SECURITY DETAIL · RAW DATA

一心堂002727.SZ

ASZSECNYSTOCK

最近收盘价11.322026-07-17

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）14,228,435

成交额（元）163,516,212

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-23	2026-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-19	2025-09-25	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-04	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	11.45	11.70	11.32	11.32	11.32	qfq	14,228,435	163,516,212	-1.82%
2026-07-16	11.07	11.60	11.05	11.53	11.53	qfq	14,946,557	170,287,832	3.41%
2026-07-15	10.69	11.17	10.61	11.15	11.15	qfq	12,257,634	135,053,629	3.24%
2026-07-14	10.36	10.95	10.31	10.80	10.80	qfq	14,406,690	155,285,596	3.95%
2026-07-13	10.15	10.46	10.10	10.39	10.39	qfq	11,042,143	114,016,793	2.67%
2026-07-10	10.11	10.29	9.90	10.12	10.12	qfq	6,570,582	66,614,718	0.70%
2026-07-09	10.25	10.38	10.01	10.05	10.05	qfq	5,903,393	59,804,478	-2.33%
2026-07-08	10.21	10.47	10.05	10.29	10.29	qfq	5,512,525	56,649,656	0.98%
2026-07-07	10.45	10.47	10.16	10.19	10.19	qfq	6,370,700	65,502,102	-2.49%
2026-07-06	10.34	10.52	10.17	10.45	10.45	qfq	8,540,589	88,941,366	0.87%
2026-07-03	10.24	10.43	10.19	10.36	10.36	qfq	6,864,470	70,826,105	1.87%
2026-07-02	10.04	10.34	10.01	10.17	10.17	qfq	9,261,930	94,254,614	0.99%
2026-07-01	9.60	10.09	9.50	10.07	10.07	qfq	11,534,650	113,669,972	5.01%
2026-06-30	9.93	9.97	9.49	9.59	9.59	qfq	10,221,699	98,646,672	-4.29%
2026-06-29	9.86	10.15	9.41	10.02	10.02	qfq	11,713,986	115,251,676	1.42%
2026-06-26	10.27	10.30	9.87	9.88	9.88	qfq	9,828,096	98,085,974	-4.26%
2026-06-25	10.43	10.49	10.15	10.32	10.32	qfq	6,833,463	70,303,705	-1.71%
2026-06-24	10.83	10.89	10.44	10.50	10.50	qfq	7,295,189	77,274,254	-2.69%
2026-06-23	10.56	10.97	10.54	10.79	10.79	qfq	6,300,952	68,193,868	1.60%
2026-06-22	10.60	10.69	10.33	10.62	10.62	qfq	6,914,408	72,386,253	-0.84%
2026-06-18	10.69	10.80	10.58	10.71	10.71	qfq	4,288,124	45,866,345	-0.46%
2026-06-17	11.00	11.00	10.69	10.76	10.76	qfq	5,022,259	54,097,300	-2.09%
2026-06-16	11.21	11.22	10.90	10.99	10.99	qfq	5,014,199	55,155,072	-2.14%
2026-06-15	11.20	11.29	11.12	11.23	11.23	qfq	4,636,900	51,981,583	0.54%
2026-06-12	10.89	11.24	10.81	11.17	11.17	qfq	6,851,066	76,145,056	3.14%
2026-06-11	10.92	11.04	10.72	10.83	10.83	qfq	4,352,393	47,174,038	-1.81%
2026-06-10	10.88	11.04	10.77	11.03	11.03	qfq	5,279,163	57,504,722	0.91%
2026-06-09	11.08	11.10	10.88	10.93	10.93	qfq	4,524,021	49,573,076	-1.09%
2026-06-08	11.20	11.34	10.88	11.05	11.05	qfq	7,110,200	78,667,149	-2.64%
2026-06-05	11.22	11.48	11.21	11.35	11.35	qfq	5,052,800	57,435,646	1.52%
2026-06-04	11.35	11.44	11.08	11.18	11.18	qfq	5,081,858	56,955,924	-1.58%
2026-06-03	11.70	11.71	11.34	11.36	11.36	qfq	5,759,600	65,916,825	-2.91%
2026-06-02	11.88	11.95	11.69	11.70	11.70	qfq	6,194,921	73,090,563	-1.85%
2026-06-01	11.56	12.00	11.51	11.92	11.92	qfq	8,711,878	102,803,647	3.03%
2026-05-29	11.19	11.67	11.17	11.57	11.57	qfq	9,260,261	106,460,785	1.85%
2026-05-28	11.54	11.57	11.27	11.36	11.16	qfq	4,922,543	56,235,582	-1.56%
2026-05-27	11.52	11.62	11.34	11.54	11.34	qfq	5,889,843	67,737,246	-0.17%
2026-05-26	11.41	11.64	11.39	11.56	11.36	qfq	4,648,191	53,569,820	0.78%
2026-05-25	11.76	11.78	11.34	11.47	11.27	qfq	9,095,334	104,862,308	-2.13%
2026-05-22	11.87	11.94	11.64	11.72	11.52	qfq	6,195,600	72,895,104	-1.18%
2026-05-21	12.13	12.24	11.85	11.86	11.66	qfq	7,542,400	90,907,228	-2.06%
2026-05-20	12.41	12.42	12.05	12.11	11.90	qfq	6,897,800	83,754,953	-2.50%
2026-05-19	12.33	12.50	12.27	12.42	12.21	qfq	6,034,700	74,854,664	0.73%
2026-05-18	12.88	12.90	12.27	12.33	12.12	qfq	11,772,500	146,025,148	-4.64%
2026-05-15	12.95	13.09	12.83	12.93	12.71	qfq	9,802,102	127,163,963	-0.84%
2026-05-14	12.76	13.14	12.67	13.04	12.81	qfq	14,239,466	184,716,181	2.11%
2026-05-13	12.75	12.97	12.71	12.77	12.55	qfq	5,845,533	74,779,386	0.47%
2026-05-12	12.86	12.86	12.66	12.71	12.49	qfq	6,065,419	77,340,342	-1.63%
2026-05-11	12.83	12.94	12.72	12.92	12.70	qfq	6,953,100	89,416,466	1.10%
2026-05-08	12.78	12.84	12.75	12.78	12.56	qfq	5,043,300	64,536,388	0.39%
2026-05-07	12.88	12.98	12.72	12.73	12.51	qfq	5,987,900	76,614,788	-1.01%
2026-05-06	12.70	12.89	12.63	12.86	12.64	qfq	8,630,744	110,289,298	1.42%
2026-04-30	12.80	12.83	12.59	12.68	12.46	qfq	6,832,498	86,856,187	-0.55%
2026-04-29	12.46	12.89	12.40	12.75	12.53	qfq	15,155,693	193,128,876	4.08%
2026-04-28	12.33	12.48	12.20	12.25	12.04	qfq	7,378,213	90,845,290	-1.05%
2026-04-27	12.53	12.63	12.22	12.38	12.17	qfq	8,058,622	99,935,496	-1.28%
2026-04-24	12.59	12.68	12.36	12.54	12.32	qfq	4,996,100	62,457,322	-1.10%
2026-04-23	12.52	12.74	12.49	12.68	12.46	qfq	5,914,065	74,782,672	0.96%
2026-04-22	12.46	12.59	12.46	12.56	12.34	qfq	3,091,100	38,766,660	0.48%
2026-04-21	12.52	12.63	12.47	12.50	12.28	qfq	3,201,600	40,101,831	-0.16%
2026-04-20	12.46	12.58	12.38	12.52	12.30	qfq	4,337,358	54,190,636	0.16%
2026-04-17	12.64	12.64	12.46	12.50	12.28	qfq	5,138,963	64,340,179	-1.26%
2026-04-16	12.67	12.71	12.53	12.66	12.44	qfq	5,384,437	67,865,735	-0.31%
2026-04-15	12.61	12.74	12.51	12.70	12.48	qfq	8,229,718	103,963,656	2.01%
2026-04-14	12.58	12.60	12.35	12.45	12.24	qfq	4,299,700	53,348,906	0.16%
2026-04-13	12.49	12.58	12.37	12.43	12.22	qfq	4,054,838	50,526,934	-1.04%
2026-04-10	12.57	12.76	12.55	12.56	12.34	qfq	4,691,409	59,261,940	0.16%
2026-04-09	12.82	12.96	12.52	12.54	12.32	qfq	7,260,061	92,419,606	-2.79%
2026-04-08	12.76	12.91	12.65	12.90	12.68	qfq	6,777,576	86,539,062	2.87%
2026-04-07	12.50	12.65	12.31	12.54	12.32	qfq	3,951,500	49,457,855	0.32%
2026-04-03	12.85	12.88	12.48	12.50	12.28	qfq	6,630,313	83,749,598	-3.18%
2026-04-02	12.86	13.01	12.82	12.91	12.69	qfq	6,112,103	78,999,346	0.47%
2026-04-01	12.83	12.88	12.63	12.85	12.63	qfq	5,873,464	75,172,121	1.34%
2026-03-31	12.75	12.89	12.66	12.68	12.46	qfq	4,655,920	59,526,918	-0.70%
2026-03-30	12.51	12.79	12.49	12.77	12.55	qfq	5,982,522	75,864,438	1.51%
2026-03-27	12.29	12.62	12.26	12.58	12.36	qfq	5,304,076	66,183,280	1.62%
2026-03-26	12.43	12.56	12.30	12.38	12.17	qfq	5,084,544	63,187,345	-0.40%
2026-03-25	12.36	12.49	12.29	12.43	12.22	qfq	5,499,624	68,311,727	0.57%
2026-03-24	12.18	12.40	12.04	12.36	12.15	qfq	6,801,233	83,163,932	3.17%
2026-03-23	12.58	12.58	11.95	11.98	11.77	qfq	10,435,675	127,471,472	-5.82%
2026-03-20	12.94	13.04	12.72	12.72	12.50	qfq	5,348,823	68,962,698	-1.40%
2026-03-19	13.12	13.17	12.85	12.90	12.68	qfq	6,164,913	79,977,980	-2.20%
2026-03-18	13.12	13.22	13.08	13.19	12.96	qfq	4,102,000	53,924,676	0.61%
2026-03-17	13.22	13.36	13.11	13.11	12.88	qfq	6,446,103	85,377,276	-0.61%
2026-03-16	13.14	13.25	13.13	13.19	12.96	qfq	3,604,000	47,499,857	-0.08%
2026-03-13	13.08	13.26	13.07	13.20	12.97	qfq	6,642,907	87,780,424	0.61%
2026-03-12	13.18	13.22	13.08	13.12	12.89	qfq	3,701,714	48,606,720	-0.61%
2026-03-11	13.22	13.22	13.13	13.20	12.97	qfq	3,491,700	45,992,009	-0.23%
2026-03-10	13.22	13.29	13.17	13.23	13.00	qfq	5,162,871	68,270,998	0.15%
2026-03-09	12.98	13.24	12.93	13.21	12.98	qfq	7,397,098	96,715,388	0.84%
2026-03-06	12.88	13.11	12.85	13.10	12.87	qfq	6,646,182	86,641,408	1.24%
2026-03-05	13.00	13.08	12.85	12.94	12.72	qfq	5,966,627	77,156,272	1.01%
2026-03-04	12.98	13.05	12.78	12.81	12.59	qfq	7,671,645	98,873,991	-1.76%
2026-03-03	13.15	13.26	13.01	13.04	12.81	qfq	8,887,200	116,505,352	-0.91%
2026-03-02	13.42	13.45	13.07	13.16	12.93	qfq	11,955,235	157,922,095	-3.02%
2026-02-27	13.52	13.58	13.48	13.57	13.34	qfq	7,590,176	102,687,785	0.30%
2026-02-26	13.70	13.75	13.50	13.53	13.30	qfq	9,283,898	125,976,900	-1.46%
2026-02-25	13.57	13.78	13.56	13.73	13.49	qfq	7,160,909	98,241,612	1.10%
2026-02-24	13.61	13.67	13.55	13.58	13.35	qfq	6,884,601	93,609,933	0.30%
2026-02-13	13.70	13.75	13.51	13.54	13.31	qfq	7,623,200	104,013,068	-1.17%
2026-02-12	13.87	13.88	13.61	13.70	13.46	qfq	9,313,802	127,652,078	-1.23%
2026-02-11	14.08	14.14	13.85	13.87	13.63	qfq	12,701,731	177,035,364	-1.56%
2026-02-10	14.73	14.80	14.08	14.09	13.85	qfq	20,624,014	293,821,317	-2.02%
2026-02-09	14.10	14.65	14.02	14.38	14.13	qfq	21,764,670	312,602,148	3.08%
2026-02-06	14.25	14.28	13.91	13.95	13.71	qfq	15,056,900	212,021,568	-1.27%
2026-02-05	14.05	14.28	14.00	14.13	13.89	qfq	12,227,718	173,046,545	0.57%
2026-02-04	13.89	14.05	13.83	14.05	13.81	qfq	10,435,538	145,798,128	1.15%
2026-02-03	13.85	13.98	13.76	13.89	13.65	qfq	7,894,236	109,497,062	1.09%
2026-02-02	14.00	14.09	13.70	13.74	13.50	qfq	12,339,522	171,834,950	-2.28%
2026-01-30	14.10	14.27	13.88	14.06	13.82	qfq	14,475,426	203,775,801	-0.21%
2026-01-29	13.99	14.20	13.77	14.09	13.85	qfq	14,686,310	206,260,920	0.00%
2026-01-28	13.95	14.36	13.90	14.09	13.85	qfq	22,014,665	311,343,305	0.64%
2026-01-27	14.29	14.37	13.87	14.00	13.76	qfq	23,040,437	323,642,487	0.79%
2026-01-26	13.99	14.08	13.71	13.89	13.65	qfq	18,055,574	250,424,487	-1.07%
2026-01-23	14.12	14.35	13.92	14.04	13.80	qfq	36,641,307	516,919,672	2.86%
2026-01-22	13.45	13.73	13.42	13.65	13.41	qfq	11,077,529	150,540,739	1.49%
2026-01-21	13.53	13.57	13.39	13.45	13.22	qfq	9,521,409	128,365,912	-0.96%
2026-01-20	13.55	13.63	13.45	13.58	13.35	qfq	9,070,097	122,731,124	0.22%
2026-01-19	13.20	13.65	13.07	13.55	13.32	qfq	12,772,888	172,006,241	2.50%
2026-01-16	13.49	13.55	13.20	13.22	12.99	qfq	10,945,252	145,610,263	-1.93%
2026-01-15	13.57	13.66	13.43	13.48	13.25	qfq	10,548,431	142,448,896	-1.03%
2026-01-14	13.53	13.82	13.43	13.62	13.38	qfq	22,915,916	313,319,177	0.37%
2026-01-13	13.47	13.81	13.35	13.57	13.34	qfq	24,314,056	330,439,098	1.27%
2026-01-12	13.31	13.40	13.24	13.40	13.17	qfq	13,735,941	183,100,977	0.75%
2026-01-09	13.21	13.34	13.15	13.30	13.07	qfq	10,923,240	144,826,989	0.61%
2026-01-08	13.12	13.28	13.09	13.22	12.99	qfq	9,540,779	125,852,970	1.07%
2026-01-07	13.18	13.26	13.04	13.08	12.85	qfq	10,182,965	133,748,527	-0.76%
2026-01-06	13.13	13.18	13.07	13.18	12.95	qfq	10,180,300	133,739,536	0.53%
2026-01-05	12.92	13.11	12.92	13.11	12.88	qfq	10,184,617	132,947,257	1.94%
2025-12-31	13.13	13.19	12.85	12.86	12.64	qfq	10,892,516	140,942,819	-2.06%
2025-12-30	13.31	13.37	13.05	13.13	12.90	qfq	12,318,772	162,280,315	-1.80%
2025-12-29	13.59	13.60	13.27	13.37	13.14	qfq	11,513,039	153,970,558	-1.69%
2025-12-26	13.68	13.76	13.51	13.60	13.37	qfq	10,869,124	148,299,718	-0.66%
2025-12-25	13.66	13.78	13.62	13.69	13.45	qfq	9,887,511	135,343,241	0.07%
2025-12-24	13.71	13.73	13.53	13.68	13.44	qfq	12,613,438	172,095,252	-0.15%
2025-12-23	13.85	13.93	13.70	13.70	13.46	qfq	15,989,234	220,355,778	-1.44%
2025-12-22	13.92	13.97	13.75	13.90	13.66	qfq	24,281,960	336,153,567	-0.64%
2025-12-19	13.80	14.33	13.50	13.99	13.75	qfq	49,493,262	689,892,357	0.43%
2025-12-18	12.63	13.93	12.60	13.93	13.69	qfq	36,657,797	493,300,323	10.03%
2025-12-17	12.44	12.70	12.43	12.66	12.44	qfq	7,291,745	91,933,897	1.36%
2025-12-16	12.56	12.62	12.45	12.49	12.27	qfq	4,502,000	56,276,589	-0.56%
2025-12-15	12.55	12.64	12.45	12.56	12.34	qfq	4,191,800	52,540,208	0.00%
2025-12-12	12.65	12.68	12.56	12.56	12.34	qfq	5,664,469	71,484,009	-0.79%
2025-12-11	13.05	13.09	12.60	12.66	12.44	qfq	9,158,543	116,805,969	-2.69%
2025-12-10	12.88	13.08	12.88	13.01	12.79	qfq	5,154,637	66,932,164	0.70%
2025-12-09	13.01	13.04	12.90	12.92	12.70	qfq	4,347,268	56,358,099	-0.69%
2025-12-08	13.09	13.19	13.00	13.01	12.79	qfq	6,970,685	91,219,495	-0.46%
2025-12-05	13.03	13.09	12.86	13.07	12.84	qfq	4,870,499	63,273,322	0.31%
2025-12-04	13.15	13.22	13.01	13.03	12.81	qfq	4,769,314	62,393,626	-1.14%
2025-12-03	13.14	13.25	13.07	13.18	12.95	qfq	5,978,892	78,693,621	0.30%
2025-12-02	13.05	13.17	13.00	13.14	12.91	qfq	5,152,600	67,514,604	0.69%
2025-12-01	12.96	13.09	12.92	13.05	12.82	qfq	4,742,932	61,850,913	0.46%
2025-11-28	12.91	13.03	12.85	12.99	12.77	qfq	5,339,447	69,124,581	0.31%
2025-11-27	13.02	13.02	12.87	12.95	12.73	qfq	4,716,250	61,019,271	-0.61%
2025-11-26	12.93	13.15	12.90	13.03	12.81	qfq	6,543,001	85,485,136	0.77%
2025-11-25	12.89	13.03	12.80	12.93	12.71	qfq	6,448,200	83,487,261	0.86%
2025-11-24	12.71	12.89	12.60	12.82	12.60	qfq	7,237,600	92,483,127	1.18%
2025-11-21	13.23	13.29	12.65	12.67	12.45	qfq	14,863,996	191,416,909	-4.81%
2025-11-20	13.49	13.54	13.28	13.31	13.08	qfq	9,524,119	127,240,343	-1.26%
2025-11-19	13.69	13.84	13.42	13.48	13.25	qfq	10,870,818	147,303,316	-1.68%
2025-11-18	13.80	13.94	13.64	13.71	13.47	qfq	7,740,525	106,291,142	-0.80%
2025-11-17	14.16	14.17	13.80	13.82	13.58	qfq	12,641,800	175,693,505	-2.47%
2025-11-14	14.01	14.42	13.98	14.17	13.93	qfq	14,943,596	213,583,209	0.71%
2025-11-13	14.04	14.12	13.86	14.07	13.83	qfq	10,452,200	146,051,611	0.21%
2025-11-12	13.88	14.29	13.86	14.04	13.80	qfq	19,096,326	269,426,213	1.30%
2025-11-11	13.77	13.93	13.67	13.86	13.62	qfq	9,017,049	124,491,601	0.58%
2025-11-10	13.55	13.84	13.46	13.78	13.54	qfq	10,254,826	140,402,995	1.77%
2025-11-07	13.43	13.62	13.36	13.54	13.31	qfq	8,843,127	119,476,089	0.82%
2025-11-06	13.41	13.49	13.33	13.43	13.20	qfq	6,210,102	83,317,712	0.22%
2025-11-05	13.33	13.47	13.33	13.40	13.17	qfq	6,335,600	84,982,178	0.00%
2025-11-04	13.37	13.50	13.27	13.40	13.17	qfq	8,548,844	114,511,442	0.22%
2025-11-03	13.41	13.51	13.33	13.37	13.14	qfq	11,733,523	157,088,192	-0.30%
2025-10-31	13.59	13.65	13.30	13.41	13.18	qfq	17,192,063	230,144,657	-2.61%
2025-10-30	13.81	13.96	13.70	13.77	13.53	qfq	5,984,502	82,535,302	-0.29%
2025-10-29	13.90	13.91	13.72	13.81	13.57	qfq	5,564,700	76,680,754	-0.93%
2025-10-28	13.92	14.03	13.89	13.94	13.70	qfq	4,515,100	63,001,755	0.07%
2025-10-27	13.89	14.03	13.82	13.93	13.69	qfq	5,866,300	81,673,326	0.43%
2025-10-24	14.14	14.14	13.86	13.87	13.63	qfq	8,002,900	111,730,437	-1.98%
2025-10-23	13.98	14.16	13.91	14.15	13.91	qfq	5,829,924	81,964,892	1.22%
2025-10-22	13.99	14.11	13.92	13.98	13.74	qfq	5,920,120	83,012,860	-0.07%
2025-10-21	13.87	14.01	13.77	13.99	13.75	qfq	4,869,539	67,919,052	0.79%
2025-10-20	13.86	14.03	13.82	13.88	13.64	qfq	5,590,031	77,648,482	0.14%
2025-10-17	14.02	14.10	13.82	13.86	13.62	qfq	7,086,917	98,981,270	-0.86%
2025-10-16	14.05	14.11	13.90	13.98	13.74	qfq	6,049,000	84,711,858	-0.57%
2025-10-15	13.86	14.09	13.80	14.06	13.82	qfq	6,624,155	92,667,832	1.66%
2025-10-14	13.77	13.89	13.73	13.83	13.59	qfq	6,230,851	86,106,567	0.66%
2025-10-13	13.71	13.80	13.57	13.74	13.50	qfq	7,435,020	102,007,002	-2.14%
2025-10-10	13.95	14.07	13.82	14.04	13.80	qfq	6,873,704	96,129,914	1.01%
2025-10-09	13.99	13.99	13.66	13.90	13.66	qfq	6,786,281	93,580,951	-0.14%
2025-09-30	13.96	13.96	13.83	13.92	13.68	qfq	3,959,400	55,045,859	0.00%
2025-09-29	14.00	14.00	13.70	13.92	13.68	qfq	5,318,037	73,688,918	-0.50%
2025-09-26	14.13	14.17	13.91	13.99	13.75	qfq	6,270,039	87,890,823	-0.99%
2025-09-25	14.28	14.35	14.06	14.13	13.89	qfq	5,382,395	76,309,837	-2.15%
2025-09-24	14.26	14.45	14.22	14.44	14.00	qfq	5,064,900	72,842,493	0.63%
2025-09-23	14.25	14.35	14.01	14.35	13.91	qfq	8,877,351	125,864,692	0.49%
2025-09-22	14.45	14.53	14.18	14.28	13.84	qfq	8,790,100	125,606,915	-1.45%
2025-09-19	14.64	14.64	14.43	14.49	14.05	qfq	7,229,000	104,775,832	-1.23%
2025-09-18	15.00	15.00	14.52	14.67	14.22	qfq	17,144,627	253,505,758	-2.07%
2025-09-17	14.97	15.10	14.89	14.98	14.52	qfq	7,323,775	109,837,287	0.07%
2025-09-16	14.95	14.99	14.85	14.97	14.51	qfq	6,285,100	93,792,420	-0.07%
2025-09-15	15.06	15.06	14.90	14.98	14.52	qfq	6,592,103	98,670,340	-0.60%
2025-09-12	15.08	15.23	15.05	15.07	14.61	qfq	6,358,742	96,008,084	-0.53%
2025-09-11	15.17	15.19	14.83	15.15	14.69	qfq	11,969,790	179,723,565	0.07%
2025-09-10	15.10	15.17	15.02	15.14	14.68	qfq	6,732,100	101,636,189	-0.26%
2025-09-09	15.23	15.33	15.01	15.18	14.72	qfq	11,562,406	175,428,963	-0.26%
2025-09-08	14.94	15.23	14.88	15.22	14.75	qfq	13,700,827	207,510,357	1.74%
2025-09-05	14.97	15.10	14.68	14.96	14.50	qfq	9,311,100	138,136,825	-0.13%
2025-09-04	14.73	15.07	14.73	14.98	14.52	qfq	14,483,225	216,360,593	1.70%
2025-09-03	14.97	15.21	14.68	14.73	14.28	qfq	12,612,880	188,391,302	-1.67%
2025-09-02	15.00	15.18	14.72	14.98	14.52	qfq	14,733,438	220,901,556	0.27%
2025-09-01	14.79	15.00	14.63	14.94	14.48	qfq	14,305,306	212,537,172	1.70%
2025-08-29	14.58	14.84	14.51	14.69	14.24	qfq	10,153,947	149,096,193	0.34%
2025-08-28	14.74	14.85	14.30	14.64	14.19	qfq	16,102,349	234,831,758	-0.68%
2025-08-27	15.28	15.36	14.74	14.74	14.29	qfq	23,735,270	356,009,807	-3.53%
2025-08-26	15.11	15.35	15.02	15.28	14.81	qfq	13,955,721	212,680,653	0.79%
2025-08-25	15.17	15.24	15.01	15.16	14.70	qfq	17,602,600	266,152,856	0.00%
2025-08-22	15.24	15.27	15.02	15.16	14.70	qfq	10,156,576	153,612,610	-0.59%
2025-08-21	15.35	15.41	15.19	15.25	14.78	qfq	10,822,166	165,686,420	-0.46%
2025-08-20	15.30	15.38	15.20	15.32	14.85	qfq	10,427,900	159,245,915	-0.20%
2025-08-19	15.05	15.66	15.03	15.35	14.88	qfq	22,974,670	354,577,338	1.79%
2025-08-18	15.00	15.21	14.98	15.08	14.62	qfq	14,635,436	220,546,205	0.73%
2025-08-15	14.72	14.99	14.70	14.97	14.51	qfq	11,238,618	166,636,528	1.70%
2025-08-14	14.97	15.00	14.68	14.72	14.27	qfq	10,536,800	156,261,915	-1.80%
2025-08-13	15.01	15.13	14.87	14.99	14.53	qfq	10,799,050	161,411,657	0.00%
2025-08-12	15.20	15.28	14.95	14.99	14.53	qfq	11,799,243	177,785,388	-1.38%
2025-08-11	14.94	15.28	14.90	15.20	14.73	qfq	15,103,287	227,967,073	1.95%
2025-08-08	14.93	14.98	14.82	14.91	14.45	qfq	8,109,352	120,751,891	0.00%
2025-08-07	15.00	15.10	14.90	14.91	14.45	qfq	11,085,400	166,084,761	-0.67%
2025-08-06	15.02	15.06	14.87	15.01	14.55	qfq	9,751,750	146,061,847	0.00%
2025-08-05	14.98	15.09	14.91	15.01	14.55	qfq	9,200,584	137,916,837	0.07%
2025-08-04	15.05	15.08	14.80	15.00	14.54	qfq	12,301,000	183,569,268	-0.86%
2025-08-01	14.99	15.25	14.98	15.13	14.67	qfq	13,394,578	202,980,467	1.00%
2025-07-31	15.46	15.47	14.90	14.98	14.52	qfq	17,836,198	269,603,705	-3.23%
2025-07-30	15.10	15.51	14.96	15.48	15.01	qfq	22,055,951	338,311,099	2.11%
2025-07-29	15.41	15.44	14.83	15.16	14.70	qfq	24,813,594	373,982,479	-1.62%
2025-07-28	15.03	15.80	15.02	15.41	14.94	qfq	39,023,492	607,080,612	2.60%
2025-07-25	14.98	15.27	14.91	15.02	14.56	qfq	24,310,276	366,696,203	0.54%
2025-07-24	14.66	14.94	14.64	14.94	14.48	qfq	25,428,700	376,434,160	2.05%
2025-07-23	14.52	14.92	14.51	14.64	14.19	qfq	30,934,068	454,155,367	0.55%
2025-07-22	14.63	14.63	14.41	14.56	14.11	qfq	17,136,378	248,662,004	-0.41%
2025-07-21	14.58	14.64	14.42	14.62	14.17	qfq	25,718,168	373,981,505	0.14%
2025-07-18	15.05	15.09	14.44	14.60	14.15	qfq	37,821,805	553,167,366	-2.86%
2025-07-17	15.81	15.89	14.95	15.03	14.57	qfq	33,398,952	509,719,652	-4.81%
2025-07-16	15.90	16.03	15.69	15.79	15.31	qfq	17,103,673	270,831,430	-0.69%
2025-07-15	16.34	16.47	15.88	15.90	15.41	qfq	10,431,800	167,647,879	-3.34%
2025-07-14	16.21	16.68	16.14	16.45	15.95	qfq	11,282,000	185,844,391	1.48%
2025-07-11	16.30	16.46	16.19	16.21	15.71	qfq	9,353,201	152,492,214	-0.73%
2025-07-10	16.04	16.53	16.01	16.33	15.83	qfq	10,504,121	170,493,942	1.49%
2025-07-09	16.13	16.26	16.01	16.09	15.60	qfq	7,350,518	118,668,499	-0.80%
2025-07-08	16.37	16.57	15.96	16.22	15.72	qfq	13,301,000	215,480,222	-1.04%
2025-07-07	16.45	16.66	16.31	16.39	15.89	qfq	7,935,100	130,516,355	-1.09%
2025-07-04	16.48	16.72	16.17	16.57	16.06	qfq	13,459,800	221,428,196	0.30%
2025-07-03	16.86	17.07	16.41	16.52	16.01	qfq	17,746,249	296,239,331	-0.30%
2025-07-02	16.17	16.75	15.75	16.57	16.06	qfq	25,498,222	418,082,123	2.86%
2025-07-01	16.30	16.39	15.98	16.11	15.62	qfq	12,215,185	197,309,998	-1.41%
2025-06-30	15.67	16.39	15.63	16.34	15.84	qfq	20,842,262	336,328,474	4.08%
2025-06-27	15.66	15.93	15.39	15.70	15.22	qfq	13,887,220	217,878,729	0.19%
2025-06-26	15.40	15.73	15.40	15.67	15.19	qfq	11,647,600	181,586,451	-0.70%
2025-06-25	15.97	16.05	15.59	15.78	15.30	qfq	15,742,598	248,195,034	-0.38%
2025-06-24	15.96	16.12	15.70	15.84	15.36	qfq	14,029,722	222,712,658	-0.25%
2025-06-23	15.86	16.01	15.63	15.88	15.39	qfq	13,037,133	206,294,793	-0.63%
2025-06-20	16.01	16.14	15.86	15.98	15.49	qfq	10,797,524	172,558,141	-0.25%
2025-06-19	16.64	16.98	15.83	16.02	15.53	qfq	20,948,785	340,261,989	-4.36%
2025-06-18	16.64	17.12	16.62	16.75	16.24	qfq	16,462,500	276,097,399	-1.59%
2025-06-17	17.65	17.68	16.86	17.02	16.50	qfq	26,564,700	456,586,687	-1.28%
2025-06-16	17.50	17.95	17.15	17.24	16.71	qfq	29,658,479	517,421,589	-1.49%
2025-06-13	17.65	18.34	17.21	17.50	16.96	qfq	51,578,633	914,529,166	-1.41%
2025-06-12	16.20	17.75	16.20	17.75	17.21	qfq	17,433,555	301,559,588	9.98%
2025-06-11	16.73	16.85	16.12	16.14	15.65	qfq	17,425,849	283,584,362	-3.81%
2025-06-10	16.83	16.96	16.51	16.78	16.27	qfq	17,556,709	293,249,860	-0.47%
2025-06-09	16.28	17.13	16.09	16.86	16.34	qfq	27,610,679	460,953,040	4.27%
2025-06-06	16.82	17.06	16.12	16.17	15.68	qfq	23,620,387	390,385,740	-5.05%
2025-06-05	17.43	17.78	16.96	17.03	16.51	qfq	22,106,589	381,016,217	-2.29%
2025-06-04	17.51	17.63	17.02	17.43	16.90	qfq	29,240,164	505,286,580	-2.08%
2025-06-03	16.37	18.15	16.37	17.80	16.97	qfq	49,233,579	868,328,961	5.45%
2025-05-30	17.14	17.88	16.87	16.88	16.09	qfq	33,372,633	572,516,609	-2.31%
2025-05-29	17.07	17.52	16.88	17.28	16.47	qfq	46,106,833	796,517,786	0.41%
2025-05-28	17.41	17.90	16.89	17.21	16.41	qfq	55,146,787	951,151,787	-3.69%
2025-05-27	18.84	18.99	17.58	17.87	17.04	qfq	74,765,688	1,350,407,750	-5.20%
2025-05-26	19.54	19.59	18.20	18.85	17.97	qfq	80,256,927	1,509,780,333	-0.84%
2025-05-23	17.40	19.01	17.13	19.01	18.12	qfq	100,802,636	1,838,541,369	10.01%
2025-05-22	17.02	18.26	16.12	17.28	16.47	qfq	99,998,212	1,720,308,205	0.52%
2025-05-21	17.19	17.19	16.70	17.19	16.39	qfq	28,477,278	488,782,523	9.98%
2025-05-20	14.20	15.63	14.10	15.63	14.90	qfq	43,315,783	661,091,094	9.99%
2025-05-19	13.94	14.29	13.79	14.21	13.55	qfq	11,413,100	161,262,626	3.12%
2025-05-16	13.71	14.07	13.66	13.78	13.14	qfq	6,169,084	85,263,602	0.29%
2025-05-15	13.87	13.89	13.71	13.74	13.10	qfq	4,049,300	55,803,644	-0.87%
2025-05-14	14.05	14.06	13.78	13.86	13.21	qfq	6,972,200	96,727,614	-1.49%
2025-05-13	14.01	14.17	13.85	14.07	13.41	qfq	7,028,587	98,606,898	0.43%
2025-05-12	14.16	14.25	13.95	14.01	13.36	qfq	9,024,500	126,447,573	-1.27%
2025-05-09	13.87	14.26	13.87	14.19	13.53	qfq	12,584,700	177,619,130	2.31%
2025-05-08	13.99	14.00	13.72	13.87	13.22	qfq	11,352,009	157,271,652	-1.14%
2025-05-07	14.33	14.44	13.98	14.03	13.38	qfq	12,935,667	183,870,423	-0.99%
2025-05-06	14.22	14.70	14.13	14.17	13.51	qfq	17,547,537	252,698,011	-0.14%
2025-04-30	14.01	14.43	13.97	14.19	13.53	qfq	9,884,700	140,847,345	0.64%
2025-04-29	14.20	14.53	13.95	14.10	13.44	qfq	15,680,400	223,393,640	-1.40%
2025-04-28	13.60	14.38	13.45	14.30	13.63	qfq	28,901,110	407,576,154	7.12%
2025-04-25	13.28	13.49	13.23	13.35	12.73	qfq	5,825,601	77,819,047	0.53%
2025-04-24	13.27	13.41	13.19	13.28	12.66	qfq	4,174,800	55,563,459	0.23%
2025-04-23	13.29	13.37	13.18	13.25	12.63	qfq	3,881,500	51,481,321	-0.38%
2025-04-22	13.00	13.36	12.98	13.30	12.68	qfq	7,093,900	93,848,455	1.92%
2025-04-21	12.90	13.19	12.75	13.05	12.44	qfq	5,124,634	66,850,273	1.01%
2025-04-18	13.24	13.90	12.89	12.92	12.32	qfq	7,192,144	95,105,068	-1.30%
2025-04-17	13.02	13.27	13.00	13.09	12.48	qfq	4,261,286	56,069,605	-0.46%
2025-04-16	13.22	13.23	12.90	13.15	12.54	qfq	4,740,400	61,996,478	-0.53%
2025-04-15	13.01	13.33	12.95	13.22	12.60	qfq	7,994,312	105,451,887	2.32%
2025-04-14	12.74	12.93	12.74	12.92	12.32	qfq	5,068,190	65,082,390	1.81%
2025-04-11	12.82	12.96	12.67	12.69	12.10	qfq	4,042,277	51,679,874	-1.25%
2025-04-10	12.75	12.91	12.65	12.85	12.25	qfq	5,669,100	72,665,495	1.34%
2025-04-09	12.35	12.76	12.04	12.68	12.09	qfq	7,535,526	93,513,378	2.26%
2025-04-08	11.81	12.40	11.81	12.40	11.82	qfq	9,625,140	117,926,349	5.00%
2025-04-07	12.78	12.78	11.81	11.81	11.26	qfq	10,089,700	123,261,149	-9.98%
2025-04-03	12.94	13.23	12.92	13.12	12.51	qfq	4,663,800	61,176,219	0.61%
2025-04-02	12.95	13.14	12.92	13.04	12.43	qfq	3,209,654	41,866,339	0.15%
2025-04-01	12.77	13.28	12.72	13.02	12.41	qfq	8,067,339	105,464,943	2.36%
2025-03-31	12.89	12.91	12.63	12.72	12.13	qfq	4,207,199	53,578,479	-1.32%
2025-03-28	13.00	13.14	12.88	12.89	12.29	qfq	4,550,188	59,127,579	-1.15%
2025-03-27	12.91	13.05	12.77	13.04	12.43	qfq	4,261,908	55,174,812	0.93%
2025-03-26	12.84	12.96	12.81	12.92	12.32	qfq	3,334,239	43,014,455	0.54%
2025-03-25	12.75	12.90	12.67	12.85	12.25	qfq	3,985,267	50,953,080	0.78%
2025-03-24	12.96	13.03	12.62	12.75	12.16	qfq	6,696,467	85,748,611	-1.62%
2025-03-21	13.33	13.46	12.95	12.96	12.36	qfq	9,668,494	126,841,752	-2.85%
2025-03-20	13.55	13.56	13.30	13.34	12.72	qfq	4,878,505	65,294,332	-1.04%
2025-03-19	13.56	13.60	13.42	13.48	12.85	qfq	4,348,600	58,629,120	-0.74%
2025-03-18	13.51	13.63	13.38	13.58	12.95	qfq	5,837,474	78,880,734	0.52%
2025-03-17	13.67	13.70	13.48	13.51	12.88	qfq	6,254,688	84,732,937	-0.88%
2025-03-14	13.35	13.67	13.25	13.63	12.99	qfq	10,765,275	145,513,924	2.25%
2025-03-13	13.25	13.45	13.21	13.33	12.71	qfq	5,059,537	67,412,507	0.23%
2025-03-12	13.37	13.39	13.25	13.30	12.68	qfq	4,787,800	63,711,921	-0.23%
2025-03-11	13.29	13.36	13.19	13.33	12.71	qfq	6,528,610	86,650,422	-1.19%
2025-03-10	13.05	13.49	13.04	13.49	12.86	qfq	13,173,666	175,884,769	3.37%
2025-03-07	13.08	13.14	12.97	13.05	12.44	qfq	5,041,375	65,762,888	-0.31%
2025-03-06	13.15	13.19	13.03	13.09	12.48	qfq	4,917,195	64,359,708	-0.15%
2025-03-05	13.27	13.34	13.06	13.11	12.50	qfq	5,227,334	68,702,910	-1.72%
2025-03-04	13.17	13.38	13.12	13.34	12.72	qfq	6,273,696	83,424,428	1.37%
2025-03-03	13.00	13.25	12.98	13.16	12.55	qfq	7,563,696	99,742,152	1.31%
2025-02-28	13.06	13.18	12.96	12.99	12.38	qfq	7,025,000	91,769,946	-0.99%
2025-02-27	12.96	13.13	12.88	13.12	12.51	qfq	6,769,000	88,089,192	0.92%
2025-02-26	12.88	13.00	12.77	13.00	12.39	qfq	5,509,722	70,946,552	1.33%
2025-02-25	12.94	12.97	12.81	12.83	12.23	qfq	5,229,530	67,251,826	-1.16%
2025-02-24	13.00	13.07	12.94	12.98	12.37	qfq	5,789,900	75,236,076	-0.54%
2025-02-21	13.25	13.33	13.02	13.05	12.44	qfq	7,158,400	94,027,037	-1.58%
2025-02-20	12.86	13.37	12.81	13.26	12.64	qfq	12,159,872	160,316,929	3.27%
2025-02-19	12.73	12.87	12.66	12.84	12.24	qfq	4,976,500	63,491,689	0.86%
2025-02-18	13.00	13.03	12.67	12.73	12.14	qfq	7,488,900	96,084,262	-2.08%
2025-02-17	13.22	13.25	12.95	13.00	12.39	qfq	7,461,400	97,700,600	-0.69%
2025-02-14	12.86	13.24	12.83	13.09	12.48	qfq	8,063,448	105,599,792	1.32%
2025-02-13	12.79	13.07	12.76	12.92	12.32	qfq	10,146,106	130,945,128	0.78%
2025-02-12	12.81	12.88	12.71	12.82	12.22	qfq	5,665,070	72,442,372	1.02%
2025-02-11	12.81	12.85	12.58	12.69	12.10	qfq	4,652,593	58,911,725	-0.94%
2025-02-10	12.63	12.87	12.59	12.81	12.21	qfq	7,076,356	90,170,616	1.43%
2025-02-07	12.45	12.72	12.39	12.63	12.04	qfq	7,504,399	94,404,085	1.45%
2025-02-06	12.40	12.46	12.18	12.45	11.87	qfq	6,865,922	84,788,025	0.57%
2025-02-05	12.55	12.60	12.36	12.38	11.80	qfq	5,344,661	66,728,948	-0.64%
2025-01-27	12.30	12.53	12.30	12.46	11.88	qfq	6,263,400	77,967,338	1.55%
2025-01-24	12.19	12.32	12.14	12.27	11.70	qfq	4,918,100	60,220,132	0.33%
2025-01-23	12.20	12.36	12.18	12.23	11.66	qfq	6,445,200	79,173,465	0.82%
2025-01-22	12.25	12.25	12.00	12.13	11.56	qfq	4,098,940	49,600,658	-0.98%
2025-01-21	12.30	12.33	12.16	12.25	11.68	qfq	4,033,795	49,341,702	-0.08%
2025-01-20	12.20	12.36	12.15	12.26	11.69	qfq	6,964,400	85,411,715	0.25%
2025-01-17	12.06	12.30	12.02	12.23	11.66	qfq	6,544,888	79,814,925	0.91%
2025-01-16	12.14	12.33	12.04	12.12	11.55	qfq	7,574,352	92,259,126	0.33%
2025-01-15	12.19	12.20	12.02	12.08	11.52	qfq	6,461,052	78,129,131	-1.31%
2025-01-14	12.02	12.25	11.98	12.24	11.67	qfq	11,027,704	133,806,801	2.00%
2025-01-13	11.82	12.05	11.73	12.00	11.44	qfq	5,781,950	68,933,581	1.10%
2025-01-10	12.09	12.19	11.86	11.87	11.32	qfq	5,603,757	67,220,788	-2.22%
2025-01-09	12.08	12.29	12.02	12.14	11.57	qfq	5,210,400	63,420,011	-0.57%
2025-01-08	12.39	12.42	12.03	12.21	11.64	qfq	7,589,000	92,514,404	-1.61%
2025-01-07	12.60	12.61	12.22	12.41	11.83	qfq	8,516,232	105,274,586	-1.19%
2025-01-06	12.39	12.77	12.28	12.56	11.97	qfq	9,520,237	119,419,620	2.03%
2025-01-03	12.67	12.75	12.26	12.31	11.74	qfq	9,419,800	117,491,801	-2.76%
2025-01-02	13.02	13.12	12.56	12.66	12.07	qfq	8,323,000	107,036,238	-2.76%
2024-12-31	13.36	13.42	13.00	13.02	12.41	qfq	7,373,400	97,204,895	-2.54%
2024-12-30	13.56	13.56	13.30	13.36	12.74	qfq	6,849,643	91,882,747	-1.76%
2024-12-27	13.51	13.71	13.36	13.60	12.97	qfq	5,623,943	76,320,322	0.59%
2024-12-26	13.62	13.70	13.48	13.52	12.89	qfq	4,975,310	67,562,075	-0.81%
2024-12-25	13.70	13.78	13.47	13.63	12.99	qfq	4,663,300	63,366,694	-0.58%
2024-12-24	13.56	13.75	13.56	13.71	13.07	qfq	5,221,598	71,307,313	1.03%
2024-12-23	13.98	13.98	13.53	13.57	12.94	qfq	8,063,649	110,375,717	-2.72%
2024-12-20	13.88	14.20	13.87	13.95	13.30	qfq	6,227,898	87,202,764	0.36%
2024-12-19	13.91	13.99	13.65	13.90	13.25	qfq	8,974,437	123,910,851	-0.71%
2024-12-18	14.07	14.13	13.91	14.00	13.35	qfq	7,493,891	104,947,278	-0.50%
2024-12-17	14.55	14.57	14.01	14.07	13.41	qfq	12,325,372	175,466,484	-3.56%
2024-12-16	14.61	14.85	14.48	14.59	13.91	qfq	10,520,003	154,013,598	-0.55%
2024-12-13	14.89	15.07	14.65	14.67	13.99	qfq	17,216,640	254,664,574	-1.68%
2024-12-12	14.45	14.97	14.36	14.92	14.22	qfq	22,313,339	329,342,613	3.04%
2024-12-11	14.25	14.51	14.23	14.48	13.80	qfq	9,191,700	132,719,290	1.12%
2024-12-10	14.59	14.75	14.30	14.32	13.65	qfq	13,362,779	193,681,256	0.14%
2024-12-09	14.32	14.54	14.18	14.30	13.63	qfq	11,049,600	158,262,066	-0.14%
2024-12-06	14.05	14.38	14.02	14.32	13.65	qfq	12,189,553	173,275,237	1.63%
2024-12-05	13.89	14.12	13.83	14.09	13.43	qfq	7,747,500	108,536,580	1.51%
2024-12-04	14.06	14.20	13.81	13.88	13.23	qfq	7,393,900	103,398,179	-1.77%
2024-12-03	14.28	14.28	13.98	14.13	13.47	qfq	8,712,508	122,788,348	-0.77%
2024-12-02	13.97	14.31	13.95	14.24	13.58	qfq	10,919,880	155,000,569	1.71%
2024-11-29	13.85	14.14	13.84	14.00	13.35	qfq	11,314,015	158,621,909	0.14%
2024-11-28	13.84	14.17	13.73	13.98	13.33	qfq	11,844,128	165,153,662	0.65%
2024-11-27	13.63	13.89	13.41	13.89	13.24	qfq	8,848,300	121,040,851	1.61%
2024-11-26	13.66	13.85	13.59	13.67	13.03	qfq	6,918,508	94,933,169	0.07%
2024-11-25	13.50	13.74	13.46	13.66	13.02	qfq	7,904,100	107,477,645	0.59%
2024-11-22	14.18	14.39	13.56	13.58	12.95	qfq	11,409,000	158,922,590	-4.23%
2024-11-21	14.29	14.31	14.03	14.18	13.52	qfq	9,236,795	130,732,623	-0.84%
2024-11-20	14.29	14.39	14.08	14.30	13.63	qfq	12,500,639	178,177,007	0.07%
2024-11-19	14.11	14.30	13.90	14.29	13.62	qfq	11,361,108	160,253,829	0.85%
2024-11-18	14.30	14.53	14.11	14.17	13.51	qfq	10,886,000	155,877,853	-0.42%
2024-11-15	14.39	14.51	14.23	14.23	13.57	qfq	9,515,900	136,829,286	-1.39%
2024-11-14	14.80	14.84	14.40	14.43	13.76	qfq	12,695,454	185,434,672	-2.83%
2024-11-13	15.17	15.32	14.69	14.85	14.16	qfq	21,773,723	325,755,040	-1.79%
2024-11-12	14.79	15.49	14.78	15.12	14.42	qfq	34,646,328	527,303,120	2.23%
2024-11-11	14.57	14.81	14.45	14.79	14.10	qfq	16,770,400	245,180,132	0.14%
2024-11-08	15.38	15.45	14.65	14.77	14.08	qfq	25,197,777	376,539,228	-2.70%
2024-11-07	14.83	15.20	14.62	15.18	14.47	qfq	27,250,666	409,429,014	1.95%
2024-11-06	14.65	15.15	14.62	14.89	14.20	qfq	31,391,071	467,432,855	1.43%
2024-11-05	14.55	14.77	14.38	14.68	14.00	qfq	27,708,425	403,765,230	0.69%
2024-11-04	14.55	14.87	14.19	14.58	13.90	qfq	36,947,300	534,502,820	0.00%
2024-11-01	13.32	14.65	13.10	14.58	13.90	qfq	43,421,344	611,987,671	8.64%
2024-10-31	13.30	13.57	13.19	13.42	12.79	qfq	10,358,309	138,778,828	-0.15%
2024-10-30	13.60	13.71	13.28	13.44	12.81	qfq	9,116,619	122,873,218	-1.47%
2024-10-29	14.19	14.23	13.61	13.64	13.00	qfq	12,183,792	168,215,294	-3.33%
2024-10-28	13.86	14.11	13.80	14.11	13.45	qfq	9,535,455	133,182,261	1.73%
2024-10-25	13.57	13.92	13.52	13.87	13.22	qfq	9,747,191	134,396,915	2.29%
2024-10-24	13.71	13.89	13.53	13.56	12.93	qfq	7,783,367	106,497,077	-1.38%
2024-10-23	13.97	14.00	13.71	13.75	13.11	qfq	11,248,700	155,469,596	-1.08%
2024-10-22	13.50	13.92	13.43	13.90	13.25	qfq	11,836,690	162,552,307	2.81%
2024-10-21	13.59	13.65	13.32	13.52	12.89	qfq	11,532,945	155,507,184	0.37%
2024-10-18	13.10	13.72	13.00	13.47	12.84	qfq	13,638,501	181,952,881	2.67%
2024-10-17	13.42	13.56	13.11	13.12	12.51	qfq	8,289,890	110,408,407	-1.65%
2024-10-16	13.07	13.55	12.98	13.34	12.72	qfq	10,962,700	145,525,922	1.06%
2024-10-15	13.49	13.59	13.20	13.20	12.58	qfq	10,189,980	136,385,922	-2.44%
2024-10-14	13.25	13.54	13.04	13.53	12.90	qfq	11,609,611	154,818,325	2.11%
2024-10-11	13.91	13.92	13.06	13.25	12.63	qfq	13,852,359	185,816,678	-4.68%
2024-10-10	13.98	14.52	13.71	13.90	13.25	qfq	14,313,030	201,754,601	-0.71%
2024-10-09	15.13	15.13	14.00	14.00	13.35	qfq	26,041,268	376,593,747	-9.21%
2024-10-08	16.42	16.42	14.66	15.42	14.70	qfq	34,226,141	532,103,596	3.28%
2024-09-30	14.32	14.93	14.03	14.93	14.23	qfq	28,867,548	421,729,438	10.02%
2024-09-27	13.00	13.80	13.00	13.57	12.94	qfq	23,356,400	312,766,072	5.93%
2024-09-26	12.14	12.85	12.07	12.81	12.21	qfq	15,613,443	194,948,810	5.35%
2024-09-25	12.18	12.50	12.00	12.16	11.59	qfq	15,139,291	186,240,599	1.42%
2024-09-24	11.37	11.99	11.35	11.99	11.43	qfq	14,937,100	174,707,057	5.83%
2024-09-23	11.47	11.57	11.28	11.33	10.80	qfq	6,849,800	77,995,329	-1.56%
2024-09-20	11.71	11.73	11.42	11.51	10.97	qfq	7,780,840	89,538,122	-1.20%
2024-09-19	11.17	11.95	11.17	11.65	11.11	qfq	17,926,926	208,250,750	4.39%
2024-09-18	11.08	11.20	10.84	11.16	10.64	qfq	9,431,600	103,911,936	0.63%
2024-09-13	11.25	11.43	11.01	11.09	10.57	qfq	10,927,540	122,562,939	-1.51%
2024-09-12	11.48	11.62	11.25	11.26	10.74	qfq	11,371,148	129,426,438	-2.00%
2024-09-11	11.49	11.64	11.33	11.49	10.95	qfq	10,829,100	124,129,036	-0.95%
2024-09-10	11.81	12.03	11.36	11.60	11.06	qfq	16,343,313	189,153,022	-3.01%
2024-09-09	12.06	12.42	11.88	11.96	11.40	qfq	13,294,350	159,906,116	-1.81%
2024-09-06	12.70	12.73	12.12	12.18	11.61	qfq	20,774,308	255,964,723	-4.17%
2024-09-05	12.46	13.05	12.41	12.71	12.12	qfq	33,658,254	428,780,925	4.01%
2024-09-04	11.61	12.47	11.59	12.22	11.65	qfq	26,266,628	319,545,422	4.53%
2024-09-03	11.34	11.78	11.18	11.69	11.14	qfq	14,674,930	169,931,019	3.18%
2024-09-02	12.04	12.07	11.33	11.33	10.80	qfq	16,311,137	188,117,245	-6.67%
2024-08-30	11.71	12.47	11.57	12.14	11.57	qfq	14,032,029	169,545,287	3.76%
2024-08-29	11.35	11.73	11.28	11.70	11.15	qfq	9,704,090	112,490,336	2.54%
2024-08-28	11.37	11.52	11.29	11.41	10.88	qfq	6,293,654	71,707,731	0.09%
2024-08-27	11.58	11.65	11.35	11.40	10.87	qfq	6,226,829	71,465,174	-1.55%
2024-08-26	11.60	11.71	11.48	11.58	11.04	qfq	4,721,900	54,731,485	-0.17%
2024-08-23	11.65	11.85	11.57	11.60	11.06	qfq	5,652,337	65,932,129	-0.51%
2024-08-22	11.95	11.98	11.63	11.66	11.12	qfq	8,034,720	94,496,109	-2.26%
2024-08-21	12.08	12.17	11.91	11.93	11.37	qfq	6,167,600	74,240,582	-1.57%
2024-08-20	12.45	12.48	12.10	12.12	11.55	qfq	8,461,802	103,486,333	-2.96%
2024-08-19	12.48	12.70	12.47	12.49	11.91	qfq	7,250,110	90,980,299	-1.11%
2024-08-16	12.75	12.84	12.61	12.63	12.04	qfq	6,867,153	87,093,361	-0.79%
2024-08-15	12.66	12.93	12.55	12.73	12.14	qfq	8,798,490	112,080,356	0.08%
2024-08-14	12.93	12.97	12.71	12.72	12.13	qfq	7,518,100	96,109,634	-2.08%
2024-08-13	13.10	13.11	12.82	12.99	12.38	qfq	9,517,180	122,971,980	-1.07%
2024-08-12	13.07	13.30	12.96	13.13	12.52	qfq	11,493,241	151,306,433	0.23%
2024-08-09	13.43	13.55	13.07	13.10	12.49	qfq	15,199,409	201,503,225	-2.82%
2024-08-08	13.30	13.60	13.25	13.48	12.85	qfq	11,486,480	154,608,763	0.75%
2024-08-07	13.56	13.57	13.25	13.38	12.76	qfq	12,235,620	163,491,544	-1.76%
2024-08-06	13.54	13.82	13.43	13.62	12.98	qfq	14,555,086	197,296,794	1.11%
2024-08-05	13.26	13.89	13.21	13.47	12.84	qfq	18,158,466	247,295,681	1.13%
2024-08-02	13.28	13.68	13.19	13.32	12.70	qfq	13,417,500	181,031,412	-0.37%
2024-08-01	13.75	13.88	13.27	13.37	12.75	qfq	14,259,552	192,679,759	-2.90%
2024-07-31	13.35	13.85	13.18	13.77	13.13	qfq	13,572,257	185,018,349	2.68%
2024-07-30	13.45	13.48	13.28	13.41	12.78	qfq	4,983,701	66,785,039	0.30%
2024-07-29	13.49	13.49	13.26	13.37	12.75	qfq	6,719,500	89,614,847	-1.11%
2024-07-26	13.54	13.62	13.39	13.52	12.89	qfq	6,304,623	84,920,274	0.45%
2024-07-25	13.10	13.52	13.02	13.46	12.83	qfq	8,285,070	110,518,901	2.12%
2024-07-24	13.26	13.33	12.95	13.18	12.57	qfq	8,343,790	109,883,714	-0.68%
2024-07-23	13.62	13.62	13.26	13.27	12.65	qfq	6,021,450	80,954,324	-1.99%
2024-07-22	13.60	13.63	13.38	13.54	12.91	qfq	5,867,100	79,284,974	-0.59%
2024-07-19	13.54	13.70	13.37	13.62	12.98	qfq	6,173,400	83,721,006	0.52%
2024-07-18	13.48	13.60	13.24	13.55	12.92	qfq	6,641,603	89,402,201	0.44%
2024-07-17	13.28	13.61	13.26	13.49	12.86	qfq	8,192,201	110,119,256	1.89%
2024-07-16	13.45	13.47	13.19	13.24	12.62	qfq	4,943,900	65,658,639	-0.82%
2024-07-15	13.55	13.58	13.31	13.35	12.73	qfq	7,250,469	97,254,182	-1.40%
2024-07-12	13.90	13.96	13.53	13.54	12.91	qfq	7,906,459	108,243,652	-2.52%
2024-07-11	13.78	14.11	13.68	13.89	13.24	qfq	10,405,841	144,762,862	2.13%
2024-07-10	13.40	13.82	13.06	13.60	12.97	qfq	17,010,824	230,411,510	-3.48%
2024-07-09	14.39	14.40	13.90	14.09	13.43	qfq	12,455,423	175,653,506	-1.88%
2024-07-08	14.98	15.02	14.26	14.36	13.69	qfq	8,459,760	122,572,824	-3.23%
2024-07-05	14.63	14.88	14.47	14.84	14.15	qfq	7,022,423	103,022,680	1.16%
2024-07-04	15.06	15.12	14.57	14.67	13.99	qfq	8,691,300	128,206,261	-2.40%
2024-07-03	15.39	15.41	14.99	15.03	14.33	qfq	8,014,000	121,175,691	-2.34%
2024-07-02	15.52	15.93	15.30	15.39	14.67	qfq	9,220,100	143,170,535	-1.28%
2024-07-01	15.10	15.68	15.06	15.59	14.86	qfq	11,389,229	175,581,429	3.31%
2024-06-28	15.41	15.54	15.05	15.09	14.39	qfq	11,004,500	168,317,928	-2.65%
2024-06-27	15.68	15.78	15.35	15.50	14.78	qfq	8,893,700	137,780,193	-1.96%
2024-06-26	15.42	15.83	15.33	15.81	15.07	qfq	9,132,230	142,515,125	2.26%
2024-06-25	15.50	15.64	15.32	15.46	14.74	qfq	7,070,868	109,425,134	0.13%
2024-06-24	15.73	15.89	15.42	15.44	14.72	qfq	7,387,107	115,061,971	-2.65%
2024-06-21	15.56	16.02	15.56	15.86	15.12	qfq	7,938,131	125,652,007	1.60%
2024-06-20	16.01	16.06	15.50	15.61	14.88	qfq	8,656,160	135,971,177	-2.50%
2024-06-19	16.55	16.60	16.00	16.01	15.26	qfq	10,300,774	166,458,619	-2.79%
2024-06-18	16.49	16.78	16.41	16.47	15.70	qfq	9,786,605	162,290,218	-0.72%
2024-06-17	16.50	16.70	16.30	16.59	15.82	qfq	9,101,084	150,027,762	-0.66%
2024-06-14	16.84	16.93	16.37	16.70	15.92	qfq	12,981,400	216,039,623	-0.71%
2024-06-13	17.38	17.44	16.47	16.82	16.04	qfq	15,858,958	266,582,711	-3.22%
2024-06-12	17.99	17.99	17.35	17.38	16.57	qfq	14,649,100	257,144,108	-3.55%
2024-06-11	17.91	18.05	17.47	18.02	17.18	qfq	6,910,800	123,060,639	0.39%
2024-06-07	18.32	18.40	17.79	17.95	17.11	qfq	7,166,435	128,755,733	-1.64%
2024-06-06	18.70	18.80	18.10	18.25	17.40	qfq	9,469,714	174,411,911	-2.61%
2024-06-05	19.02	19.13	18.71	18.74	17.87	qfq	8,186,453	154,627,001	-1.78%
2024-06-04	19.26	19.51	18.82	19.08	18.19	qfq	13,814,083	264,494,820	0.53%
2024-06-03	18.68	19.79	18.68	18.98	18.10	qfq	34,869,608	668,557,206	-8.53%
2024-05-31	20.86	21.04	20.73	20.75	19.78	qfq	2,793,100	58,177,341	-0.53%
2024-05-30	21.00	21.03	20.64	20.86	19.89	qfq	3,585,653	74,715,163	-1.97%
2024-05-29	21.60	21.60	21.20	21.28	19.91	qfq	4,975,209	106,166,092	-0.98%
2024-05-28	21.90	21.94	21.48	21.49	20.10	qfq	6,625,436	143,233,561	-1.51%
2024-05-27	22.32	22.32	21.77	21.82	20.41	qfq	4,919,100	107,758,994	-0.91%
2024-05-24	22.15	22.30	21.96	22.02	20.60	qfq	4,360,837	96,431,087	-0.45%
2024-05-23	22.60	22.68	22.06	22.12	20.69	qfq	8,673,567	193,325,669	-2.51%
2024-05-22	23.07	23.17	22.60	22.69	21.23	qfq	4,269,300	97,294,408	-1.65%
2024-05-21	22.70	23.12	22.51	23.07	21.58	qfq	5,739,814	131,718,356	1.41%
2024-05-20	22.64	22.83	22.48	22.75	21.28	qfq	4,150,400	94,017,865	0.44%
2024-05-17	22.84	23.15	22.32	22.65	21.19	qfq	4,381,400	99,027,889	-0.40%
2024-05-16	22.78	22.93	22.50	22.74	21.27	qfq	5,110,724	116,058,212	-0.44%
2024-05-15	22.89	23.00	22.22	22.84	21.37	qfq	7,298,360	165,238,099	-0.26%
2024-05-14	22.66	23.22	22.55	22.90	21.42	qfq	6,271,570	143,985,428	0.70%
2024-05-13	21.82	23.05	21.78	22.74	21.27	qfq	12,608,017	285,061,044	3.88%
2024-05-10	22.16	22.50	21.80	21.89	20.48	qfq	7,743,640	170,177,901	-1.22%
2024-05-09	21.46	22.25	21.41	22.16	20.73	qfq	8,127,127	178,776,859	3.26%
2024-05-08	21.50	21.60	21.36	21.46	20.07	qfq	4,452,400	95,600,411	-0.42%
2024-05-07	21.84	21.93	21.51	21.55	20.16	qfq	5,419,500	117,128,016	-1.33%
2024-05-06	21.32	21.94	21.27	21.84	20.43	qfq	11,761,721	255,275,528	3.61%
2024-04-30	20.76	21.32	20.70	21.08	19.72	qfq	7,566,580	159,611,263	1.05%
2024-04-29	20.80	21.48	20.24	20.86	19.51	qfq	18,404,745	387,377,844	5.67%
2024-04-26	19.56	19.80	19.28	19.74	18.47	qfq	5,814,910	113,609,192	0.15%
2024-04-25	19.79	20.06	19.60	19.71	18.44	qfq	5,156,000	102,185,030	-0.71%
2024-04-24	19.91	20.06	19.45	19.85	18.57	qfq	6,151,948	121,124,357	-0.90%
2024-04-23	20.15	20.32	19.92	20.03	18.74	qfq	4,231,451	84,880,218	-0.84%
2024-04-22	20.35	20.70	20.16	20.20	18.90	qfq	4,876,308	99,347,886	-1.56%
2024-04-19	20.52	20.88	20.38	20.52	19.20	qfq	4,723,093	97,314,388	-0.58%
2024-04-18	20.41	21.00	20.33	20.64	19.31	qfq	7,486,634	155,307,199	0.68%
2024-04-17	20.28	20.52	20.00	20.50	19.18	qfq	8,714,673	176,865,970	1.08%
2024-04-16	20.57	20.79	20.26	20.28	18.97	qfq	8,427,740	173,067,978	-2.12%
2024-04-15	20.00	20.85	19.98	20.72	19.38	qfq	12,916,031	265,927,175	2.93%
2024-04-12	20.29	20.30	19.96	20.13	18.83	qfq	6,644,911	133,737,193	-0.69%
2024-04-11	19.96	20.55	19.92	20.27	18.96	qfq	11,471,247	233,655,969	0.85%
2024-04-10	19.98	20.25	19.82	20.10	18.80	qfq	10,161,606	203,900,053	0.20%
2024-04-09	19.23	20.18	19.16	20.06	18.77	qfq	13,737,464	270,504,905	3.94%
2024-04-08	19.19	19.45	18.91	19.30	18.05	qfq	9,036,167	173,975,698	-0.21%
2024-04-03	19.16	19.34	19.00	19.34	18.09	qfq	6,337,001	121,854,767	0.73%
2024-04-02	19.36	19.46	19.14	19.20	17.96	qfq	4,637,353	89,242,547	-0.67%
2024-04-01	19.10	19.36	19.10	19.33	18.08	qfq	5,085,035	97,741,907	1.31%
2024-03-29	19.15	19.23	18.89	19.08	17.85	qfq	4,444,500	84,619,056	-0.63%
2024-03-28	18.76	19.44	18.50	19.20	17.96	qfq	8,461,836	161,724,760	1.27%
2024-03-27	19.27	19.66	18.93	18.96	17.74	qfq	9,323,723	180,271,270	-1.51%
2024-03-26	19.24	19.64	19.11	19.25	18.01	qfq	9,926,816	191,763,292	-0.77%
2024-03-25	19.19	19.84	19.10	19.40	18.15	qfq	14,147,968	276,338,825	0.57%
2024-03-22	19.20	19.38	18.72	19.29	18.04	qfq	13,246,962	253,115,146	0.16%
2024-03-21	18.71	19.58	18.71	19.26	18.02	qfq	15,442,931	296,852,313	3.16%
2024-03-20	18.41	18.78	18.37	18.67	17.46	qfq	9,477,660	176,069,259	0.54%
2024-03-19	18.67	18.93	18.05	18.57	17.37	qfq	19,345,578	358,205,761	-3.33%
2024-03-18	19.09	19.23	18.76	19.21	17.97	qfq	7,375,450	139,945,857	0.68%
2024-03-15	19.10	19.35	18.73	19.08	17.85	qfq	7,825,473	148,366,207	-0.88%
2024-03-14	19.61	19.78	19.03	19.25	18.01	qfq	7,061,192	137,124,688	-1.84%
2024-03-13	19.69	19.88	19.35	19.61	18.34	qfq	7,076,598	138,564,864	0.00%
2024-03-12	19.08	19.61	19.05	19.61	18.34	qfq	9,306,900	180,504,652	3.05%
2024-03-11	18.55	19.03	18.47	19.03	17.80	qfq	8,456,158	159,109,830	2.59%
2024-03-08	18.48	18.58	18.18	18.55	17.35	qfq	7,078,856	130,184,188	0.32%
2024-03-07	18.83	18.93	18.49	18.49	17.30	qfq	6,564,622	122,693,178	-1.65%
2024-03-06	18.87	19.08	18.59	18.80	17.59	qfq	7,544,990	141,881,713	-0.69%
2024-03-05	19.12	19.19	18.87	18.93	17.71	qfq	7,036,967	133,546,826	-1.51%
2024-03-04	19.29	19.56	19.05	19.22	17.98	qfq	8,433,500	161,856,700	-0.83%
2024-03-01	19.59	19.62	19.08	19.38	18.13	qfq	11,088,339	213,765,403	-1.02%
2024-02-29	19.06	19.63	19.00	19.58	18.32	qfq	7,897,814	153,014,732	2.35%
2024-02-28	19.84	20.25	19.10	19.13	17.90	qfq	11,705,984	230,903,563	-3.38%
2024-02-27	19.43	19.80	19.25	19.80	18.52	qfq	6,548,107	127,940,607	1.64%
2024-02-26	19.30	19.67	19.17	19.48	18.22	qfq	7,784,081	151,140,591	0.93%
2024-02-23	19.07	19.39	18.83	19.30	18.05	qfq	8,812,603	168,047,796	1.26%
2024-02-22	19.07	19.13	18.82	19.06	17.83	qfq	6,649,328	126,154,389	0.11%
2024-02-21	18.65	19.58	18.51	19.04	17.81	qfq	11,179,311	213,773,276	1.06%
2024-02-20	18.89	19.03	18.60	18.84	17.62	qfq	7,720,870	145,081,850	-0.58%
2024-02-19	19.40	19.40	18.63	18.95	17.73	qfq	10,170,701	192,244,212	-0.73%
2024-02-08	19.32	20.39	18.82	19.09	17.86	qfq	14,625,496	286,746,714	-0.93%
2024-02-07	18.65	19.56	18.60	19.27	18.03	qfq	9,937,258	190,816,704	3.32%
2024-02-06	17.26	18.89	17.10	18.65	17.45	qfq	10,481,537	190,311,671	7.99%
2024-02-05	17.61	17.99	16.81	17.27	16.16	qfq	8,833,820	152,832,301	-2.32%
2024-02-02	18.23	18.40	17.01	17.68	16.54	qfq	8,331,300	147,870,642	-2.59%
2024-02-01	18.36	18.72	18.08	18.15	16.98	qfq	6,975,476	127,453,539	-1.68%
2024-01-31	18.87	19.07	18.29	18.46	17.27	qfq	5,065,566	94,369,323	-2.53%
2024-01-30	19.53	19.65	18.88	18.94	17.72	qfq	5,641,623	108,493,462	-4.05%
2024-01-29	19.63	20.03	19.30	19.74	18.47	qfq	9,854,661	194,750,755	0.92%
2024-01-26	20.19	20.23	19.43	19.56	18.30	qfq	7,520,513	149,048,369	-3.02%
2024-01-25	19.80	20.43	19.59	20.17	18.87	qfq	7,076,097	141,874,787	2.33%
2024-01-24	19.84	20.09	19.06	19.71	18.44	qfq	5,618,200	109,627,368	-0.10%
2024-01-23	19.70	19.95	19.28	19.73	18.46	qfq	5,577,700	109,357,663	1.02%
2024-01-22	20.80	20.80	19.42	19.53	18.27	qfq	8,647,057	173,212,374	-6.11%
2024-01-19	21.25	21.25	20.70	20.80	19.46	qfq	3,078,294	64,495,303	-1.56%
2024-01-18	21.17	21.17	20.41	21.13	19.77	qfq	6,615,041	137,363,982	-0.70%
2024-01-17	21.62	22.05	21.28	21.28	19.91	qfq	3,706,680	80,270,170	-2.07%
2024-01-16	22.20	22.20	21.43	21.73	20.33	qfq	6,406,509	138,944,778	-1.63%
2024-01-15	21.90	22.53	21.85	22.09	20.66	qfq	3,798,419	84,411,785	0.41%
2024-01-12	22.38	22.38	21.90	22.00	20.58	qfq	4,371,436	96,615,220	-1.74%
2024-01-11	22.32	22.53	21.93	22.39	20.94	qfq	3,741,600	83,450,887	0.31%
2024-01-10	22.42	22.68	22.26	22.32	20.88	qfq	3,279,910	73,421,812	-1.20%
2024-01-09	22.61	22.80	22.42	22.59	21.13	qfq	3,339,151	75,324,850	-0.09%
2024-01-08	23.35	23.35	22.51	22.61	21.15	qfq	5,919,649	135,017,198	-3.17%
2024-01-05	23.93	23.93	23.23	23.35	21.84	qfq	5,395,831	126,527,616	-2.26%
2024-01-04	23.98	24.05	23.61	23.89	22.35	qfq	5,670,926	134,867,148	-0.46%
2024-01-03	23.89	24.57	23.75	24.00	22.45	qfq	8,256,375	199,513,297	0.25%
2024-01-02	23.03	24.24	22.94	23.94	22.39	qfq	11,506,714	274,161,360	3.37%
2023-12-29	23.00	23.23	22.91	23.16	21.67	qfq	5,721,432	132,018,495	0.70%
2023-12-28	23.45	23.49	22.88	23.00	21.52	qfq	9,402,123	216,868,837	-1.16%
2023-12-27	22.42	23.46	22.37	23.27	21.77	qfq	7,178,549	164,722,760	3.88%
2023-12-26	22.68	22.74	22.26	22.40	20.95	qfq	2,664,900	59,908,950	-1.41%
2023-12-25	22.27	22.86	22.24	22.72	21.25	qfq	4,623,400	104,554,431	2.07%
2023-12-22	22.15	22.55	22.12	22.26	20.82	qfq	4,620,946	103,182,865	0.00%
2023-12-21	22.23	22.35	21.82	22.26	20.82	qfq	4,645,073	102,636,060	-0.40%
2023-12-20	22.28	22.65	22.19	22.35	20.91	qfq	5,163,126	115,804,210	0.45%
2023-12-19	22.62	22.69	22.02	22.25	20.81	qfq	5,699,402	126,586,893	-1.77%
2023-12-18	23.02	23.04	22.61	22.65	21.19	qfq	4,515,810	102,955,186	-1.26%
2023-12-15	23.41	23.61	22.88	22.94	21.46	qfq	7,014,171	162,014,344	-2.34%
2023-12-14	23.72	23.91	23.35	23.49	21.97	qfq	5,524,700	130,056,113	-1.01%
2023-12-13	24.05	24.31	23.67	23.73	22.20	qfq	5,246,730	125,514,567	-1.41%
2023-12-12	24.17	24.49	23.90	24.07	22.52	qfq	3,364,190	80,950,294	-0.21%
2023-12-11	23.70	24.18	23.50	24.12	22.56	qfq	4,663,629	111,720,392	1.47%
2023-12-08	23.80	24.17	23.67	23.77	22.24	qfq	4,881,500	116,689,736	0.25%
2023-12-07	23.99	23.99	23.60	23.71	22.18	qfq	5,010,465	119,037,694	-1.25%
2023-12-06	24.35	24.47	23.80	24.01	22.46	qfq	8,601,501	206,550,940	-1.88%
2023-12-05	24.90	25.07	24.40	24.47	22.89	qfq	7,589,217	187,424,097	-2.20%
2023-12-04	25.30	25.30	24.46	25.02	23.41	qfq	10,069,183	250,022,250	-1.57%
2023-12-01	25.48	25.65	25.12	25.42	23.78	qfq	7,926,547	200,488,160	-0.47%
2023-11-30	25.46	26.06	25.02	25.54	23.89	qfq	10,439,199	266,239,863	0.47%
2023-11-29	25.95	26.00	25.30	25.42	23.78	qfq	10,313,901	263,169,694	-1.85%
2023-11-28	25.93	26.10	25.50	25.90	24.23	qfq	10,054,278	259,348,293	-1.22%
2023-11-27	26.13	26.45	25.63	26.22	24.53	qfq	17,770,513	462,278,710	0.92%
2023-11-24	25.20	26.25	24.96	25.98	24.30	qfq	23,310,584	600,212,881	4.13%
2023-11-23	24.51	24.96	24.40	24.95	23.34	qfq	6,676,422	164,990,023	1.55%
2023-11-22	24.99	25.11	24.55	24.57	22.98	qfq	8,960,100	222,392,494	-1.84%
2023-11-21	24.98	25.61	24.76	25.03	23.41	qfq	12,954,855	326,280,540	-0.04%
2023-11-20	24.73	25.15	24.35	25.04	23.42	qfq	12,632,112	313,363,770	1.62%
2023-11-17	24.40	24.69	24.24	24.64	23.05	qfq	7,563,477	185,180,173	1.27%
2023-11-16	24.59	24.98	24.30	24.33	22.76	qfq	9,283,005	227,725,972	-2.05%
2023-11-15	25.19	25.28	24.45	24.84	23.24	qfq	16,846,281	416,477,670	-1.86%
2023-11-14	24.86	25.67	24.70	25.31	23.68	qfq	24,213,795	610,174,450	1.48%
2023-11-13	25.57	25.57	24.44	24.94	23.33	qfq	30,757,182	762,418,404	-2.54%
2023-11-10	23.28	25.59	22.92	25.59	23.94	qfq	41,086,809	1,020,227,911	10.02%
2023-11-09	22.81	23.44	22.66	23.26	21.76	qfq	14,867,426	344,341,835	1.84%
2023-11-08	22.09	22.88	21.88	22.84	21.37	qfq	17,397,888	392,320,501	3.72%
2023-11-07	22.52	22.56	21.96	22.02	20.60	qfq	14,468,502	319,940,904	-2.52%
2023-11-06	22.44	22.82	22.33	22.59	21.13	qfq	11,150,048	251,765,116	0.67%
2023-11-03	22.10	23.01	21.95	22.44	20.99	qfq	17,038,471	382,628,700	0.90%
2023-11-02	21.71	22.61	21.58	22.24	20.80	qfq	15,409,830	340,598,004	1.18%
2023-11-01	21.20	22.09	20.72	21.98	20.56	qfq	14,959,636	319,496,930	3.24%
2023-10-31	22.40	22.51	20.90	21.29	19.92	qfq	24,475,585	522,787,177	-7.99%
2023-10-30	22.79	23.31	22.43	23.14	21.65	qfq	10,929,067	251,223,692	3.35%
2023-10-27	21.21	22.57	21.07	22.39	20.94	qfq	8,038,432	177,395,414	5.07%
2023-10-26	20.96	21.35	20.77	21.31	19.93	qfq	3,239,987	68,419,061	1.28%
2023-10-25	21.41	21.55	21.03	21.04	19.68	qfq	3,941,500	83,302,433	-1.22%
2023-10-24	21.04	21.36	20.83	21.30	19.93	qfq	2,922,100	61,823,268	1.48%
2023-10-23	21.22	21.37	20.86	20.99	19.64	qfq	3,349,150	70,680,647	-1.41%
2023-10-20	21.51	21.60	21.27	21.29	19.92	qfq	3,931,511	84,047,195	-1.39%
2023-10-19	21.71	21.78	21.41	21.59	20.20	qfq	4,034,476	87,202,479	-0.83%
2023-10-18	22.06	22.15	21.62	21.77	20.36	qfq	4,069,802	88,576,861	-1.85%
2023-10-17	22.30	22.43	21.95	22.18	20.75	qfq	5,823,439	128,743,607	-0.22%
2023-10-16	22.50	22.74	22.02	22.23	20.80	qfq	5,726,887	127,328,657	-0.85%
2023-10-13	22.60	22.68	22.30	22.42	20.97	qfq	5,254,920	117,988,131	-0.93%
2023-10-12	22.68	23.09	22.57	22.63	21.17	qfq	3,815,594	86,757,441	-0.22%
2023-10-11	22.56	23.20	22.42	22.68	21.22	qfq	3,874,600	88,477,492	0.89%
2023-10-10	22.88	22.90	22.38	22.48	21.03	qfq	3,217,537	72,438,370	-1.79%
2023-10-09	23.20	23.25	22.75	22.89	21.41	qfq	4,338,548	99,400,809	-1.29%
2023-09-28	23.32	23.69	23.10	23.19	21.69	qfq	5,292,710	123,276,159	-0.60%
2023-09-27	23.10	23.38	22.93	23.33	21.82	qfq	4,067,500	94,391,150	0.82%
2023-09-26	23.24	23.40	23.11	23.14	21.65	qfq	2,758,500	63,996,590	-0.43%
2023-09-25	23.23	23.42	23.08	23.24	21.74	qfq	3,657,695	85,092,248	0.09%
2023-09-22	22.96	23.27	22.73	23.22	21.72	qfq	4,244,946	97,541,709	0.78%
2023-09-21	23.32	23.38	22.98	23.04	21.55	qfq	3,517,685	81,277,306	-0.99%
2023-09-20	23.48	23.49	23.18	23.27	21.77	qfq	3,604,857	84,080,733	-0.89%
2023-09-19	23.25	23.58	23.08	23.48	21.96	qfq	5,086,802	118,984,676	0.95%
2023-09-18	23.20	23.34	22.96	23.26	21.76	qfq	3,658,823	84,881,031	0.26%
2023-09-15	23.13	23.37	22.85	23.20	21.70	qfq	5,494,341	127,244,333	0.43%
2023-09-14	23.18	23.44	22.89	23.10	21.61	qfq	4,066,444	93,988,691	-0.17%
2023-09-13	23.24	23.88	22.97	23.14	21.65	qfq	6,859,200	160,613,369	-1.03%
2023-09-12	22.67	23.70	22.60	23.38	21.87	qfq	10,732,300	250,895,321	3.13%
2023-09-11	21.80	22.87	21.79	22.67	21.21	qfq	10,446,798	235,556,785	3.94%
2023-09-08	22.10	22.15	21.76	21.81	20.40	qfq	3,902,500	85,362,530	-1.36%
2023-09-07	22.30	22.30	22.02	22.11	20.68	qfq	4,215,150	93,270,920	-1.03%
2023-09-06	22.66	22.69	22.18	22.34	20.90	qfq	5,244,450	117,178,021	-1.41%
2023-09-05	22.41	22.73	22.38	22.66	21.20	qfq	4,687,757	105,918,325	0.80%
2023-09-04	22.33	22.62	22.25	22.48	21.03	qfq	7,221,000	161,641,537	0.72%
2023-09-01	22.77	22.78	22.06	22.32	20.88	qfq	7,603,267	169,437,260	-1.54%
2023-08-31	22.98	23.04	22.57	22.67	21.21	qfq	3,564,287	80,965,708	-0.92%
2023-08-30	23.19	23.48	22.86	22.88	21.40	qfq	4,939,536	113,919,642	-1.59%
2023-08-29	22.71	23.28	22.70	23.25	21.75	qfq	3,597,105	82,897,892	1.84%
2023-08-28	24.00	24.05	22.69	22.83	21.36	qfq	5,598,223	129,940,429	0.35%
2023-08-25	22.71	23.00	22.45	22.75	21.28	qfq	4,307,605	98,061,683	0.09%
2023-08-24	22.93	23.09	22.45	22.73	21.26	qfq	6,005,101	136,307,235	-1.00%
2023-08-23	23.04	23.36	22.90	22.96	21.48	qfq	4,208,600	97,465,326	-0.48%
2023-08-22	23.64	23.64	22.65	23.07	21.58	qfq	9,001,866	206,565,792	-1.95%
2023-08-21	23.75	24.00	23.48	23.53	22.01	qfq	4,348,165	103,042,391	0.26%
2023-08-18	24.40	24.42	23.43	23.47	21.96	qfq	7,341,074	173,897,011	-3.81%
2023-08-17	24.40	24.58	23.95	24.40	22.83	qfq	4,713,327	114,790,339	-0.41%
2023-08-16	24.94	25.44	24.46	24.50	22.92	qfq	7,373,653	183,239,771	-2.70%
2023-08-15	25.20	25.37	24.71	25.18	23.55	qfq	4,636,200	116,334,086	0.20%
2023-08-14	25.01	25.20	24.51	25.13	23.51	qfq	3,841,786	95,637,893	0.00%
2023-08-11	25.16	25.59	25.08	25.13	23.51	qfq	4,181,224	105,924,331	-0.28%
2023-08-10	25.91	26.00	25.12	25.20	23.57	qfq	7,958,926	202,037,007	-3.41%
2023-08-09	26.10	26.43	25.95	26.09	24.41	qfq	3,515,700	91,921,497	-0.46%
2023-08-08	25.83	26.50	25.71	26.21	24.52	qfq	5,635,000	147,622,207	1.47%
2023-08-07	26.45	26.48	25.61	25.83	24.16	qfq	6,872,199	177,431,089	-2.45%
2023-08-04	26.88	26.96	26.15	26.48	24.77	qfq	9,319,295	247,226,299	-0.26%
2023-08-03	25.16	26.80	24.98	26.55	24.84	qfq	18,237,019	476,811,474	5.44%
2023-08-02	25.07	25.32	24.94	25.18	23.55	qfq	3,730,445	93,678,662	-0.12%
2023-08-01	25.54	25.56	25.01	25.21	23.58	qfq	5,014,437	126,613,226	-1.64%
2023-07-31	25.44	25.63	25.26	25.63	23.98	qfq	5,693,500	145,354,017	0.99%
2023-07-28	25.15	25.56	25.06	25.38	23.74	qfq	2,916,600	73,951,906	0.16%
2023-07-27	25.30	25.45	25.24	25.34	23.70	qfq	2,420,100	61,359,775	-0.24%
2023-07-26	25.12	25.58	25.00	25.40	23.76	qfq	4,819,100	122,034,292	1.44%
2023-07-25	25.22	25.40	24.96	25.04	23.42	qfq	4,856,893	121,885,448	-0.20%
2023-07-24	25.02	25.30	24.85	25.09	23.47	qfq	2,808,808	70,432,305	-0.44%
2023-07-21	24.98	25.38	24.75	25.20	23.57	qfq	3,188,217	80,177,741	0.80%
2023-07-20	25.00	25.39	24.91	25.00	23.39	qfq	3,736,610	93,935,910	0.00%
2023-07-19	24.65	25.49	24.51	25.00	23.39	qfq	5,189,566	130,193,670	1.54%
2023-07-18	24.80	24.80	24.25	24.62	23.03	qfq	4,961,300	121,508,832	-0.73%