	10.34	10.34	qfq	2,517,056	26,098,373	-2.45%
2026-06-16	10.74	10.77	10.59	10.60	10.60	qfq	2,017,396	21,494,238	-1.12%
2026-06-15	10.85	10.94	10.57	10.72	10.72	qfq	2,438,782	26,125,716	-0.19%
2026-06-12	10.75	10.85	10.56	10.74	10.74	qfq	2,180,340	23,439,261	-2.01%
2026-06-11	10.90	11.06	10.79	10.96	10.64	qfq	1,920,480	20,935,485	-0.72%
2026-06-10	11.02	11.15	10.88	11.04	10.72	qfq	1,647,000	18,090,567	-0.54%
2026-06-09	11.15	11.28	11.00	11.10	10.78	qfq	1,784,400	19,832,698	-0.36%
2026-06-08	11.21	11.45	10.92	11.14	10.81	qfq	2,055,701	22,993,897	-1.68%
2026-06-05	11.16	11.43	11.16	11.33	11.00	qfq	1,678,301	18,973,053	1.61%
2026-06-04	11.32	11.54	11.10	11.15	10.82	qfq	2,023,914	22,779,000	-2.71%
2026-06-03	11.59	11.68	11.39	11.46	11.13	qfq	1,810,614	20,796,298	-1.63%
2026-06-02	11.82	11.87	11.54	11.65	11.31	qfq	2,172,312	25,297,387	-1.35%
2026-06-01	11.48	11.91	11.41	11.81	11.47	qfq	2,466,628	28,955,942	2.70%
2026-05-29	11.51	11.57	11.45	11.50	11.16	qfq	1,878,200	21,613,952	-0.35%
2026-05-28	11.63	11.78	11.37	11.54	11.20	qfq	2,215,812	25,557,138	-0.77%
2026-05-27	11.79	11.85	11.49	11.63	11.29	qfq	1,853,926	21,532,664	-1.61%
2026-05-26	12.08	12.08	11.72	11.82	11.47	qfq	2,044,800	24,219,667	-1.42%
2026-05-25	12.19	12.19	11.94	11.99	11.64	qfq	1,670,340	20,100,895	-1.56%
2026-05-22	12.05	12.21	11.95	12.18	11.82	qfq	1,475,920	17,814,875	1.33%
2026-05-21	12.37	12.49	12.02	12.02	11.67	qfq	2,427,640	29,723,479	-2.91%
2026-05-20	12.61	12.61	12.34	12.38	12.02	qfq	1,566,660	19,445,229	-1.51%
2026-05-19	12.52	12.72	12.44	12.57	12.20	qfq	1,180,140	14,815,862	-0.24%
2026-05-18	12.50	12.61	12.39	12.60	12.23	qfq	1,624,068	20,285,211	0.48%
2026-05-15	12.70	12.76	12.49	12.54	12.17	qfq	1,799,000	22,739,506	-0.56%
2026-05-14	12.85	12.87	12.61	12.61	12.24	qfq	1,827,736	23,210,521	-1.56%
2026-05-13	12.93	12.93	12.79	12.81	12.44	qfq	1,691,520	21,721,324	-0.70%
2026-05-12	13.20	13.20	12.82	12.90	12.52	qfq	2,851,176	36,920,898	-1.75%
2026-05-11	13.10	13.39	12.97	13.13	12.75	qfq	3,295,840	43,263,408	0.31%
2026-05-08	13.09	13.14	12.96	13.09	12.71	qfq	1,570,386	20,451,543	0.31%
2026-05-07	13.18	13.28	12.95	13.05	12.67	qfq	2,958,880	38,725,169	0.23%
2026-05-06	13.23	13.37	13.01	13.02	12.64	qfq	2,964,410	38,910,785	-1.44%
2026-04-30	13.37	13.45	13.21	13.21	12.82	qfq	2,440,016	32,488,317	-1.12%
2026-04-29	13.24	13.44	13.10	13.36	12.97	qfq	3,217,800	42,886,473	0.75%
2026-04-28	13.09	13.35	12.96	13.26	12.87	qfq	3,805,480	50,278,027	1.07%
2026-04-27	12.70	13.15	12.68	13.12	12.74	qfq	4,866,944	62,992,410	3.14%
2026-04-24	12.76	12.79	12.53	12.72	12.35	qfq	3,687,720	46,760,469	0.55%
2026-04-23	12.55	12.68	12.41	12.65	12.28	qfq	1,943,980	24,419,635	0.56%
2026-04-22	12.68	12.69	12.58	12.58	12.21	qfq	1,449,600	18,309,704	-0.63%
2026-04-21	12.60	12.70	12.51	12.66	12.29	qfq	1,332,800	16,796,192	0.72%
2026-04-20	12.58	12.60	12.25	12.57	12.20	qfq	1,378,887	17,279,380	0.00%
2026-04-17	12.78	12.78	12.53	12.57	12.20	qfq	1,658,780	20,914,193	-1.33%
2026-04-16	12.61	12.90	12.56	12.74	12.37	qfq	1,989,160	25,317,766	0.95%
2026-04-15	12.68	12.69	12.56	12.62	12.25	qfq	1,250,216	15,763,055	-0.16%
2026-04-14	12.68	12.68	12.52	12.64	12.27	qfq	1,507,580	18,970,351	0.00%
2026-04-13	12.66	12.68	12.46	12.64	12.27	qfq	1,367,960	17,209,440	-0.39%
2026-04-10	12.70	12.76	12.60	12.69	12.32	qfq	1,523,940	19,352,451	0.79%
2026-04-09	12.78	12.86	12.58	12.59	12.22	qfq	1,470,732	18,638,965	-1.56%
2026-04-08	12.78	12.83	12.59	12.79	12.42	qfq	2,629,496	33,476,043	0.31%
2026-04-07	12.24	12.79	12.10	12.75	12.38	qfq	3,029,600	38,130,329	4.17%
2026-04-03	12.79	12.80	12.20	12.24	11.88	qfq	2,318,600	28,623,970	-3.77%
2026-04-02	12.72	12.84	12.63	12.72	12.35	qfq	1,378,857	17,558,807	-0.70%
2026-04-01	12.80	12.84	12.65	12.81	12.44	qfq	2,079,300	26,527,119	1.03%
2026-03-31	13.15	13.21	12.68	12.68	12.31	qfq	4,314,360	55,434,192	-3.43%
2026-03-30	12.61	13.28	12.60	13.13	12.75	qfq	6,368,519	83,266,995	2.74%
2026-03-27	12.38	12.88	12.25	12.78	12.41	qfq	3,081,400	39,098,457	2.73%
2026-03-26	12.50	12.65	12.35	12.44	12.08	qfq	2,061,272	25,704,277	0.32%
2026-03-25	12.24	12.45	12.21	12.40	12.04	qfq	1,771,740	21,916,152	1.47%
2026-03-24	12.08	12.30	11.82	12.22	11.86	qfq	3,100,300	37,316,685	3.04%
2026-03-23	12.50	12.50	11.78	11.86	11.51	qfq	4,471,960	54,062,288	-5.50%
2026-03-20	12.90	12.93	12.53	12.55	12.18	qfq	4,295,580	54,450,890	-2.49%
2026-03-19	13.21	13.29	12.81	12.87	12.49	qfq	4,138,700	53,747,594	-3.31%
2026-03-18	13.41	13.46	13.15	13.31	12.92	qfq	3,504,760	46,473,134	-0.82%
2026-03-17	13.62	13.87	13.42	13.42	13.03	qfq	5,109,400	69,481,078	-1.97%
2026-03-16	13.93	14.04	13.61	13.69	13.29	qfq	5,402,060	74,580,723	-0.65%
2026-03-13	13.67	14.03	13.59	13.78	13.38	qfq	5,763,320	80,027,231	0.80%
2026-03-12	13.62	13.82	13.50	13.67	13.27	qfq	4,696,540	64,217,904	0.29%
2026-03-11	13.64	13.67	13.46	13.63	13.23	qfq	4,125,000	55,877,781	-0.15%
2026-03-10	13.77	13.83	13.56	13.65	13.25	qfq	4,147,400	56,611,280	-0.87%
2026-03-09	13.88	14.12	13.75	13.77	13.37	qfq	5,629,009	78,239,196	-1.43%
2026-03-06	13.51	14.04	13.42	13.97	13.56	qfq	5,281,009	73,076,617	3.33%
2026-03-05	13.87	14.04	13.50	13.52	13.13	qfq	4,105,040	56,195,936	-1.67%
2026-03-04	13.58	13.84	13.48	13.75	13.35	qfq	3,445,659	47,238,688	0.66%
2026-03-03	13.94	14.09	13.63	13.66	13.26	qfq	4,955,160	68,722,432	-1.94%
2026-03-02	13.91	14.08	13.64	13.93	13.52	qfq	4,374,894	60,696,769	-0.78%
2026-02-27	13.82	14.04	13.81	14.04	13.63	qfq	3,530,413	49,231,534	1.45%
2026-02-26	13.90	13.99	13.78	13.84	13.44	qfq	2,796,760	38,711,068	-0.43%
2026-02-25	13.85	14.06	13.82	13.90	13.49	qfq	4,336,818	60,502,480	0.36%
2026-02-24	13.47	13.88	13.38	13.85	13.45	qfq	4,544,742	62,387,112	3.59%
2026-02-13	13.51	13.59	13.35	13.37	12.98	qfq	2,725,940	36,708,697	-1.26%
2026-02-12	13.78	13.80	13.46	13.54	13.14	qfq	3,285,760	44,643,114	-1.31%
2026-02-11	13.60	13.80	13.54	13.72	13.32	qfq	2,771,756	37,996,901	0.81%
2026-02-10	13.64	13.69	13.55	13.61	13.21	qfq	2,405,460	32,789,683	-0.29%
2026-02-09	13.68	13.74	13.54	13.65	13.25	qfq	4,237,763	57,711,704	0.15%
2026-02-06	13.45	13.83	13.34	13.63	13.23	qfq	4,704,300	64,385,696	0.89%
2026-02-05	13.65	13.81	13.50	13.51	13.12	qfq	4,378,100	59,650,789	-0.95%
2026-02-04	13.98	14.13	13.58	13.64	13.24	qfq	6,581,368	90,576,530	0.66%
2026-02-03	13.55	13.64	13.34	13.55	13.15	qfq	3,985,068	53,869,181	0.44%
2026-02-02	13.94	14.07	13.48	13.49	13.10	qfq	6,712,288	91,958,299	-4.33%
2026-01-30	13.80	14.23	13.79	14.10	13.69	qfq	8,807,806	123,763,991	0.86%
2026-01-29	14.50	14.90	13.95	13.98	13.57	qfq	13,577,900	193,281,878	-2.03%
2026-01-28	13.83	14.55	13.82	14.27	13.85	qfq	11,933,905	170,548,596	1.64%
2026-01-27	13.75	14.15	13.70	14.04	13.63	qfq	7,624,941	106,504,710	0.86%
2026-01-26	13.69	14.05	13.61	13.92	13.51	qfq	5,140,003	71,110,299	1.09%
2026-01-23	13.67	13.88	13.59	13.77	13.37	qfq	4,455,840	61,291,892	0.88%
2026-01-22	13.65	13.67	13.48	13.65	13.25	qfq	2,309,502	31,408,798	0.81%
2026-01-21	13.54	13.59	13.42	13.54	13.14	qfq	2,082,000	28,159,407	-0.07%
2026-01-20	13.53	13.58	13.46	13.55	13.15	qfq	2,824,007	38,180,023	0.22%
2026-01-19	13.20	13.55	13.16	13.52	13.13	qfq	4,707,185	63,106,402	2.81%
2026-01-16	13.36	13.38	13.11	13.15	12.77	qfq	2,172,000	28,622,898	-0.83%
2026-01-15	13.06	13.30	13.02	13.26	12.87	qfq	3,486,238	46,039,881	1.22%
2026-01-14	13.12	13.23	12.97	13.10	12.72	qfq	3,679,263	48,278,275	-0.15%
2026-01-13	13.19	13.28	13.07	13.12	12.74	qfq	3,440,583	45,331,519	-0.53%
2026-01-12	13.10	13.21	13.06	13.19	12.80	qfq	3,066,218	40,293,355	0.76%
2026-01-09	13.01	13.09	12.98	13.09	12.71	qfq	2,829,906	36,911,670	0.31%
2026-01-08	12.96	13.05	12.95	13.05	12.67	qfq	1,543,720	20,089,169	0.62%
2026-01-07	13.10	13.10	12.94	12.97	12.59	qfq	1,820,440	23,671,819	-0.77%
2026-01-06	12.94	13.07	12.92	13.07	12.69	qfq	1,777,540	23,133,662	1.08%
2026-01-05	12.87	13.05	12.82	12.93	12.55	qfq	3,305,640	42,784,039	0.54%
2025-12-31	12.98	13.02	12.85	12.86	12.48	qfq	1,943,200	25,074,364	-0.92%
2025-12-30	12.98	13.13	12.90	12.98	12.60	qfq	1,651,840	21,494,922	-0.38%
2025-12-29	13.06	13.07	12.98	13.03	12.65	qfq	1,607,320	20,934,476	-0.23%
2025-12-26	13.15	13.18	13.04	13.06	12.68	qfq	1,596,400	20,915,365	-0.68%
2025-12-25	13.08	13.18	13.06	13.15	12.77	qfq	1,512,800	19,870,227	0.54%
2025-12-24	13.03	13.13	13.00	13.08	12.70	qfq	1,732,360	22,676,025	0.23%
2025-12-23	13.04	13.14	12.99	13.05	12.67	qfq	1,800,876	23,556,087	0.00%
2025-12-22	13.09	13.10	13.00	13.05	12.67	qfq	1,385,400	18,086,239	-0.31%
2025-12-19	12.94	13.09	12.79	13.09	12.71	qfq	1,660,300	21,540,417	1.71%
2025-12-18	12.66	12.89	12.66	12.87	12.49	qfq	1,731,086	22,219,762	1.18%
2025-12-17	12.75	12.79	12.58	12.72	12.35	qfq	2,109,000	26,733,840	-0.55%
2025-12-16	12.92	12.97	12.74	12.79	12.42	qfq	1,831,700	23,526,142	-1.39%
2025-12-15	12.73	13.30	12.71	12.97	12.59	qfq	3,600,239	46,809,221	1.89%
2025-12-12	12.80	12.86	12.73	12.73	12.36	qfq	2,196,300	28,078,040	-0.39%
2025-12-11	12.96	12.99	12.77	12.78	12.41	qfq	2,349,106	30,191,350	-1.39%
2025-12-10	12.95	13.07	12.91	12.96	12.58	qfq	1,842,820	23,913,845	0.00%
2025-12-09	13.14	13.14	12.95	12.96	12.58	qfq	1,884,160	24,523,003	-1.07%
2025-12-08	13.15	13.18	13.05	13.10	12.72	qfq	2,056,316	26,962,304	0.00%
2025-12-05	12.95	13.11	12.88	13.10	12.72	qfq	2,095,075	27,297,069	1.16%
2025-12-04	13.07	13.12	12.95	12.95	12.57	qfq	2,222,740	28,924,331	-1.37%
2025-12-03	13.13	13.28	13.04	13.13	12.75	qfq	2,339,440	30,694,730	0.15%
2025-12-02	13.13	13.15	13.01	13.11	12.73	qfq	1,665,360	21,786,677	0.00%
2025-12-01	13.10	13.21	13.09	13.11	12.73	qfq	2,385,025	31,351,717	-0.23%
2025-11-28	13.17	13.19	13.06	13.14	12.76	qfq	2,517,900	33,050,726	0.00%
2025-11-27	12.98	13.21	12.97	13.14	12.76	qfq	1,919,418	25,188,796	1.23%
2025-11-26	13.13	13.16	12.96	12.98	12.60	qfq	2,296,840	30,010,918	-0.84%
2025-11-25	13.02	13.16	12.95	13.09	12.71	qfq	2,750,129	35,978,429	0.69%
2025-11-24	13.04	13.09	12.93	13.00	12.62	qfq	2,887,736	37,544,441	0.54%
2025-11-21	13.41	13.58	12.91	12.93	12.55	qfq	5,238,141	68,983,181	-4.36%
2025-11-20	13.66	13.72	13.46	13.52	13.13	qfq	2,857,440	38,718,577	-1.02%
2025-11-19	13.73	13.84	13.58	13.66	13.26	qfq	3,062,940	41,915,692	-0.44%
2025-11-18	13.91	14.13	13.68	13.72	13.32	qfq	4,933,036	68,240,521	-1.65%
2025-11-17	14.30	14.43	13.93	13.95	13.54	qfq	6,737,260	95,237,163	0.43%
2025-11-14	13.82	13.97	13.77	13.89	13.48	qfq	3,142,162	43,649,007	0.00%
2025-11-13	13.74	14.03	13.67	13.89	13.48	qfq	3,783,868	52,468,781	0.94%
2025-11-12	13.74	13.80	13.67	13.76	13.36	qfq	2,457,282	33,750,926	0.15%
2025-11-11	13.70	13.75	13.64	13.74	13.34	qfq	1,713,194	23,498,830	0.29%
2025-11-10	13.66	13.75	13.64	13.70	13.30	qfq	2,514,796	34,480,597	0.44%
2025-11-07	13.46	13.70	13.41	13.64	13.24	qfq	2,568,540	34,953,495	0.89%
2025-11-06	13.40	13.52	13.37	13.52	13.13	qfq	2,521,000	33,971,614	1.12%
2025-11-05	13.27	13.44	13.23	13.37	12.98	qfq	2,377,020	31,791,621	0.30%
2025-11-04	13.38	13.39	13.24	13.33	12.94	qfq	2,405,900	32,059,755	-0.37%
2025-11-03	13.30	13.39	13.23	13.38	12.99	qfq	2,877,660	38,331,204	0.60%
2025-10-31	13.25	13.39	13.20	13.30	12.91	qfq	2,670,624	35,566,344	0.61%
2025-10-30	13.29	13.35	13.17	13.22	12.83	qfq	3,061,659	40,508,665	-0.45%
2025-10-29	13.65	13.67	13.23	13.28	12.89	qfq	6,823,324	91,156,609	-3.49%
2025-10-28	13.73	13.85	13.70	13.76	13.36	qfq	1,970,540	27,169,934	-0.22%
2025-10-27	13.72	13.86	13.65	13.79	13.39	qfq	2,490,630	34,269,753	0.51%
2025-10-24	13.73	13.77	13.68	13.72	13.32	qfq	2,220,294	30,487,159	-0.58%
2025-10-23	13.67	13.80	13.56	13.80	13.40	qfq	2,667,760	36,553,577	1.02%
2025-10-22	13.70	13.73	13.60	13.66	13.26	qfq	1,527,700	20,900,413	-0.15%
2025-10-21	13.65	13.70	13.56	13.68	13.28	qfq	1,957,811	26,745,782	0.44%
2025-10-20	13.59	13.69	13.50	13.62	13.22	qfq	2,138,829	29,062,073	1.04%
2025-10-17	13.61	13.74	13.48	13.48	13.09	qfq	2,129,705	28,989,070	-0.96%
2025-10-16	13.71	13.75	13.59	13.61	13.21	qfq	1,640,600	22,397,404	-0.95%
2025-10-15	13.65	13.74	13.59	13.74	13.34	qfq	2,080,858	28,468,529	0.88%
2025-10-14	13.63	13.74	13.54	13.62	13.22	qfq	2,239,239	30,508,830	0.74%
2025-10-13	13.32	13.60	13.25	13.52	13.13	qfq	2,366,961	31,876,569	-0.52%
2025-10-10	13.43	13.66	13.43	13.59	13.19	qfq	2,479,904	33,703,934	0.89%
2025-10-09	13.54	13.54	13.39	13.47	13.08	qfq	2,122,132	28,516,352	-0.07%
2025-09-30	13.42	13.56	13.42	13.48	13.09	qfq	1,661,256	22,422,800	0.37%
2025-09-29	13.33	13.43	13.13	13.43	13.04	qfq	1,733,320	23,145,005	0.90%
2025-09-26	13.30	13.47	13.29	13.31	12.92	qfq	1,515,489	20,291,745	0.15%
2025-09-25	13.38	13.48	13.27	13.29	12.90	qfq	1,568,900	20,962,641	-0.82%
2025-09-24	13.26	13.41	13.16	13.40	13.01	qfq	1,629,596	21,760,501	1.06%
2025-09-23	13.39	13.40	13.02	13.26	12.87	qfq	3,291,970	43,358,509	-0.97%
2025-09-22	13.73	13.73	13.33	13.39	13.00	qfq	2,802,672	37,633,998	-2.19%
2025-09-19	13.67	13.70	13.54	13.69	13.29	qfq	2,235,216	30,448,574	0.66%
2025-09-18	13.80	13.85	13.50	13.60	13.20	qfq	3,527,010	48,325,450	-1.59%
2025-09-17	13.87	13.89	13.77	13.82	13.42	qfq	1,957,751	27,057,249	-0.36%
2025-09-16	13.80	13.96	13.76	13.87	13.47	qfq	2,507,000	34,691,562	0.29%
2025-09-15	13.96	13.96	13.80	13.83	13.43	qfq	2,167,676	29,992,008	-0.86%
2025-09-12	13.86	14.00	13.81	13.95	13.54	qfq	3,122,660	43,404,289	0.43%
2025-09-11	13.79	13.90	13.73	13.89	13.48	qfq	2,773,040	38,311,832	0.43%
2025-09-10	13.83	13.93	13.74	13.83	13.43	qfq	1,944,430	26,873,105	0.00%
2025-09-09	13.88	13.95	13.75	13.83	13.43	qfq	2,428,996	33,619,772	-0.65%
2025-09-08	13.78	13.93	13.75	13.92	13.51	qfq	3,090,734	42,815,238	0.87%
2025-09-05	13.74	13.83	13.63	13.80	13.40	qfq	2,544,730	34,989,033	0.29%
2025-09-04	13.61	13.88	13.56	13.76	13.36	qfq	3,063,290	42,107,458	1.10%
2025-09-03	13.87	13.89	13.56	13.61	13.21	qfq	2,853,320	39,197,620	-1.87%
2025-09-02	13.86	13.91	13.67	13.87	13.47	qfq	3,839,668	53,020,777	0.22%
2025-09-01	13.89	14.04	13.72	13.84	13.44	qfq	4,038,275	56,061,467	-0.29%
2025-08-29	13.89	13.99	13.83	13.88	13.47	qfq	3,007,580	41,803,087	-0.29%
2025-08-28	14.08	14.18	13.64	13.92	13.51	qfq	6,157,300	85,641,322	-1.35%
2025-08-27	14.37	14.53	14.07	14.11	13.70	qfq	7,035,400	100,422,235	-2.35%
2025-08-26	14.26	14.54	14.20	14.45	14.03	qfq	7,350,624	106,102,312	1.26%
2025-08-25	14.26	14.33	14.17	14.27	13.85	qfq	5,108,760	72,767,608	-0.14%
2025-08-22	14.35	14.39	14.15	14.29	13.87	qfq	4,731,960	67,321,618	-0.42%
2025-08-21	14.27	14.47	14.22	14.35	13.93	qfq	5,606,420	80,595,832	0.70%
2025-08-20	14.11	14.25	14.09	14.25	13.83	qfq	2,988,783	42,427,739	0.56%
2025-08-19	14.08	14.23	14.07	14.17	13.76	qfq	2,467,623	34,934,740	0.71%
2025-08-18	14.09	14.26	14.03	14.07	13.66	qfq	4,408,500	62,355,801	0.36%
2025-08-15	14.01	14.10	13.93	14.02	13.61	qfq	3,501,616	49,093,411	0.21%
2025-08-14	14.32	14.35	13.99	13.99	13.58	qfq	4,848,276	68,816,283	-2.30%
2025-08-13	14.39	14.39	14.21	14.32	13.90	qfq	4,041,194	57,738,732	-0.21%
2025-08-12	14.21	14.38	14.20	14.35	13.93	qfq	4,012,000	57,375,618	0.77%
2025-08-11	14.23	14.32	14.17	14.24	13.82	qfq	4,112,378	58,625,431	0.14%
2025-08-08	14.25	14.28	14.12	14.22	13.80	qfq	2,943,456	41,747,349	-0.21%
2025-08-07	14.41	14.42	14.23	14.25	13.83	qfq	4,396,900	62,828,837	-0.97%
2025-08-06	14.45	14.49	14.25	14.39	13.97	qfq	4,396,133	63,139,687	-0.42%
2025-08-05	14.38	14.48	14.37	14.45	14.03	qfq	3,715,720	53,612,923	0.21%
2025-08-04	14.36	14.47	14.30	14.42	14.00	qfq	3,885,960	55,878,840	0.98%
2025-08-01	14.29	14.44	14.24	14.28	13.86	qfq	2,824,732	40,432,067	0.28%
2025-07-31	14.42	14.45	14.20	14.24	13.82	qfq	3,860,600	55,305,851	-1.25%
2025-07-30	14.50	14.67	14.28	14.42	14.00	qfq	5,165,880	74,729,778	-0.14%
2025-07-29	14.55	14.60	14.24	14.44	14.02	qfq	6,631,616	95,103,200	-1.10%
2025-07-28	14.70	14.85	14.54	14.60	14.17	qfq	5,840,900	85,625,673	0.07%
2025-07-25	14.50	14.94	14.48	14.59	14.16	qfq	9,892,980	145,168,407	0.21%
2025-07-24	14.26	14.57	14.26	14.56	14.13	qfq	6,691,820	96,415,029	2.46%
2025-07-23	14.31	14.35	14.16	14.21	13.80	qfq	4,121,800	58,745,399	-0.56%
2025-07-22	14.15	14.29	14.12	14.29	13.87	qfq	4,118,956	58,577,868	0.70%
2025-07-21	14.06	14.19	14.05	14.19	13.78	qfq	4,865,860	68,827,596	1.07%
2025-07-18	13.96	14.07	13.96	14.04	13.63	qfq	2,755,400	38,640,731	0.50%
2025-07-17	14.02	14.05	13.92	13.97	13.56	qfq	2,376,634	33,196,661	-0.36%
2025-07-16	13.88	14.04	13.86	14.02	13.61	qfq	3,120,640	43,605,813	1.01%
2025-07-15	14.06	14.10	13.85	13.88	13.47	qfq	3,388,260	47,112,075	-1.21%
2025-07-14	14.11	14.11	14.01	14.05	13.64	qfq	2,686,240	37,760,320	0.07%
2025-07-11	13.92	14.07	13.91	14.04	13.63	qfq	3,335,000	46,700,409	0.50%
2025-07-10	13.88	13.98	13.87	13.97	13.56	qfq	1,828,413	25,470,832	0.50%
2025-07-09	14.00	14.04	13.89	13.90	13.49	qfq	2,467,280	34,442,096	-0.71%
2025-07-08	14.05	14.06	13.91	14.00	13.59	qfq	2,312,920	32,345,819	0.14%
2025-07-07	13.86	14.02	13.80	13.98	13.57	qfq	2,218,383	30,944,974	0.94%
2025-07-04	14.00	14.00	13.80	13.85	13.45	qfq	2,776,861	38,546,841	-1.21%
2025-07-03	13.92	14.06	13.90	14.02	13.61	qfq	2,682,380	37,509,489	0.57%
2025-07-02	13.90	14.16	13.87	13.94	13.53	qfq	3,400,496	47,455,730	0.43%
2025-07-01	13.82	13.88	13.72	13.88	13.47	qfq	2,398,967	33,166,229	0.22%
2025-06-30	13.76	13.89	13.72	13.85	13.45	qfq	2,464,385	34,056,110	0.58%
2025-06-27	13.69	13.98	13.64	13.77	13.37	qfq	3,304,109	45,544,887	0.88%
2025-06-26	13.74	13.78	13.61	13.65	13.25	qfq	2,804,916	38,388,118	-0.73%
2025-06-25	13.76	13.82	13.63	13.75	13.35	qfq	4,089,180	56,060,082	-0.43%
2025-06-24	13.69	13.83	13.55	13.81	13.41	qfq	2,714,340	37,330,459	1.10%
2025-06-23	13.47	13.68	13.40	13.66	13.26	qfq	2,558,458	34,738,332	1.41%
2025-06-20	13.56	13.62	13.43	13.47	13.08	qfq	2,327,860	31,457,979	-0.66%
2025-06-19	13.91	13.92	13.49	13.56	13.16	qfq	5,488,657	74,883,126	-2.59%
2025-06-18	14.12	14.20	13.92	13.92	13.51	qfq	5,051,374	70,716,356	-1.90%
2025-06-17	14.17	14.47	14.10	14.19	13.78	qfq	6,959,474	99,117,416	0.35%
2025-06-16	14.06	14.26	14.06	14.14	13.73	qfq	4,485,821	63,512,309	-0.49%
2025-06-13	14.39	14.65	14.07	14.21	13.80	qfq	10,970,505	156,503,403	-3.99%
2025-06-12	14.49	15.35	14.25	14.80	14.37	qfq	15,740,885	231,688,432	-0.07%
2025-06-11	14.90	15.12	14.75	14.81	13.94	qfq	7,492,670	111,258,464	-1.07%
2025-06-10	14.85	15.43	14.70	14.97	14.09	qfq	10,733,444	160,514,105	0.94%
2025-06-09	14.80	15.00	14.74	14.83	13.96	qfq	9,510,840	140,923,676	-1.20%
2025-06-06	14.50	15.29	14.50	15.01	14.13	qfq	16,664,137	249,517,714	2.53%
2025-06-05	14.31	15.02	14.22	14.64	13.78	qfq	11,643,960	170,600,757	2.38%
2025-06-04	14.29	14.33	14.13	14.30	13.46	qfq	4,254,100	60,516,538	-0.14%
2025-06-03	14.07	14.36	14.06	14.32	13.48	qfq	5,257,856	74,881,749	0.70%
2025-05-30	14.28	14.47	14.18	14.22	13.39	qfq	6,524,440	93,381,003	-1.11%
2025-05-29	14.35	14.50	14.20	14.38	13.54	qfq	7,582,099	108,500,737	-0.90%
2025-05-28	14.71	14.94	14.31	14.51	13.66	qfq	12,584,322	183,071,499	-1.89%
2025-05-27	14.24	15.17	13.97	14.79	13.92	qfq	16,447,062	238,796,185	5.12%
2025-05-26	14.04	14.18	13.89	14.07	13.24	qfq	8,345,552	117,157,966	-0.21%
2025-05-23	14.54	14.63	14.09	14.10	13.27	qfq	14,074,948	201,719,314	-4.79%
2025-05-22	15.99	15.99	14.76	14.81	13.94	qfq	25,377,536	384,591,487	-5.19%
2025-05-21	15.16	15.62	15.12	15.62	14.70	qfq	11,560,746	179,243,686	10.00%
2025-05-20	13.90	14.50	13.87	14.20	13.37	qfq	9,361,008	132,362,314	1.14%
2025-05-19	14.03	14.20	13.79	14.04	13.22	qfq	13,850,229	192,842,218	-2.16%
2025-05-16	13.51	14.88	13.43	14.35	13.51	qfq	18,135,504	259,347,818	6.06%
2025-05-15	13.65	13.85	13.52	13.53	12.74	qfq	5,369,200	73,574,046	-0.07%
2025-05-14	13.55	13.57	13.43	13.54	12.75	qfq	2,172,600	29,319,076	-0.07%
2025-05-13	13.63	13.65	13.43	13.55	12.75	qfq	3,205,280	43,330,284	0.00%
2025-05-12	13.49	13.86	13.45	13.55	12.75	qfq	4,659,138	63,410,492	0.44%
2025-05-09	13.48	13.56	13.36	13.49	12.70	qfq	3,206,320	43,157,868	-0.15%
2025-05-08	13.39	13.53	13.32	13.51	12.72	qfq	3,433,860	46,187,653	0.60%
2025-05-07	13.25	13.44	13.23	13.43	12.64	qfq	5,071,940	67,589,752	1.97%
2025-05-06	13.02	13.18	12.98	13.17	12.40	qfq	2,807,740	36,792,839	1.70%
2025-04-30	13.17	13.17	12.94	12.95	12.19	qfq	3,737,240	48,740,185	-1.45%
2025-04-29	13.01	13.17	12.93	13.14	12.37	qfq	3,452,160	45,081,440	1.31%
2025-04-28	13.10	13.13	12.94	12.97	12.21	qfq	3,410,500	44,368,522	-1.29%
2025-04-25	13.16	13.25	13.10	13.14	12.37	qfq	2,976,700	39,148,592	-0.61%
2025-04-24	13.35	13.39	13.09	13.22	12.44	qfq	4,584,280	60,726,587	-0.60%
2025-04-23	13.50	13.65	13.26	13.30	12.52	qfq	7,515,176	100,709,066	-2.99%
2025-04-22	13.03	14.00	13.03	13.71	12.91	qfq	11,090,269	150,372,462	4.98%
2025-04-21	12.95	13.07	12.88	13.06	12.29	qfq	2,517,392	32,679,792	1.16%
2025-04-18	13.03	13.15	12.85	12.91	12.15	qfq	3,158,958	40,907,744	-1.00%
2025-04-17	13.10	13.18	12.96	13.04	12.27	qfq	3,016,900	39,434,852	-0.84%
2025-04-16	13.27	13.35	12.92	13.15	12.38	qfq	5,209,380	68,336,012	-2.08%
2025-04-15	13.63	13.79	13.36	13.43	12.64	qfq	4,863,820	65,477,480	-1.47%
2025-04-14	13.39	13.79	13.39	13.63	12.83	qfq	5,375,340	73,105,887	0.81%
2025-04-11	14.09	14.10	13.52	13.52	12.73	qfq	8,783,840	120,020,664	-4.72%
2025-04-10	13.73	14.37	13.50	14.19	13.36	qfq	13,137,160	184,251,788	1.00%
2025-04-09	14.00	14.45	13.69	14.05	13.23	qfq	14,579,739	204,179,205	3.92%
2025-04-08	12.66	13.52	12.58	13.52	12.73	qfq	4,228,507	56,000,241	10.01%
2025-04-07	13.28	13.30	12.29	12.29	11.57	qfq	4,845,400	61,534,968	-9.96%
2025-04-03	13.50	13.70	13.41	13.65	12.85	qfq	2,203,710	29,912,566	1.11%
2025-04-02	13.49	13.61	13.42	13.50	12.71	qfq	1,625,300	21,995,290	-0.07%
2025-04-01	13.37	13.60	13.36	13.51	12.72	qfq	2,809,127	37,930,892	1.81%
2025-03-31	13.58	13.60	13.20	13.27	12.49	qfq	3,119,428	41,653,721	-2.57%
2025-03-28	13.94	13.97	13.61	13.62	12.82	qfq	2,981,700	40,954,177	-2.71%
2025-03-27	13.97	14.11	13.85	14.00	13.18	qfq	3,262,560	45,718,071	0.50%
2025-03-26	13.72	13.94	13.72	13.93	13.11	qfq	2,138,720	29,710,830	1.24%
2025-03-25	13.56	13.80	13.48	13.76	12.95	qfq	1,956,320	26,700,531	0.95%
2025-03-24	13.80	13.86	13.44	13.63	12.83	qfq	2,464,838	33,611,160	-1.37%
2025-03-21	13.95	14.03	13.76	13.82	13.01	qfq	2,327,220	32,313,861	-1.00%
2025-03-20	14.11	14.12	13.96	13.96	13.14	qfq	2,232,980	31,305,727	-0.43%
2025-03-19	13.99	14.13	13.94	14.02	13.20	qfq	2,246,591	31,537,812	-0.07%
2025-03-18	14.03	14.06	13.90	14.03	13.21	qfq	1,864,706	26,041,132	0.00%
2025-03-17	13.93	14.04	13.93	14.03	13.21	qfq	2,571,265	36,004,984	0.72%
2025-03-14	13.72	13.95	13.72	13.93	13.11	qfq	3,089,276	42,796,378	0.80%
2025-03-13	13.77	13.85	13.63	13.82	13.01	qfq	1,876,660	25,748,065	0.14%
2025-03-12	13.95	13.95	13.79	13.80	12.99	qfq	1,868,000	25,881,582	-1.08%
2025-03-11	13.61	13.95	13.58	13.95	13.13	qfq	2,909,548	40,166,388	1.60%
2025-03-10	13.81	13.95	13.62	13.73	12.92	qfq	2,259,300	31,028,706	-0.58%
2025-03-07	13.85	14.00	13.77	13.81	13.00	qfq	2,032,640	28,195,230	-1.22%
2025-03-06	13.71	14.33	13.64	13.98	13.16	qfq	4,171,888	58,185,358	1.97%
2025-03-05	13.89	13.90	13.62	13.71	12.91	qfq	1,607,956	22,032,488	-1.15%
2025-03-04	13.70	13.88	13.67	13.87	13.06	qfq	1,677,468	23,124,670	1.09%
2025-03-03	13.57	13.84	13.57	13.72	12.91	qfq	2,743,368	37,739,238	1.48%
2025-02-28	13.78	13.80	13.50	13.52	12.73	qfq	2,718,008	37,053,503	-1.89%
2025-02-27	13.87	13.97	13.71	13.78	12.97	qfq	2,674,308	36,872,156	-0.86%
2025-02-26	13.88	13.99	13.83	13.90	13.08	qfq	2,776,560	38,552,151	0.29%
2025-02-25	14.03	14.15	13.85	13.86	13.05	qfq	4,214,820	58,962,812	-2.87%
2025-02-24	14.73	14.77	14.24	14.27	13.43	qfq	6,823,460	98,772,896	1.28%
2025-02-21	14.19	14.21	14.01	14.09	13.26	qfq	3,428,640	48,356,474	-0.91%
2025-02-20	14.16	14.24	13.97	14.22	13.39	qfq	2,786,240	39,350,010	0.28%
2025-02-19	13.88	14.40	13.80	14.18	13.35	qfq	3,743,249	52,879,251	1.79%
2025-02-18	14.33	14.33	13.79	13.93	13.11	qfq	3,336,689	46,926,747	-2.86%
2025-02-17	14.11	14.44	13.96	14.34	13.50	qfq	4,693,300	66,638,651	1.77%
2025-02-14	14.09	14.20	13.99	14.09	13.26	qfq	2,320,320	32,693,675	-0.49%
2025-02-13	14.26	14.38	14.14	14.16	13.33	qfq	2,881,343	41,053,933	-0.14%
2025-02-12	14.19	14.29	14.03	14.18	13.35	qfq	2,084,329	29,457,455	-0.49%
2025-02-11	14.31	14.31	14.04	14.25	13.41	qfq	2,335,220	33,107,007	-0.28%
2025-02-10	14.17	14.32	14.14	14.29	13.45	qfq	2,927,594	41,613,958	0.56%
2025-02-07	14.07	14.24	13.94	14.21	13.38	qfq	2,763,913	39,037,941	1.00%
2025-02-06	13.90	14.11	13.85	14.07	13.24	qfq	1,732,010	24,223,964	0.64%
2025-02-05	14.13	14.17	13.76	13.98	13.16	qfq	2,032,330	28,334,254	-0.99%
2025-01-27	13.95	14.25	13.92	14.12	13.29	qfq	2,395,380	33,916,054	1.58%
2025-01-24	13.79	13.97	13.70	13.90	13.08	qfq	1,386,194	19,182,176	0.43%
2025-01-23	13.98	14.19	13.83	13.84	13.03	qfq	2,052,600	28,758,407	0.51%
2025-01-22	14.03	14.04	13.77	13.77	12.96	qfq	1,286,762	17,818,987	-1.85%
2025-01-21	14.31	14.31	13.95	14.03	13.21	qfq	1,592,000	22,358,790	-0.78%
2025-01-20	14.31	14.47	14.05	14.14	13.31	qfq	2,493,600	35,327,308	-1.26%
2025-01-17	13.93	14.37	13.89	14.32	13.48	qfq	2,757,445	39,203,387	2.51%
2025-01-16	14.21	14.37	13.90	13.97	13.15	qfq	2,130,115	30,001,884	-0.43%
2025-01-15	13.97	14.27	13.84	14.03	13.21	qfq	2,241,620	31,491,655	-0.64%
2025-01-14	13.31	14.17	13.31	14.12	13.29	qfq	3,409,340	47,053,925	5.61%
2025-01-13	13.18	13.37	13.12	13.37	12.59	qfq	1,899,640	25,200,886	0.07%
2025-01-10	13.78	13.85	13.29	13.36	12.58	qfq	2,507,920	33,889,399	-2.48%
2025-01-09	13.37	13.98	13.34	13.70	12.90	qfq	3,888,480	53,524,822	2.39%
2025-01-08	13.44	13.49	13.06	13.38	12.59	qfq	2,331,763	31,021,105	-0.82%
2025-01-07	13.50	13.57	13.28	13.49	12.70	qfq	2,318,160	31,060,603	-0.22%
2025-01-06	13.48	13.66	13.14	13.52	12.73	qfq	1,697,583	22,771,593	0.45%
2025-01-03	13.99	14.12	13.44	13.46	12.67	qfq	2,243,016	30,685,832	-3.79%
2025-01-02	14.23	14.47	13.85	13.99	13.17	qfq	2,190,956	31,080,001	-1.48%
2024-12-31	14.39	14.79	14.19	14.20	13.37	qfq	2,821,562	40,899,111	-0.98%
2024-12-30	14.78	14.78	14.30	14.34	13.50	qfq	2,780,450	40,202,759	-3.04%
2024-12-27	14.45	14.87	14.40	14.79	13.92	qfq	2,816,190	41,440,365	2.35%
2024-12-26	14.34	14.52	14.33	14.45	13.60	qfq	1,587,310	22,921,564	0.07%
2024-12-25	14.60	14.61	14.16	14.44	13.59	qfq	1,822,640	26,230,625	-1.16%
2024-12-24	14.54	14.68	14.38	14.61	13.75	qfq	1,974,868	28,720,974	0.48%
2024-12-23	15.11	15.25	14.52	14.54	13.69	qfq	3,050,896	45,079,568	-4.28%
2024-12-20	15.04	15.30	15.03	15.19	14.30	qfq	2,390,280	36,298,370	0.60%
2024-12-19	15.10	15.35	14.85	15.10	14.21	qfq	4,284,800	64,478,014	-1.76%
2024-12-18	15.50	15.85	15.30	15.37	14.47	qfq	3,890,994	60,561,366	-1.35%
2024-12-17	16.26	16.40	15.40	15.58	14.67	qfq	6,176,860	97,725,952	-3.71%
2024-12-16	15.95	16.50	15.95	16.18	15.23	qfq	5,714,534	92,509,733	0.62%
2024-12-13	16.20	16.56	15.99	16.08	15.14	qfq	6,243,614	101,954,929	-1.71%
2024-12-12	16.09	16.36	15.97	16.36	15.40	qfq	5,144,100	83,249,448	1.68%
2024-12-11	15.93	16.14	15.92	16.09	15.15	qfq	3,231,096	51,813,209	0.56%
2024-12-10	16.33	16.41	15.97	16.00	15.06	qfq	4,938,744	79,719,093	-0.25%
2024-12-09	16.40	16.40	15.93	16.04	15.10	qfq	4,358,493	70,019,656	-1.29%
2024-12-06	16.30	16.40	15.98	16.25	15.30	qfq	4,824,400	78,019,182	-1.46%
2024-12-05	16.02	16.60	15.86	16.49	15.52	qfq	6,883,180	111,835,426	2.17%
2024-12-04	16.36	16.55	16.02	16.14	15.19	qfq	7,310,471	118,527,457	-2.60%
2024-12-03	17.15	17.15	16.38	16.57	15.60	qfq	12,583,000	209,596,659	-4.00%
2024-12-02	16.15	17.26	16.06	17.26	16.25	qfq	19,095,381	319,546,638	5.24%
2024-11-29	15.62	16.93	15.62	16.40	15.44	qfq	17,517,844	282,461,790	0.80%
2024-11-28	15.23	16.80	15.19	16.27	15.32	qfq	19,411,808	317,902,600	6.55%
2024-11-27	15.13	15.28	14.70	15.27	14.37	qfq	3,327,000	49,846,544	0.46%
2024-11-26	15.19	15.52	15.15	15.20	14.31	qfq	2,959,300	45,272,640	-1.17%
2024-11-25	15.25	15.48	14.94	15.38	14.48	qfq	3,620,587	55,007,648	0.39%
2024-11-22	15.92	16.07	15.32	15.32	14.42	qfq	5,940,546	93,130,648	-4.67%
2024-11-21	15.55	16.49	15.40	16.07	15.13	qfq	10,375,159	166,430,859	2.82%
2024-11-20	15.18	15.63	15.00	15.63	14.71	qfq	5,757,122	88,688,420	2.96%
2024-11-19	15.20	15.37	14.69	15.18	14.29	qfq	6,171,646	92,499,696	-1.68%
2024-11-18	16.71	17.00	15.38	15.44	14.53	qfq	10,908,224	173,857,253	-5.97%
2024-11-15	15.65	16.50	15.35	16.42	15.46	qfq	13,890,388	222,543,367	5.66%
2024-11-14	15.54	16.03	15.30	15.54	14.63	qfq	8,641,371	135,880,412	0.00%
2024-11-13	15.11	15.69	14.90	15.54	14.63	qfq	7,437,029	114,030,707	1.50%
2024-11-12	15.19	15.85	15.12	15.31	14.41	qfq	8,051,438	124,288,176	0.72%
2024-11-11	15.10	15.26	14.90	15.20	14.31	qfq	6,626,493	99,750,260	-2.00%
2024-11-08	15.50	16.36	14.96	15.51	14.60	qfq	11,909,024	184,985,300	0.85%
2024-11-07	14.79	15.43	14.62	15.38	14.48	qfq	7,873,571	119,799,911	3.50%
2024-11-06	14.55	15.38	14.48	14.86	13.99	qfq	6,688,856	98,930,677	3.34%
2024-11-05	14.16	14.45	14.13	14.38	13.54	qfq	3,912,191	56,044,328	1.27%
2024-11-04	13.94	14.25	13.83	14.20	13.37	qfq	3,896,360	54,788,691	1.79%
2024-11-01	13.93	14.05	13.67	13.95	13.13	qfq	3,738,173	51,865,701	-0.43%
2024-10-31	13.75	14.04	13.73	14.01	13.19	qfq	3,349,971	46,615,883	1.60%
2024-10-30	13.77	13.88	13.53	13.79	12.98	qfq	3,307,196	45,302,739	-0.14%
2024-10-29	14.52	14.52	13.80	13.81	13.00	qfq	6,152,372	86,516,551	-5.22%
2024-10-28	14.60	14.62	14.00	14.57	13.71	qfq	5,459,116	78,580,159	0.97%
2024-10-25	14.15	14.48	14.15	14.43	13.58	qfq	3,210,240	45,936,177	1.12%
2024-10-24	13.87	14.45	13.86	14.27	13.43	qfq	4,593,645	64,957,555	2.07%
2024-10-23	13.84	14.12	13.73	13.98	13.16	qfq	3,369,260	47,036,675	1.08%
2024-10-22	13.61	13.86	13.52	13.83	13.02	qfq	2,517,480	34,586,558	1.69%
2024-10-21	13.60	13.73	13.53	13.60	12.80	qfq	2,298,181	31,332,731	1.04%
2024-10-18	13.23	13.65	13.23	13.46	12.67	qfq	3,155,871	42,427,083	1.20%
2024-10-17	13.67	13.78	13.30	13.30	12.52	qfq	2,262,620	30,572,316	-2.42%
2024-10-16	13.60	13.84	13.48	13.63	12.83	qfq	1,634,216	22,376,663	-0.15%
2024-10-15	14.01	14.10	13.63	13.65	12.85	qfq	2,188,380	30,354,664	-2.92%
2024-10-14	13.76	14.11	13.56	14.06	13.23	qfq	2,883,128	40,084,997	2.48%
2024-10-11	14.16	14.28	13.61	13.72	12.91	qfq	2,623,093	36,569,025	-4.12%
2024-10-10	13.83	14.76	13.83	14.31	13.47	qfq	4,328,220	62,013,046	3.47%
2024-10-09	15.00	15.00	13.83	13.83	13.02	qfq	4,958,142	70,980,833	-9.73%
2024-10-08	16.21	16.30	14.72	15.32	14.42	qfq	6,933,877	107,220,320	3.37%
2024-09-30	14.20	14.95	13.80	14.82	13.95	qfq	6,349,797	91,370,608	8.65%
2024-09-27	13.37	13.72	13.10	13.64	12.84	qfq	2,965,248	39,676,170	4.04%
2024-09-26	12.58	13.12	12.45	13.11	12.34	qfq	3,060,900	39,172,766	4.21%
2024-09-25	12.54	12.82	12.49	12.58	11.84	qfq	3,356,208	42,458,551	1.86%
2024-09-24	11.80	12.35	11.73	12.35	11.63	qfq	3,351,040	40,479,815	5.02%
2024-09-23	11.66	11.80	11.60	11.76	11.07	qfq	1,726,473	20,238,194	0.60%
2024-09-20	11.68	11.99	11.56	11.69	11.00	qfq	3,628,516	42,538,795	0.09%
2024-09-19	11.63	12.05	11.60	11.68	10.99	qfq	3,012,040	35,517,970	0.95%
2024-09-18	11.80	11.82	11.49	11.57	10.89	qfq	1,951,620	22,649,382	-2.28%
2024-09-13	12.09	12.10	11.76	11.84	11.15	qfq	1,794,320	21,261,195	-1.66%
2024-09-12	12.13	12.38	12.03	12.04	11.33	qfq	1,438,693	17,537,744	-1.39%
2024-09-11	12.33	12.37	12.12	12.21	11.49	qfq	1,102,700	13,471,180	-0.89%
2024-09-10	12.40	12.45	12.14	12.32	11.60	qfq	1,229,400	15,096,597	-0.32%
2024-09-09	12.47	12.55	12.34	12.36	11.63	qfq	1,372,740	17,059,394	-0.88%
2024-09-06	12.84	12.84	12.45	12.47	11.74	qfq	1,319,300	16,608,886	-2.58%
2024-09-05	12.81	12.89	12.73	12.80	12.05	qfq	944,000	12,069,077	0.08%
2024-09-04	12.79	12.92	12.65	12.79	12.04	qfq	1,187,000	15,207,297	-0.31%
2024-09-03	12.54	12.86	12.47	12.83	12.08	qfq	1,803,159	23,028,866	2.31%
2024-09-02	12.89	12.97	12.54	12.54	11.80	qfq	1,872,559	23,938,531	-2.18%
2024-08-30	12.57	12.95	12.42	12.82	12.07	qfq	3,119,959	39,875,867	1.99%
2024-08-29	12.49	12.58	12.33	12.57	11.83	qfq	1,913,120	23,828,935	0.64%
2024-08-28	12.32	12.64	12.11	12.49	11.76	qfq	2,399,320	29,768,631	1.38%
2024-08-27	12.20	12.71	12.15	12.32	11.60	qfq	4,465,296	55,596,228	2.67%
2024-08-26	11.87	12.03	11.78	12.00	11.30	qfq	1,707,920	20,294,877	1.10%
2024-08-23	11.83	12.00	11.80	11.87	11.17	qfq	1,054,842	12,521,917	0.00%
2024-08-22	12.00	12.11	11.82	11.87	11.17	qfq	1,396,740	16,717,670	-0.92%
2024-08-21	12.22	12.22	11.93	11.98	11.28	qfq	1,487,840	17,928,301	-1.80%
2024-08-20	12.46	12.48	12.12	12.20	11.48	qfq	1,202,921	14,739,811	-2.09%
2024-08-19	12.49	12.75	12.45	12.46	11.73	qfq	1,273,400	15,984,872	-0.48%
2024-08-16	12.56	12.59	12.43	12.52	11.79	qfq	1,036,920	12,952,957	-0.16%
2024-08-15	12.42	12.67	12.32	12.54	11.80	qfq	1,910,760	23,978,636	0.48%
2024-08-14	12.62	12.65	12.44	12.48	11.75	qfq	1,491,640	18,638,025	-0.87%
2024-08-13	12.68	12.75	12.52	12.59	11.85	qfq	1,025,180	12,893,210	-0.71%
2024-08-12	12.65	12.77	12.55	12.68	11.94	qfq	1,022,880	12,969,532	0.08%
2024-08-09	12.89	13.04	12.65	12.67	11.93	qfq	1,699,688	21,811,899	-1.55%
2024-08-08	12.69	12.92	12.63	12.87	12.11	qfq	1,548,900	19,848,701	0.78%
2024-08-07	12.78	12.86	12.63	12.77	12.02	qfq	1,079,880	13,769,848	0.16%
2024-08-06	12.67	12.88	12.58	12.75	12.00	qfq	1,404,825	17,853,069	1.43%
2024-08-05	12.63	12.97	12.52	12.57	11.83	qfq	2,302,360	29,301,444	-1.49%
2024-08-02	12.78	13.31	12.72	12.76	12.01	qfq	2,719,840	35,263,204	-0.70%
2024-08-01	13.01	13.20	12.65	12.85	12.10	qfq	2,463,460	31,673,719	-1.23%
2024-07-31	12.51	13.03	12.40	13.01	12.25	qfq	3,047,968	38,947,564	4.08%
2024-07-30	12.88	12.88	12.39	12.50	11.77	qfq	4,152,320	51,950,591	-2.80%
2024-07-29	13.22	13.22	12.81	12.86	12.11	qfq	1,852,980	23,873,978	-1.76%
2024-07-26	12.87	13.13	12.85	13.09	12.32	qfq	1,559,468	20,338,537	1.79%
2024-07-25	13.02	13.21	12.80	12.86	12.11	qfq	5,094,982	65,961,621	-2.58%
2024-07-24	13.42	13.52	12.94	13.20	12.43	qfq	2,984,126	39,283,501	-1.93%
2024-07-23	13.86	13.86	13.44	13.46	12.67	qfq	1,568,240	21,338,995	-1.97%
2024-07-22	13.94	13.94	13.67	13.73	12.92	qfq	1,430,700	19,699,311	-1.86%
2024-07-19	14.12	14.20	13.82	13.99	13.17	qfq	1,627,124	22,834,694	-1.27%
2024-07-18	14.08	14.22	13.79	14.17	13.34	qfq	2,093,540	29,281,367	0.50%
2024-07-17	13.74	14.25	13.48	14.10	13.27	qfq	3,077,430	42,817,682	2.99%
2024-07-16	13.58	13.79	13.32	13.69	12.89	qfq	2,535,000	34,237,198	0.59%
2024-07-15	13.80	13.98	13.45	13.61	12.81	qfq	2,650,982	36,075,478	-1.38%
2024-07-12	14.18	14.26	13.69	13.80	12.99	qfq	3,254,458	45,199,320	-2.61%
2024-07-11	13.99	14.27	13.11	14.17	13.34	qfq	5,644,855	78,339,437	2.98%
2024-07-10	14.40	14.55	13.71	13.76	12.95	qfq	4,008,936	56,278,264	-4.91%
2024-07-09	14.96	15.02	14.02	14.47	13.62	qfq	4,921,668	70,988,390	-3.66%
2024-07-08	15.32	15.80	15.02	15.02	14.14	qfq	3,695,784	56,610,981	-6.65%
2024-07-05	16.90	17.08	15.19	16.09	15.15	qfq	7,746,199	122,059,298	-4.68%
2024-07-04	17.57	17.58	16.72	16.88	15.89	qfq	1,919,100	32,682,821	-3.98%
2024-07-03	17.50	17.75	17.46	17.58	16.55	qfq	1,638,540	28,844,929	-0.96%
2024-07-02	17.80	17.87	17.35	17.75	16.71	qfq	2,602,869	45,971,068	-0.95%
2024-07-01	17.08	18.13	16.92	17.92	16.87	qfq	6,516,743	113,038,354	4.92%
2024-06-28	17.40	17.59	16.82	17.08	16.08	qfq	2,000,567	34,567,207	-1.84%
2024-06-27	17.67	17.67	17.40	17.40	16.38	qfq	851,880	14,897,692	-1.42%
2024-06-26	17.62	17.75	17.41	17.65	16.61	qfq	1,072,336	18,873,259	0.00%
2024-06-25	17.54	17.73	17.37	17.65	16.61	qfq	1,908,376	33,486,391	1.15%
2024-06-24	18.04	18.07	17.38	17.45	16.43	qfq	1,672,800	29,575,710	-3.27%
2024-06-21	17.98	18.15	17.90	18.04	16.98	qfq	1,143,119	20,622,384	0.11%
2024-06-20	17.95	18.16	17.80	18.02	16.96	qfq	2,174,800	39,022,583	0.06%
2024-06-19	18.12	18.14	17.83	18.01	16.95	qfq	1,045,080	18,756,683	-0.33%
2024-06-18	17.97	18.16	17.83	18.07	17.01	qfq	1,495,200	26,949,865	0.17%
2024-06-17	18.22	18.30	17.83	18.04	16.98	qfq	1,533,360	27,617,984	-1.20%
2024-06-14	18.19	18.30	17.06	18.26	17.19	qfq	1,930,320	34,877,388	0.33%
2024-06-13	18.31	18.43	18.05	18.20	17.13	qfq	1,555,280	28,264,035	-0.71%
2024-06-12	18.53	18.58	18.18	18.33	17.25	qfq	1,667,950	30,648,060	-2.60%
2024-06-11	19.02	19.11	18.63	18.82	17.29	qfq	2,152,900	40,483,269	-0.79%
2024-06-07	18.99	19.27	18.85	18.97	17.43	qfq	2,135,060	40,640,380	0.37%
2024-06-06	19.40	19.63	18.50	18.90	17.37	qfq	3,687,116	69,774,219	-3.08%
2024-06-05	20.00	20.27	19.49	19.50	17.92	qfq	2,765,865	55,008,309	-2.89%
2024-06-04	19.60	20.19	19.35	20.08	18.45	qfq	4,226,245	84,001,599	3.03%
2024-06-03	19.50	19.69	19.22	19.49	17.91	qfq	1,797,380	34,937,622	-0.05%
2024-05-31	19.38	19.52	18.88	19.50	17.92	qfq	1,937,613	37,244,073	0.41%
2024-05-30	19.44	19.68	19.21	19.42	17.84	qfq	1,204,260	23,366,713	-0.66%
2024-05-29	19.96	19.96	19.49	19.55	17.96	qfq	1,496,580	29,428,240	-1.61%
2024-05-28	19.63	20.07	19.40	19.87	18.26	qfq	2,537,700	50,389,668	1.22%
2024-05-27	19.62	19.65	19.29	19.63	18.04	qfq	1,516,900	29,477,234	0.67%
2024-05-24	19.86	19.87	19.38	19.50	17.92	qfq	1,749,696	34,123,718	-0.91%
2024-05-23	20.10	20.10	19.41	19.68	18.08	qfq	2,649,535	52,165,352	-1.55%
2024-05-22	20.46	20.85	19.99	19.99	18.37	qfq	3,036,440	62,081,062	-2.15%
2024-05-21	20.25	20.62	20.12	20.43	18.77	qfq	1,973,176	40,162,825	0.15%
2024-05-20	19.98	20.45	19.84	20.40	18.74	qfq	3,064,500	61,870,899	2.20%
2024-05-17	20.18	20.20	19.68	19.96	18.34	qfq	2,622,612	52,137,363	-1.09%
2024-05-16	20.30	20.50	20.06	20.18	18.54	qfq	1,960,080	39,675,241	-0.64%
2024-05-15	20.31	20.46	20.12	20.31	18.66	qfq	1,572,960	31,876,502	-0.39%
2024-05-14	19.96	20.47	19.90	20.39	18.73	qfq	2,417,720	49,137,360	1.70%
2024-05-13	20.29	20.32	19.71	20.05	18.42	qfq	3,291,756	65,952,905	-1.76%
2024-05-10	20.47	20.81	20.22	20.41	18.75	qfq	4,156,124	85,437,030	0.94%
2024-05-09	20.40	20.53	20.01	20.22	18.58	qfq	4,868,088	98,657,816	-1.27%
2024-05-08	19.34	21.20	19.34	20.48	18.82	qfq	10,655,182	218,465,439	6.06%
2024-05-07	19.11	19.38	19.05	19.31	17.74	qfq	2,042,340	39,207,598	0.63%
2024-05-06	19.13	19.35	18.87	19.19	17.63	qfq	2,156,288	41,229,321	0.37%
2024-04-30	19.41	19.45	18.94	19.12	17.57	qfq	2,879,480	55,054,611	-1.95%
2024-04-29	19.06	19.73	19.06	19.50	17.92	qfq	3,974,440	77,382,921	1.46%
2024-04-26	19.07	19.70	19.02	19.22	17.66	qfq	4,315,520	83,287,288	0.10%
2024-04-25	18.45	19.20	18.33	19.20	17.64	qfq	4,972,937	94,690,443	3.56%
2024-04-24	18.61	18.61	18.12	18.54	17.03	qfq	3,164,388	58,147,894	0.00%
2024-04-23	18.32	19.31	18.01	18.54	17.03	qfq	7,333,840	137,316,024	2.60%
2024-04-22	18.35	18.46	17.97	18.07	16.60	qfq	2,089,341	38,045,571	-1.69%
2024-04-19	18.18	18.49	18.05	18.38	16.89	qfq	2,651,816	48,625,305	0.82%
2024-04-18	18.23	18.35	18.00	18.23	16.75	qfq	2,918,368	53,200,654	0.05%
2024-04-17	17.48	18.29	17.30	18.22	16.74	qfq	3,217,812	57,820,246	4.23%
2024-04-16	17.62	17.87	17.20	17.48	16.06	qfq	3,277,720	57,164,611	-1.47%
2024-04-15	17.50	17.80	16.88	17.74	16.30	qfq	2,988,180	51,813,696	1.03%
2024-04-12	17.54	17.88	17.37	17.56	16.13	qfq	1,774,500	31,222,113	0.11%
2024-04-11	17.66	17.75	17.30	17.54	16.12	qfq	2,095,420	36,632,647	-0.96%
2024-04-10	17.95	18.09	17.58	17.71	16.27	qfq	1,239,940	22,069,409	-1.34%
2024-04-09	17.65	18.00	17.50	17.95	16.49	qfq	1,624,800	28,865,330	0.62%
2024-04-08	18.29	18.46	17.82	17.84	16.39	qfq	2,198,920	39,609,942	-1.98%
2024-04-03	18.00	18.38	17.97	18.20	16.72	qfq	2,377,456	43,213,477	1.11%
2024-04-02	18.00	18.17	17.86	18.00	16.54	qfq	1,367,152	24,622,828	-0.55%
2024-04-01	17.81	18.27	17.65	18.10	16.63	qfq	2,648,780	47,448,617	1.69%
2024-03-29	17.61	17.96	17.49	17.80	16.35	qfq	2,729,400	48,424,872	0.85%
2024-03-28	17.30	17.99	17.21	17.65	16.22	qfq	3,075,040	54,070,695	1.26%
2024-03-27	17.75	18.03	17.41	17.43	16.01	qfq	1,664,340	29,458,062	-2.46%
2024-03-26	17.99	18.09	17.43	17.87	16.42	qfq	1,913,224	33,894,602	-0.67%
2024-03-25	18.26	18.39	17.93	17.99	16.53	qfq	2,659,368	48,371,979	-2.23%
2024-03-22	18.18	18.82	17.91	18.40	16.91	qfq	4,870,916	89,501,640	1.21%
2024-03-21	18.53	18.60	18.15	18.18	16.70	qfq	2,955,628	54,008,790	-1.78%
2024-03-20	18.90	19.00	18.51	18.51	17.01	qfq	6,840,464	127,964,829	-2.06%
2024-03-19	17.54	19.27	17.53	18.90	17.37	qfq	10,774,804	202,549,526	7.88%
2024-03-18	17.50	17.72	17.19	17.52	16.10	qfq	3,033,640	53,058,254	0.40%
2024-03-15	17.52	17.88	17.31	17.45	16.03	qfq	3,491,675	61,207,352	-0.63%
2024-03-14	17.80	17.95	17.39	17.56	16.13	qfq	4,156,077	73,223,401	-1.29%
2024-03-13	17.59	17.91	17.50	17.79	16.35	qfq	5,152,100	91,483,810	1.14%
2024-03-12	17.15	17.88	17.01	17.59	16.16	qfq	7,267,241	127,959,993	2.51%
2024-03-11	16.23	17.16	16.23	17.16	15.77	qfq	7,301,522	123,424,723	5.73%
2024-03-08	16.26	16.35	16.09	16.23	14.91	qfq	1,811,365	29,314,257	0.12%
2024-03-07	16.22	16.52	16.12	16.21	14.89	qfq	2,345,280	38,278,626	-0.43%
2024-03-06	16.26	16.50	16.18	16.28	14.96	qfq	1,789,420	29,198,156	-0.49%
2024-03-05	16.70	16.82	16.33	16.36	15.03	qfq	3,024,898	49,857,671	-2.68%
2024-03-04	16.65	16.97	16.61	16.81	15.44	qfq	2,555,334	42,933,363	0.12%
2024-03-01	16.83	16.83	16.57	16.79	15.43	qfq	2,761,150	46,086,920	-0.36%
2024-02-29	16.60	16.87	16.50	16.85	15.48	qfq	3,457,268	57,706,561	1.26%
2024-02-28	17.14	17.30	16.50	16.64	15.29	qfq	5,742,456	97,282,183	-2.92%
2024-02-27	17.07	17.20	16.86	17.14	15.75	qfq	5,073,790	86,390,371	0.23%
2024-02-26	16.08	17.26	16.05	17.10	15.71	qfq	7,759,001	130,189,512	5.75%
2024-02-23	16.10	16.27	15.90	16.17	14.86	qfq	4,748,831	76,632,738	0.25%
2024-02-22	15.80	16.30	15.75	16.13	14.82	qfq	4,892,557	78,434,977	1.07%
2024-02-21	15.75	16.28	15.52	15.96	14.66	qfq	5,135,469	81,692,263	0.82%
2024-02-20	15.90	16.02	15.69	15.83	14.54	qfq	2,586,874	40,996,712	-1.19%
2024-02-19	15.93	16.29	15.72	16.02	14.72	qfq	4,174,307	66,530,447	0.56%
2024-02-08	15.29	16.07	15.19	15.93	14.64	qfq	4,463,237	69,976,595	2.91%
2024-02-07	15.72	15.72	15.00	15.48	14.22	qfq	6,026,000	92,346,394	-0.06%
2024-02-06	14.93	16.03	14.07	15.49	14.23	qfq	6,654,713	100,203,730	1.04%
2024-02-05	15.92	15.97	14.88	15.33	14.09	qfq	8,537,886	131,036,490	-5.37%
2024-02-02	16.72	17.28	15.58	16.20	14.88	qfq	12,564,798	205,575,763	-3.57%
2024-02-01	18.00	18.00	16.41	16.80	15.44	qfq	15,340,388	261,835,320	-7.84%
2024-01-31	17.62	18.49	17.51	18.23	16.75	qfq	13,265,415	240,486,237	1.62%
2024-01-30	17.71	18.50	16.75	17.94	16.48	qfq	11,369,917	203,262,944	-3.44%
2024-01-29	17.65	18.71	17.52	18.58	17.07	qfq	16,337,284	298,776,793	4.09%
2024-01-26	18.22	18.76	17.68	17.85	16.40	qfq	24,594,354	443,977,121	-9.11%
2024-01-25	18.99	20.28	18.73	19.64	18.05	qfq	28,917,562	579,456,017	6.51%
2024-01-24	16.69	18.44	16.57	18.44	16.94	qfq	7,232,996	129,678,275	10.02%
2024-01-23	16.43	16.97	16.00	16.76	15.40	qfq	2,352,500	38,946,495	1.33%
2024-01-22	16.72	16.97	16.20	16.54	15.20	qfq	3,151,269	52,251,506	-1.84%
2024-01-19	16.61	16.90	16.54	16.85	15.48	qfq	2,588,160	43,253,745	-0.30%
2024-01-18	16.15	16.90	15.72	16.90	15.53	qfq	3,123,460	50,866,233	4.84%
2024-01-17	16.02	16.35	15.85	16.12	14.81	qfq	2,229,278	35,863,140	0.75%
2024-01-16	15.85	16.00	15.61	16.00	14.70	qfq	1,324,800	20,899,302	0.88%
2024-01-15	15.72	16.14	15.72	15.86	14.57	qfq	1,004,268	16,030,858	-0.69%
2024-01-12	16.08	16.21	15.90	15.97	14.67	qfq	1,225,360	19,653,736	-1.24%
2024-01-11	15.90	16.42	15.58	16.17	14.86	qfq	2,772,199	44,169,107	0.00%
2024-01-10	15.69	16.35	15.58	16.17	14.86	qfq	2,785,758	44,792,564	3.06%
2024-01-09	15.66	15.89	15.53	15.69	14.42	qfq	1,123,744	17,648,068	-0.32%
2024-01-08	15.62	15.89	15.40	15.74	14.46	qfq	1,466,280	22,964,622	-0.06%
2024-01-05	15.99	16.06	15.51	15.75	14.47	qfq	2,331,051	36,710,223	-1.99%
2024-01-04	16.00	16.62	15.88	16.07	14.77	qfq	4,416,476	71,678,900	1.20%
2024-01-03	15.55	16.32	15.51	15.88	14.59	qfq	2,661,280	42,448,728	2.19%
2024-01-02	15.36	15.77	15.32	15.54	14.28	qfq	1,254,340	19,548,160	1.17%
2023-12-29	15.39	15.48	15.32	15.36	14.11	qfq	748,942	11,530,330	0.13%
2023-12-28	15.15	15.46	15.05	15.34	14.09	qfq	1,323,448	20,295,480	0.85%
2023-12-27	15.00	15.37	14.90	15.21	13.97	qfq	1,706,973	25,774,197	0.07%
2023-12-26	15.04	15.20	14.88	15.20	13.97	qfq	1,542,093	23,158,709	0.20%
2023-12-25	15.27	15.27	14.92	15.17	13.94	qfq	1,526,700	22,982,582	-1.75%
2023-12-22	15.54	15.54	14.82	15.44	14.19	qfq	2,656,460	40,075,657	-0.77%
2023-12-21	15.21	15.77	14.87	15.56	14.30	qfq	2,143,060	32,763,678	1.43%
2023-12-20	15.35	15.53	15.21	15.34	14.09	qfq	901,740	13,844,414	0.00%
2023-12-19	15.42	15.44	15.18	15.34	14.09	qfq	1,191,460	18,213,251	-0.78%
2023-12-18	15.69	15.81	15.31	15.46	14.20	qfq	1,718,460	26,593,242	-2.03%
2023-12-15	15.73	16.28	15.66	15.78	14.50	qfq	2,432,349	38,683,502	0.06%
2023-12-14	15.91	15.91	15.73	15.77	14.49	qfq	905,520	14,318,163	-0.32%
2023-12-13	15.89	16.00	15.78	15.82	14.54	qfq	612,640	9,724,406	-0.63%
2023-12-12	15.90	16.05	15.76	15.92	14.63	qfq	715,700	11,363,880	-0.25%
2023-12-11	15.70	16.08	15.45	15.96	14.66	qfq	1,513,100	23,919,053	1.33%
2023-12-08	16.00	16.11	15.68	15.75	14.47	qfq	1,344,080	21,266,280	-1.25%
2023-12-07	16.20	16.20	15.81	15.95	14.65	qfq	2,009,060	31,992,626	-1.60%
2023-12-06	15.76	16.32	15.63	16.21	14.89	qfq	2,574,173	41,436,809	2.34%
2023-12-05	16.19	16.19	15.72	15.84	14.55	qfq	1,763,260	28,042,127	-1.74%
2023-12-04	16.11	16.26	15.91	16.12	14.81	qfq	1,083,408	17,410,599	0.06%
2023-12-01	16.15	16.21	16.00	16.11	14.80	qfq	1,693,872	27,263,481	-0.25%
2023-11-30	16.45	16.50	16.07	16.15	14.84	qfq	1,882,702	30,503,300	-1.88%
2023-11-29	17.30	17.30	16.44	16.46	15.12	qfq	3,579,540	59,792,070	-4.08%
2023-11-28	16.61	17.24	16.48	17.16	15.77	qfq	4,335,486	73,733,552	3.69%
2023-11-27	16.79	16.79	16.40	16.55	15.21	qfq	999,964	16,561,547	-0.96%
2023-11-24	16.75	16.75	16.50	16.71	15.35	qfq	2,383,280	39,651,776	-0.12%
2023-11-23	16.55	16.88	16.55	16.73	15.37	qfq	1,377,156	22,955,154	0.60%
2023-11-22	16.70	16.78	16.57	16.63	15.28	qfq	893,140	14,864,438	-1.01%
2023-11-21	16.90	16.97	16.68	16.80	15.44	qfq	1,195,259	20,087,450	-0.30%
2023-11-20	16.89	17.02	16.50	16.85	15.48	qfq	1,244,340	20,877,658	-0.06%
2023-11-17	16.60	16.95	16.55	16.86	15.49	qfq	1,662,636	27,863,715	1.20%
2023-11-16	16.88	16.99	16.53	16.66	15.31	qfq	2,067,400	34,539,322	-1.30%
2023-11-15	16.88	17.01	16.68	16.88	15.51	qfq	1,251,271	21,096,117	0.42%
2023-11-14	17.01	17.08	16.79	16.81	15.44	qfq	1,320,100	22,351,908	-1.18%
2023-11-13	17.21	17.29	16.73	17.01	15.63	qfq	1,644,400	27,993,989	-1.16%
2023-11-10	17.15	17.42	17.12	17.21	15.81	qfq	1,147,820	19,812,273	0.00%
2023-11-09	17.37	17.38	17.10	17.21	15.81	qfq	1,320,479	22,779,622	-0.92%
2023-11-08	16.97	17.38	16.93	17.37	15.96	qfq	2,503,422	42,973,185	2.48%
2023-11-07	16.40	17.05	16.28	16.95	15.57	qfq	2,063,620	34,445,939	3.04%
2023-11-06	16.33	16.67	16.06	16.45	15.11	qfq	2,235,020	36,584,084	0.61%
2023-11-03	15.71	16.53	15.64	16.35	15.02	qfq	2,946,020	47,734,005	4.01%
2023-11-02	15.65	15.83	15.52	15.72	14.44	qfq	1,420,480	22,227,028	0.51%
2023-11-01	15.66	15.69	15.45	15.64	14.37	qfq	1,549,836	24,119,160	-0.45%
2023-10-31	15.86	15.91	15.60	15.71	14.43	qfq	1,236,760	19,437,676	-0.95%
2023-10-30	15.90	16.04	15.65	15.86	14.57	qfq	1,510,892	23,891,349	-0.75%
2023-10-27	15.59	16.10	15.42	15.98	14.68	qfq	1,758,390	27,956,439	2.30%
2023-10-26	15.58	15.62	15.37	15.62	14.35	qfq	924,009	14,329,659	-0.38%
2023-10-25	15.66	15.74	15.50	15.68	14.41	qfq	1,694,941	26,436,791	-0.13%
2023-10-24	15.69	15.70	15.28	15.70	14.43	qfq	2,286,828	35,321,203	0.00%
2023-10-23	15.65	15.70	14.91	15.70	14.43	qfq	2,008,667	30,510,808	-0.06%
2023-10-20	15.77	15.77	15.37	15.71	14.43	qfq	1,649,640	25,635,439	-0.38%
2023-10-19	15.58	15.94	15.32	15.77	14.49	qfq	1,566,012	24,484,883	0.77%
2023-10-18	15.97	15.98	15.48	15.65	14.38	qfq	1,147,605	17,928,553	-2.00%
2023-10-17	16.14	16.17	15.80	15.97	14.67	qfq	858,620	13,709,292	-1.05%
2023-10-16	16.50	16.50	16.06	16.14	14.83	qfq	1,054,536	17,059,494	-0.92%
2023-10-13	16.25	16.34	16.13	16.29	14.97	qfq	651,146	10,580,454	0.00%
2023-10-12	16.25	16.36	16.11	16.29	14.97	qfq	735,923	11,952,281	0.37%
2023-10-11	16.29	16.29	16.04	16.23	14.91	qfq	650,208	10,522,824	0.06%
2023-10-10	16.00	16.38	16.00	16.22	14.90	qfq	588,040	9,539,519	-0.25%
2023-10-09	16.37	16.46	16.13	16.26	14.94	qfq	1,016,916	16,552,974	-0.73%
2023-09-28	16.11	16.43	15.96	16.38	15.05	qfq	912,940	14,881,074	1.68%
2023-09-27	15.95	16.22	15.77	16.11	14.80	qfq	1,290,456	20,759,872	0.94%
2023-09-26	16.10	16.10	15.89	15.96	14.66	qfq	865,100	13,837,336	-0.81%
2023-09-25	16.10	16.14	15.88	16.09	14.78	qfq	1,118,648	17,922,907	0.19%
2023-09-22	15.78	16.13	15.65	16.06	14.76	qfq	1,336,108	21,314,340	1.65%
2023-09-21	15.99	16.04	15.60	15.80	14.52	qfq	1,372,240	21,670,730	-1.43%
2023-09-20	16.01	16.08	15.95	16.03	14.73	qfq	537,916	8,615,736	-0.19%
2023-09-19	16.38	16.42	15.98	16.06	14.76	qfq	1,295,956	20,857,081	-1.89%
2023-09-18	16.36	16.45	16.15	16.37	15.04	qfq	911,900	14,922,683	0.12%
2023-09-15	16.24	16.43	16.19	16.35	15.02	qfq	716,900	11,701,288	0.68%
2023-09-14	16.23	16.42	16.10	16.24	14.92	qfq	697,480	11,320,242	-0.37%
2023-09-13	16.43	16.52	16.20	16.30	14.98	qfq	707,100	11,552,078	-0.43%
2023-09-12	16.44	16.50	16.31	16.37	15.04	qfq	579,520	9,503,685	-0.18%
2023-09-11	16.31	16.43	16.13	16.40	15.07	qfq	760,386	12,417,777	1.11%
2023-09-08	16.24	16.38	16.17	16.22	14.90	qfq	533,820	8,672,793	-0.80%
2023-09-07	16.71	16.72	16.33	16.35	15.02	qfq	1,096,334	18,078,530	-2.15%
2023-09-06	16.60	16.77	16.49	16.71	15.35	qfq	1,044,507	17,390,381	0.66%
2023-09-05	16.71	16.71	16.48	16.60	15.25	qfq	1,395,160	23,106,339	-0.66%
2023-09-04	16.74	16.83	16.50	16.71	15.35	qfq	1,936,688	32,250,983	-0.18%
2023-09-01	16.99	16.99	16.60	16.74	15.38	qfq	1,147,116	19,148,418	-1.36%
2023-08-31	17.29	17.29	16.88	16.97	15.59	qfq	1,377,760	23,409,067	-1.91%
2023-08-30	17.63	17.64	17.14	17.30	15.90	qfq	1,318,808	22,801,917	-1.87%
2023-08-29	17.71	17.88	17.26	17.63	16.20	qfq	2,091,738	36,580,257	-0.96%
2023-08-28	17.50	17.87	17.20	17.80	16.35	qfq	2,346,545	41,259,960	5.33%
2023-08-25	16.90	17.07	16.53	16.90	15.53	qfq	754,780	12,678,006	-0.06%
2023-08-24	16.90	17.11	16.64	16.91	15.54	qfq	598,940	10,094,384	0.18%
2023-08-23	17.33	17.33	16.81	16.88	15.51	qfq	509,923	8,663,661	-1.52%
2023-08-22	17.10	17.27	16.70	17.14	15.75	qfq	866,871	14,716,548	0.06%
2023-08-21	17.30	17.40	17.03	17.13	15.74	qfq	635,580	10,901,548	-0.41%
2023-08-18	17.48	17.61	17.20	17.20	15.80	qfq	558,986	9,700,067	-1.66%
2023-08-17	17.45	17.62	17.08	17.49	16.07	qfq	632,367	10,986,993	-0.51%
2023-08-16	18.16	18.21	17.29	17.58	16.15	qfq	1,723,259	30,255,592	-4.25%
2023-08-15	17.90	18.90	17.80	18.36	16.87	qfq	2,627,372	48,666,618	2.46%
2023-08-14	17.40	17.92	17.17	17.92	16.46	qfq	802,320	14,151,854	0.73%
2023-08-11	18.16	18.27	17.75	17.79	16.35	qfq	442,720	7,945,468	-1.98%
2023-08-10	18.05	18.15	17.84	18.15	16.68	qfq	538,484	9,709,352	0.55%
2023-08-09	18.12	18.12	17.72	18.05	16.58	qfq	1,005,426	17,990,181	-0.39%
2023-08-08	18.43	18.43	17.99	18.12	16.65	qfq	1,196,228	21,614,515	-1.20%
2023-08-07	18.68	18.71	18.23	18.34	16.85	qfq	1,385,669	25,445,076	-2.91%
2023-08-04	18.95	18.95	18.70	18.89	17.36	qfq	991,465	18,612,449	-0.32%
2023-08-03	19.00	19.00	18.79	18.95	17.41	qfq	835,880	15,762,295	-0.26%
2023-08-02	19.36	19.36	18.92	19.00	17.46	qfq	951,680	18,134,216	-1.96%
2023-08-01	19.46	19.56	19.26	19.38	17.81	qfq	1,022,920	19,830,741	-0.51%
2023-07-31	18.98	19.65	18.97	19.48	17.90	qfq	1,924,718	37,279,913	2.69%
2023-07-28	18.70	19.02	18.62	18.97	17.43	qfq	822,385	15,519,529	1.39%
2023-07-27	19.09	19.10	18.66	18.71	17.19	qfq	755,640	14,246,623	-2.45%
2023-07-26	18.94	19.28	18.94	19.18	17.62	qfq	900,050	17,213,046	1.27%
2023-07-25	18.75	19.01	18.51	18.94	17.40	qfq	998,720	18,838,844	2.10%
2023-07-24	18.83	18.83	18.50	18.55	17.04	qfq	724,011	13,486,786	-1.75%
2023-07-21	18.81	19.08	18.66	18.88	17.35	qfq	851,280	16,020,703	0.69%
2023-07-20	19.10	19.10	18.67	18.75	17.23	qfq	1,252,120	23,645,937	-1.32%
2023-07-19	19.13	19.26	18.91	19.00	17.46	qfq	729,662	13,913,561	-0.68%
2023-07-18	19.17	19.18	18.70	19.13	17.58	qfq	1,147,682	21,796,764	-0.36%
2023-07-17	19.35	19.35	18.95	19.20	17.64	qfq	920,408	17,576,862	-0.05%