SECURITY DETAIL · RAW DATA

华润双鹤600062.SH

ASSECNYSTOCK

最近收盘价16.932026-07-17

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）13,963,846

成交额（元）239,411,876

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-10-22	2025-10-28	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-07	2025-07-11	cash_dividend	0.371	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-04	2024-11-08	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-09	2024-07-15	cash_dividend	0.257	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	17.33	17.50	16.90	16.93	16.93	qfq	13,963,846	239,411,876	-3.26%
2026-07-16	17.31	17.65	17.10	17.50	17.50	qfq	16,915,936	294,392,208	1.45%
2026-07-15	16.84	17.42	16.77	17.25	17.25	qfq	15,295,615	262,906,042	2.31%
2026-07-14	16.69	17.02	16.49	16.86	16.86	qfq	9,293,813	156,778,392	0.96%
2026-07-13	16.59	16.81	16.52	16.70	16.70	qfq	8,760,650	146,184,809	0.78%
2026-07-10	16.42	16.71	16.18	16.57	16.57	qfq	9,233,476	152,121,272	0.85%
2026-07-09	16.48	16.79	16.32	16.43	16.43	qfq	7,089,754	117,018,090	-0.90%
2026-07-08	16.62	16.87	16.44	16.58	16.58	qfq	5,633,744	93,821,751	-0.30%
2026-07-07	17.01	17.02	16.58	16.63	16.63	qfq	8,644,769	144,431,569	-2.92%
2026-07-06	17.02	17.23	16.79	17.13	17.13	qfq	12,007,582	205,336,143	0.35%
2026-07-03	16.76	17.10	16.71	17.07	17.07	qfq	10,082,640	170,496,015	1.91%
2026-07-02	16.56	16.96	16.52	16.75	16.75	qfq	9,383,846	157,400,701	0.72%
2026-07-01	16.04	16.66	15.84	16.63	16.63	qfq	11,556,548	188,457,078	3.68%
2026-06-30	16.50	16.61	16.00	16.04	16.04	qfq	9,671,073	156,678,434	-3.78%
2026-06-29	15.60	16.77	15.29	16.67	16.67	qfq	14,839,432	240,296,409	6.86%
2026-06-26	16.08	16.15	15.60	15.60	15.60	qfq	7,383,665	116,379,761	-3.11%
2026-06-25	16.30	16.30	15.97	16.10	16.10	qfq	7,026,740	113,153,206	-2.19%
2026-06-24	16.75	16.90	16.44	16.46	16.46	qfq	7,750,244	129,089,804	-0.96%
2026-06-23	16.38	16.90	16.31	16.62	16.62	qfq	7,717,014	129,050,763	0.85%
2026-06-22	16.33	16.52	15.86	16.48	16.48	qfq	7,535,854	121,850,912	0.61%
2026-06-18	16.65	16.67	16.35	16.38	16.38	qfq	7,009,594	115,518,313	-1.62%
2026-06-17	16.79	16.80	16.50	16.65	16.65	qfq	6,040,857	100,379,561	-0.66%
2026-06-16	17.05	17.05	16.75	16.76	16.76	qfq	5,568,956	93,652,130	-1.64%
2026-06-15	17.15	17.21	16.96	17.04	17.04	qfq	5,636,620	96,131,126	-0.76%
2026-06-12	17.05	17.20	16.92	17.17	17.17	qfq	6,679,131	114,129,333	0.70%
2026-06-11	17.01	17.09	16.70	17.05	17.05	qfq	5,199,798	88,192,982	-0.18%
2026-06-10	16.72	17.30	16.68	17.08	17.08	qfq	6,501,069	110,264,737	2.21%
2026-06-09	16.68	16.83	16.62	16.71	16.71	qfq	3,411,070	57,096,492	0.00%
2026-06-08	16.80	16.95	16.58	16.71	16.71	qfq	4,125,221	69,065,780	-0.95%
2026-06-05	16.72	16.94	16.70	16.87	16.87	qfq	4,339,798	73,196,406	1.32%
2026-06-04	16.75	16.90	16.61	16.65	16.65	qfq	3,500,777	58,437,266	-0.89%
2026-06-03	16.95	16.95	16.65	16.80	16.80	qfq	4,161,744	69,688,476	-0.94%
2026-06-02	16.85	17.07	16.82	16.96	16.96	qfq	5,031,650	85,316,551	0.41%
2026-06-01	16.75	16.91	16.60	16.89	16.89	qfq	5,977,601	100,167,232	0.90%
2026-05-29	16.50	16.86	16.45	16.74	16.74	qfq	7,737,910	129,263,981	1.45%
2026-05-28	16.78	16.80	16.44	16.50	16.50	qfq	6,007,079	99,698,922	-2.08%
2026-05-27	17.00	17.12	16.69	16.85	16.85	qfq	4,836,057	81,611,421	-1.23%
2026-05-26	16.82	17.06	16.80	17.06	17.06	qfq	4,998,283	84,773,696	1.49%
2026-05-25	16.95	16.95	16.72	16.81	16.81	qfq	4,429,616	74,402,209	-0.59%
2026-05-22	17.15	17.18	16.89	16.91	16.91	qfq	6,484,781	110,197,899	-1.23%
2026-05-21	17.14	17.34	17.11	17.12	17.12	qfq	4,393,600	75,664,756	-0.12%
2026-05-20	17.35	17.35	17.11	17.14	17.14	qfq	4,507,444	77,395,566	-1.21%
2026-05-19	17.23	17.38	17.23	17.35	17.35	qfq	3,228,265	55,895,866	0.46%
2026-05-18	17.50	17.56	17.23	17.27	17.27	qfq	6,097,500	105,648,201	-1.76%
2026-05-15	17.70	17.76	17.51	17.58	17.58	qfq	5,715,744	100,861,166	-0.79%
2026-05-14	17.83	17.86	17.68	17.72	17.72	qfq	5,832,489	103,535,632	-0.73%
2026-05-13	17.95	18.01	17.83	17.85	17.85	qfq	5,527,578	98,822,106	-0.56%
2026-05-12	18.03	18.06	17.89	17.95	17.95	qfq	6,434,699	115,540,708	-0.39%
2026-05-11	17.94	18.07	17.86	18.02	18.02	qfq	8,572,078	154,042,669	0.45%
2026-05-08	17.94	18.08	17.90	17.94	17.94	qfq	5,706,310	102,441,374	0.06%
2026-05-07	17.94	17.99	17.88	17.93	17.93	qfq	5,203,410	93,238,101	-0.06%
2026-05-06	17.85	17.94	17.78	17.94	17.94	qfq	7,444,840	133,079,199	0.50%
2026-04-30	17.91	17.94	17.81	17.85	17.85	qfq	5,396,580	96,397,261	-0.61%
2026-04-29	17.88	17.98	17.78	17.96	17.96	qfq	6,405,392	114,749,666	0.45%
2026-04-28	17.82	17.94	17.78	17.88	17.88	qfq	5,050,170	90,168,372	0.34%
2026-04-27	17.81	17.89	17.72	17.82	17.82	qfq	8,280,041	147,245,403	-0.39%
2026-04-24	18.06	18.07	17.86	17.89	17.89	qfq	7,000,972	125,503,669	-0.89%
2026-04-23	18.12	18.18	18.03	18.05	18.05	qfq	6,582,309	119,005,292	-0.44%
2026-04-22	18.11	18.15	18.03	18.13	18.13	qfq	7,294,324	131,864,232	0.00%
2026-04-21	18.13	18.26	18.08	18.13	18.13	qfq	6,192,945	112,225,404	-0.28%
2026-04-20	18.22	18.29	18.14	18.18	18.18	qfq	8,270,997	150,384,057	-0.66%
2026-04-17	18.57	18.62	18.23	18.30	18.30	qfq	8,844,093	162,227,982	-1.72%
2026-04-16	18.68	18.79	18.52	18.62	18.62	qfq	11,551,345	215,235,091	-0.27%
2026-04-15	18.26	18.71	18.19	18.67	18.67	qfq	18,968,295	351,257,721	2.70%
2026-04-14	18.25	18.25	18.00	18.18	18.18	qfq	8,266,392	149,406,725	0.17%
2026-04-13	18.23	18.25	18.06	18.15	18.15	qfq	7,716,458	139,814,910	-0.60%
2026-04-10	18.30	18.44	18.22	18.26	18.26	qfq	7,720,696	141,382,521	0.16%
2026-04-09	18.44	18.70	18.20	18.23	18.23	qfq	11,634,900	213,916,513	-1.78%
2026-04-08	18.55	18.64	18.35	18.56	18.56	qfq	13,677,424	252,738,023	0.81%
2026-04-07	18.56	18.57	18.20	18.41	18.41	qfq	7,617,900	140,048,912	-0.86%
2026-04-03	18.73	18.84	18.55	18.57	18.57	qfq	10,386,998	193,813,449	-1.69%
2026-04-02	18.81	19.00	18.72	18.89	18.89	qfq	14,078,380	265,488,200	0.53%
2026-04-01	18.69	18.84	18.48	18.79	18.79	qfq	14,539,749	271,994,015	1.18%
2026-03-31	18.53	18.73	18.50	18.57	18.57	qfq	8,212,540	152,643,671	-0.43%
2026-03-30	18.37	18.69	18.33	18.65	18.65	qfq	10,723,381	199,403,288	0.87%
2026-03-27	17.97	18.59	17.95	18.49	18.49	qfq	11,181,225	205,212,860	2.32%
2026-03-26	18.23	18.38	18.01	18.07	18.07	qfq	6,803,387	123,700,090	-0.88%
2026-03-25	18.15	18.27	18.04	18.23	18.23	qfq	7,121,860	129,394,450	1.05%
2026-03-24	17.91	18.15	17.72	18.04	18.04	qfq	9,856,332	177,176,300	1.92%
2026-03-23	18.74	18.75	17.69	17.70	17.70	qfq	20,429,434	370,044,271	-5.09%
2026-03-20	18.45	18.88	18.38	18.65	18.65	qfq	29,513,821	551,410,299	2.92%
2026-03-19	18.17	18.25	18.04	18.12	18.12	qfq	4,548,925	82,451,876	-0.71%
2026-03-18	18.29	18.29	18.10	18.25	18.25	qfq	4,818,167	87,586,327	0.05%
2026-03-17	18.24	18.38	18.20	18.24	18.24	qfq	5,012,087	91,674,046	0.11%
2026-03-16	18.20	18.28	18.11	18.22	18.22	qfq	4,716,600	85,836,626	0.00%
2026-03-13	18.20	18.35	18.16	18.22	18.22	qfq	5,516,449	100,896,548	-0.05%
2026-03-12	18.18	18.24	18.12	18.23	18.23	qfq	4,705,842	85,607,403	0.33%
2026-03-11	18.19	18.20	18.06	18.17	18.17	qfq	4,180,773	75,793,364	0.00%
2026-03-10	18.12	18.22	18.05	18.17	18.17	qfq	5,227,133	94,739,292	0.33%
2026-03-09	18.06	18.18	17.99	18.11	18.11	qfq	7,109,560	128,502,298	-0.49%
2026-03-06	17.94	18.26	17.86	18.20	18.20	qfq	6,324,427	114,277,541	1.45%
2026-03-05	17.98	18.05	17.92	17.94	17.94	qfq	4,472,849	80,402,997	0.11%
2026-03-04	18.10	18.12	17.74	17.92	17.92	qfq	10,081,178	180,757,352	-1.21%
2026-03-03	18.26	18.38	18.14	18.14	18.14	qfq	9,689,180	176,741,260	-0.71%
2026-03-02	18.27	18.37	18.15	18.27	18.27	qfq	8,710,330	158,978,861	-0.71%
2026-02-27	18.46	18.47	18.34	18.40	18.40	qfq	6,811,310	125,258,274	-0.33%
2026-02-26	18.53	18.58	18.42	18.46	18.46	qfq	5,104,600	94,322,606	-0.16%
2026-02-25	18.40	18.53	18.36	18.49	18.49	qfq	5,439,731	100,549,773	0.49%
2026-02-24	18.38	18.45	18.33	18.40	18.40	qfq	5,348,540	98,345,077	0.49%
2026-02-13	18.52	18.55	18.25	18.31	18.31	qfq	6,910,557	127,284,118	-1.08%
2026-02-12	18.68	18.68	18.48	18.51	18.51	qfq	7,082,480	131,265,432	-1.02%
2026-02-11	18.77	18.79	18.67	18.70	18.70	qfq	5,304,471	99,293,340	-0.16%
2026-02-10	18.73	18.81	18.64	18.73	18.73	qfq	4,974,421	93,204,804	0.16%
2026-02-09	18.69	18.83	18.64	18.70	18.70	qfq	5,822,000	108,783,646	0.11%
2026-02-06	18.76	18.88	18.68	18.68	18.68	qfq	6,378,498	119,711,750	-0.27%
2026-02-05	18.69	18.81	18.65	18.73	18.73	qfq	6,510,048	122,048,611	0.38%
2026-02-04	18.55	18.67	18.47	18.66	18.66	qfq	5,947,588	110,435,279	0.43%
2026-02-03	18.41	18.59	18.31	18.58	18.58	qfq	7,772,031	143,521,293	1.25%
2026-02-02	18.68	18.74	18.35	18.35	18.35	qfq	9,925,200	184,467,285	-2.19%
2026-01-30	18.93	19.02	18.68	18.76	18.76	qfq	9,644,900	181,426,318	-0.95%
2026-01-29	18.81	18.99	18.69	18.94	18.94	qfq	10,845,137	204,579,607	0.48%
2026-01-28	18.93	19.03	18.76	18.85	18.85	qfq	9,442,962	178,055,151	0.32%
2026-01-27	19.08	19.08	18.66	18.79	18.79	qfq	11,770,213	221,085,453	-1.21%
2026-01-26	18.73	19.05	18.62	19.02	19.02	qfq	17,583,305	332,154,422	1.60%
2026-01-23	18.66	18.72	18.62	18.72	18.72	qfq	8,222,666	153,613,907	0.54%
2026-01-22	18.64	18.72	18.60	18.62	18.62	qfq	6,044,611	112,728,162	0.16%
2026-01-21	18.71	18.73	18.56	18.59	18.59	qfq	5,832,048	108,756,323	-0.64%
2026-01-20	18.56	18.72	18.53	18.71	18.71	qfq	7,196,866	134,002,799	0.86%
2026-01-19	18.52	18.60	18.45	18.55	18.55	qfq	5,119,162	94,869,896	0.05%
2026-01-16	18.68	18.75	18.50	18.54	18.54	qfq	6,286,120	116,692,278	-0.59%
2026-01-15	18.64	18.76	18.60	18.65	18.65	qfq	5,183,114	96,755,141	-0.27%
2026-01-14	18.66	18.93	18.57	18.70	18.70	qfq	13,090,797	245,598,417	0.11%
2026-01-13	18.71	18.89	18.65	18.68	18.68	qfq	10,624,689	199,469,015	-0.11%
2026-01-12	18.65	18.70	18.58	18.70	18.70	qfq	8,117,399	151,202,195	0.27%
2026-01-09	18.55	18.66	18.49	18.65	18.65	qfq	8,382,760	155,583,119	0.54%
2026-01-08	18.53	18.59	18.48	18.55	18.55	qfq	6,027,784	111,705,722	0.00%
2026-01-07	18.65	18.67	18.54	18.55	18.55	qfq	5,495,455	102,190,369	-0.38%
2026-01-06	18.54	18.63	18.50	18.62	18.62	qfq	7,031,654	130,570,119	0.43%
2026-01-05	18.30	18.55	18.26	18.54	18.54	qfq	7,525,050	138,806,694	1.37%
2025-12-31	18.41	18.41	18.25	18.29	18.29	qfq	4,315,744	79,030,754	-0.38%
2025-12-30	18.31	18.39	18.24	18.36	18.36	qfq	3,583,033	65,619,013	0.11%
2025-12-29	18.49	18.49	18.29	18.34	18.34	qfq	4,940,357	90,809,241	-0.81%
2025-12-26	18.48	18.51	18.41	18.49	18.49	qfq	3,920,334	72,397,162	0.05%
2025-12-25	18.47	18.52	18.40	18.48	18.48	qfq	3,581,545	66,150,258	0.11%
2025-12-24	18.42	18.48	18.35	18.46	18.46	qfq	3,510,485	64,656,062	0.16%
2025-12-23	18.51	18.55	18.43	18.43	18.43	qfq	3,410,395	63,084,620	-0.38%
2025-12-22	18.60	18.60	18.47	18.50	18.50	qfq	4,031,688	74,697,554	-0.38%
2025-12-19	18.54	18.62	18.43	18.57	18.57	qfq	4,655,803	86,387,418	0.49%
2025-12-18	18.39	18.58	18.33	18.48	18.48	qfq	4,271,264	78,776,118	0.33%
2025-12-17	18.18	18.45	18.17	18.42	18.42	qfq	5,522,767	101,098,481	1.21%
2025-12-16	18.45	18.46	18.16	18.20	18.20	qfq	7,001,835	127,848,471	-1.41%
2025-12-15	18.55	18.56	18.41	18.46	18.46	qfq	5,331,100	98,585,996	-0.59%
2025-12-12	18.60	18.64	18.45	18.57	18.57	qfq	6,347,975	117,693,194	0.05%
2025-12-11	18.54	18.67	18.54	18.56	18.56	qfq	4,128,850	76,782,888	0.00%
2025-12-10	18.63	18.66	18.50	18.56	18.56	qfq	6,131,788	113,803,354	-0.38%
2025-12-09	18.74	18.79	18.61	18.63	18.63	qfq	4,401,471	82,243,526	-0.59%
2025-12-08	18.82	18.85	18.71	18.74	18.74	qfq	5,174,478	97,047,575	-0.27%
2025-12-05	18.85	18.91	18.67	18.79	18.79	qfq	5,016,284	94,003,698	-0.42%
2025-12-04	18.84	18.92	18.79	18.87	18.87	qfq	3,804,875	71,737,814	-0.11%
2025-12-03	18.75	18.92	18.72	18.89	18.89	qfq	5,302,333	99,953,524	0.75%
2025-12-02	18.83	18.84	18.65	18.75	18.75	qfq	4,289,500	80,403,378	-0.37%
2025-12-01	18.60	18.83	18.57	18.82	18.82	qfq	7,025,471	131,612,702	1.13%
2025-11-28	18.70	18.70	18.54	18.61	18.61	qfq	5,575,124	103,648,666	-0.32%
2025-11-27	18.75	18.78	18.65	18.67	18.67	qfq	5,500,299	102,849,621	-0.59%
2025-11-26	18.68	18.97	18.67	18.78	18.78	qfq	6,956,274	131,172,536	0.54%
2025-11-25	18.63	18.79	18.60	18.68	18.68	qfq	6,415,793	119,948,943	0.38%
2025-11-24	18.55	18.71	18.50	18.61	18.61	qfq	5,393,269	100,335,402	0.54%
2025-11-21	18.84	18.92	18.46	18.51	18.51	qfq	9,918,557	184,805,952	-2.06%
2025-11-20	18.90	19.04	18.87	18.90	18.90	qfq	5,493,636	103,981,010	0.00%
2025-11-19	18.96	19.08	18.81	18.90	18.90	qfq	6,754,000	127,728,105	-0.68%
2025-11-18	19.17	19.24	18.94	19.03	19.03	qfq	9,879,371	188,611,436	-0.78%
2025-11-17	19.55	19.55	19.12	19.18	19.18	qfq	13,514,974	260,105,341	-1.99%
2025-11-14	19.64	19.75	19.57	19.57	19.57	qfq	8,423,587	165,684,242	-0.56%
2025-11-13	19.70	19.72	19.56	19.68	19.68	qfq	9,617,915	188,873,359	0.41%
2025-11-12	19.67	19.77	19.56	19.60	19.60	qfq	10,702,140	210,354,040	-0.36%
2025-11-11	19.72	19.73	19.57	19.67	19.67	qfq	7,998,272	157,008,961	-0.15%
2025-11-10	19.56	19.72	19.49	19.70	19.70	qfq	12,059,255	236,783,964	0.87%
2025-11-07	19.26	19.65	19.24	19.53	19.53	qfq	13,951,944	272,003,331	1.30%
2025-11-06	19.23	19.30	19.17	19.28	19.28	qfq	5,297,509	101,994,516	0.21%
2025-11-05	19.15	19.30	19.15	19.24	19.24	qfq	5,724,220	110,063,358	0.00%
2025-11-04	19.40	19.40	19.19	19.24	19.24	qfq	7,964,475	153,484,385	-0.88%
2025-11-03	19.32	19.43	19.22	19.41	19.41	qfq	9,696,876	187,660,771	0.78%
2025-10-31	19.06	19.32	19.06	19.26	19.26	qfq	9,750,925	187,571,388	0.68%
2025-10-30	19.19	19.22	19.06	19.13	19.13	qfq	7,280,312	139,397,037	-0.31%
2025-10-29	19.07	19.22	18.97	19.19	19.19	qfq	6,732,401	128,631,144	0.31%
2025-10-28	19.13	19.26	19.10	19.13	19.13	qfq	6,595,647	126,407,645	-0.57%
2025-10-27	19.07	19.32	19.00	19.24	19.14	qfq	12,620,960	241,997,742	1.42%
2025-10-24	19.04	19.07	18.88	18.97	18.87	qfq	5,983,960	113,449,788	-0.37%
2025-10-23	19.06	19.06	18.85	19.04	18.94	qfq	6,218,400	117,782,378	-0.10%
2025-10-22	18.90	19.12	18.85	19.06	18.96	qfq	8,173,572	155,518,320	0.79%
2025-10-21	18.86	18.99	18.83	18.91	18.81	qfq	6,788,979	128,314,199	0.32%
2025-10-20	19.00	19.00	18.73	18.85	18.75	qfq	6,803,150	128,039,443	-0.11%
2025-10-17	19.19	19.23	18.83	18.87	18.77	qfq	11,115,516	211,462,075	-1.51%
2025-10-16	19.19	19.30	19.08	19.16	19.06	qfq	7,670,297	147,256,651	-0.42%
2025-10-15	19.13	19.27	19.08	19.24	19.14	qfq	7,517,194	144,374,795	0.58%
2025-10-14	19.09	19.26	19.02	19.13	19.03	qfq	10,642,692	203,874,240	0.31%
2025-10-13	18.97	19.11	18.88	19.07	18.97	qfq	8,365,687	158,853,263	-0.52%
2025-10-10	18.88	19.23	18.83	19.17	19.07	qfq	11,438,607	218,352,137	1.32%
2025-10-09	18.72	18.94	18.71	18.92	18.82	qfq	9,521,734	179,539,477	1.28%
2025-09-30	18.65	18.72	18.62	18.68	18.58	qfq	5,206,700	97,265,482	0.05%
2025-09-29	18.73	18.75	18.42	18.67	18.57	qfq	7,758,235	143,922,183	-0.21%
2025-09-26	18.71	18.78	18.60	18.71	18.61	qfq	6,225,208	116,239,945	-0.53%
2025-09-25	18.91	18.91	18.71	18.81	18.71	qfq	7,522,920	141,419,696	-0.63%
2025-09-24	18.65	18.95	18.55	18.93	18.83	qfq	10,485,365	197,148,514	1.56%
2025-09-23	18.85	18.87	18.51	18.64	18.54	qfq	10,574,250	196,918,831	-1.38%
2025-09-22	18.98	19.12	18.82	18.90	18.80	qfq	8,814,558	167,184,455	0.27%
2025-09-19	19.08	19.08	18.80	18.85	18.75	qfq	11,287,842	213,490,822	-1.26%
2025-09-18	19.06	19.30	18.97	19.09	18.99	qfq	13,446,603	256,849,997	0.16%
2025-09-17	19.09	19.10	18.97	19.06	18.96	qfq	9,327,119	177,431,077	0.00%
2025-09-16	19.20	19.25	18.98	19.06	18.96	qfq	8,564,843	163,476,380	-0.68%
2025-09-15	19.18	19.24	19.12	19.19	19.09	qfq	7,066,587	135,489,684	0.05%
2025-09-12	19.36	19.40	19.16	19.18	19.08	qfq	9,048,390	174,234,877	-0.88%
2025-09-11	19.18	19.38	18.96	19.35	19.25	qfq	9,354,521	179,440,911	0.47%
2025-09-10	19.32	19.45	19.21	19.26	19.16	qfq	6,255,598	120,619,127	-0.62%
2025-09-09	19.57	19.60	19.27	19.38	19.28	qfq	9,123,980	177,294,095	-0.92%
2025-09-08	19.37	19.58	19.35	19.56	19.46	qfq	11,679,441	227,477,226	0.93%
2025-09-05	19.15	19.40	19.07	19.38	19.28	qfq	11,682,900	224,661,952	1.20%
2025-09-04	19.41	19.41	18.96	19.15	19.05	qfq	15,480,049	296,934,556	-1.29%
2025-09-03	19.46	19.59	19.36	19.40	19.30	qfq	12,154,906	236,665,642	0.05%
2025-09-02	19.77	19.79	19.33	19.39	19.29	qfq	15,869,101	309,680,620	-1.82%
2025-09-01	19.44	19.77	19.36	19.75	19.65	qfq	18,465,780	362,683,711	1.54%
2025-08-29	19.46	19.61	19.40	19.45	19.35	qfq	13,834,877	269,819,656	-0.21%
2025-08-28	19.63	19.70	19.13	19.49	19.39	qfq	21,624,267	419,838,745	-0.61%
2025-08-27	20.07	20.12	19.60	19.61	19.51	qfq	28,132,411	558,514,971	-2.34%
2025-08-26	20.20	20.20	20.06	20.08	19.98	qfq	19,928,324	401,009,637	-0.69%
2025-08-25	20.34	20.35	20.08	20.22	20.11	qfq	33,526,189	678,292,515	-0.59%
2025-08-22	20.48	20.50	20.16	20.34	20.23	qfq	18,048,665	365,762,192	-0.29%
2025-08-21	20.25	20.46	20.21	20.40	20.29	qfq	17,425,487	354,861,857	0.74%
2025-08-20	20.39	20.39	20.03	20.25	20.14	qfq	18,811,145	379,739,125	-0.74%
2025-08-19	20.40	20.70	20.35	20.40	20.29	qfq	21,149,250	433,600,816	0.05%
2025-08-18	20.42	20.59	20.27	20.39	20.28	qfq	22,745,900	464,010,978	-0.20%
2025-08-15	20.04	20.43	20.02	20.43	20.32	qfq	18,293,889	370,136,402	1.49%
2025-08-14	20.30	20.50	20.06	20.13	20.03	qfq	22,855,646	463,935,683	-0.74%
2025-08-13	20.15	20.42	20.10	20.28	20.17	qfq	23,196,424	470,055,914	0.60%
2025-08-12	20.36	20.45	20.07	20.16	20.06	qfq	18,994,771	384,231,749	-0.84%
2025-08-11	20.17	20.42	20.11	20.33	20.22	qfq	18,902,035	383,352,509	0.79%
2025-08-08	20.16	20.33	19.94	20.17	20.07	qfq	14,093,400	283,849,484	0.05%
2025-08-07	20.28	20.44	20.01	20.16	20.06	qfq	18,335,068	370,349,952	-0.84%
2025-08-06	20.50	20.77	20.25	20.33	20.22	qfq	19,442,208	396,711,192	-0.93%
2025-08-05	20.64	20.74	20.30	20.52	20.41	qfq	19,047,945	390,345,388	-0.48%
2025-08-04	20.77	20.92	20.18	20.62	20.51	qfq	32,260,784	659,126,957	-0.87%
2025-08-01	21.17	21.60	20.71	20.80	20.69	qfq	45,340,942	956,687,666	-1.75%
2025-07-31	21.17	22.14	21.00	21.17	21.06	qfq	80,361,527	1,728,004,060	-0.24%
2025-07-30	20.15	21.93	20.10	21.22	21.11	qfq	101,766,971	2,197,328,989	6.42%
2025-07-29	19.55	20.07	19.41	19.94	19.84	qfq	24,495,803	484,364,169	2.10%
2025-07-28	19.53	19.62	19.46	19.53	19.43	qfq	9,533,266	186,171,607	0.21%
2025-07-25	19.58	19.76	19.45	19.49	19.39	qfq	15,416,387	302,199,754	-0.15%
2025-07-24	19.29	19.52	19.23	19.52	19.42	qfq	12,763,737	247,300,422	1.19%
2025-07-23	19.41	19.64	19.26	19.29	19.19	qfq	13,823,483	268,854,190	-0.67%
2025-07-22	19.47	19.63	19.32	19.42	19.32	qfq	15,773,154	306,707,462	-0.41%
2025-07-21	19.38	19.51	19.23	19.50	19.40	qfq	10,731,259	208,234,706	0.46%
2025-07-18	19.20	19.42	19.10	19.41	19.31	qfq	10,252,019	197,157,351	1.09%
2025-07-17	19.25	19.44	19.11	19.20	19.10	qfq	13,372,360	257,448,888	-0.36%
2025-07-16	18.73	19.29	18.66	19.27	19.17	qfq	18,741,654	357,250,956	3.10%
2025-07-15	18.78	18.79	18.52	18.69	18.59	qfq	7,792,524	145,210,103	-0.32%
2025-07-14	18.64	18.80	18.64	18.75	18.65	qfq	6,666,013	124,969,765	0.37%
2025-07-11	18.52	18.82	18.49	18.68	18.58	qfq	10,143,920	189,756,320	-1.16%
2025-07-10	18.80	18.92	18.78	18.90	18.43	qfq	7,748,568	146,231,957	0.64%
2025-07-09	18.80	18.90	18.70	18.78	18.32	qfq	7,531,123	141,598,728	-0.21%
2025-07-08	18.77	18.92	18.75	18.82	18.35	qfq	9,253,523	174,061,694	0.16%
2025-07-07	18.97	19.00	18.79	18.79	18.33	qfq	8,684,695	163,777,261	-0.63%
2025-07-04	18.78	19.00	18.72	18.91	18.44	qfq	11,157,060	210,499,055	0.69%
2025-07-03	18.62	18.87	18.58	18.78	18.32	qfq	13,991,648	262,661,529	0.91%
2025-07-02	18.67	18.73	18.55	18.61	18.15	qfq	8,471,851	157,520,697	-0.32%
2025-07-01	18.63	18.70	18.61	18.67	18.21	qfq	8,642,319	161,294,169	0.05%
2025-06-30	18.66	18.70	18.54	18.66	18.20	qfq	7,655,662	142,476,581	0.00%
2025-06-27	18.58	18.69	18.55	18.66	18.20	qfq	7,186,403	133,968,028	0.43%
2025-06-26	18.63	18.71	18.52	18.58	18.12	qfq	6,710,920	124,860,813	-0.43%
2025-06-25	18.60	18.67	18.47	18.66	18.20	qfq	8,761,442	162,821,619	0.43%
2025-06-24	18.36	18.61	18.35	18.58	18.12	qfq	10,679,025	197,755,183	1.36%
2025-06-23	18.28	18.39	18.25	18.33	17.88	qfq	9,075,201	166,162,015	-0.05%
2025-06-20	18.30	18.42	18.27	18.34	17.89	qfq	8,359,564	153,448,908	0.27%
2025-06-19	18.38	18.44	18.21	18.29	17.84	qfq	11,118,800	203,420,680	-0.49%
2025-06-18	18.52	18.53	18.32	18.38	17.93	qfq	12,951,422	238,281,691	-0.76%
2025-06-17	18.78	18.87	18.39	18.52	18.06	qfq	22,623,040	419,823,633	-0.91%
2025-06-16	19.23	19.30	18.67	18.69	18.23	qfq	22,359,870	421,931,084	-3.01%
2025-06-13	19.61	19.74	19.21	19.27	18.79	qfq	12,582,432	243,942,909	-1.83%
2025-06-12	19.60	19.66	19.49	19.63	19.14	qfq	8,526,044	166,780,835	0.10%
2025-06-11	19.78	19.81	19.59	19.61	19.13	qfq	8,156,035	160,390,322	-0.51%
2025-06-10	19.73	19.91	19.56	19.71	19.22	qfq	11,688,184	230,792,178	-0.30%
2025-06-09	19.53	19.95	19.52	19.77	19.28	qfq	9,940,536	196,827,844	1.18%
2025-06-06	19.64	19.83	19.45	19.54	19.06	qfq	6,430,245	125,739,253	-0.46%
2025-06-05	19.89	20.00	19.54	19.63	19.14	qfq	10,855,400	214,044,174	-1.06%
2025-06-04	19.73	20.32	19.68	19.84	19.35	qfq	16,676,094	331,733,317	0.51%
2025-06-03	19.34	19.77	19.34	19.74	19.25	qfq	11,997,984	236,006,503	1.18%
2025-05-30	19.30	19.58	19.26	19.51	19.03	qfq	12,667,186	246,642,371	1.04%
2025-05-29	19.04	19.34	18.91	19.31	18.83	qfq	8,360,588	160,400,786	1.36%
2025-05-28	19.12	19.19	19.01	19.05	18.58	qfq	4,824,065	92,026,185	-0.10%
2025-05-27	19.01	19.12	18.91	19.07	18.60	qfq	6,535,267	124,491,058	0.58%
2025-05-26	19.27	19.33	18.93	18.96	18.49	qfq	10,712,780	204,161,299	-1.91%
2025-05-23	19.22	19.54	19.22	19.33	18.85	qfq	12,165,400	236,349,333	0.78%
2025-05-22	19.28	19.34	19.12	19.18	18.71	qfq	7,933,233	152,490,739	-0.88%
2025-05-21	19.30	19.44	19.21	19.35	18.87	qfq	7,728,392	149,575,581	0.31%
2025-05-20	19.15	19.37	19.10	19.29	18.81	qfq	9,521,806	183,786,332	1.10%
2025-05-19	19.21	19.26	18.98	19.08	18.61	qfq	7,824,601	149,081,415	-0.83%
2025-05-16	19.06	19.29	19.06	19.24	18.76	qfq	10,611,626	203,874,970	1.10%
2025-05-15	18.95	19.48	18.85	19.03	18.56	qfq	13,133,713	251,056,282	0.48%
2025-05-14	18.93	18.95	18.73	18.94	18.47	qfq	6,131,900	115,522,402	0.11%
2025-05-13	18.86	18.99	18.82	18.92	18.45	qfq	7,831,977	148,031,041	0.69%
2025-05-12	18.83	18.90	18.69	18.79	18.33	qfq	8,242,177	154,648,391	-0.16%
2025-05-09	18.88	18.96	18.80	18.82	18.35	qfq	5,130,933	96,763,174	-0.32%
2025-05-08	18.97	18.97	18.83	18.88	18.41	qfq	7,999,109	151,183,153	-0.63%
2025-05-07	18.94	19.10	18.89	19.00	18.53	qfq	9,598,264	182,105,021	0.69%
2025-05-06	18.98	18.98	18.70	18.87	18.40	qfq	11,111,618	209,014,660	0.05%
2025-04-30	18.77	19.05	18.73	18.86	18.39	qfq	10,148,224	191,997,105	0.27%
2025-04-29	18.72	18.82	18.50	18.81	18.34	qfq	11,362,736	212,073,711	0.75%
2025-04-28	18.31	18.88	18.31	18.67	18.21	qfq	21,625,457	401,943,497	2.81%
2025-04-25	18.31	18.38	18.12	18.16	17.71	qfq	9,949,944	180,856,353	-0.87%
2025-04-24	18.18	18.45	18.11	18.32	17.87	qfq	10,598,879	193,909,417	0.83%
2025-04-23	18.32	18.39	18.13	18.17	17.72	qfq	7,790,235	141,809,397	-0.76%
2025-04-22	18.17	18.39	18.16	18.31	17.86	qfq	8,008,112	146,583,553	0.33%
2025-04-21	18.11	18.28	17.98	18.25	17.80	qfq	8,144,830	148,062,637	0.77%
2025-04-18	18.15	18.40	18.06	18.11	17.66	qfq	8,602,201	156,160,882	-0.60%
2025-04-17	18.08	18.47	18.01	18.22	17.77	qfq	10,346,344	189,163,654	0.72%
2025-04-16	18.25	18.25	17.92	18.09	17.64	qfq	8,963,000	161,898,260	-1.04%
2025-04-15	18.28	18.32	18.10	18.28	17.83	qfq	8,212,888	149,519,656	-0.33%
2025-04-14	18.26	18.50	18.22	18.34	17.89	qfq	10,168,600	186,638,883	0.88%
2025-04-11	18.18	18.45	18.06	18.18	17.73	qfq	11,474,401	209,131,855	-0.44%
2025-04-10	18.19	18.48	18.19	18.26	17.81	qfq	14,345,000	262,492,756	1.33%
2025-04-09	17.85	18.13	17.34	18.02	17.57	qfq	17,236,760	307,675,463	-0.39%
2025-04-08	17.87	18.30	17.85	18.09	17.64	qfq	18,456,465	333,566,984	2.61%
2025-04-07	18.80	18.99	17.62	17.63	17.19	qfq	27,487,422	500,388,526	-9.96%
2025-04-03	19.28	19.61	19.26	19.58	19.10	qfq	15,587,992	303,915,142	0.88%
2025-04-02	19.47	19.54	19.30	19.41	18.93	qfq	12,319,792	239,241,091	-0.36%
2025-04-01	18.90	19.58	18.80	19.48	19.00	qfq	29,986,669	581,094,192	3.07%
2025-03-31	18.86	19.26	18.80	18.90	18.43	qfq	14,165,544	269,219,124	-0.05%
2025-03-28	19.09	19.33	18.91	18.91	18.44	qfq	11,982,106	229,076,079	-0.94%
2025-03-27	18.82	19.15	18.71	19.09	18.62	qfq	15,118,223	286,937,997	1.33%
2025-03-26	18.93	18.98	18.78	18.84	18.37	qfq	9,853,444	185,959,211	-0.16%
2025-03-25	18.77	18.98	18.70	18.87	18.40	qfq	9,500,490	179,311,114	0.53%
2025-03-24	18.80	18.88	18.61	18.77	18.31	qfq	11,845,477	222,202,950	-0.42%
2025-03-21	19.00	19.06	18.76	18.85	18.38	qfq	16,848,997	318,051,038	-0.68%
2025-03-20	19.50	19.50	18.96	18.98	18.51	qfq	35,395,270	677,919,155	-4.00%
2025-03-19	19.58	19.77	19.53	19.77	19.28	qfq	13,113,723	258,115,073	0.82%
2025-03-18	19.53	19.65	19.43	19.61	19.13	qfq	11,683,421	228,331,995	0.67%
2025-03-17	19.49	19.62	19.41	19.48	19.00	qfq	12,659,216	247,017,812	0.15%
2025-03-14	19.24	19.45	19.16	19.45	18.97	qfq	16,275,700	314,534,678	1.04%
2025-03-13	19.08	19.30	19.02	19.25	18.77	qfq	12,626,778	242,373,749	0.84%
2025-03-12	19.15	19.32	19.02	19.09	18.62	qfq	10,116,530	193,443,086	-0.31%
2025-03-11	18.85	19.17	18.71	19.15	18.68	qfq	12,430,845	236,141,795	0.74%
2025-03-10	18.76	19.01	18.74	19.01	18.54	qfq	9,645,720	182,213,872	1.06%
2025-03-07	18.95	18.99	18.74	18.81	18.34	qfq	11,311,746	213,288,487	-1.05%
2025-03-06	18.99	19.13	18.87	19.01	18.54	qfq	10,678,400	202,594,922	0.26%
2025-03-05	19.18	19.19	18.90	18.96	18.49	qfq	10,763,393	204,431,961	-1.20%
2025-03-04	18.84	19.21	18.74	19.19	18.72	qfq	14,742,177	280,699,409	1.59%
2025-03-03	18.47	18.98	18.46	18.89	18.42	qfq	19,745,568	372,557,080	1.94%
2025-02-28	18.73	18.97	18.50	18.53	18.07	qfq	13,305,000	249,244,526	-1.44%
2025-02-27	18.63	18.85	18.51	18.80	18.34	qfq	14,839,878	277,460,748	1.18%
2025-02-26	18.42	18.58	18.38	18.58	18.12	qfq	10,497,691	193,921,020	0.81%
2025-02-25	18.60	18.60	18.40	18.43	17.97	qfq	11,224,145	207,464,024	-1.39%
2025-02-24	18.81	19.03	18.58	18.69	18.23	qfq	14,676,068	275,493,067	-0.64%
2025-02-21	18.59	18.89	18.42	18.81	18.34	qfq	16,999,218	317,360,009	1.18%
2025-02-20	18.54	18.91	18.53	18.59	18.13	qfq	15,152,800	283,214,253	0.00%
2025-02-19	18.54	18.60	18.38	18.59	18.13	qfq	14,949,354	276,077,283	-0.21%
2025-02-18	19.07	19.08	18.53	18.63	18.17	qfq	18,781,103	353,370,168	-2.56%
2025-02-17	19.31	19.44	19.03	19.12	18.65	qfq	15,963,802	307,104,566	-0.52%
2025-02-14	19.18	19.35	19.07	19.22	18.74	qfq	13,346,130	255,921,034	0.31%
2025-02-13	19.34	19.44	19.16	19.16	18.69	qfq	14,624,399	281,676,013	-1.08%
2025-02-12	19.57	19.58	19.26	19.37	18.89	qfq	13,306,841	257,650,017	-0.92%
2025-02-11	19.60	19.61	19.37	19.55	19.07	qfq	10,147,400	197,616,368	-0.05%
2025-02-10	19.60	19.67	19.43	19.56	19.08	qfq	11,721,894	228,788,022	0.31%
2025-02-07	19.19	19.59	19.11	19.50	19.02	qfq	13,866,858	269,089,602	1.30%
2025-02-06	19.28	19.30	18.96	19.25	18.77	qfq	12,050,611	230,780,024	-0.36%
2025-02-05	19.49	19.70	19.21	19.32	18.84	qfq	8,502,260	164,334,573	-0.16%
2025-01-27	19.23	19.68	19.23	19.35	18.87	qfq	7,394,757	143,961,162	0.52%
2025-01-24	19.18	19.34	19.10	19.25	18.77	qfq	6,252,388	120,262,065	0.31%
2025-01-23	19.28	19.49	19.16	19.19	18.72	qfq	8,162,003	157,567,661	0.31%
2025-01-22	19.45	19.56	19.05	19.13	18.66	qfq	7,261,000	139,388,821	-1.90%
2025-01-21	19.55	19.68	19.31	19.50	19.02	qfq	5,254,600	102,309,202	-0.31%
2025-01-20	19.62	19.85	19.48	19.56	19.08	qfq	9,123,893	178,967,859	0.62%
2025-01-17	19.19	19.62	19.11	19.44	18.96	qfq	10,375,339	201,563,691	0.83%
2025-01-16	19.01	19.32	18.96	19.28	18.80	qfq	8,516,692	163,257,984	1.53%
2025-01-15	19.30	19.36	18.95	18.99	18.52	qfq	9,499,590	181,274,566	-1.91%
2025-01-14	18.95	19.41	18.87	19.36	18.88	qfq	10,332,504	198,152,573	2.38%
2025-01-13	19.05	19.38	18.82	18.91	18.44	qfq	9,221,099	175,046,481	-1.05%
2025-01-10	19.16	19.44	19.06	19.11	18.64	qfq	10,526,888	202,428,532	-0.16%
2025-01-09	19.07	19.35	18.88	19.14	18.67	qfq	8,839,712	169,586,565	-0.05%
2025-01-08	19.28	19.43	18.88	19.15	18.68	qfq	12,197,780	233,409,128	-0.98%
2025-01-07	19.75	19.75	19.04	19.34	18.86	qfq	15,237,046	293,960,072	-2.81%
2025-01-06	19.75	20.15	19.44	19.90	19.41	qfq	17,682,924	351,378,982	2.58%
2025-01-03	19.29	19.82	19.28	19.40	18.92	qfq	10,623,500	208,285,579	0.52%
2025-01-02	19.78	19.92	19.18	19.30	18.82	qfq	10,655,149	208,373,591	-2.53%
2024-12-31	20.28	20.35	19.73	19.80	19.31	qfq	10,947,985	218,995,611	-2.37%
2024-12-30	20.12	20.55	20.04	20.28	19.78	qfq	10,484,300	212,785,729	0.75%
2024-12-27	19.80	20.20	19.72	20.13	19.63	qfq	10,369,244	207,791,596	1.51%
2024-12-26	19.70	19.84	19.67	19.83	19.34	qfq	6,402,280	126,629,380	0.51%
2024-12-25	19.92	20.06	19.60	19.73	19.24	qfq	8,187,352	161,555,631	-1.15%
2024-12-24	19.69	19.99	19.50	19.96	19.47	qfq	9,449,256	186,963,396	1.37%
2024-12-23	20.10	20.14	19.62	19.69	19.20	qfq	12,066,883	239,409,062	-1.89%
2024-12-20	19.98	20.21	19.92	20.07	19.57	qfq	6,526,219	131,164,903	0.15%
2024-12-19	19.97	20.04	19.80	20.04	19.54	qfq	9,325,102	185,742,027	-0.10%
2024-12-18	20.04	20.15	19.99	20.06	19.56	qfq	7,777,061	156,079,000	0.15%
2024-12-17	20.08	20.18	19.86	20.03	19.53	qfq	11,308,432	226,228,160	-0.35%
2024-12-16	20.51	20.58	19.98	20.10	19.60	qfq	13,073,011	263,162,286	-2.19%
2024-12-13	20.94	20.94	20.50	20.55	20.04	qfq	10,931,850	225,946,477	-2.19%
2024-12-12	20.80	21.08	20.68	21.01	20.49	qfq	12,716,353	266,191,923	1.20%
2024-12-11	20.63	20.83	20.61	20.76	20.25	qfq	6,949,490	144,151,477	0.29%
2024-12-10	21.08	21.17	20.66	20.70	20.19	qfq	14,276,511	297,867,334	0.44%
2024-12-09	20.83	21.08	20.53	20.61	20.10	qfq	9,725,740	201,537,406	-1.01%
2024-12-06	20.34	20.87	20.31	20.82	20.31	qfq	13,181,302	271,642,366	2.06%
2024-12-05	20.79	20.80	20.27	20.40	19.90	qfq	15,167,428	309,171,836	-1.64%
2024-12-04	21.02	21.06	20.65	20.74	20.23	qfq	9,170,945	191,445,186	-1.57%
2024-12-03	21.37	21.37	20.93	21.07	20.55	qfq	11,748,472	247,732,217	-1.59%
2024-12-02	21.20	21.54	21.08	21.41	20.88	qfq	12,809,433	273,173,723	0.42%
2024-11-29	20.92	21.44	20.80	21.32	20.79	qfq	12,999,558	275,089,841	2.16%
2024-11-28	21.07	21.09	20.75	20.87	20.35	qfq	11,669,731	244,017,842	-1.14%
2024-11-27	20.61	21.11	20.41	21.11	20.59	qfq	13,619,301	283,757,001	2.43%
2024-11-26	20.89	21.08	20.60	20.61	20.10	qfq	9,131,462	190,133,960	-1.43%
2024-11-25	21.09	21.27	20.69	20.91	20.39	qfq	11,571,684	242,144,766	0.53%
2024-11-22	22.00	22.12	20.76	20.80	20.29	qfq	23,110,260	492,990,550	-5.80%
2024-11-21	22.25	22.50	21.88	22.08	21.53	qfq	13,470,559	298,281,577	-0.72%
2024-11-20	21.70	22.62	21.61	22.24	21.69	qfq	25,673,844	572,335,359	2.39%
2024-11-19	21.26	21.93	21.25	21.72	21.18	qfq	19,523,623	422,967,876	2.02%
2024-11-18	21.59	22.26	21.22	21.29	20.76	qfq	22,878,856	498,080,065	-1.66%
2024-11-15	21.68	22.04	21.48	21.65	21.11	qfq	19,711,342	427,915,905	-0.73%
2024-11-14	21.68	22.40	21.59	21.81	21.27	qfq	32,362,493	715,441,255	0.37%
2024-11-13	21.87	22.21	21.40	21.73	21.19	qfq	24,109,801	524,146,642	-1.14%
2024-11-12	21.46	22.35	21.46	21.98	21.44	qfq	37,719,324	830,158,153	2.47%
2024-11-11	21.69	21.73	21.13	21.45	20.92	qfq	21,045,109	448,803,969	-0.88%
2024-11-08	22.21	22.28	21.46	21.64	21.10	qfq	23,974,730	521,810,170	-1.99%
2024-11-07	21.60	22.09	21.46	22.08	21.44	qfq	24,379,548	533,949,040	1.85%
2024-11-06	21.76	21.81	21.45	21.68	21.05	qfq	21,433,090	464,528,887	-0.18%
2024-11-05	21.50	21.75	21.27	21.72	21.09	qfq	20,629,976	444,598,675	1.16%
2024-11-04	21.50	21.64	21.28	21.47	20.84	qfq	13,338,480	285,605,141	0.05%
2024-11-01	21.19	21.77	21.12	21.46	20.83	qfq	19,259,849	413,451,960	1.18%
2024-10-31	21.62	21.67	21.08	21.21	20.59	qfq	18,149,163	385,847,702	-1.81%
2024-10-30	22.06	22.35	21.39	21.60	20.97	qfq	17,903,803	388,385,024	-2.57%
2024-10-29	22.66	22.78	22.08	22.17	21.52	qfq	18,365,515	411,764,873	-2.33%
2024-10-28	23.43	23.52	22.44	22.70	22.04	qfq	25,871,201	586,891,163	-4.46%
2024-10-25	23.84	24.00	23.55	23.76	23.07	qfq	9,333,131	221,729,642	-1.33%
2024-10-24	23.88	24.37	23.85	24.08	23.38	qfq	7,320,543	177,119,709	0.17%
2024-10-23	24.20	24.30	23.85	24.04	23.34	qfq	9,715,850	233,817,040	-0.66%
2024-10-22	23.82	24.50	23.74	24.20	23.49	qfq	11,137,372	269,689,242	1.68%
2024-10-21	23.07	24.07	22.59	23.80	23.11	qfq	16,799,626	394,213,220	3.75%
2024-10-18	22.72	23.29	22.67	22.94	22.27	qfq	11,941,161	274,578,477	0.61%
2024-10-17	23.10	23.35	22.80	22.80	22.14	qfq	6,155,893	141,662,636	-1.04%
2024-10-16	22.70	23.30	22.68	23.04	22.37	qfq	7,483,514	171,911,842	0.17%
2024-10-15	23.26	23.62	22.89	23.00	22.33	qfq	9,939,854	231,617,177	-0.90%
2024-10-14	22.44	23.25	22.13	23.21	22.53	qfq	12,697,226	289,292,256	3.48%
2024-10-11	23.39	23.39	22.23	22.43	21.78	qfq	12,341,810	280,506,969	-3.98%
2024-10-10	23.58	24.34	23.20	23.36	22.68	qfq	18,063,238	428,082,847	-0.68%
2024-10-09	24.19	24.49	23.03	23.52	22.83	qfq	22,274,730	531,685,478	-4.43%
2024-10-08	26.10	26.15	23.30	24.61	23.89	qfq	32,316,405	796,481,790	3.32%
2024-09-30	23.12	24.27	22.58	23.82	23.13	qfq	26,126,657	610,887,542	6.24%
2024-09-27	21.89	22.74	21.62	22.42	21.77	qfq	7,170,092	159,067,664	4.28%
2024-09-26	20.79	21.50	20.65	21.50	20.87	qfq	11,261,678	237,730,012	3.27%
2024-09-25	20.90	21.45	20.74	20.82	20.21	qfq	16,372,689	345,150,017	-0.29%
2024-09-24	20.67	20.98	20.30	20.88	20.27	qfq	14,316,964	296,406,765	1.06%
2024-09-23	20.70	20.95	20.43	20.66	20.06	qfq	6,609,583	136,314,314	-0.14%
2024-09-20	20.82	20.94	20.60	20.69	20.09	qfq	4,723,941	97,869,217	-1.05%
2024-09-19	21.28	21.30	20.80	20.91	20.30	qfq	6,714,154	140,915,409	0.14%
2024-09-18	20.69	21.10	20.55	20.88	20.27	qfq	6,525,214	136,456,182	0.68%
2024-09-13	20.92	21.12	20.60	20.74	20.14	qfq	7,499,756	156,150,067	-1.05%
2024-09-12	21.30	21.44	20.90	20.96	20.35	qfq	8,703,724	183,288,763	-1.60%
2024-09-11	21.00	21.45	21.00	21.30	20.68	qfq	4,565,424	97,180,271	0.05%
2024-09-10	21.33	21.50	20.86	21.29	20.67	qfq	10,963,566	231,516,788	-0.51%
2024-09-09	21.37	21.56	21.21	21.40	20.78	qfq	8,233,115	176,355,592	0.14%
2024-09-06	21.57	21.85	21.28	21.37	20.75	qfq	9,608,873	206,386,330	-1.38%
2024-09-05	21.84	21.89	21.55	21.67	21.04	qfq	9,480,342	205,622,735	-0.73%
2024-09-04	21.30	22.06	21.23	21.83	21.19	qfq	13,272,660	289,529,926	1.87%
2024-09-03	21.10	21.80	21.01	21.43	20.81	qfq	13,068,898	280,861,233	1.18%
2024-09-02	20.61	21.33	20.46	21.18	20.56	qfq	18,657,380	393,223,030	2.82%
2024-08-30	20.90	21.06	20.55	20.60	20.00	qfq	17,028,522	354,007,211	-1.90%
2024-08-29	20.63	21.09	20.63	21.00	20.39	qfq	11,789,103	247,241,935	1.30%
2024-08-28	20.40	20.85	20.30	20.73	20.13	qfq	12,891,691	265,947,417	1.37%
2024-08-27	19.80	20.65	19.70	20.45	19.85	qfq	18,793,515	381,513,350	2.61%
2024-08-26	19.45	20.00	19.31	19.93	19.35	qfq	18,319,709	361,246,429	1.89%
2024-08-23	18.73	19.64	18.73	19.56	18.99	qfq	22,502,318	437,130,227	5.62%
2024-08-22	18.41	18.66	18.26	18.52	17.98	qfq	5,434,484	100,362,634	0.49%
2024-08-21	18.56	18.71	18.32	18.43	17.89	qfq	4,661,232	86,107,901	-0.91%
2024-08-20	18.88	18.88	18.48	18.60	18.06	qfq	6,274,023	116,837,815	-1.33%
2024-08-19	18.98	19.23	18.78	18.85	18.30	qfq	8,503,200	161,164,191	-1.05%
2024-08-16	19.10	19.16	18.84	19.05	18.49	qfq	6,002,700	114,067,554	-0.26%
2024-08-15	18.95	19.19	18.86	19.10	18.54	qfq	7,776,992	148,094,773	0.79%
2024-08-14	19.12	19.17	18.81	18.95	18.40	qfq	7,627,368	144,471,944	-1.30%
2024-08-13	19.27	19.27	18.78	19.20	18.64	qfq	14,221,019	269,988,564	-1.03%
2024-08-12	18.76	19.62	18.72	19.40	18.83	qfq	16,525,763	319,504,726	3.41%
2024-08-09	19.01	19.13	18.75	18.76	18.21	qfq	8,495,888	160,545,346	-1.26%
2024-08-08	18.70	19.16	18.66	19.00	18.45	qfq	10,966,684	208,642,932	1.12%
2024-08-07	18.93	18.96	18.64	18.79	18.24	qfq	7,741,304	145,607,609	-1.16%
2024-08-06	18.80	19.12	18.56	19.01	18.46	qfq	13,234,862	249,733,288	1.88%
2024-08-05	18.57	19.11	18.46	18.66	18.12	qfq	15,944,139	300,833,165	-0.21%
2024-08-02	18.40	19.05	18.32	18.70	18.16	qfq	13,558,849	254,410,883	1.19%
2024-08-01	18.55	18.95	18.29	18.48	17.94	qfq	10,136,510	188,065,433	-0.05%
2024-07-31	17.83	18.58	17.64	18.49	17.95	qfq	13,247,500	242,952,232	4.11%
2024-07-30	17.83	17.89	17.50	17.76	17.24	qfq	6,871,057	121,461,858	-0.73%
2024-07-29	18.25	18.26	17.76	17.89	17.37	qfq	9,547,432	171,414,011	-1.92%
2024-07-26	17.83	18.27	17.75	18.24	17.71	qfq	9,916,699	179,226,826	2.70%
2024-07-25	17.66	18.07	17.48	17.76	17.24	qfq	8,265,990	147,151,126	0.00%
2024-07-24	17.81	18.11	17.72	17.76	17.24	qfq	8,005,500	143,148,477	-0.39%
2024-07-23	18.62	18.63	17.83	17.83	17.31	qfq	12,818,600	232,496,031	-4.75%
2024-07-22	18.33	18.98	18.25	18.72	18.17	qfq	14,361,425	267,981,362	2.30%
2024-07-19	18.10	18.36	17.97	18.30	17.77	qfq	11,832,354	215,378,098	0.77%
2024-07-18	17.50	18.23	17.46	18.16	17.63	qfq	15,979,208	286,604,708	2.71%
2024-07-17	17.42	17.74	17.19	17.68	17.16	qfq	11,805,994	206,626,142	1.49%
2024-07-16	17.58	17.62	17.32	17.42	16.91	qfq	7,500,025	130,445,973	-0.91%
2024-07-15	17.44	17.68	17.43	17.58	17.07	qfq	8,944,410	157,028,834	-0.79%
2024-07-12	18.05	18.20	17.68	17.72	16.95	qfq	12,709,710	226,753,654	-2.26%
2024-07-11	18.00	18.33	17.65	18.13	17.35	qfq	14,941,691	269,873,477	2.03%
2024-07-10	18.18	18.26	17.73	17.77	17.00	qfq	12,275,016	219,816,237	-2.79%
2024-07-09	18.48	18.53	17.98	18.28	17.49	qfq	12,281,998	223,916,772	-1.08%
2024-07-08	18.87	19.00	18.41	18.48	17.68	qfq	10,156,719	189,194,654	-2.63%
2024-07-05	18.50	19.03	18.29	18.98	18.16	qfq	9,057,932	169,206,119	2.37%
2024-07-04	18.80	18.89	18.46	18.54	17.74	qfq	9,579,215	178,034,844	-1.33%
2024-07-03	19.37	19.43	18.76	18.79	17.98	qfq	10,560,000	200,428,343	-2.99%
2024-07-02	20.03	20.07	19.26	19.37	18.53	qfq	11,091,157	216,454,910	-3.30%
2024-07-01	19.66	20.11	19.56	20.03	19.16	qfq	9,060,953	180,228,208	2.30%
2024-06-28	19.66	20.00	19.48	19.58	18.73	qfq	8,983,366	177,269,249	-0.51%
2024-06-27	20.08	20.08	19.60	19.68	18.83	qfq	6,773,653	133,972,072	-2.19%
2024-06-26	19.95	20.18	19.75	20.12	19.25	qfq	6,830,412	136,489,758	1.26%
2024-06-25	19.90	20.33	19.77	19.87	19.01	qfq	8,540,761	170,642,415	-0.25%
2024-06-24	20.50	20.56	19.90	19.92	19.06	qfq	8,633,120	173,976,638	-3.11%
2024-06-21	20.15	20.88	20.12	20.56	19.67	qfq	6,782,914	139,717,697	1.13%
2024-06-20	20.76	20.88	20.13	20.33	19.45	qfq	9,726,716	198,455,684	-2.07%
2024-06-19	21.05	21.09	20.68	20.76	19.86	qfq	5,344,306	111,350,222	-1.33%
2024-06-18	21.18	21.25	20.92	21.04	20.13	qfq	5,632,750	118,593,110	-0.61%
2024-06-17	21.22	21.63	20.96	21.17	20.25	qfq	8,666,200	184,306,953	-0.94%
2024-06-14	20.96	21.49	20.77	21.37	20.45	qfq	8,088,082	171,267,211	2.00%
2024-06-13	21.20	21.36	20.82	20.95	20.04	qfq	7,888,988	166,139,383	-1.87%
2024-06-12	21.45	21.62	20.93	21.35	20.43	qfq	8,490,393	180,628,446	-0.88%
2024-06-11	21.35	21.61	21.05	21.54	20.61	qfq	7,514,898	160,660,610	0.61%
2024-06-07	21.70	21.85	21.15	21.41	20.48	qfq	10,149,800	217,797,760	-1.29%
2024-06-06	21.23	22.07	21.23	21.69	20.75	qfq	13,024,016	282,947,846	1.78%
2024-06-05	21.53	21.87	21.30	21.31	20.39	qfq	9,722,120	209,927,796	-1.02%
2024-06-04	21.00	21.55	20.98	21.53	20.60	qfq	9,075,334	193,989,387	2.23%
2024-06-03	21.11	21.46	20.87	21.06	20.15	qfq	9,189,121	194,352,924	-0.47%
2024-05-31	21.12	21.33	20.96	21.16	20.25	qfq	5,562,917	117,794,383	0.24%
2024-05-30	21.29	21.48	20.97	21.11	20.20	qfq	6,703,955	141,969,524	-1.12%
2024-05-29	21.40	21.43	21.08	21.35	20.43	qfq	7,599,036	161,475,650	-0.23%
2024-05-28	21.88	21.90	21.35	21.40	20.48	qfq	10,900,848	234,246,450	-2.37%
2024-05-27	21.77	22.02	21.54	21.92	20.97	qfq	10,863,028	236,607,802	1.06%
2024-05-24	21.64	22.04	21.61	21.69	20.75	qfq	8,405,700	183,013,161	0.23%
2024-05-23	21.89	22.04	21.48	21.64	20.70	qfq	9,313,615	202,356,700	-1.41%
2024-05-22	22.43	22.52	21.90	21.95	21.00	qfq	9,998,418	221,032,191	-1.88%
2024-05-21	22.86	22.88	22.27	22.37	21.40	qfq	8,306,686	186,851,653	-2.40%
2024-05-20	22.64	22.92	22.49	22.92	21.93	qfq	10,587,735	240,394,959	1.24%
2024-05-17	23.05	23.22	22.24	22.64	21.66	qfq	14,793,228	333,818,327	-2.08%
2024-05-16	23.33	23.68	22.92	23.12	22.12	qfq	9,448,263	219,548,369	-1.11%
2024-05-15	23.56	23.74	23.07	23.38	22.37	qfq	11,778,522	275,146,072	-0.97%
2024-05-14	23.81	24.03	23.55	23.61	22.59	qfq	10,211,724	242,494,932	-0.92%
2024-05-13	23.47	24.13	23.35	23.83	22.80	qfq	13,838,483	330,564,960	1.10%
2024-05-10	23.32	23.74	23.13	23.57	22.55	qfq	12,928,949	302,667,500	1.16%
2024-05-09	22.86	23.41	22.73	23.30	22.29	qfq	15,423,251	358,007,706	1.84%
2024-05-08	23.00	23.05	22.61	22.88	21.89	qfq	14,612,617	333,023,356	-1.00%
2024-05-07	23.01	23.12	22.68	23.11	22.11	qfq	18,035,740	412,802,591	0.39%
2024-05-06	22.03	23.05	21.68	23.02	22.03	qfq	26,940,732	606,658,298	5.74%
2024-04-30	21.26	21.87	21.18	21.77	20.83	qfq	16,512,341	357,682,210	2.01%
2024-04-29	21.22	21.55	21.12	21.34	20.42	qfq	12,655,709	270,181,171	0.66%
2024-04-26	21.55	21.60	20.95	21.20	20.28	qfq	12,544,202	266,390,427	-0.84%
2024-04-25	21.18	21.61	21.04	21.38	20.46	qfq	9,115,782	194,692,279	0.99%
2024-04-24	20.99	21.23	20.78	21.17	20.25	qfq	7,898,793	166,133,856	0.86%
2024-04-23	21.30	21.39	20.76	20.99	20.08	qfq	8,339,646	174,932,391	-1.55%
2024-04-22	21.08	21.55	21.01	21.32	20.40	qfq	11,819,306	251,617,308	1.23%
2024-04-19	20.31	21.37	20.30	21.06	20.15	qfq	13,689,491	286,552,195	2.43%
2024-04-18	20.31	21.03	20.31	20.56	19.67	qfq	12,911,884	268,118,902	0.19%
2024-04-17	20.70	20.85	20.00	20.52	19.63	qfq	11,916,967	243,110,833	-0.58%
2024-04-16	20.86	21.10	20.62	20.64	19.75	qfq	14,434,330	300,875,460	0.68%
2024-04-15	19.27	20.56	19.21	20.50	19.61	qfq	17,656,731	354,469,418	5.29%
2024-04-12	19.59	19.77	18.93	19.47	18.63	qfq	22,159,286	429,575,337	-1.86%
2024-04-11	20.24	20.39	19.80	19.84	18.98	qfq	14,294,426	286,940,114	-2.65%
2024-04-10	20.60	20.83	20.26	20.38	19.50	qfq	5,876,115	120,327,693	-1.36%
2024-04-09	20.50	20.71	20.28	20.66	19.77	qfq	6,409,215	131,069,294	0.83%
2024-04-08	20.56	20.89	20.41	20.49	19.60	qfq	5,578,592	115,091,124	-1.01%
2024-04-03	20.27	20.94	20.21	20.70	19.81	qfq	8,559,499	176,760,408	1.17%
2024-04-02	20.72	20.72	20.20	20.46	19.58	qfq	6,428,050	131,259,728	-1.21%
2024-04-01	20.65	20.87	20.36	20.71	19.81	qfq	7,682,161	158,582,336	0.19%
2024-03-29	20.29	20.69	20.19	20.67	19.78	qfq	5,188,420	106,149,561	2.07%
2024-03-28	20.10	20.62	19.78	20.25	19.37	qfq	6,785,500	138,210,216	0.25%
2024-03-27	20.10	20.55	19.97	20.20	19.33	qfq	9,174,374	186,019,788	0.50%
2024-03-26	20.36	20.43	19.88	20.10	19.23	qfq	8,151,160	164,214,588	-1.18%
2024-03-25	20.63	20.98	20.30	20.34	19.46	qfq	10,794,760	223,040,236	-0.97%
2024-03-22	20.83	21.16	20.40	20.54	19.65	qfq	8,855,996	182,673,453	-2.65%
2024-03-21	21.44	21.44	20.99	21.10	20.19	qfq	5,288,691	111,745,256	-0.80%
2024-03-20	20.98	21.43	20.81	21.27	20.35	qfq	6,551,698	138,718,975	1.33%
2024-03-19	21.18	21.31	20.97	20.99	20.08	qfq	9,996,755	211,507,016	-2.14%
2024-03-18	20.47	21.49	20.47	21.45	20.52	qfq	13,019,357	274,017,833	3.82%
2024-03-15	20.55	21.02	20.47	20.66	19.77	qfq	6,881,622	142,162,776	0.29%
2024-03-14	20.83	20.90	20.40	20.60	19.71	qfq	7,787,238	160,618,302	0.24%
2024-03-13	20.84	20.88	20.37	20.55	19.66	qfq	8,506,582	174,655,548	-1.34%
2024-03-12	21.08	21.36	20.64	20.83	19.93	qfq	8,855,074	185,138,426	-1.70%
2024-03-11	21.21	21.55	20.63	21.19	20.27	qfq	13,621,569	287,394,794	1.78%
2024-03-08	20.18	20.92	20.15	20.82	19.92	qfq	11,529,249	236,961,708	3.27%
2024-03-07	20.88	20.91	20.16	20.16	19.29	qfq	11,710,582	239,671,350	-3.86%
2024-03-06	20.81	21.18	20.66	20.97	20.06	qfq	10,607,087	222,437,295	0.10%
2024-03-05	20.93	21.35	20.66	20.95	20.04	qfq	14,110,421	295,603,753	-0.57%
2024-03-04	20.42	21.16	20.16	21.07	20.16	qfq	20,075,129	416,907,101	3.28%
2024-03-01	19.64	20.49	19.55	20.40	19.52	qfq	16,496,330	333,176,121	3.71%
2024-02-29	19.05	19.70	19.01	19.67	18.82	qfq	10,820,125	211,393,787	2.50%
2024-02-28	19.44	19.70	19.15	19.19	18.36	qfq	14,941,168	290,872,326	-0.83%
2024-02-27	18.83	19.38	18.75	19.35	18.51	qfq	12,593,356	240,641,140	2.06%
2024-02-26	20.30	20.30	18.49	18.96	18.14	qfq	26,441,613	500,183,902	-3.76%
2024-02-23	19.49	19.90	19.33	19.70	18.85	qfq	8,071,707	158,326,653	1.13%
2024-02-22	19.10	19.65	19.10	19.48	18.64	qfq	8,687,410	168,897,138	1.35%
2024-02-21	19.20	19.72	19.05	19.22	18.39	qfq	10,837,573	209,714,014	-0.83%
2024-02-20	19.12	19.55	18.77	19.38	18.54	qfq	9,735,740	188,008,125	1.36%
2024-02-19	19.19	19.24	18.69	19.12	18.29	qfq	12,543,407	238,283,428	0.68%
2024-02-08	19.17	19.79	18.90	18.99	18.17	qfq	16,965,001	328,803,998	-0.58%
2024-02-07	18.36	19.15	18.26	19.10	18.27	qfq	17,066,610	323,147,792	3.64%
2024-02-06	16.98	18.67	16.63	18.43	17.63	qfq	15,844,825	281,261,319	7.78%
2024-02-05	16.51	17.50	15.94	17.10	16.36	qfq	13,851,084	230,359,051	1.97%
2024-02-02	17.50	17.50	16.20	16.77	16.05	qfq	9,012,617	151,960,779	-2.84%
2024-02-01	17.14	17.93	17.14	17.26	16.51	qfq	6,826,308	119,128,578	-0.58%
2024-01-31	18.00	18.22	17.25	17.36	16.61	qfq	10,280,598	181,212,821	-4.51%
2024-01-30	18.40	18.64	18.08	18.18	17.39	qfq	8,340,728	153,488,351	-2.57%
2024-01-29	18.56	18.96	18.52	18.66	17.85	qfq	10,825,729	202,889,031	0.76%
2024-01-26	18.45	19.20	18.31	18.52	17.72	qfq	18,680,227	350,719,624	0.87%
2024-01-25	17.08	18.56	17.06	18.36	17.57	qfq	14,389,835	258,542,835	7.68%
2024-01-24	16.90	17.14	16.40	17.05	16.31	qfq	7,318,100	123,055,728	1.01%
2024-01-23	16.41	16.99	16.03	16.88	16.15	qfq	7,145,400	118,766,908	2.93%
2024-01-22	17.28	17.33	16.30	16.40	15.69	qfq	8,527,099	143,825,201	-5.26%
2024-01-19	17.55	17.60	17.27	17.31	16.56	qfq	4,219,243	73,554,448	-1.31%
2024-01-18	17.50	17.59	17.02	17.54	16.78	qfq	7,516,247	130,024,131	-0.74%
2024-01-17	17.87	18.22	17.66	17.67	16.91	qfq	6,283,504	113,168,429	-1.67%
2024-01-16	17.97	18.05	17.68	17.97	17.19	qfq	5,197,785	92,765,727	0.17%
2024-01-15	17.45	18.19	17.41	17.94	17.16	qfq	7,371,564	132,145,620	2.22%
2024-01-12	17.90	17.94	17.54	17.55	16.79	qfq	6,877,800	121,617,031	-1.35%
2024-01-11	17.84	18.07	17.68	17.79	17.02	qfq	5,944,171	106,050,395	-0.34%
2024-01-10	18.10	18.16	17.83	17.85	17.08	qfq	5,631,085	101,102,009	-1.54%
2024-01-09	17.99	18.26	17.81	18.13	17.35	qfq	4,660,210	84,218,495	0.72%
2024-01-08	18.24	18.36	17.95	18.00	17.22	qfq	6,884,478	124,572,350	-1.48%
2024-01-05	18.81	18.81	18.23	18.27	17.48	qfq	5,829,362	107,571,649	-3.08%
2024-01-04	18.99	19.05	18.51	18.85	18.04	qfq	8,299,377	155,439,696	-1.00%
2024-01-03	18.90	19.43	18.81	19.04	18.22	qfq	7,996,484	152,433,281	0.32%
2024-01-02	18.65	19.25	18.63	18.98	18.16	qfq	9,278,487	175,827,444	2.04%
2023-12-29	18.25	18.76	18.15	18.60	17.80	qfq	7,918,327	146,469,203	1.58%
2023-12-28	18.38	18.55	18.22	18.31	17.52	qfq	7,802,984	143,196,798	-1.03%
2023-12-27	18.40	18.59	18.25	18.50	17.70	qfq	4,518,604	83,323,678	0.82%
2023-12-26	18.45	18.59	18.32	18.35	17.56	qfq	5,317,986	98,036,451	-0.54%
2023-12-25	18.36	18.54	18.13	18.45	17.65	qfq	6,319,500	115,650,227	0.71%
2023-12-22	18.75	18.97	18.26	18.32	17.53	qfq	8,638,346	160,213,486	-2.35%
2023-12-21	18.67	18.80	18.25	18.76	17.95	qfq	11,066,697	205,009,178	0.27%
2023-12-20	18.84	19.05	18.69	18.71	17.90	qfq	6,766,302	127,565,536	-0.48%
2023-12-19	19.10	19.10	18.64	18.80	17.99	qfq	10,249,301	192,700,739	-1.67%
2023-12-18	18.99	19.32	18.99	19.12	18.29	qfq	6,867,089	131,529,809	0.05%
2023-12-15	19.55	19.59	19.07	19.11	18.28	qfq	11,620,265	223,512,518	-2.65%
2023-12-14	19.38	20.00	19.36	19.63	18.78	qfq	14,553,805	287,285,544	0.87%
2023-12-13	19.20	19.70	19.16	19.46	18.62	qfq	14,808,403	289,557,189	1.14%
2023-12-12	19.30	19.39	19.09	19.24	18.41	qfq	8,687,905	167,096,765	-0.26%
2023-12-11	19.01	19.41	18.88	19.29	18.46	qfq	13,034,282	250,692,136	0.52%
2023-12-08	19.50	19.78	19.13	19.19	18.36	qfq	21,399,278	414,741,234	-1.59%
2023-12-07	19.34	19.57	19.22	19.50	18.66	qfq	13,770,849	267,569,590	0.83%
2023-12-06	19.25	19.49	18.90	19.34	18.50	qfq	15,453,340	296,536,941	0.36%
2023-12-05	19.28	19.63	19.14	19.27	18.44	qfq	17,312,785	334,886,618	-0.16%
2023-12-04	19.19	19.65	19.10	19.30	18.47	qfq	18,793,013	364,542,776	0.00%
2023-12-01	18.73	19.80	18.73	19.30	18.47	qfq	30,029,709	578,103,675	2.77%
2023-11-30	18.33	18.90	18.30	18.78	17.97	qfq	24,104,979	450,633,323	1.84%
2023-11-29	18.34	18.68	18.33	18.44	17.64	qfq	16,261,704	300,484,337	0.22%
2023-11-28	18.26	18.45	17.98	18.40	17.60	qfq	17,977,920	327,665,947	0.82%
2023-11-27	18.80	18.85	18.20	18.25	17.46	qfq	26,372,339	486,925,695	-1.67%
2023-11-24	18.30	18.63	18.22	18.56	17.76	qfq	27,338,120	505,053,216	1.37%
2023-11-23	18.17	18.39	18.06	18.31	17.52	qfq	17,682,415	322,331,338	1.61%
2023-11-22	18.32	18.45	18.02	18.02	17.24	qfq	14,511,826	263,707,468	-1.48%
2023-11-21	18.15	18.54	17.90	18.29	17.50	qfq	20,475,212	372,452,860	0.27%
2023-11-20	17.70	18.33	17.65	18.24	17.45	qfq	22,530,199	407,148,171	2.99%
2023-11-17	17.84	17.84	17.50	17.71	16.94	qfq	14,514,156	256,097,330	-0.34%
2023-11-16	17.80	18.12	17.70	17.77	17.00	qfq	12,612,178	225,364,337	-0.56%
2023-11-15	18.19	18.19	17.77	17.87	17.10	qfq	17,236,800	308,903,328	-0.89%
2023-11-14	18.13	18.84	17.83	18.03	17.25	qfq	43,037,244	785,272,187	-0.55%
2023-11-13	17.20	18.26	17.17	18.13	17.35	qfq	49,110,420	874,734,711	4.92%
2023-11-10	16.48	17.75	16.40	17.28	16.53	qfq	40,483,852	697,177,711	4.28%
2023-11-09	16.95	17.06	16.56	16.57	15.85	qfq	17,954,778	301,643,999	-1.25%
2023-11-08	16.61	17.05	16.55	16.78	16.05	qfq	17,815,042	299,938,665	0.54%
2023-11-07	16.74	16.89	16.60	16.69	15.97	qfq	13,017,291	217,991,952	-0.12%
2023-11-06	16.63	16.84	16.62	16.71	15.99	qfq	15,068,266	251,955,907	1.21%
2023-11-03	16.42	16.70	16.42	16.51	15.80	qfq	13,340,030	221,359,836	-0.48%
2023-11-02	16.88	16.88	16.55	16.59	15.87	qfq	12,946,920	215,823,475	-1.25%
2023-11-01	17.02	17.21	16.78	16.80	16.07	qfq	18,906,651	319,967,999	-2.04%
2023-10-31	16.97	17.63	16.91	17.15	16.41	qfq	29,546,938	510,681,790	0.88%
2023-10-30	17.20	17.21	16.90	17.00	16.27	qfq	39,773,919	679,268,645	1.13%
2023-10-27	15.35	16.81	15.31	16.81	16.08	qfq	33,293,750	539,143,751	10.01%
2023-10-26	15.18	15.31	14.98	15.28	14.62	qfq	9,318,975	141,208,695	-0.13%
2023-10-25	15.30	15.52	15.27	15.30	14.64	qfq	11,792,107	181,099,137	0.53%
2023-10-24	15.10	15.33	14.80	15.22	14.56	qfq	13,769,588	208,096,938	1.06%
2023-10-23	15.10	15.33	14.92	15.06	14.41	qfq	12,010,507	181,454,287	-0.99%
2023-10-20	15.04	15.40	14.92	15.21	14.55	qfq	18,451,362	279,250,799	0.13%
2023-10-19	16.55	16.65	14.98	15.19	14.53	qfq	41,886,360	652,126,867	-8.60%
2023-10-18	17.00	17.05	16.54	16.62	15.90	qfq	14,729,657	246,111,193	-2.86%
2023-10-17	17.32	17.48	16.92	17.11	16.37	qfq	18,389,988	314,154,841	-2.12%
2023-10-16	17.99	18.06	17.35	17.48	16.72	qfq	29,507,379	522,477,426	-1.85%
2023-10-13	17.12	18.29	17.06	17.81	17.04	qfq	43,379,623	769,452,347	3.67%
2023-10-12	16.85	17.21	16.85	17.18	16.44	qfq	18,766,804	320,948,679	1.96%
2023-10-11	16.71	17.12	16.71	16.85	16.12	qfq	16,813,204	284,719,108	0.66%
2023-10-10	17.32	17.32	16.66	16.74	16.02	qfq	19,906,394	335,094,297	-3.35%
2023-10-09	17.21	17.38	16.75	17.32	16.57	qfq	27,069,454	462,695,805	-0.80%
2023-09-28	17.57	18.39	17.36	17.46	16.71	qfq	64,556,768	1,149,518,021	1.33%
2023-09-27	16.48	17.56	16.43	17.23	16.49	qfq	42,189,170	722,830,014	5.00%
2023-09-26	16.54	16.61	16.36	16.41	15.70	qfq	6,560,406	108,059,898	-0.55%
2023-09-25	16.26	16.62	16.21	16.50	15.79	qfq	11,082,288	182,631,389	1.35%
2023-09-22	16.11	16.29	15.95	16.28	15.58	qfq	6,593,949	106,254,130	0.80%
2023-09-21	16.32	16.35	16.15	16.15	15.45	qfq	5,763,044	93,484,882	-1.40%
2023-09-20	16.45	16.53	16.36	16.38	15.67	qfq	4,925,842	80,859,434	-0.55%
2023-09-19	16.36	16.59	16.31	16.47	15.76	qfq	6,268,717	103,214,174	0.30%
2023-09-18	16.38	16.45	16.27	16.42	15.71	qfq	6,000,820	98,207,407	0.43%
2023-09-15	16.19	16.41	16.11	16.35	15.64	qfq	10,308,181	168,239,571	1.49%
2023-09-14	16.08	16.19	16.00	16.11	15.41	qfq	4,981,731	80,196,065	0.56%
2023-09-13	16.24	16.24	15.92	16.02	15.33	qfq	5,189,200	83,297,102	-1.05%
2023-09-12	16.10	16.34	16.07	16.19	15.49	qfq	7,595,799	123,480,027	0.56%
2023-09-11	15.76	16.26	15.65	16.10	15.40	qfq	9,791,806	156,851,083	2.88%
2023-09-08	15.73	15.81	15.64	15.65	14.97	qfq	4,239,500	66,548,741	-0.63%
2023-09-07	16.02	16.02	15.74	15.75	15.07	qfq	5,591,300	88,567,061	-1.75%
2023-09-06	16.11	16.18	15.95	16.03	15.34	qfq	4,597,393	73,753,356	-0.99%
2023-09-05	16.31	16.38	16.16	16.19	15.49	qfq	4,219,100	68,596,686	-0.74%
2023-09-04	16.20	16.32	16.11	16.31	15.61	qfq	6,186,654	100,506,113	1.05%
2023-09-01	16.10	16.18	16.06	16.14	15.44	qfq	4,940,908	79,632,548	0.06%
2023-08-31	16.01	16.21	15.93	16.13	15.43	qfq	6,052,264	97,333,346	0.44%
2023-08-30	16.15	16.18	15.97	16.06	15.37	qfq	6,015,255	96,759,227	-0.62%
2023-08-29	15.80	16.17	15.77	16.16	15.46	qfq	8,970,235	143,798,302	2.15%
2023-08-28	16.48	16.48	15.74	15.82	15.14	qfq	11,981,090	192,471,036	0.64%
2023-08-25	15.63	15.87	15.57	15.72	15.04	qfq	7,667,793	120,593,584	0.13%
2023-08-24	15.62	15.83	15.42	15.70	15.02	qfq	7,127,891	111,388,855	0.58%
2023-08-23	15.74	15.84	15.60	15.61	14.94	qfq	5,984,889	94,151,914	-0.83%
2023-08-22	15.95	16.03	15.41	15.74	15.06	qfq	10,444,692	163,328,337	-1.07%
2023-08-21	16.19	16.24	15.91	15.91	15.22	qfq	6,276,750	100,887,677	-1.55%
2023-08-18	16.52	16.54	16.16	16.16	15.46	qfq	7,147,971	116,586,918	-2.12%
2023-08-17	16.53	16.56	16.25	16.51	15.80	qfq	7,469,623	122,660,705	-0.54%
2023-08-16	16.49	16.72	16.42	16.60	15.88	qfq	8,127,969	135,253,152	0.24%
2023-08-15	16.53	16.65	16.36	16.56	15.84	qfq	5,980,456	98,773,639	0.12%
2023-08-14	16.44	16.73	16.23	16.54	15.83	qfq	9,460,325	155,102,757	-0.06%
2023-08-11	16.53	16.83	16.50	16.55	15.83	qfq	13,032,500	217,378,978	0.12%
2023-08-10	16.57	16.68	16.50	16.53	15.82	qfq	5,879,510	97,335,706	-0.78%
2023-08-09	16.47	16.69	16.36	16.66	15.94	qfq	10,079,869	167,094,699	1.15%
2023-08-08	16.23	16.54	16.19	16.47	15.76	qfq	8,578,405	140,494,389	1.04%
2023-08-07	16.69	16.69	16.28	16.30	15.60	qfq	13,433,400	219,885,400	-2.51%
2023-08-04	16.72	16.87	16.70	16.72	16.00	qfq	8,331,009	139,575,350	0.06%
2023-08-03	16.52	16.83	16.52	16.71	15.99	qfq	8,777,692	146,531,734	0.97%
2023-08-02	16.66	16.70	16.52	16.55	15.83	qfq	7,014,686	116,171,372	-0.66%
2023-08-01	16.94	16.94	16.61	16.66	15.94	qfq	14,126,108	235,738,649	-1.42%
2023-07-31	16.98	17.07	16.77	16.90	16.17	qfq	11,589,703	196,289,649	-0.24%
2023-07-28	16.83	16.98	16.56	16.94	16.21	qfq	11,202,700	188,020,787	0.36%
2023-07-27	16.93	17.03	16.82	16.88	16.15	qfq	7,053,211	119,162,768	-0.12%
2023-07-26	17.00	17.06	16.81	16.90	16.17	qfq	7,882,898	133,617,317	-0.65%
2023-07-25	17.06	17.10	16.91	17.01	16.27	qfq	7,210,957	122,550,343	0.35%
2023-07-24	16.79	17.03	16.69	16.95	16.22	qfq	7,632,693	128,972,139	1.25%
2023-07-21	16.64	16.84	16.56	16.74	16.02	qfq	5,639,890	94,404,582	0.66%
2023-07-20	16.66	16.79	16.60	16.63	15.91	qfq	4,950,969	82,599,787	-0.12%
2023-07-19	16.75	16.75	16.60	16.65	15.93	qfq	3,824,782	63,697,720	-0.42%
2023-07-18	16.84	16.92	16.66	16.72	16.00	qfq	6,101,648	102,024,614	-0.77%
2023-07-17	16.73	16.87	16.63	16.85	16.12	qfq	5,363,831	90,035,430	0.48%