SECURITY DETAIL · RAW DATA

巨星科技002444.SZ

ASZSECNYSTOCK

最近收盘价28.932026-07-17

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）11,386,562

成交额（元）332,882,860

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
2026-06-10	2026-06-18	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-17	2025-10-24	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-28	2024-12-05	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-21	2024-09-27	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-12-01	2023-12-07	cash_dividend	0.175	—	—	—	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	29.80	30.24	28.60	28.93	28.93	qfq	11,386,562	332,882,860	-3.21%
2026-07-16	29.15	30.04	28.81	29.89	29.89	qfq	10,299,662	305,556,212	2.54%
2026-07-15	28.00	29.42	27.90	29.15	29.15	qfq	16,616,758	479,763,697	2.28%
2026-07-14	28.01	28.52	26.36	28.50	28.50	qfq	30,793,574	841,005,236	0.78%
2026-07-13	29.50	29.79	28.16	28.28	28.28	qfq	17,791,282	511,509,680	-5.35%
2026-07-10	29.41	30.64	28.02	29.88	29.88	qfq	30,549,542	899,901,697	0.40%
2026-07-09	31.00	31.33	29.40	29.76	29.76	qfq	35,685,445	1,059,949,388	-8.91%
2026-07-08	33.20	33.44	31.91	32.67	32.67	qfq	14,372,162	466,949,645	-1.60%
2026-07-07	33.66	34.07	33.01	33.20	33.20	qfq	13,457,622	449,421,707	-1.40%
2026-07-06	33.22	34.42	33.22	33.67	33.67	qfq	17,138,932	581,741,083	1.42%
2026-07-03	32.39	33.65	32.22	33.20	33.20	qfq	20,283,022	675,220,108	3.11%
2026-07-02	30.64	32.84	30.31	32.20	32.20	qfq	27,292,105	872,300,346	5.54%
2026-07-01	31.10	31.16	29.42	30.51	30.51	qfq	19,827,210	597,985,633	-1.90%
2026-06-30	30.99	31.58	30.85	31.10	31.10	qfq	11,308,343	352,141,587	-0.26%
2026-06-29	30.98	31.40	29.42	31.18	31.18	qfq	17,066,977	521,743,062	0.45%
2026-06-26	31.01	32.09	30.64	31.04	31.04	qfq	21,920,263	683,715,892	-1.08%
2026-06-25	29.37	32.01	29.24	31.38	31.38	qfq	37,804,279	1,188,986,994	7.84%
2026-06-24	29.00	29.43	28.78	29.10	29.10	qfq	10,290,717	299,310,570	0.21%
2026-06-23	29.35	30.28	28.76	29.04	29.04	qfq	16,131,586	476,570,861	-1.33%
2026-06-22	29.58	29.60	28.60	29.43	29.43	qfq	16,243,626	472,630,555	-0.51%
2026-06-18	29.83	30.02	29.30	29.58	29.58	qfq	12,783,396	378,216,063	-1.92%
2026-06-17	30.54	30.59	29.78	30.16	29.76	qfq	11,281,451	338,466,345	-1.50%
2026-06-16	31.71	31.82	30.28	30.62	30.21	qfq	13,961,800	432,082,438	-3.71%
2026-06-15	31.05	32.24	31.00	31.80	31.38	qfq	11,033,898	349,737,651	3.89%
2026-06-12	30.97	31.76	30.58	30.61	30.20	qfq	8,558,739	265,142,534	0.69%
2026-06-11	30.65	30.88	29.92	30.40	30.00	qfq	7,482,179	226,364,719	-1.30%
2026-06-10	31.14	31.84	30.57	30.80	30.39	qfq	7,444,506	231,244,585	-2.13%
2026-06-09	31.09	31.54	29.83	31.47	31.05	qfq	19,148,346	586,704,831	1.32%
2026-06-08	31.35	31.85	30.67	31.06	30.65	qfq	12,576,256	391,768,706	-1.93%
2026-06-05	32.12	32.80	31.53	31.67	31.25	qfq	9,919,224	317,672,185	-1.83%
2026-06-04	32.33	32.70	31.77	32.26	31.83	qfq	9,355,471	300,622,980	-0.80%
2026-06-03	32.06	33.45	31.99	32.52	32.09	qfq	16,045,756	526,909,969	1.06%
2026-06-02	32.33	32.49	31.60	32.18	31.75	qfq	8,674,200	277,589,297	-0.37%
2026-06-01	32.21	32.76	31.45	32.30	31.87	qfq	13,019,332	419,563,118	-0.31%
2026-05-29	33.25	33.89	32.16	32.40	31.97	qfq	15,551,956	511,628,047	-2.29%
2026-05-28	33.21	33.60	32.40	33.16	32.72	qfq	12,228,563	401,819,643	-0.60%
2026-05-27	33.88	34.11	33.00	33.36	32.92	qfq	11,581,801	387,243,124	-1.80%
2026-05-26	33.55	34.40	33.24	33.97	33.52	qfq	12,853,319	435,951,933	1.80%
2026-05-25	33.50	34.57	33.12	33.37	32.93	qfq	21,284,031	718,675,439	2.87%
2026-05-22	33.00	33.33	32.30	32.44	32.01	qfq	12,444,303	407,213,637	-0.06%
2026-05-21	33.20	33.91	32.45	32.46	32.03	qfq	13,865,451	460,986,453	-0.82%
2026-05-20	34.20	34.20	32.15	32.73	32.30	qfq	21,470,623	702,713,093	-4.66%
2026-05-19	33.54	34.75	33.10	34.33	33.87	qfq	17,308,800	588,499,958	1.99%
2026-05-18	34.49	34.60	32.60	33.66	33.21	qfq	20,711,323	690,915,311	-3.00%
2026-05-15	34.70	35.29	34.32	34.70	34.24	qfq	11,728,292	408,913,417	0.00%
2026-05-14	35.88	35.88	34.61	34.70	34.24	qfq	12,733,087	445,023,825	-3.21%
2026-05-13	35.68	36.05	35.04	35.85	35.37	qfq	13,822,848	491,233,471	1.44%
2026-05-12	35.59	36.25	35.00	35.34	34.87	qfq	14,573,982	515,379,843	-0.25%
2026-05-11	36.80	36.85	35.35	35.43	34.96	qfq	18,458,194	658,621,745	-2.93%
2026-05-08	35.13	36.59	34.90	36.50	36.02	qfq	21,714,350	783,791,197	3.52%
2026-05-07	34.61	35.76	34.50	35.26	34.79	qfq	12,747,024	449,277,854	1.85%
2026-05-06	34.41	34.96	34.00	34.62	34.16	qfq	13,639,158	470,937,112	1.26%
2026-04-30	34.51	34.65	33.88	34.19	33.74	qfq	14,613,034	500,218,373	-1.30%
2026-04-29	33.40	34.98	33.24	34.64	34.18	qfq	32,076,300	1,103,646,265	6.19%
2026-04-28	31.40	32.97	31.00	32.62	32.19	qfq	21,589,089	698,484,313	3.49%
2026-04-27	31.35	32.12	31.26	31.52	31.10	qfq	12,671,870	400,731,418	-0.19%
2026-04-24	31.31	31.78	31.18	31.58	31.16	qfq	7,860,263	247,660,238	0.70%
2026-04-23	31.78	31.96	31.17	31.36	30.94	qfq	9,533,533	299,407,269	-1.45%
2026-04-22	31.81	32.07	31.58	31.82	31.40	qfq	12,292,273	390,847,457	-0.72%
2026-04-21	32.10	32.40	31.68	32.05	31.62	qfq	7,442,300	238,415,873	-0.16%
2026-04-20	32.18	32.84	31.95	32.10	31.67	qfq	11,993,093	388,456,655	-0.31%
2026-04-17	31.57	32.60	31.20	32.20	31.77	qfq	15,467,400	497,855,349	1.96%
2026-04-16	30.94	31.93	30.84	31.58	31.16	qfq	14,098,200	444,929,600	2.47%
2026-04-15	31.29	31.38	30.70	30.82	30.41	qfq	9,727,600	301,109,895	-1.00%
2026-04-14	30.57	31.44	30.36	31.13	30.72	qfq	14,143,110	438,198,749	2.64%
2026-04-13	30.50	30.69	30.26	30.33	29.93	qfq	8,451,800	257,039,561	-1.59%
2026-04-10	31.12	31.61	30.66	30.82	30.41	qfq	12,342,000	383,071,839	0.29%
2026-04-09	30.56	31.02	30.20	30.73	30.32	qfq	10,698,805	328,789,104	-0.26%
2026-04-08	30.50	31.20	30.30	30.81	30.40	qfq	21,266,981	657,578,961	4.44%
2026-04-07	29.84	30.04	29.17	29.50	29.11	qfq	7,710,200	227,864,513	-1.01%
2026-04-03	30.49	30.54	29.60	29.80	29.40	qfq	11,483,500	343,170,665	-2.26%
2026-04-02	30.95	30.99	30.25	30.49	30.09	qfq	6,987,446	213,397,429	-0.91%
2026-04-01	30.23	31.05	30.23	30.77	30.36	qfq	12,445,999	382,214,656	3.32%
2026-03-31	29.74	30.04	29.22	29.78	29.39	qfq	12,745,789	378,802,225	0.74%
2026-03-30	29.70	29.93	29.22	29.56	29.17	qfq	17,661,732	521,293,158	-2.76%
2026-03-27	30.23	30.60	30.05	30.40	30.00	qfq	9,029,932	273,982,133	-0.75%
2026-03-26	30.70	30.97	30.32	30.63	30.22	qfq	10,957,620	335,650,157	-0.36%
2026-03-25	29.94	31.09	29.86	30.74	30.33	qfq	17,783,172	545,093,756	3.40%
2026-03-24	29.39	29.81	28.69	29.73	29.34	qfq	14,527,499	425,090,944	3.34%
2026-03-23	29.80	30.06	28.70	28.77	28.39	qfq	21,248,376	622,963,967	-3.78%
2026-03-20	30.29	30.59	29.90	29.90	29.50	qfq	11,637,480	352,250,576	-1.19%
2026-03-19	30.96	31.02	30.03	30.26	29.86	qfq	17,586,273	536,700,838	-3.91%
2026-03-18	32.00	32.25	30.81	31.49	31.07	qfq	23,344,014	731,679,642	-1.75%
2026-03-17	32.51	32.85	32.02	32.05	31.62	qfq	11,077,065	357,867,257	-1.05%
2026-03-16	33.30	33.30	32.03	32.39	31.96	qfq	16,900,400	547,639,085	-2.91%
2026-03-13	33.57	33.75	33.09	33.36	32.92	qfq	11,588,087	387,393,381	-1.71%
2026-03-12	33.95	34.30	33.49	33.94	33.49	qfq	13,597,076	459,938,959	-0.82%
2026-03-11	34.16	35.47	34.11	34.22	33.77	qfq	21,168,674	728,797,131	4.81%
2026-03-10	32.61	34.00	32.20	32.65	32.22	qfq	17,067,947	558,601,291	1.02%
2026-03-09	33.88	33.88	31.26	32.32	31.89	qfq	25,048,691	801,281,321	-5.88%
2026-03-06	33.60	34.78	33.24	34.34	33.88	qfq	8,613,897	295,891,169	2.17%
2026-03-05	33.34	33.78	33.10	33.61	33.16	qfq	8,388,669	280,743,413	2.44%
2026-03-04	33.48	33.92	32.54	32.81	32.37	qfq	12,783,801	422,481,584	-3.39%
2026-03-03	34.80	34.98	33.70	33.96	33.51	qfq	10,103,518	344,827,843	-2.10%
2026-03-02	35.25	35.77	34.68	34.69	34.23	qfq	9,052,382	317,087,812	-2.86%
2026-02-27	35.73	36.12	34.93	35.71	35.24	qfq	9,538,179	339,054,691	-0.22%
2026-02-26	37.34	37.34	35.70	35.79	35.32	qfq	13,959,400	504,245,815	-4.25%
2026-02-25	37.44	37.85	37.09	37.38	36.88	qfq	7,526,039	281,468,690	0.35%
2026-02-24	36.82	38.40	36.82	37.25	36.76	qfq	12,680,004	476,841,482	3.33%
2026-02-13	36.93	36.94	36.00	36.05	35.57	qfq	9,533,638	346,355,793	-2.41%
2026-02-12	36.33	37.68	36.33	36.94	36.45	qfq	11,807,081	438,402,912	1.62%
2026-02-11	35.83	36.68	35.70	36.35	35.87	qfq	7,595,379	275,644,834	1.20%
2026-02-10	35.99	36.19	35.58	35.92	35.44	qfq	4,526,900	162,523,195	0.11%
2026-02-09	36.47	36.68	35.61	35.88	35.40	qfq	7,163,940	257,735,734	-0.47%
2026-02-06	36.10	36.58	35.58	36.05	35.57	qfq	5,207,100	188,556,684	-1.02%
2026-02-05	36.88	37.12	36.00	36.42	35.94	qfq	6,872,927	250,348,164	-1.01%
2026-02-04	35.81	36.98	35.58	36.79	36.30	qfq	12,514,392	455,584,181	2.91%
2026-02-03	34.20	36.08	34.00	35.75	35.28	qfq	14,194,414	498,738,240	4.93%
2026-02-02	34.40	34.71	33.76	34.07	33.62	qfq	13,611,993	465,155,389	-1.10%
2026-01-30	35.51	35.80	34.30	34.45	33.99	qfq	14,053,000	487,665,500	-2.99%
2026-01-29	36.40	36.80	35.50	35.51	35.04	qfq	10,436,656	375,648,915	-2.69%
2026-01-28	37.03	37.38	36.26	36.49	36.01	qfq	10,241,639	374,355,166	-1.99%
2026-01-27	37.20	37.65	36.58	37.23	36.74	qfq	11,700,721	435,470,270	-0.11%
2026-01-26	38.50	38.64	36.81	37.27	36.78	qfq	18,105,500	675,703,700	-3.70%
2026-01-23	37.78	38.77	37.51	38.70	38.19	qfq	11,256,389	430,014,467	2.33%
2026-01-22	38.60	38.87	37.49	37.82	37.32	qfq	7,649,667	289,482,320	-1.56%
2026-01-21	38.24	38.85	37.20	38.42	37.91	qfq	14,756,000	562,732,194	-0.49%
2026-01-20	38.46	39.18	38.28	38.61	38.10	qfq	12,339,696	477,483,080	0.57%
2026-01-19	36.98	38.55	36.80	38.39	37.88	qfq	13,528,560	514,733,898	3.70%
2026-01-16	37.81	38.45	36.90	37.02	36.53	qfq	9,367,360	350,103,459	-2.06%
2026-01-15	37.80	38.62	37.40	37.80	37.30	qfq	10,486,577	399,648,747	-0.40%
2026-01-14	37.35	38.29	36.94	37.95	37.45	qfq	17,499,428	659,011,757	1.80%
2026-01-13	37.50	38.21	36.90	37.28	36.79	qfq	11,099,269	415,670,950	-0.67%
2026-01-12	37.25	37.70	36.48	37.53	37.03	qfq	13,573,121	503,905,072	0.83%
2026-01-09	35.61	37.42	35.50	37.22	36.73	qfq	16,646,420	612,112,164	4.85%
2026-01-08	35.90	35.97	35.26	35.50	35.03	qfq	11,716,335	415,807,235	-1.36%
2026-01-07	36.99	37.00	35.89	35.99	35.51	qfq	16,065,088	582,437,904	-3.46%
2026-01-06	34.60	37.53	34.50	37.28	36.79	qfq	30,934,722	1,122,535,765	8.91%
2026-01-05	34.50	34.52	33.52	34.23	33.78	qfq	15,245,292	519,062,954	0.62%
2025-12-31	33.43	34.19	33.13	34.02	33.57	qfq	17,600,551	595,362,918	2.04%
2025-12-30	33.03	33.59	32.95	33.34	32.90	qfq	11,522,225	383,508,941	0.66%
2025-12-29	33.24	33.30	32.70	33.12	32.68	qfq	12,203,137	403,308,516	-0.48%
2025-12-26	33.50	33.60	33.12	33.28	32.84	qfq	11,266,788	376,176,042	-0.66%
2025-12-25	34.81	34.85	33.33	33.50	33.06	qfq	21,121,194	714,295,112	-3.90%
2025-12-24	35.25	35.33	34.40	34.86	34.40	qfq	11,400,499	395,702,328	-0.71%
2025-12-23	36.04	36.07	34.58	35.11	34.64	qfq	19,031,920	668,118,139	-2.90%
2025-12-22	36.40	36.55	35.92	36.16	35.68	qfq	8,327,900	301,086,614	-0.99%
2025-12-19	36.14	37.02	36.00	36.52	36.04	qfq	9,256,748	339,148,853	1.30%
2025-12-18	36.18	36.49	35.91	36.05	35.57	qfq	6,218,514	224,812,370	-1.31%
2025-12-17	35.70	36.56	35.68	36.53	36.05	qfq	9,572,558	347,197,974	2.38%
2025-12-16	35.85	36.38	35.21	35.68	35.21	qfq	10,113,240	360,984,654	-0.42%
2025-12-15	36.20	36.55	35.53	35.83	35.35	qfq	13,443,650	483,844,814	-2.42%
2025-12-12	36.30	37.33	36.00	36.72	36.23	qfq	19,707,796	724,967,990	2.71%
2025-12-11	36.71	37.50	35.52	35.75	35.28	qfq	16,103,664	581,426,170	-2.91%
2025-12-10	35.32	36.87	35.30	36.82	36.33	qfq	21,522,892	781,236,855	4.42%
2025-12-09	35.07	35.69	34.90	35.26	34.79	qfq	11,303,570	398,345,662	0.54%
2025-12-08	35.11	35.86	34.75	35.07	34.60	qfq	19,978,396	700,867,068	-0.23%
2025-12-05	34.00	35.29	33.84	35.15	34.68	qfq	16,806,152	585,595,369	2.39%
2025-12-04	34.35	35.11	34.00	34.33	33.87	qfq	20,905,953	721,576,093	0.38%
2025-12-03	32.90	34.53	32.60	34.20	33.75	qfq	28,285,909	958,568,939	7.24%
2025-12-02	31.94	32.44	31.51	31.89	31.47	qfq	10,857,684	346,411,499	-0.62%
2025-12-01	31.34	32.18	31.28	32.09	31.66	qfq	15,228,573	484,262,248	2.13%
2025-11-28	30.13	31.55	30.05	31.42	31.00	qfq	16,672,422	516,807,748	4.32%
2025-11-27	30.50	31.08	30.11	30.12	29.72	qfq	12,302,737	375,771,522	-3.09%
2025-11-26	30.00	31.64	30.00	31.08	30.67	qfq	14,720,654	459,297,717	3.91%
2025-11-25	30.42	30.70	29.84	29.91	29.51	qfq	10,681,870	321,923,226	-1.61%
2025-11-24	30.03	30.68	30.03	30.40	30.00	qfq	6,511,359	198,327,362	1.00%
2025-11-21	30.11	30.35	29.65	30.10	29.70	qfq	8,601,513	258,544,585	-0.86%
2025-11-20	30.76	31.06	29.81	30.36	29.96	qfq	12,566,359	381,708,881	-1.36%
2025-11-19	30.74	30.91	30.18	30.78	30.37	qfq	6,569,390	200,621,133	0.10%
2025-11-18	30.75	31.08	30.52	30.75	30.34	qfq	5,097,925	156,941,954	0.00%
2025-11-17	31.28	31.32	30.57	30.75	30.34	qfq	8,852,838	272,948,754	-1.98%
2025-11-14	31.69	31.88	31.35	31.37	30.95	qfq	7,484,519	236,213,832	-1.85%
2025-11-13	31.98	32.46	31.70	31.96	31.54	qfq	8,024,643	256,732,880	-0.59%
2025-11-12	31.50	32.23	31.31	32.15	31.72	qfq	11,868,689	378,954,491	1.61%
2025-11-11	31.49	32.29	31.30	31.64	31.22	qfq	12,118,718	385,341,824	0.73%
2025-11-10	30.62	31.79	30.54	31.41	30.99	qfq	13,184,425	410,994,267	3.39%
2025-11-07	31.09	31.15	30.35	30.38	29.98	qfq	8,483,802	260,298,599	-2.69%
2025-11-06	30.57	31.55	30.55	31.22	30.81	qfq	11,355,087	353,790,549	2.19%
2025-11-05	30.29	31.16	29.98	30.55	30.14	qfq	9,400,513	287,858,856	-0.10%
2025-11-04	31.60	31.69	30.33	30.58	30.17	qfq	15,221,252	467,976,998	-3.01%
2025-11-03	30.82	32.10	30.60	31.53	31.11	qfq	22,217,697	699,688,972	2.27%
2025-10-31	29.95	31.40	29.91	30.83	30.42	qfq	28,273,302	869,348,123	5.98%
2025-10-30	30.36	30.69	28.60	29.09	28.70	qfq	24,487,196	718,114,737	-4.43%
2025-10-29	29.96	30.52	29.56	30.44	30.04	qfq	10,927,280	328,324,121	1.26%
2025-10-28	30.38	30.49	29.97	30.06	29.66	qfq	6,191,100	186,906,532	-1.51%
2025-10-27	30.83	30.97	30.30	30.52	30.12	qfq	12,394,039	380,487,865	1.23%
2025-10-24	29.69	30.28	29.60	30.15	29.75	qfq	10,517,165	315,488,604	0.84%
2025-10-23	29.70	29.94	29.40	29.90	29.26	qfq	6,625,968	196,719,259	0.44%
2025-10-22	29.84	29.98	29.41	29.77	29.13	qfq	6,977,459	207,719,038	-0.27%
2025-10-21	29.39	30.23	29.37	29.85	29.21	qfq	12,336,943	370,379,407	1.70%
2025-10-20	29.24	29.68	28.90	29.35	28.72	qfq	9,474,505	278,037,048	0.82%
2025-10-17	29.00	29.11	28.47	29.11	28.48	qfq	12,590,700	362,680,973	0.17%
2025-10-16	30.05	30.10	28.90	29.06	28.43	qfq	12,585,848	369,382,975	-3.49%
2025-10-15	29.00	30.13	28.71	30.11	29.46	qfq	19,687,742	586,253,495	4.44%
2025-10-14	29.00	29.50	28.75	28.83	28.21	qfq	14,464,343	419,824,891	-0.76%
2025-10-13	27.95	29.22	27.89	29.05	28.43	qfq	15,840,230	457,772,016	-1.12%
2025-10-10	29.50	29.74	29.02	29.38	28.75	qfq	16,972,656	500,018,881	-0.94%
2025-10-09	30.70	30.72	29.21	29.66	29.02	qfq	27,232,276	805,296,336	-3.61%
2025-09-30	31.25	31.27	30.60	30.77	30.11	qfq	15,648,340	482,069,769	-1.54%
2025-09-29	30.60	31.25	30.44	31.25	30.58	qfq	10,199,623	315,651,028	1.69%
2025-09-26	32.43	32.50	30.71	30.73	30.07	qfq	23,358,564	728,969,282	-6.45%
2025-09-25	33.03	34.36	32.67	32.85	32.14	qfq	10,397,870	344,502,683	-0.12%
2025-09-24	32.85	33.22	32.50	32.89	32.18	qfq	9,033,282	297,247,938	-0.33%
2025-09-23	33.26	33.42	31.79	33.00	32.29	qfq	17,341,440	562,125,751	-1.14%
2025-09-22	34.05	34.07	32.29	33.38	32.66	qfq	17,145,722	566,656,470	-2.88%
2025-09-19	34.80	34.95	33.67	34.37	33.63	qfq	16,644,894	570,701,275	1.30%
2025-09-18	34.07	35.57	33.28	33.93	33.20	qfq	26,869,336	928,108,150	-0.32%
2025-09-17	33.68	34.32	33.01	34.04	33.31	qfq	16,525,837	558,118,154	1.67%
2025-09-16	31.96	34.14	31.95	33.48	32.76	qfq	29,309,262	973,746,653	5.02%
2025-09-15	32.17	32.26	31.65	31.88	31.19	qfq	7,433,894	237,019,124	-0.90%
2025-09-12	32.25	32.70	31.96	32.17	31.48	qfq	8,663,014	279,889,613	-0.03%
2025-09-11	31.60	32.32	31.31	32.18	31.49	qfq	8,842,505	282,435,432	1.26%
2025-09-10	32.00	32.39	31.65	31.78	31.10	qfq	7,262,312	231,285,985	-1.18%
2025-09-09	32.50	32.73	31.80	32.16	31.47	qfq	8,932,871	288,295,250	-1.77%
2025-09-08	32.33	32.82	32.09	32.74	32.04	qfq	17,237,595	560,807,736	2.99%
2025-09-05	31.11	32.23	30.90	31.79	31.11	qfq	14,731,689	469,269,741	2.22%
2025-09-04	31.70	32.05	30.52	31.10	30.43	qfq	12,956,376	406,019,379	-1.27%
2025-09-03	32.00	32.48	31.40	31.50	30.82	qfq	12,641,732	402,117,562	-2.23%
2025-09-02	32.15	32.32	31.20	32.22	31.53	qfq	18,134,510	574,099,781	0.00%
2025-09-01	30.85	32.38	30.23	32.22	31.53	qfq	36,172,048	1,137,651,194	4.58%
2025-08-29	31.30	31.38	30.59	30.81	30.15	qfq	26,577,822	822,148,846	-1.19%
2025-08-28	31.12	31.31	30.35	31.18	30.51	qfq	30,575,243	940,077,610	-0.80%
2025-08-27	32.95	32.95	31.23	31.43	30.75	qfq	57,181,816	1,834,069,877	-9.42%
2025-08-26	34.88	35.03	34.43	34.70	33.95	qfq	9,728,985	337,440,728	-0.89%
2025-08-25	34.46	35.34	34.46	35.01	34.26	qfq	15,539,505	542,081,257	3.03%
2025-08-22	34.40	34.49	33.69	33.98	33.25	qfq	13,548,800	459,283,356	-1.19%
2025-08-21	34.56	34.68	34.10	34.39	33.65	qfq	7,619,327	262,355,988	-0.49%
2025-08-20	34.21	34.90	34.00	34.56	33.82	qfq	12,567,517	432,534,795	0.49%
2025-08-19	35.04	35.20	34.15	34.39	33.65	qfq	12,700,500	438,039,606	-1.80%
2025-08-18	36.51	36.65	34.90	35.02	34.27	qfq	19,920,920	699,872,397	-4.05%
2025-08-15	34.40	37.05	34.19	36.50	35.71	qfq	17,704,322	636,617,225	5.43%
2025-08-14	34.08	35.18	33.71	34.62	33.88	qfq	14,484,617	502,239,511	1.64%
2025-08-13	33.90	34.13	33.33	34.06	33.33	qfq	8,992,048	303,762,110	1.13%
2025-08-12	32.50	33.92	32.33	33.68	32.96	qfq	12,179,705	405,618,312	4.01%
2025-08-11	32.53	33.30	32.28	32.38	31.68	qfq	9,445,062	309,309,442	-0.77%
2025-08-08	31.71	33.06	31.69	32.63	31.93	qfq	9,361,570	305,324,552	2.51%
2025-08-07	32.39	32.39	31.73	31.83	31.15	qfq	6,312,621	201,649,666	-1.76%
2025-08-06	32.08	32.48	31.80	32.40	31.70	qfq	7,925,884	255,501,132	0.68%
2025-08-05	31.81	32.27	31.53	32.18	31.49	qfq	11,154,396	355,620,147	1.29%
2025-08-04	30.89	32.21	30.71	31.77	31.09	qfq	11,567,657	367,422,808	2.32%
2025-08-01	31.19	31.45	30.79	31.05	30.38	qfq	8,782,285	272,563,743	-0.19%
2025-07-31	31.80	32.12	31.08	31.11	30.44	qfq	10,578,859	332,590,556	-2.17%
2025-07-30	32.44	32.46	31.66	31.80	31.12	qfq	14,588,367	466,112,988	-2.24%
2025-07-29	32.53	33.08	32.18	32.53	31.83	qfq	9,682,764	315,041,955	-0.85%
2025-07-28	33.42	33.70	32.60	32.81	32.10	qfq	13,142,246	432,840,379	-2.67%
2025-07-25	32.24	34.05	32.05	33.71	32.98	qfq	18,675,424	624,610,105	4.53%
2025-07-24	32.11	32.26	31.68	32.25	31.56	qfq	11,420,106	365,452,274	0.44%
2025-07-23	31.20	32.25	31.00	32.11	31.42	qfq	18,835,403	600,046,640	3.58%
2025-07-22	30.78	31.16	30.33	31.00	30.33	qfq	14,977,031	461,256,198	0.68%
2025-07-21	31.13	31.36	30.55	30.79	30.13	qfq	18,248,082	561,496,272	-2.16%
2025-07-18	31.62	31.70	31.03	31.47	30.79	qfq	15,997,345	501,655,994	-0.47%
2025-07-17	31.73	31.98	31.02	31.62	30.94	qfq	20,785,316	653,706,164	-0.60%
2025-07-16	31.58	32.48	31.38	31.81	31.13	qfq	24,446,344	779,509,803	0.70%
2025-07-15	30.29	32.33	30.10	31.59	30.91	qfq	23,140,222	721,289,555	4.26%
2025-07-14	29.70	30.93	29.70	30.30	29.65	qfq	25,357,076	770,056,533	1.92%
2025-07-11	29.32	30.06	29.17	29.73	29.09	qfq	20,863,088	618,876,242	1.40%
2025-07-10	28.55	29.55	28.28	29.32	28.69	qfq	39,492,276	1,156,028,880	8.96%
2025-07-09	26.87	27.12	26.60	26.91	26.33	qfq	10,811,455	290,559,995	0.26%
2025-07-08	26.52	27.17	26.23	26.84	26.26	qfq	13,092,426	350,930,958	1.44%
2025-07-07	26.81	26.97	26.40	26.46	25.89	qfq	16,403,382	436,383,235	-2.61%
2025-07-04	26.94	27.20	26.50	27.17	26.59	qfq	20,511,696	550,584,579	-0.04%
2025-07-03	26.78	27.47	26.60	27.18	26.60	qfq	48,728,216	1,321,307,707	6.63%
2025-07-02	25.07	25.95	24.86	25.49	24.94	qfq	20,840,389	532,416,107	1.68%
2025-07-01	25.54	25.54	24.99	25.07	24.53	qfq	11,203,940	281,392,910	-1.72%
2025-06-30	25.56	25.81	25.22	25.51	24.96	qfq	17,582,200	449,477,603	0.12%
2025-06-27	23.97	25.94	23.94	25.48	24.93	qfq	36,668,817	922,426,355	6.52%
2025-06-26	24.22	24.40	23.92	23.92	23.41	qfq	11,449,366	275,885,780	-1.40%
2025-06-25	24.20	24.34	23.96	24.26	23.74	qfq	11,116,284	268,301,974	0.29%
2025-06-24	23.82	24.45	23.82	24.19	23.67	qfq	10,487,335	254,278,363	1.64%
2025-06-23	23.41	23.93	23.11	23.80	23.29	qfq	11,211,408	264,235,073	0.80%
2025-06-20	24.26	24.40	23.49	23.61	23.10	qfq	10,144,678	242,414,849	-2.44%
2025-06-19	24.46	24.58	24.01	24.20	23.68	qfq	9,542,832	231,556,766	-1.39%
2025-06-18	23.88	24.85	23.88	24.54	24.01	qfq	18,022,575	442,749,181	2.04%
2025-06-17	24.19	24.23	23.90	24.05	23.53	qfq	8,146,552	195,698,499	-0.21%
2025-06-16	24.18	24.45	24.01	24.10	23.58	qfq	9,227,300	222,937,177	-0.66%
2025-06-13	24.57	24.59	23.94	24.26	23.74	qfq	15,357,527	372,388,891	-1.78%
2025-06-12	24.96	25.11	24.63	24.70	24.17	qfq	13,494,550	335,112,385	-1.71%
2025-06-11	24.89	25.17	24.57	25.13	24.59	qfq	17,096,567	425,470,660	1.00%
2025-06-10	24.19	25.32	24.05	24.88	24.34	qfq	33,673,500	838,860,885	3.07%
2025-06-09	23.80	24.45	23.71	24.14	23.62	qfq	13,123,926	316,686,085	1.90%
2025-06-06	24.21	24.21	23.55	23.69	23.18	qfq	16,488,736	392,830,738	-3.11%
2025-06-05	24.10	24.68	23.93	24.45	23.92	qfq	19,243,429	467,406,558	0.87%
2025-06-04	23.42	24.30	23.35	24.24	23.72	qfq	18,760,953	449,093,785	3.90%
2025-06-03	23.65	23.84	23.23	23.33	22.83	qfq	14,405,936	336,837,207	-1.06%
2025-05-30	23.93	24.30	23.58	23.58	23.07	qfq	21,978,186	524,681,906	-3.36%
2025-05-29	24.26	24.98	24.20	24.40	23.88	qfq	36,946,153	909,339,482	2.95%
2025-05-28	23.32	24.00	23.30	23.70	23.19	qfq	15,739,684	374,343,501	1.50%
2025-05-27	23.31	23.39	23.01	23.35	22.85	qfq	10,016,492	232,861,793	-0.13%
2025-05-26	22.90	23.48	22.80	23.38	22.88	qfq	15,432,757	357,307,285	1.43%
2025-05-23	23.00	23.50	22.73	23.05	22.55	qfq	18,538,321	430,551,286	-0.65%
2025-05-22	23.70	23.70	23.19	23.20	22.70	qfq	21,010,531	491,742,879	-2.97%
2025-05-21	24.21	24.33	23.91	23.91	23.40	qfq	14,975,729	359,657,150	-2.09%
2025-05-20	24.12	24.70	23.91	24.42	23.89	qfq	16,097,636	392,462,009	0.08%
2025-05-19	24.50	24.61	23.88	24.40	23.88	qfq	15,928,580	383,589,629	-0.89%
2025-05-16	24.50	24.75	24.29	24.62	24.09	qfq	14,103,340	346,506,361	-0.40%
2025-05-15	25.11	25.15	24.40	24.72	24.19	qfq	19,224,497	474,183,101	-2.14%
2025-05-14	25.30	25.55	24.84	25.26	24.72	qfq	25,392,957	637,278,241	-1.02%
2025-05-13	27.20	27.20	25.42	25.52	24.97	qfq	47,235,082	1,233,048,678	-2.89%
2025-05-12	26.10	26.58	25.43	26.28	25.71	qfq	46,199,515	1,195,493,870	4.91%
2025-05-09	24.50	25.48	24.01	25.05	24.51	qfq	35,559,617	878,695,040	2.58%
2025-05-08	24.16	24.49	24.00	24.42	23.89	qfq	27,092,297	657,751,629	0.08%
2025-05-07	24.84	24.88	23.70	24.40	23.88	qfq	36,899,486	891,077,248	0.66%
2025-05-06	23.52	24.27	22.97	24.24	23.72	qfq	35,195,460	833,413,123	4.12%
2025-04-30	22.86	23.69	22.73	23.28	22.78	qfq	24,579,949	573,291,946	1.62%
2025-04-29	23.01	23.16	22.66	22.91	22.42	qfq	16,364,460	375,017,449	-1.04%
2025-04-28	23.79	23.90	22.99	23.15	22.65	qfq	19,276,646	449,754,547	-2.69%
2025-04-25	23.20	24.40	23.20	23.79	23.28	qfq	24,835,795	594,483,920	2.68%
2025-04-24	23.70	23.80	23.14	23.17	22.67	qfq	21,892,276	512,370,824	-2.44%
2025-04-23	23.50	24.33	23.20	23.75	23.24	qfq	54,317,486	1,289,313,799	6.74%
2025-04-22	22.60	22.79	21.98	22.25	21.77	qfq	29,591,930	660,294,314	-3.01%
2025-04-21	22.00	23.06	21.54	22.94	22.45	qfq	34,167,164	767,740,021	5.62%
2025-04-18	21.40	22.40	21.31	21.72	21.25	qfq	24,520,628	535,218,269	1.35%
2025-04-17	21.38	21.80	21.16	21.43	20.97	qfq	24,665,990	530,046,877	-0.46%
2025-04-16	21.90	21.99	21.16	21.53	21.07	qfq	35,385,210	760,497,198	-2.40%
2025-04-15	22.80	22.87	21.96	22.06	21.59	qfq	30,287,748	671,014,381	-3.75%
2025-04-14	24.08	24.22	22.88	22.92	22.43	qfq	43,567,268	1,010,296,132	-3.00%
2025-04-11	23.41	24.20	22.63	23.63	23.12	qfq	68,157,991	1,591,178,712	-0.42%
2025-04-10	23.73	23.73	23.38	23.73	23.22	qfq	27,386,532	649,730,692	10.01%
2025-04-09	20.00	22.18	19.94	21.57	21.11	qfq	67,625,186	1,399,698,962	-2.66%
2025-04-08	22.16	22.57	22.16	22.16	21.68	qfq	31,838,787	706,327,417	-9.99%
2025-04-07	24.62	24.62	24.62	24.62	24.09	qfq	4,156,700	102,337,954	-9.98%
2025-04-03	27.95	28.00	27.35	27.35	26.76	qfq	16,307,500	447,324,894	-10.00%
2025-04-02	30.18	30.48	29.92	30.39	29.74	qfq	13,651,197	413,224,946	0.30%
2025-04-01	29.61	30.45	29.28	30.30	29.65	qfq	15,830,826	476,104,176	2.33%
2025-03-31	30.12	30.60	29.48	29.61	28.97	qfq	16,004,144	478,164,888	-2.08%
2025-03-28	30.22	30.71	30.02	30.24	29.59	qfq	14,738,558	448,659,459	-0.69%
2025-03-27	29.93	30.55	29.61	30.45	29.79	qfq	18,689,368	566,544,570	1.20%
2025-03-26	30.17	30.32	29.75	30.09	29.44	qfq	19,049,851	570,759,778	-0.40%
2025-03-25	29.80	30.70	29.68	30.21	29.56	qfq	24,431,533	739,792,815	1.17%
2025-03-24	29.83	30.65	29.65	29.86	29.22	qfq	27,720,447	833,828,592	2.30%
2025-03-21	28.68	29.36	28.66	29.19	28.56	qfq	22,189,850	645,123,362	2.03%
2025-03-20	28.49	29.00	28.28	28.61	27.99	qfq	14,951,670	429,890,353	0.42%
2025-03-19	28.68	28.70	28.25	28.49	27.88	qfq	9,109,198	259,201,719	-0.38%
2025-03-18	28.55	28.76	28.40	28.60	27.98	qfq	11,963,083	342,377,966	0.14%
2025-03-17	28.48	28.66	28.17	28.56	27.95	qfq	14,631,844	416,231,447	0.32%
2025-03-14	28.15	28.57	28.09	28.47	27.86	qfq	12,390,634	352,486,811	1.14%
2025-03-13	28.73	28.75	28.11	28.15	27.54	qfq	13,524,326	382,896,919	-2.02%
2025-03-12	29.35	29.40	28.60	28.73	28.11	qfq	13,645,731	393,002,762	-1.00%
2025-03-11	29.17	29.39	28.77	29.02	28.40	qfq	14,099,021	408,613,781	-1.86%
2025-03-10	29.00	29.61	28.57	29.57	28.93	qfq	20,642,855	603,586,136	2.35%
2025-03-07	28.90	29.27	28.61	28.89	28.27	qfq	13,525,621	391,054,018	-0.24%
2025-03-06	29.09	29.30	28.51	28.96	28.34	qfq	30,653,425	884,391,535	-0.65%
2025-03-05	29.87	30.05	29.04	29.15	28.52	qfq	20,309,060	599,269,710	-2.54%
2025-03-04	29.90	30.17	29.80	29.91	29.27	qfq	8,851,919	265,132,406	0.07%
2025-03-03	30.93	31.64	29.76	29.89	29.25	qfq	16,704,460	507,543,331	-3.11%
2025-02-28	30.08	31.90	30.05	30.85	30.19	qfq	26,058,016	813,525,963	1.21%
2025-02-27	30.35	30.56	29.89	30.48	29.82	qfq	12,397,946	374,674,241	0.30%
2025-02-26	29.68	30.68	29.68	30.39	29.74	qfq	16,033,598	486,504,707	1.88%
2025-02-25	29.91	30.26	29.71	29.83	29.19	qfq	10,698,960	320,175,128	-1.16%
2025-02-24	30.77	31.06	30.09	30.18	29.53	qfq	17,455,029	531,416,093	-2.24%
2025-02-21	31.00	31.09	30.30	30.87	30.21	qfq	20,659,712	631,473,893	-0.42%
2025-02-20	30.60	31.31	30.40	31.00	30.33	qfq	21,028,816	649,361,312	0.88%
2025-02-19	29.82	31.90	29.73	30.73	30.07	qfq	25,460,001	785,320,747	1.52%
2025-02-18	30.75	30.75	29.55	30.27	29.62	qfq	14,124,460	426,356,969	-2.04%
2025-02-17	30.40	30.90	29.72	30.90	30.24	qfq	13,021,456	392,715,941	1.25%
2025-02-14	30.50	30.76	30.15	30.52	29.86	qfq	12,250,354	372,990,382	0.39%
2025-02-13	30.89	30.98	30.28	30.40	29.75	qfq	10,426,431	318,504,495	-1.65%
2025-02-12	31.05	31.23	30.70	30.91	30.25	qfq	13,154,566	405,937,963	-0.58%
2025-02-11	31.06	31.32	30.71	31.09	30.42	qfq	11,098,440	343,602,904	0.10%
2025-02-10	32.05	32.17	30.88	31.06	30.39	qfq	18,864,215	588,036,540	-3.06%
2025-02-07	31.76	32.45	31.27	32.04	31.35	qfq	11,361,711	362,891,225	0.95%
2025-02-06	31.71	32.13	31.53	31.74	31.06	qfq	9,750,109	309,737,188	-0.09%
2025-02-05	32.12	32.12	31.07	31.77	31.09	qfq	10,429,750	329,810,517	-1.18%
2025-01-27	31.95	32.49	31.80	32.15	31.46	qfq	12,377,038	398,801,843	1.01%
2025-01-24	31.66	32.01	31.38	31.83	31.15	qfq	11,608,978	368,563,421	0.73%
2025-01-23	32.40	32.56	31.55	31.60	30.92	qfq	14,022,533	448,130,707	-2.50%
2025-01-22	32.78	32.80	31.91	32.41	31.71	qfq	15,750,997	507,024,615	-1.85%
2025-01-21	33.25	33.50	32.46	33.02	32.31	qfq	11,089,916	365,231,045	0.46%
2025-01-20	33.83	34.63	32.78	32.87	32.16	qfq	15,442,165	515,361,131	-1.97%
2025-01-17	32.72	34.30	32.55	33.53	32.81	qfq	16,620,903	556,791,968	2.29%
2025-01-16	32.31	33.09	32.31	32.78	32.07	qfq	9,512,858	311,667,938	1.17%
2025-01-15	32.02	33.08	31.81	32.40	31.70	qfq	11,672,193	380,189,010	0.65%
2025-01-14	31.45	32.26	30.99	32.19	31.50	qfq	12,984,204	411,651,641	2.84%
2025-01-13	31.00	31.93	30.91	31.30	30.63	qfq	9,799,304	308,080,692	-0.32%
2025-01-10	32.20	32.41	31.19	31.40	30.72	qfq	18,620,651	588,286,885	-2.76%
2025-01-09	32.83	32.83	32.17	32.29	31.60	qfq	11,784,335	382,512,462	-2.09%
2025-01-08	31.89	33.24	31.81	32.98	32.27	qfq	15,062,673	492,167,210	2.42%
2025-01-07	31.80	32.89	31.60	32.20	31.51	qfq	14,497,091	468,445,347	1.51%
2025-01-06	31.59	31.98	31.08	31.72	31.04	qfq	12,564,500	397,415,502	0.99%
2025-01-03	31.40	32.35	31.20	31.41	30.73	qfq	15,841,600	502,583,773	0.10%
2025-01-02	32.34	32.45	31.00	31.38	30.70	qfq	17,327,752	547,805,721	-3.00%
2024-12-31	32.33	32.58	32.00	32.35	31.65	qfq	13,322,548	430,353,285	-0.15%
2024-12-30	31.49	32.60	31.32	32.40	31.70	qfq	15,856,490	512,088,962	2.79%
2024-12-27	31.55	32.10	31.15	31.52	30.84	qfq	14,395,832	456,174,553	-0.25%
2024-12-26	30.61	31.71	30.52	31.60	30.92	qfq	15,511,113	485,242,455	3.23%
2024-12-25	30.76	30.95	30.14	30.61	29.95	qfq	14,877,870	453,916,745	-1.13%
2024-12-24	30.00	31.26	29.80	30.96	30.29	qfq	31,284,713	954,004,302	3.20%
2024-12-23	30.05	31.28	29.90	30.00	29.35	qfq	40,260,318	1,219,676,483	4.53%
2024-12-20	28.78	29.26	28.64	28.70	28.08	qfq	9,120,608	262,988,073	-1.27%
2024-12-19	28.40	29.28	28.15	29.07	28.44	qfq	10,378,372	299,921,044	1.43%
2024-12-18	28.32	28.90	28.31	28.66	28.04	qfq	8,657,597	247,520,193	1.20%
2024-12-17	27.80	28.65	27.78	28.32	27.71	qfq	10,897,493	309,259,812	1.87%
2024-12-16	28.85	29.00	27.63	27.80	27.20	qfq	11,608,045	326,437,871	-3.24%
2024-12-13	28.70	29.49	28.52	28.73	28.11	qfq	17,355,031	503,252,751	-0.24%
2024-12-12	27.71	28.89	27.56	28.80	28.18	qfq	18,394,475	523,221,564	4.01%
2024-12-11	27.78	28.03	27.60	27.69	27.09	qfq	8,097,457	224,483,501	-0.43%
2024-12-10	28.08	28.50	27.80	27.81	27.21	qfq	13,930,324	392,143,965	-0.04%
2024-12-09	28.23	28.25	27.74	27.82	27.22	qfq	8,294,308	231,659,982	-1.45%
2024-12-06	28.11	28.48	27.90	28.23	27.62	qfq	12,863,071	363,297,781	0.86%
2024-12-05	26.99	28.25	26.95	27.99	27.39	qfq	19,659,278	545,216,117	2.79%
2024-12-04	27.18	27.48	26.81	27.23	26.40	qfq	8,995,906	244,308,413	-0.07%
2024-12-03	27.39	27.46	27.07	27.25	26.42	qfq	11,223,239	305,202,581	-0.51%
2024-12-02	28.13	28.13	27.10	27.39	26.56	qfq	17,113,321	468,835,666	-1.83%
2024-11-29	28.13	28.46	27.82	27.90	27.05	qfq	11,136,028	312,149,868	-0.46%
2024-11-28	28.28	28.73	27.90	28.03	27.18	qfq	11,777,692	334,844,549	-0.88%
2024-11-27	27.84	28.28	27.68	28.28	27.42	qfq	13,607,086	381,444,371	0.64%
2024-11-26	27.15	28.40	27.00	28.10	27.24	qfq	19,882,303	558,989,942	3.69%
2024-11-25	27.38	27.74	26.85	27.10	26.28	qfq	9,979,664	272,236,477	-1.06%
2024-11-22	28.07	28.27	27.36	27.39	26.56	qfq	10,338,176	286,961,307	-2.42%
2024-11-21	27.82	28.49	27.76	28.07	27.22	qfq	11,453,379	322,179,611	0.43%
2024-11-20	27.70	28.15	27.41	27.95	27.10	qfq	11,897,519	330,654,927	1.23%
2024-11-19	26.93	27.95	26.83	27.61	26.77	qfq	17,728,867	489,567,706	3.49%
2024-11-18	26.74	27.25	26.62	26.68	25.87	qfq	16,837,129	453,512,243	0.23%
2024-11-15	27.58	27.67	26.55	26.62	25.81	qfq	22,303,317	601,040,857	-3.76%
2024-11-14	27.97	28.36	27.58	27.66	26.82	qfq	17,705,611	493,939,578	-1.67%
2024-11-13	28.41	28.41	27.08	28.13	27.27	qfq	34,497,568	957,487,233	-4.25%
2024-11-12	28.84	29.84	28.62	29.38	28.49	qfq	23,578,109	690,949,631	1.84%
2024-11-11	29.32	29.32	27.97	28.85	27.97	qfq	27,032,710	772,656,298	-1.60%
2024-11-08	29.98	30.26	29.11	29.32	28.43	qfq	19,024,580	565,054,603	-1.94%
2024-11-07	29.13	30.09	29.09	29.90	28.99	qfq	17,868,944	531,585,263	0.78%
2024-11-06	30.56	30.63	29.12	29.67	28.77	qfq	32,981,441	984,079,316	-2.88%
2024-11-05	30.87	30.89	29.90	30.55	29.62	qfq	20,916,694	636,004,663	-0.55%
2024-11-04	29.90	31.30	29.90	30.72	29.78	qfq	27,686,462	851,469,674	4.28%
2024-11-01	28.44	30.20	28.33	29.46	28.56	qfq	27,288,535	806,409,870	3.01%
2024-10-31	29.42	29.49	27.47	28.60	27.73	qfq	28,153,773	798,327,219	0.28%
2024-10-30	28.28	28.92	28.07	28.52	27.65	qfq	19,692,995	561,300,007	0.71%
2024-10-29	28.24	28.70	28.00	28.32	27.46	qfq	13,492,833	382,758,957	0.25%
2024-10-28	28.31	28.34	27.73	28.25	27.39	qfq	13,818,821	387,797,710	-0.39%
2024-10-25	27.90	28.60	27.60	28.36	27.50	qfq	13,131,477	369,409,239	2.05%
2024-10-24	28.10	28.17	27.60	27.79	26.94	qfq	15,230,553	423,374,669	-2.11%
2024-10-23	28.77	28.85	28.18	28.39	27.53	qfq	14,573,048	413,930,376	-1.08%
2024-10-22	28.30	28.91	27.93	28.70	27.83	qfq	16,327,966	465,132,669	1.38%
2024-10-21	28.80	28.80	27.72	28.31	27.45	qfq	21,452,767	606,920,615	-1.50%
2024-10-18	28.13	29.40	27.91	28.74	27.87	qfq	17,943,041	514,736,479	2.31%
2024-10-17	28.70	29.08	28.07	28.09	27.24	qfq	12,916,377	368,133,738	-1.33%
2024-10-16	28.94	29.20	28.32	28.47	27.60	qfq	15,901,400	455,790,795	-2.53%
2024-10-15	29.93	30.17	29.14	29.21	28.32	qfq	18,173,986	537,591,801	-2.92%
2024-10-14	30.05	30.25	28.80	30.09	29.17	qfq	30,632,943	905,169,753	0.23%
2024-10-11	30.54	31.12	29.69	30.02	29.11	qfq	17,351,573	525,922,653	-1.22%
2024-10-10	30.25	31.77	30.12	30.39	29.47	qfq	22,525,182	695,934,815	0.43%
2024-10-09	31.75	31.80	30.01	30.26	29.34	qfq	28,653,535	887,382,080	-6.63%
2024-10-08	34.49	34.49	31.50	32.41	31.42	qfq	37,652,286	1,238,181,902	3.38%
2024-09-30	30.00	31.35	29.25	31.35	30.40	qfq	29,958,063	916,104,072	10.00%
2024-09-27	28.24	29.07	27.35	28.50	27.63	qfq	21,467,739	604,874,230	1.50%
2024-09-26	27.52	28.08	26.94	28.08	26.98	qfq	18,822,951	517,235,270	2.37%
2024-09-25	27.95	28.21	27.16	27.43	26.36	qfq	17,664,928	489,186,143	-2.14%
2024-09-24	27.97	28.09	27.00	28.03	26.94	qfq	15,449,035	426,226,851	0.54%
2024-09-23	28.25	28.74	27.62	27.88	26.79	qfq	11,090,775	309,717,498	-1.17%
2024-09-20	28.10	28.34	27.83	28.21	27.11	qfq	7,712,057	216,933,171	0.46%
2024-09-19	28.20	29.25	27.60	28.08	26.98	qfq	21,846,709	618,094,629	0.29%
2024-09-18	27.71	28.35	27.51	28.00	26.91	qfq	6,843,620	191,504,900	2.41%
2024-09-13	27.79	28.16	27.22	27.34	26.27	qfq	7,697,557	212,240,278	-1.48%
2024-09-12	28.28	28.64	27.60	27.75	26.67	qfq	11,722,200	328,372,341	-2.08%
2024-09-11	26.79	28.60	26.43	28.34	27.23	qfq	14,181,289	397,578,032	5.83%
2024-09-10	26.66	27.08	26.40	26.78	25.74	qfq	7,844,306	209,624,300	0.45%
2024-09-09	26.92	27.16	26.50	26.66	25.62	qfq	11,898,358	319,674,491	-0.45%
2024-09-06	27.86	27.88	26.70	26.78	25.74	qfq	14,099,333	382,195,603	-3.63%
2024-09-05	27.80	28.07	27.60	27.79	26.71	qfq	6,242,561	173,612,341	0.00%
2024-09-04	27.58	28.21	27.39	27.79	26.71	qfq	12,063,602	333,985,113	-0.14%
2024-09-03	26.96	28.08	26.80	27.83	26.74	qfq	12,684,926	351,008,944	3.23%
2024-09-02	26.54	27.35	26.54	26.96	25.91	qfq	12,818,303	346,564,491	0.82%
2024-08-30	25.99	27.07	25.51	26.74	25.70	qfq	16,480,816	438,717,502	6.03%
2024-08-29	24.65	25.40	24.55	25.22	24.24	qfq	6,636,400	166,816,150	1.69%
2024-08-28	24.03	24.89	24.03	24.80	23.83	qfq	7,313,845	180,412,344	2.82%
2024-08-27	23.96	24.29	23.88	24.12	23.18	qfq	4,153,380	100,141,494	-0.08%
2024-08-26	23.78	24.31	23.29	24.14	23.20	qfq	8,769,794	210,885,482	3.03%
2024-08-23	23.10	23.50	22.95	23.43	22.52	qfq	4,005,100	93,052,467	0.95%
2024-08-22	23.04	23.36	22.71	23.21	22.30	qfq	4,081,474	94,391,782	1.00%
2024-08-21	23.18	23.40	22.84	22.98	22.08	qfq	5,250,479	120,697,428	-1.29%
2024-08-20	23.65	23.73	23.15	23.28	22.37	qfq	4,067,476	94,757,826	-1.52%
2024-08-19	23.60	24.30	23.44	23.64	22.72	qfq	5,494,500	129,951,736	-0.92%
2024-08-16	24.00	24.10	23.71	23.86	22.93	qfq	4,582,370	109,627,609	0.89%
2024-08-15	23.69	24.14	23.52	23.65	22.73	qfq	4,406,083	104,795,105	-0.25%
2024-08-14	24.14	24.27	23.68	23.71	22.79	qfq	4,132,089	98,430,858	-2.27%
2024-08-13	24.28	24.52	23.94	24.26	23.31	qfq	4,362,695	105,316,855	-0.90%
2024-08-12	23.51	24.66	23.23	24.48	23.53	qfq	8,195,288	198,708,455	4.04%
2024-08-09	23.65	24.25	23.41	23.53	22.61	qfq	5,946,462	141,401,680	0.47%
2024-08-08	23.60	23.69	23.05	23.42	22.51	qfq	5,620,757	131,403,085	-1.51%
2024-08-07	23.29	23.87	23.03	23.78	22.85	qfq	6,834,574	160,631,830	2.02%
2024-08-06	23.30	23.71	23.01	23.31	22.40	qfq	6,149,929	142,936,911	1.04%
2024-08-05	23.70	24.16	22.92	23.07	22.17	qfq	7,364,389	172,231,165	-3.55%
2024-08-02	24.26	24.47	23.91	23.92	22.99	qfq	6,090,113	147,036,088	-1.36%
2024-08-01	24.42	24.79	24.08	24.25	23.30	qfq	7,519,749	183,145,249	-0.45%
2024-07-31	22.73	24.42	22.70	24.36	23.41	qfq	12,551,283	298,795,161	7.17%
2024-07-30	23.02	23.02	22.32	22.73	21.84	qfq	9,447,473	213,520,553	-1.60%
2024-07-29	23.53	23.73	22.71	23.10	22.20	qfq	9,034,779	207,992,019	-1.70%
2024-07-26	23.47	23.88	23.11	23.50	22.58	qfq	8,279,771	194,214,274	0.64%
2024-07-25	23.49	23.72	23.17	23.35	22.44	qfq	9,197,727	215,140,199	-1.23%
2024-07-24	24.57	24.59	23.60	23.64	22.72	qfq	9,670,655	231,909,906	-3.15%
2024-07-23	25.22	25.35	24.40	24.41	23.46	qfq	9,761,474	241,185,300	-3.25%
2024-07-22	25.28	25.76	24.99	25.23	24.25	qfq	8,065,060	203,881,365	-0.67%
2024-07-19	25.01	25.69	24.80	25.40	24.41	qfq	12,344,894	313,506,653	0.63%
2024-07-18	24.45	25.25	24.31	25.24	24.26	qfq	11,503,357	285,895,024	1.49%
2024-07-17	26.25	26.31	24.48	24.87	23.90	qfq	19,758,766	495,142,764	-5.04%
2024-07-16	26.76	26.90	25.62	26.19	25.17	qfq	14,538,950	379,312,778	-2.49%
2024-07-15	27.28	27.50	26.47	26.86	25.81	qfq	18,509,888	496,782,343	-3.69%
2024-07-12	26.50	28.13	26.12	27.89	26.80	qfq	22,431,300	614,748,571	7.89%
2024-07-11	25.71	26.16	25.35	25.85	24.84	qfq	9,052,411	232,729,101	0.98%
2024-07-10	25.76	26.12	25.51	25.60	24.60	qfq	7,324,498	188,516,182	-1.61%
2024-07-09	25.27	26.07	25.25	26.02	25.00	qfq	8,350,516	214,469,785	2.44%
2024-07-08	25.05	25.73	24.89	25.40	24.41	qfq	10,136,920	257,584,283	0.79%
2024-07-05	24.66	25.33	24.30	25.20	24.22	qfq	12,328,544	305,405,671	1.65%
2024-07-04	25.07	25.39	24.75	24.79	23.82	qfq	11,826,335	296,502,318	-0.04%
2024-07-03	25.89	26.02	24.22	24.80	23.83	qfq	24,070,833	600,256,221	-4.43%
2024-07-02	26.55	26.92	25.81	25.95	24.94	qfq	18,325,361	479,371,588	-2.08%
2024-07-01	26.00	27.17	25.93	26.50	25.47	qfq	28,185,226	753,508,776	7.29%
2024-06-28	24.47	25.03	24.36	24.70	23.74	qfq	7,371,352	183,342,310	0.61%
2024-06-27	24.77	24.93	24.30	24.55	23.59	qfq	6,980,331	171,057,371	-1.48%
2024-06-26	25.20	25.28	24.50	24.92	23.95	qfq	6,174,840	153,082,210	-1.27%
2024-06-25	24.71	25.48	24.71	25.24	24.26	qfq	5,865,650	147,651,049	1.53%
2024-06-24	24.91	25.23	24.66	24.86	23.89	qfq	6,392,654	158,999,645	-0.84%
2024-06-21	24.73	25.25	24.63	25.07	24.09	qfq	6,153,708	154,323,153	0.72%
2024-06-20	25.30	25.45	24.73	24.89	23.92	qfq	10,058,175	251,576,608	-2.20%
2024-06-19	25.98	26.26	25.26	25.45	24.46	qfq	6,961,712	177,847,332	-1.28%
2024-06-18	25.88	25.98	25.50	25.78	24.77	qfq	6,457,286	166,083,765	-0.35%
2024-06-17	26.05	26.51	25.76	25.87	24.86	qfq	7,906,374	206,297,781	-0.88%
2024-06-14	26.10	26.45	25.90	26.10	25.08	qfq	6,017,326	157,355,119	-0.50%
2024-06-13	26.09	26.96	26.07	26.23	25.21	qfq	8,850,762	234,873,439	0.11%
2024-06-12	26.51	26.66	25.70	26.20	25.08	qfq	9,562,918	250,979,713	-1.09%
2024-06-11	26.11	26.92	25.95	26.49	25.36	qfq	14,071,385	373,836,156	0.72%
2024-06-07	26.50	26.53	25.85	26.30	25.18	qfq	10,946,119	286,671,534	-0.15%
2024-06-06	25.42	26.70	25.35	26.34	25.22	qfq	14,337,672	375,843,507	4.03%
2024-06-05	26.00	26.13	25.32	25.32	24.24	qfq	7,958,200	203,325,536	-2.88%
2024-06-04	25.40	26.20	25.34	26.07	24.96	qfq	8,529,703	219,951,935	2.16%
2024-06-03	25.40	26.14	25.14	25.52	24.43	qfq	8,062,727	207,433,517	0.43%
2024-05-31	25.76	26.40	25.35	25.41	24.33	qfq	10,563,244	271,400,359	-1.24%
2024-05-30	26.00	26.30	25.64	25.73	24.63	qfq	6,661,876	172,508,482	-1.61%
2024-05-29	25.63	26.34	25.60	26.15	25.03	qfq	8,997,403	235,018,433	1.24%
2024-05-28	25.91	26.23	25.53	25.83	24.73	qfq	8,348,605	215,880,920	-0.69%
2024-05-27	26.11	26.68	25.68	26.01	24.90	qfq	13,691,375	356,101,545	0.00%
2024-05-24	25.48	26.18	25.44	26.01	24.90	qfq	10,560,873	274,680,040	1.60%
2024-05-23	25.78	26.02	25.43	25.60	24.51	qfq	7,681,902	197,530,683	-0.51%
2024-05-22	26.46	26.55	25.70	25.73	24.63	qfq	7,744,915	201,088,305	-2.54%
2024-05-21	26.00	26.68	25.86	26.40	25.27	qfq	9,145,996	241,151,107	1.15%
2024-05-20	26.04	26.24	25.34	26.10	24.99	qfq	14,940,932	385,730,399	-0.61%
2024-05-17	26.92	27.08	25.91	26.26	25.14	qfq	15,116,726	396,751,839	-2.49%
2024-05-16	27.36	27.74	26.80	26.93	25.78	qfq	13,228,251	360,590,340	-2.29%
2024-05-15	27.57	27.88	26.95	27.56	26.38	qfq	10,006,202	274,710,261	0.58%
2024-05-14	27.51	27.69	27.00	27.40	26.23	qfq	9,841,446	269,017,543	-0.40%
2024-05-13	27.22	27.90	26.96	27.51	26.34	qfq	14,103,637	386,434,582	-0.51%
2024-05-10	27.05	27.88	26.66	27.65	26.47	qfq	24,457,411	668,968,718	4.34%
2024-05-09	25.42	26.55	25.42	26.50	25.37	qfq	17,248,924	451,093,432	4.08%
2024-05-08	25.52	25.88	25.38	25.46	24.37	qfq	10,608,098	271,494,181	-0.24%
2024-05-07	25.66	25.89	25.31	25.52	24.43	qfq	17,166,027	438,532,780	-1.09%
2024-05-06	25.75	25.98	25.18	25.80	24.70	qfq	20,241,400	519,130,605	1.74%
2024-04-30	25.48	25.88	25.14	25.36	24.28	qfq	18,512,309	473,070,955	-0.47%
2024-04-29	24.80	25.60	24.49	25.48	24.39	qfq	35,406,801	889,638,873	6.17%
2024-04-26	23.73	24.06	23.30	24.00	22.98	qfq	26,467,100	625,773,488	2.17%
2024-04-25	24.24	24.70	23.16	23.49	22.49	qfq	36,706,787	869,284,528	-6.79%
2024-04-24	24.62	25.39	24.26	25.20	24.13	qfq	16,442,202	411,473,436	3.15%
2024-04-23	25.67	25.90	24.14	24.43	23.39	qfq	29,333,276	722,638,812	-5.49%
2024-04-22	26.56	26.66	25.51	25.85	24.75	qfq	19,276,107	500,172,804	-1.64%
2024-04-19	26.40	26.72	26.19	26.28	25.16	qfq	10,970,345	288,759,560	-1.09%
2024-04-18	26.40	26.98	26.02	26.57	25.44	qfq	13,423,994	356,181,108	-1.23%
2024-04-17	26.69	26.90	25.97	26.90	25.75	qfq	16,939,511	445,687,410	0.67%
2024-04-16	27.15	27.50	26.70	26.72	25.58	qfq	12,612,674	341,797,025	-1.91%
2024-04-15	26.64	27.54	26.39	27.24	26.08	qfq	12,301,322	332,080,569	1.23%
2024-04-12	26.64	27.30	26.45	26.91	25.76	qfq	10,721,279	289,754,069	1.05%
2024-04-11	26.00	26.93	25.87	26.63	25.49	qfq	13,406,414	355,322,828	2.07%
2024-04-10	26.21	26.67	25.88	26.09	24.98	qfq	10,882,421	284,106,757	-1.17%
2024-04-09	26.91	26.96	26.15	26.40	25.27	qfq	13,216,513	349,110,599	-2.33%
2024-04-08	26.57	27.68	26.46	27.03	25.88	qfq	15,289,871	414,368,720	1.24%
2024-04-03	26.32	27.58	26.14	26.70	25.56	qfq	18,153,976	489,619,936	0.87%
2024-04-02	26.40	26.80	25.94	26.47	25.34	qfq	16,890,990	445,740,256	-0.38%
2024-04-01	25.66	26.81	25.10	26.57	25.44	qfq	20,401,552	533,580,730	5.31%
2024-03-29	24.42	25.32	24.33	25.23	24.15	qfq	15,030,041	372,807,494	3.15%
2024-03-28	24.56	25.08	24.15	24.46	23.42	qfq	14,124,015	347,928,600	0.41%
2024-03-27	24.80	25.00	24.10	24.36	23.32	qfq	15,568,874	381,495,947	-1.77%
2024-03-26	24.41	24.97	24.16	24.80	23.74	qfq	15,196,623	373,905,520	1.47%
2024-03-25	25.13	25.23	24.15	24.44	23.40	qfq	22,912,503	563,204,971	-3.25%
2024-03-22	23.60	25.74	23.60	25.26	24.18	qfq	26,899,082	672,052,495	7.95%
2024-03-21	23.19	23.55	23.00	23.40	22.40	qfq	10,273,907	239,942,647	1.65%
2024-03-20	22.98	23.17	22.68	23.02	22.04	qfq	12,238,099	280,279,656	-0.26%
2024-03-19	23.52	23.58	23.04	23.08	22.10	qfq	9,954,316	232,043,346	-1.91%
2024-03-18	23.49	23.75	23.04	23.53	22.53	qfq	12,424,418	291,232,067	2.17%
2024-03-15	23.01	23.28	22.66	23.03	22.05	qfq	10,462,501	239,649,163	-0.65%
2024-03-14	22.81	23.65	22.81	23.18	22.19	qfq	12,768,978	296,401,634	0.74%
2024-03-13	22.57	23.33	22.57	23.01	22.03	qfq	14,208,054	327,989,875	2.04%
2024-03-12	22.89	22.90	22.31	22.55	21.59	qfq	11,949,848	269,352,573	-1.53%
2024-03-11	22.13	23.00	21.95	22.90	21.92	qfq	19,345,151	434,366,450	3.53%
2024-03-08	21.28	22.24	21.24	22.12	21.18	qfq	17,284,752	376,525,520	4.34%
2024-03-07	21.47	21.78	21.11	21.20	20.30	qfq	13,920,533	299,178,390	-0.93%
2024-03-06	21.00	21.62	20.95	21.40	20.49	qfq	13,592,278	290,153,542	1.47%
2024-03-05	21.20	21.20	20.85	21.09	20.19	qfq	11,588,218	243,568,231	-0.85%
2024-03-04	21.43	21.49	20.96	21.27	20.36	qfq	14,235,251	301,434,549	-1.57%
2024-03-01	21.81	21.94	21.55	21.61	20.69	qfq	10,602,021	229,822,868	-0.73%
2024-02-29	20.71	21.77	20.56	21.77	20.84	qfq	17,697,177	379,906,189	4.92%
2024-02-28	21.51	21.84	20.75	20.75	19.86	qfq	13,669,151	291,449,138	-3.35%
2024-02-27	21.09	21.57	20.91	21.47	20.55	qfq	13,679,462	292,129,088	0.99%
2024-02-26	21.01	21.45	20.60	21.26	20.35	qfq	14,163,611	298,197,834	0.81%
2024-02-23	21.50	21.52	20.60	21.09	20.19	qfq	13,536,113	282,715,137	-1.40%
2024-02-22	21.46	21.69	21.08	21.39	20.48	qfq	9,185,559	195,870,462	-0.05%
2024-02-21	21.13	21.96	20.86	21.40	20.49	qfq	10,813,565	231,983,130	0.56%
2024-02-20	21.32	21.60	20.96	21.28	20.37	qfq	11,165,844	236,564,054	-1.12%
2024-02-19	22.09	22.09	21.30	21.52	20.60	qfq	13,901,733	301,075,576	-0.92%
2024-02-08	22.06	23.17	21.63	21.72	20.79	qfq	22,673,124	511,620,654	-1.45%
2024-02-07	21.04	22.69	21.04	22.04	21.10	qfq	24,366,357	539,262,484	4.26%
2024-02-06	18.95	21.22	18.90	21.14	20.24	qfq	15,256,334	312,653,593	8.97%
2024-02-05	18.68	20.05	18.29	19.40	18.57	qfq	16,233,322	310,783,549	2.43%
2024-02-02	18.64	19.25	18.34	18.94	18.13	qfq	15,078,181	284,390,137	2.16%
2024-02-01	18.52	18.96	18.32	18.54	17.75	qfq	8,150,497	151,835,555	-0.54%
2024-01-31	18.83	19.08	18.56	18.64	17.84	qfq	9,823,100	184,404,080	-1.89%
2024-01-30	19.02	19.70	19.00	19.00	18.19	qfq	8,620,110	166,158,209	-1.71%
2024-01-29	20.00	20.01	19.31	19.33	18.51	qfq	11,872,686	232,394,074	-3.64%
2024-01-26	20.71	20.96	19.70	20.06	19.20	qfq	14,961,480	300,936,080	-3.84%
2024-01-25	20.55	20.88	20.20	20.86	19.97	qfq	10,195,911	210,244,169	1.51%
2024-01-24	20.50	20.76	19.72	20.55	19.67	qfq	11,011,253	222,666,621	0.29%
2024-01-23	20.59	20.88	20.13	20.49	19.62	qfq	11,456,819	234,288,582	-0.15%
2024-01-22	21.52	21.80	20.33	20.52	19.64	qfq	20,404,679	427,543,016	-7.53%
2024-01-19	21.77	22.48	21.60	22.19	21.24	qfq	12,793,841	284,141,642	2.21%
2024-01-18	21.87	21.99	21.08	21.71	20.78	qfq	9,909,642	212,751,969	-1.27%
2024-01-17	21.80	22.49	21.64	21.99	21.05	qfq	11,713,184	259,337,399	0.78%
2024-01-16	21.97	22.06	21.51	21.82	20.89	qfq	5,394,900	117,305,922	-0.73%
2024-01-15	21.87	22.23	21.74	21.98	21.04	qfq	6,172,105	135,457,851	-0.27%
2024-01-12	21.66	22.45	21.52	22.04	21.10	qfq	9,311,172	205,505,777	1.33%
2024-01-11	21.03	22.19	20.87	21.75	20.82	qfq	14,411,061	312,463,750	3.77%
2024-01-10	21.31	21.57	20.84	20.96	20.07	qfq	9,034,079	190,452,142	-1.78%
2024-01-09	21.00	21.66	21.00	21.34	20.43	qfq	7,560,288	161,724,679	1.47%
2024-01-08	21.50	21.50	21.01	21.03	20.13	qfq	9,689,206	205,562,095	-2.37%
2024-01-05	22.18	22.33	21.37	21.54	20.62	qfq	9,646,384	209,691,299	-2.53%
2024-01-04	21.86	22.30	21.71	22.10	21.16	qfq	10,260,230	225,780,612	0.23%
2024-01-03	22.68	22.80	22.00	22.05	21.11	qfq	11,780,212	261,838,080	-2.52%
2024-01-02	22.35	23.00	22.11	22.62	21.66	qfq	9,896,034	224,596,981	0.44%
2023-12-29	22.61	22.74	22.39	22.52	21.56	qfq	8,045,234	181,630,592	-0.40%
2023-12-28	22.66	22.84	22.48	22.61	21.65	qfq	6,280,817	142,298,227	-0.22%
2023-12-27	22.30	22.80	22.29	22.66	21.69	qfq	7,439,968	168,102,881	1.30%
2023-12-26	22.72	22.79	22.05	22.37	21.42	qfq	8,289,034	185,186,942	-1.32%
2023-12-25	22.84	22.93	22.29	22.67	21.70	qfq	10,277,695	231,589,684	-1.13%
2023-12-22	22.97	23.33	22.82	22.93	21.95	qfq	10,844,659	249,335,611	-0.82%
2023-12-21	22.96	23.26	22.63	23.12	22.13	qfq	10,924,659	251,060,409	1.27%
2023-12-20	23.50	23.75	22.66	22.83	21.86	qfq	13,067,683	299,992,597	0.66%
2023-12-19	22.44	22.91	22.30	22.68	21.71	qfq	9,093,632	205,383,059	0.53%
2023-12-18	22.59	23.07	22.42	22.56	21.60	qfq	12,657,343	287,779,301	-0.31%
2023-12-15	23.00	23.90	22.52	22.63	21.66	qfq	16,764,733	386,938,976	1.07%
2023-12-14	21.99	22.99	21.95	22.39	21.43	qfq	13,061,747	295,095,383	2.75%
2023-12-13	21.71	22.06	21.42	21.79	20.86	qfq	6,692,412	145,860,113	-0.09%
2023-12-12	21.74	21.96	21.54	21.81	20.88	qfq	5,479,948	119,406,760	0.32%
2023-12-11	21.21	21.85	21.06	21.74	20.81	qfq	7,984,845	171,556,610	2.55%
2023-12-08	21.37	21.52	21.09	21.20	20.30	qfq	6,236,079	132,702,678	-0.84%
2023-12-07	21.21	21.45	21.00	21.38	20.47	qfq	5,410,603	114,880,100	-0.28%
2023-12-06	21.37	21.82	21.25	21.44	20.36	qfq	6,415,556	137,435,707	-1.02%
2023-12-05	22.05	22.13	21.64	21.66	20.57	qfq	6,180,057	135,316,729	-2.26%
2023-12-04	21.82	22.38	21.77	22.16	21.04	qfq	10,614,033	235,451,399	1.60%
2023-12-01	21.70	21.95	21.43	21.81	20.71	qfq	8,682,065	188,981,457	0.00%
2023-11-30	21.54	21.85	21.45	21.81	20.71	qfq	8,385,467	181,539,781	1.21%
2023-11-29	21.75	21.97	21.43	21.55	20.46	qfq	8,907,390	193,374,554	-1.24%
2023-11-28	21.34	21.95	21.10	21.82	20.72	qfq	17,042,200	366,699,320	4.65%
2023-11-27	20.57	20.91	20.43	20.85	19.80	qfq	8,672,908	179,825,809	1.07%
2023-11-24	20.90	21.00	20.52	20.63	19.59	qfq	6,668,671	137,855,611	-1.48%
2023-11-23	20.49	21.05	20.49	20.94	19.88	qfq	8,076,836	167,836,845	1.80%
2023-11-22	21.00	21.11	20.50	20.57	19.53	qfq	7,886,101	163,685,367	-2.42%
2023-11-21	21.25	21.35	21.02	21.08	20.02	qfq	9,480,339	200,902,221	-0.75%
2023-11-20	21.42	21.42	21.05	21.24	20.17	qfq	10,319,287	218,946,454	-0.14%
2023-11-17	21.35	21.50	20.97	21.27	20.20	qfq	13,380,463	283,065,238	-0.28%
2023-11-16	21.29	22.15	21.15	21.33	20.25	qfq	27,307,083	589,185,233	-1.48%
2023-11-15	21.89	22.53	21.48	21.65	20.56	qfq	36,408,250	804,991,423	5.71%
2023-11-14	20.66	21.10	20.40	20.48	19.45	qfq	9,775,745	202,285,081	-0.44%
2023-11-13	20.30	20.84	20.13	20.57	19.53	qfq	16,980,279	348,328,375	2.59%
2023-11-10	20.05	20.18	19.90	20.05	19.04	qfq	4,610,200	92,282,701	-0.40%
2023-11-09	20.19	20.28	19.93	20.13	19.12	qfq	6,892,586	138,769,007	-0.30%
2023-11-08	20.32	20.44	19.83	20.19	19.17	qfq	9,993,385	201,347,585	-0.69%
2023-11-07	20.24	20.49	20.20	20.33	19.31	qfq	8,371,200	170,543,586	0.15%
2023-11-06	20.62	20.78	20.21	20.30	19.28	qfq	15,083,072	308,016,330	-1.46%
2023-11-03	20.64	21.26	20.48	20.60	19.56	qfq	14,919,539	310,488,205	-0.19%
2023-11-02	20.25	20.94	20.22	20.64	19.60	qfq	18,530,172	383,275,642	1.98%
2023-11-01	19.83	20.34	19.63	20.24	19.22	qfq	13,703,762	275,358,827	2.17%
2023-10-31	19.90	19.96	19.48	19.81	18.81	qfq	10,963,066	216,204,544	-0.45%
2023-10-30	19.70	20.08	19.47	19.90	18.90	qfq	24,865,886	493,877,025	2.21%
2023-10-27	18.38	19.47	18.25	19.47	18.49	qfq	22,448,572	425,643,431	10.00%
2023-10-26	17.41	17.84	17.35	17.70	16.81	qfq	7,079,222	124,444,175	0.74%
2023-10-25	17.63	17.97	17.55	17.57	16.68	qfq	6,836,358	121,019,772	0.34%
2023-10-24	17.36	17.64	17.17	17.51	16.63	qfq	6,875,668	120,144,032	1.27%
2023-10-23	17.55	17.68	17.19	17.29	16.42	qfq	6,173,945	107,505,997	-1.93%
2023-10-20	17.80	17.98	17.58	17.63	16.74	qfq	5,535,804	98,263,898	-1.23%
2023-10-19	18.08	18.17	17.83	17.85	16.95	qfq	5,754,868	103,427,507	-1.11%
2023-10-18	18.73	18.76	18.04	18.05	17.14	qfq	9,764,874	177,465,434	-3.89%
2023-10-17	18.40	18.83	18.34	18.78	17.83	qfq	6,982,773	130,541,058	1.84%
2023-10-16	18.98	19.04	18.28	18.44	17.51	qfq	7,801,905	144,099,210	-3.15%
2023-10-13	19.25	19.33	18.92	19.04	18.08	qfq	6,355,951	121,245,455	-2.11%
2023-10-12	19.37	19.58	19.16	19.45	18.47	qfq	4,551,700	88,345,089	0.78%
2023-10-11	19.26	19.52	19.19	19.30	18.33	qfq	4,891,479	94,731,541	0.52%
2023-10-10	19.56	19.63	19.13	19.20	18.23	qfq	4,944,651	95,416,015	-1.79%
2023-10-09	19.45	19.67	19.23	19.55	18.56	qfq	7,252,600	141,422,716	0.31%
2023-09-28	19.22	19.56	19.15	19.49	18.51	qfq	9,571,873	185,767,775	1.56%
2023-09-27	18.80	19.28	18.80	19.19	18.22	qfq	8,446,395	161,413,134	1.80%
2023-09-26	18.98	19.15	18.84	18.85	17.90	qfq	4,332,000	82,116,836	-0.68%
2023-09-25	19.10	19.45	18.90	18.98	18.02	qfq	8,144,545	155,843,075	-0.21%
2023-09-22	18.50	19.08	18.50	19.02	18.06	qfq	6,081,312	115,005,759	2.37%
2023-09-21	18.57	18.85	18.42	18.58	17.64	qfq	8,021,044	148,935,116	-0.69%
2023-09-20	18.89	18.99	18.71	18.71	17.77	qfq	5,822,900	109,704,744	-1.01%
2023-09-19	18.98	19.04	18.73	18.90	17.95	qfq	3,893,897	73,561,034	-0.84%
2023-09-18	18.86	19.25	18.69	19.06	18.10	qfq	5,888,729	112,037,227	0.21%
2023-09-15	19.06	19.17	18.88	19.02	18.06	qfq	4,681,647	88,940,319	0.16%
2023-09-14	19.25	19.33	18.92	18.99	18.03	qfq	6,151,503	117,242,118	-1.76%
2023-09-13	19.68	19.75	19.17	19.33	18.36	qfq	6,336,235	122,346,660	-1.38%
2023-09-12	19.45	19.62	19.35	19.60	18.61	qfq	5,259,421	102,573,636	0.56%
2023-09-11	19.58	19.69	19.15	19.49	18.51	qfq	8,624,665	167,458,088	-0.56%
2023-09-08	19.07	19.67	19.07	19.60	18.61	qfq	8,783,216	170,957,167	2.51%
2023-09-07	19.54	19.59	19.09	19.12	18.16	qfq	6,797,807	130,879,707	-2.55%
2023-09-06	19.49	19.67	19.39	19.62	18.63	qfq	8,002,490	156,513,780	0.26%
2023-09-05	19.54	19.79	19.31	19.57	18.58	qfq	10,184,300	199,393,343	-0.10%
2023-09-04	19.63	19.81	19.34	19.59	18.60	qfq	15,165,205	295,478,406	0.10%
2023-09-01	19.52	19.63	19.40	19.57	18.58	qfq	6,197,891	121,021,036	0.36%
2023-08-31	19.72	19.84	19.50	19.50	18.52	qfq	13,130,832	257,129,871	-0.96%
2023-08-30	19.80	19.98	19.41	19.69	18.70	qfq	10,234,803	201,594,185	-0.25%
2023-08-29	19.49	20.05	19.23	19.74	18.74	qfq	16,103,216	316,930,776	1.23%
2023-08-28	20.88	21.06	19.40	19.50	18.52	qfq	20,420,973	406,304,854	-2.69%
2023-08-25	20.90	21.01	19.81	20.04	19.03	qfq	17,822,396	358,838,301	-4.21%
2023-08-24	20.71	21.12	20.54	20.92	19.87	qfq	6,693,836	139,937,323	2.05%
2023-08-23	21.11	21.13	20.47	20.50	19.47	qfq	7,091,083	146,807,515	-3.71%
2023-08-22	21.20	21.43	20.74	21.29	20.22	qfq	5,905,111	124,118,950	0.71%
2023-08-21	21.23	21.71	21.06	21.14	20.07	qfq	5,539,715	117,916,521	-1.54%
2023-08-18	21.94	21.95	21.38	21.47	20.39	qfq	7,272,162	156,720,992	-2.85%
2023-08-17	21.99	22.17	21.58	22.10	20.99	qfq	6,676,224	146,477,489	0.14%
2023-08-16	22.24	22.50	22.02	22.07	20.96	qfq	9,015,589	200,791,423	-0.76%
2023-08-15	21.96	22.57	21.94	22.24	21.12	qfq	7,735,724	172,337,806	1.28%
2023-08-14	21.53	22.14	21.22	21.96	20.85	qfq	7,062,962	153,388,367	2.04%
2023-08-11	22.12	22.90	21.52	21.52	20.44	qfq	7,354,545	160,120,558	-2.05%
2023-08-10	22.45	22.53	21.85	21.97	20.86	qfq	10,943,764	241,372,131	-2.05%
2023-08-09	22.86	23.23	22.35	22.43	21.30	qfq	7,299,039	164,294,419	-2.48%
2023-08-08	22.89	23.28	22.78	23.00	21.84	qfq	5,269,884	121,215,424	0.35%
2023-08-07	23.29	23.33	22.68	22.92	21.76	qfq	7,231,142	165,803,057	-1.59%
2023-08-04	22.95	23.85	22.89	23.29	22.12	qfq	13,605,293	319,323,902	0.47%
2023-08-03	22.85	23.49	22.68	23.18	22.01	qfq	9,211,681	213,351,185	0.87%
2023-08-02	21.79	23.05	21.71	22.98	21.82	qfq	17,353,557	392,539,546	5.85%
2023-08-01	22.04	22.24	21.50	21.71	20.62	qfq	14,987,993	324,948,757	-1.23%
2023-07-31	22.48	22.69	21.88	21.98	20.87	qfq	17,964,327	396,579,782	-2.70%
2023-07-28	22.19	22.66	22.05	22.59	21.45	qfq	8,207,676	184,042,064	1.21%
2023-07-27	22.56	22.73	22.01	22.32	21.19	qfq	12,289,399	275,105,561	-1.15%
2023-07-26	23.18	23.18	22.31	22.58	21.44	qfq	10,321,941	233,298,294	-2.55%
2023-07-25	23.04	23.56	22.74	23.17	22.00	qfq	9,199,995	213,306,582	1.05%
2023-07-24	22.83	23.16	22.53	22.93	21.77	qfq	6,839,280	156,537,501	-0.04%
2023-07-21	22.61	23.14	22.51	22.94	21.78	qfq	7,403,458	169,859,737	0.88%
2023-07-20	22.80	23.18	22.70	22.74	21.59	qfq	6,568,716	150,741,299	-0.44%
2023-07-19	22.68	23.30	22.68	22.84	21.69	qfq	6,074,159	139,311,784	0.18%
2023-07-18	22.70	23.09	22.46	22.80	21.65	qfq	7,431,790	169,392,581	0.44%