SECURITY DETAIL · RAW DATA

宇通客车600066.SH

ASSECNYSTOCK

最近收盘价29.762026-07-17

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）21,180,814

成交额（元）630,357,798

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 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-09	2026-05-15	cash_dividend	2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-04	2025-09-11	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-08	2025-05-14	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-29	2024-12-05	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-10	2024-05-16	cash_dividend	1.5	—	—	—	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	30.12	30.78	29.11	29.76	29.76	qfq	21,180,814	630,357,798	-1.06%
2026-07-16	29.15	30.76	29.01	30.08	30.08	qfq	26,383,424	798,938,035	3.16%
2026-07-15	28.55	29.39	28.38	29.16	29.16	qfq	18,149,800	527,434,804	1.78%
2026-07-14	28.53	28.77	27.92	28.65	28.65	qfq	23,112,098	653,908,485	-0.35%
2026-07-13	28.41	29.18	27.61	28.75	28.75	qfq	18,992,251	541,611,479	1.23%
2026-07-10	28.28	28.81	27.43	28.40	28.40	qfq	14,480,458	408,913,143	0.67%
2026-07-09	28.70	28.88	28.10	28.21	28.21	qfq	21,363,406	606,589,111	-1.95%
2026-07-08	28.91	29.44	28.59	28.77	28.77	qfq	10,397,945	299,884,497	-1.03%
2026-07-07	29.30	29.52	28.83	29.07	29.07	qfq	16,438,113	479,087,655	-0.92%
2026-07-06	28.91	29.65	28.36	29.34	29.34	qfq	24,584,343	715,926,703	1.52%
2026-07-03	27.60	29.12	27.52	28.90	28.90	qfq	30,188,801	864,361,663	5.05%
2026-07-02	28.34	28.76	27.43	27.51	27.51	qfq	19,432,358	540,808,949	-2.27%
2026-07-01	26.81	28.50	26.71	28.15	28.15	qfq	28,765,990	801,812,425	5.00%
2026-06-30	26.85	27.63	26.64	26.81	26.81	qfq	17,421,765	468,719,881	-0.41%
2026-06-29	26.82	27.96	26.23	26.92	26.92	qfq	27,120,488	737,053,848	0.45%
2026-06-26	26.57	27.22	26.25	26.80	26.80	qfq	23,513,961	631,744,218	0.87%
2026-06-25	26.52	26.71	25.81	26.57	26.57	qfq	21,800,097	573,870,004	-0.30%
2026-06-24	26.73	27.25	26.27	26.65	26.65	qfq	24,037,602	643,435,753	0.26%
2026-06-23	27.28	27.63	26.55	26.58	26.58	qfq	17,138,887	462,837,127	-3.06%
2026-06-22	26.90	27.57	26.22	27.42	27.42	qfq	35,529,555	962,675,668	5.30%
2026-06-18	27.26	27.37	26.00	26.04	26.04	qfq	32,042,352	843,819,341	-4.05%
2026-06-17	26.39	27.30	26.00	27.14	27.14	qfq	36,224,579	972,466,153	2.96%
2026-06-16	28.26	28.26	26.02	26.36	26.36	qfq	61,252,189	1,626,639,380	-6.72%
2026-06-15	28.87	29.09	28.00	28.26	28.26	qfq	29,145,149	825,884,977	-2.05%
2026-06-12	29.31	29.54	28.75	28.85	28.85	qfq	20,357,671	592,140,965	-2.20%
2026-06-11	29.80	30.10	29.30	29.50	29.50	qfq	12,602,667	373,198,522	-1.83%
2026-06-10	29.88	30.18	29.01	30.05	30.05	qfq	21,661,435	642,143,373	-0.03%
2026-06-09	30.58	30.68	29.93	30.06	30.06	qfq	16,755,762	505,432,980	-1.35%
2026-06-08	30.54	31.32	29.98	30.47	30.47	qfq	21,008,872	643,916,177	-0.33%
2026-06-05	30.01	31.19	29.54	30.57	30.57	qfq	28,535,879	869,280,022	1.93%
2026-06-04	32.76	32.94	29.56	29.99	29.99	qfq	46,251,102	1,407,698,830	-8.65%
2026-06-03	33.36	34.50	32.36	32.83	32.83	qfq	27,876,824	931,141,680	-1.56%
2026-06-02	32.43	33.47	32.38	33.35	33.35	qfq	19,341,629	639,844,430	2.08%
2026-06-01	32.21	33.05	31.91	32.67	32.67	qfq	18,476,527	602,081,505	1.15%
2026-05-29	32.11	32.83	31.88	32.30	32.30	qfq	14,534,965	472,569,878	0.53%
2026-05-28	32.41	33.43	32.04	32.13	32.13	qfq	12,641,935	411,706,853	-1.62%
2026-05-27	32.73	33.08	32.22	32.66	32.66	qfq	10,378,112	338,218,242	-0.31%
2026-05-26	32.18	33.28	31.83	32.76	32.76	qfq	18,040,004	589,769,800	2.34%
2026-05-25	31.55	32.91	31.52	32.01	32.01	qfq	12,523,139	404,924,379	1.46%
2026-05-22	31.85	32.08	31.45	31.55	31.55	qfq	8,671,291	274,254,215	-0.50%
2026-05-21	32.08	33.10	31.71	31.71	31.71	qfq	12,955,284	420,061,035	-0.60%
2026-05-20	32.16	32.36	31.85	31.90	31.90	qfq	8,008,664	256,449,505	-1.21%
2026-05-19	31.71	32.32	31.53	32.29	32.29	qfq	15,359,864	490,899,601	1.83%
2026-05-18	32.51	32.54	31.41	31.71	31.71	qfq	16,359,107	520,238,896	-3.29%
2026-05-15	33.05	33.28	32.45	32.79	32.79	qfq	14,951,490	490,421,473	-6.31%
2026-05-14	36.01	36.38	34.93	35.00	33.00	qfq	23,217,215	824,366,382	-2.78%
2026-05-13	35.55	36.38	35.53	36.00	33.94	qfq	14,722,014	528,070,313	0.47%
2026-05-12	35.51	35.85	34.91	35.83	33.78	qfq	17,184,951	609,268,978	0.48%
2026-05-11	35.78	36.72	35.60	35.66	33.62	qfq	19,393,444	700,315,593	0.06%
2026-05-08	35.10	35.94	34.91	35.64	33.60	qfq	11,221,940	397,691,843	1.54%
2026-05-07	36.15	36.15	34.81	35.10	33.09	qfq	18,921,924	664,569,923	-2.61%
2026-05-06	35.60	36.20	34.81	36.04	33.98	qfq	22,778,973	812,431,576	1.78%
2026-04-30	36.08	36.80	35.28	35.41	33.39	qfq	17,422,887	622,185,176	-1.42%
2026-04-29	35.68	36.25	34.90	35.92	33.87	qfq	24,003,414	853,264,195	0.81%
2026-04-28	35.50	36.18	35.05	35.63	33.59	qfq	27,307,815	972,001,147	-2.33%
2026-04-27	36.97	37.30	36.21	36.48	34.40	qfq	18,761,921	687,103,174	-1.33%
2026-04-24	36.79	37.72	36.50	36.97	34.86	qfq	17,891,232	664,736,904	0.00%
2026-04-23	36.72	37.45	36.33	36.97	34.86	qfq	24,669,541	910,537,831	0.63%
2026-04-22	36.45	36.74	35.79	36.74	34.64	qfq	20,799,756	757,339,150	0.85%
2026-04-21	35.98	36.55	35.56	36.43	34.35	qfq	19,472,946	702,467,831	1.25%
2026-04-20	36.04	36.66	35.50	35.98	33.92	qfq	13,121,453	470,933,434	-0.17%
2026-04-17	36.33	36.50	35.74	36.04	33.98	qfq	18,002,518	647,267,384	-1.12%
2026-04-16	36.44	36.84	36.20	36.45	34.37	qfq	16,127,832	587,540,161	0.00%
2026-04-15	36.65	36.98	36.14	36.45	34.37	qfq	19,906,554	723,614,235	-0.82%
2026-04-14	36.85	37.18	36.39	36.75	34.65	qfq	13,509,522	496,047,993	-0.14%
2026-04-13	37.12	37.34	36.50	36.80	34.70	qfq	17,726,126	652,713,306	-0.86%
2026-04-10	37.59	37.68	36.96	37.12	35.00	qfq	21,145,396	786,089,270	-1.22%
2026-04-09	36.46	37.77	36.46	37.58	35.43	qfq	26,981,109	1,009,241,526	2.37%
2026-04-08	36.53	36.80	36.01	36.71	34.61	qfq	32,213,970	1,174,609,901	0.99%
2026-04-07	36.50	37.38	35.91	36.35	34.27	qfq	27,588,180	1,012,380,967	-2.15%
2026-04-03	38.50	38.50	37.06	37.15	35.03	qfq	31,063,070	1,161,048,679	-2.88%
2026-04-02	37.24	38.50	36.32	38.25	36.06	qfq	52,000,153	1,972,884,316	2.71%
2026-04-01	36.89	38.12	36.12	37.24	35.11	qfq	91,215,301	3,393,680,667	3.85%
2026-03-31	35.86	35.86	35.30	35.86	33.81	qfq	33,446,127	1,199,265,614	10.00%
2026-03-30	32.18	32.90	32.00	32.60	30.74	qfq	21,006,026	681,286,349	1.37%
2026-03-27	32.68	33.03	32.16	32.16	30.32	qfq	21,446,947	696,499,449	-1.65%
2026-03-26	32.28	33.07	32.20	32.70	30.83	qfq	22,235,251	728,908,444	1.18%
2026-03-25	32.53	32.60	31.80	32.32	30.47	qfq	17,219,777	553,234,298	0.62%
2026-03-24	31.50	32.88	31.15	32.12	30.28	qfq	31,046,604	1,002,663,834	2.26%
2026-03-23	30.20	31.67	29.94	31.41	29.62	qfq	30,471,230	942,526,033	3.02%
2026-03-20	31.11	31.20	30.45	30.49	28.75	qfq	13,797,141	423,974,383	-1.99%
2026-03-19	30.92	31.88	30.80	31.11	29.33	qfq	14,882,005	467,471,920	-0.13%
2026-03-18	31.13	31.42	30.38	31.15	29.37	qfq	13,802,853	426,034,298	-0.10%
2026-03-17	31.35	31.54	31.05	31.18	29.40	qfq	13,674,687	427,700,034	-0.54%
2026-03-16	30.64	32.01	30.19	31.35	29.56	qfq	27,296,260	857,673,703	2.28%
2026-03-13	31.18	31.40	30.60	30.65	28.90	qfq	15,245,092	470,674,148	-1.95%
2026-03-12	30.83	31.40	30.52	31.26	29.47	qfq	13,670,708	426,258,996	1.43%
2026-03-11	29.91	31.00	29.60	30.82	29.06	qfq	20,257,036	618,037,574	3.04%
2026-03-10	29.45	30.03	29.36	29.91	28.20	qfq	11,796,619	351,511,001	1.60%
2026-03-09	30.10	30.39	29.30	29.44	27.76	qfq	18,784,040	555,183,334	-3.32%
2026-03-06	30.76	30.79	29.81	30.45	28.71	qfq	17,126,841	519,111,435	-2.03%
2026-03-05	30.30	31.24	30.09	31.08	29.30	qfq	24,977,460	770,537,582	5.75%
2026-03-04	29.56	29.98	29.24	29.39	27.71	qfq	14,342,866	423,603,430	-0.74%
2026-03-03	30.38	30.41	29.60	29.61	27.92	qfq	10,933,005	327,863,765	-2.15%
2026-03-02	29.59	30.38	29.27	30.26	28.53	qfq	20,677,084	623,447,492	1.92%
2026-02-27	29.50	29.87	29.20	29.69	27.99	qfq	19,447,684	575,207,347	0.00%
2026-02-26	31.16	31.16	29.44	29.69	27.99	qfq	31,988,838	959,354,948	-4.66%
2026-02-25	32.07	32.30	31.06	31.14	29.36	qfq	15,413,661	482,853,663	-3.35%
2026-02-24	32.06	32.42	31.80	32.22	30.38	qfq	8,409,406	270,070,015	0.94%
2026-02-13	32.21	32.68	31.90	31.92	30.10	qfq	10,013,071	322,703,301	-0.90%
2026-02-12	31.67	32.40	31.26	32.21	30.37	qfq	13,927,269	445,152,689	1.99%
2026-02-11	31.80	31.93	31.24	31.58	29.78	qfq	10,787,971	340,115,135	-0.69%
2026-02-10	31.99	31.99	31.48	31.80	29.98	qfq	9,730,689	308,550,071	-0.03%
2026-02-09	31.58	32.00	31.28	31.81	29.99	qfq	11,063,046	352,268,952	0.73%
2026-02-06	31.36	31.85	31.07	31.58	29.78	qfq	10,431,353	329,494,782	0.38%
2026-02-05	31.10	31.75	31.00	31.46	29.66	qfq	15,983,063	502,967,413	1.48%
2026-02-04	30.49	31.15	29.75	31.00	29.23	qfq	27,692,323	848,082,460	-0.80%
2026-02-03	30.69	31.27	30.40	31.25	29.46	qfq	14,076,111	435,544,709	1.82%
2026-02-02	30.73	31.18	30.34	30.69	28.94	qfq	17,399,970	535,129,565	-0.68%
2026-01-30	31.61	32.04	30.68	30.90	29.13	qfq	16,552,612	517,443,348	-2.12%
2026-01-29	31.80	32.01	31.22	31.57	29.77	qfq	15,732,111	495,516,212	-0.85%
2026-01-28	32.45	32.46	31.75	31.84	30.02	qfq	14,838,150	475,255,183	-1.73%
2026-01-27	31.40	32.84	31.39	32.40	30.55	qfq	29,209,713	944,429,371	3.65%
2026-01-26	31.29	31.46	30.70	31.26	29.47	qfq	23,636,767	736,876,709	1.07%
2026-01-23	30.82	31.30	30.50	30.93	29.16	qfq	24,543,445	759,556,187	0.52%
2026-01-22	31.87	31.87	30.70	30.77	29.01	qfq	19,996,532	622,626,107	-3.51%
2026-01-21	32.15	32.22	31.63	31.89	30.07	qfq	13,714,100	437,716,714	-0.99%
2026-01-20	32.01	32.28	31.79	32.21	30.37	qfq	13,247,897	425,432,409	0.69%
2026-01-19	31.56	32.40	31.50	31.99	30.16	qfq	16,224,110	519,721,727	0.88%
2026-01-16	31.65	32.44	31.41	31.71	29.90	qfq	19,315,045	616,563,689	1.12%
2026-01-15	31.40	31.74	31.26	31.36	29.57	qfq	14,497,164	456,860,296	-0.44%
2026-01-14	31.68	31.76	31.04	31.50	29.70	qfq	21,260,979	664,459,277	-0.57%
2026-01-13	31.71	32.06	31.56	31.68	29.87	qfq	19,551,809	621,815,219	0.22%
2026-01-12	32.35	32.40	31.30	31.61	29.80	qfq	24,861,850	784,409,590	-2.65%
2026-01-09	32.45	32.62	32.10	32.47	30.61	qfq	12,629,041	408,586,446	-0.06%
2026-01-08	32.66	32.69	32.25	32.49	30.63	qfq	11,155,131	362,213,908	-0.88%
2026-01-07	33.40	33.40	32.50	32.78	30.91	qfq	17,579,493	576,276,721	-1.86%
2026-01-06	33.85	34.49	33.10	33.40	31.49	qfq	23,280,523	782,080,325	-0.42%
2026-01-05	32.89	33.75	32.40	33.54	31.62	qfq	23,548,021	780,543,791	2.57%
2025-12-31	32.50	33.12	32.43	32.70	30.83	qfq	13,664,121	448,341,581	1.08%
2025-12-30	32.00	32.68	31.93	32.35	30.50	qfq	13,639,845	441,002,596	0.72%
2025-12-29	32.81	32.84	32.02	32.12	30.28	qfq	17,525,243	564,827,255	-1.98%
2025-12-26	32.60	32.96	32.51	32.77	30.90	qfq	11,180,476	365,775,363	0.46%
2025-12-25	32.86	32.96	32.50	32.62	30.76	qfq	10,166,514	331,721,831	-0.73%
2025-12-24	32.90	33.10	32.64	32.86	30.98	qfq	11,551,410	379,531,221	-0.12%
2025-12-23	33.13	33.37	32.70	32.90	31.02	qfq	16,303,487	535,872,656	-0.69%
2025-12-22	33.97	34.14	33.04	33.13	31.24	qfq	23,769,388	793,499,591	-2.47%
2025-12-19	34.20	34.37	33.60	33.97	32.03	qfq	13,280,743	450,370,673	-0.88%
2025-12-18	34.46	34.50	34.01	34.27	32.31	qfq	11,868,155	406,738,750	-0.58%
2025-12-17	33.43	34.77	33.12	34.47	32.50	qfq	17,634,841	605,357,762	3.36%
2025-12-16	34.03	34.15	33.27	33.35	31.44	qfq	13,044,685	438,125,142	-1.33%
2025-12-15	33.30	34.48	33.21	33.80	31.87	qfq	13,293,248	451,338,229	0.60%
2025-12-12	33.57	33.82	33.02	33.60	31.68	qfq	10,308,220	344,921,645	0.51%
2025-12-11	33.14	33.99	33.05	33.43	31.52	qfq	17,261,429	578,976,584	1.30%
2025-12-10	32.37	33.26	32.19	33.00	31.11	qfq	10,156,434	334,094,695	2.17%
2025-12-09	32.30	32.48	32.01	32.30	30.45	qfq	8,227,122	265,417,872	0.09%
2025-12-08	33.10	33.15	32.10	32.27	30.43	qfq	14,698,930	477,535,676	-2.06%
2025-12-05	33.13	33.59	32.87	32.95	31.07	qfq	10,562,414	350,289,360	-0.48%
2025-12-04	32.49	33.27	32.39	33.11	31.22	qfq	15,446,198	510,031,364	2.03%
2025-12-03	32.40	32.70	32.01	32.45	30.60	qfq	11,706,552	379,961,624	1.09%
2025-12-02	32.00	32.32	31.71	32.10	30.27	qfq	9,078,202	290,670,862	0.31%
2025-12-01	31.06	32.18	30.87	32.00	30.17	qfq	16,377,151	517,632,596	2.86%
2025-11-28	30.74	31.25	30.71	31.11	29.33	qfq	8,731,865	271,280,604	0.81%
2025-11-27	31.06	31.40	30.74	30.86	29.10	qfq	8,017,900	248,863,550	-0.64%
2025-11-26	30.82	31.36	30.68	31.06	29.29	qfq	7,621,166	236,189,593	0.55%
2025-11-25	31.35	31.38	30.55	30.89	29.12	qfq	12,578,337	388,035,942	-1.69%
2025-11-24	30.84	31.65	30.55	31.42	29.62	qfq	13,605,183	425,036,968	2.71%
2025-11-21	30.79	31.08	30.43	30.59	28.84	qfq	14,240,521	436,281,388	-1.64%
2025-11-20	31.00	31.20	30.61	31.10	29.32	qfq	7,980,675	247,008,360	0.52%
2025-11-19	30.52	31.04	30.22	30.94	29.17	qfq	6,108,956	188,116,595	1.61%
2025-11-18	30.90	30.91	30.30	30.45	28.71	qfq	6,981,907	213,395,997	-0.94%
2025-11-17	31.43	31.59	30.47	30.74	28.98	qfq	12,331,030	379,972,375	-2.20%
2025-11-14	31.52	31.96	31.43	31.43	29.63	qfq	7,538,481	238,888,858	-0.29%
2025-11-13	31.73	31.78	31.13	31.52	29.72	qfq	10,293,140	323,181,965	-0.76%
2025-11-12	31.43	32.08	31.03	31.76	29.95	qfq	9,954,561	315,560,260	1.02%
2025-11-11	31.95	32.18	31.35	31.44	29.64	qfq	10,863,118	342,817,780	-1.01%
2025-11-10	32.60	32.60	31.62	31.76	29.95	qfq	12,482,900	398,797,554	-2.58%
2025-11-07	32.39	32.88	32.19	32.60	30.74	qfq	11,882,764	387,372,627	0.46%
2025-11-06	32.16	32.86	31.68	32.45	30.60	qfq	14,772,337	477,395,538	1.00%
2025-11-05	31.80	33.09	31.16	32.13	30.29	qfq	18,046,057	581,370,384	-0.31%
2025-11-04	32.30	33.50	32.03	32.23	30.39	qfq	19,376,026	633,532,794	-0.59%
2025-11-03	32.25	33.40	32.00	32.42	30.57	qfq	22,140,179	724,164,383	0.28%
2025-10-31	32.20	32.86	31.57	32.33	30.48	qfq	22,470,183	725,604,900	0.40%
2025-10-30	30.43	32.87	30.43	32.20	30.36	qfq	30,940,327	991,273,453	5.54%
2025-10-29	31.57	31.71	30.01	30.51	28.77	qfq	37,711,250	1,151,771,704	-3.63%
2025-10-28	31.21	31.86	30.96	31.66	29.85	qfq	17,128,214	540,260,840	1.47%
2025-10-27	29.87	31.39	29.56	31.20	29.42	qfq	24,413,920	755,543,923	4.56%
2025-10-24	29.50	29.96	29.37	29.84	28.13	qfq	10,633,718	316,734,201	0.95%
2025-10-23	28.72	29.61	28.69	29.56	27.87	qfq	10,529,468	309,827,520	2.82%
2025-10-22	28.80	28.99	28.61	28.75	27.11	qfq	7,282,510	209,557,685	-0.86%
2025-10-21	29.16	29.26	28.65	29.00	27.34	qfq	15,047,335	434,727,848	-0.31%
2025-10-20	28.99	29.18	28.40	29.09	27.43	qfq	11,309,576	325,685,177	0.38%
2025-10-17	29.61	29.75	28.86	28.98	27.32	qfq	13,914,169	406,185,412	-2.59%
2025-10-16	29.85	30.03	29.33	29.75	28.05	qfq	14,307,676	425,982,415	0.13%
2025-10-15	28.92	29.86	28.71	29.71	28.01	qfq	18,694,077	549,393,635	2.80%
2025-10-14	29.58	29.93	28.70	28.90	27.25	qfq	20,583,222	601,575,051	-2.73%
2025-10-13	28.50	30.38	28.50	29.71	28.01	qfq	30,831,204	920,776,267	1.05%
2025-10-10	28.79	29.99	28.79	29.40	27.72	qfq	43,688,163	1,290,269,636	5.19%
2025-10-09	27.49	28.07	27.30	27.95	26.35	qfq	23,796,344	660,222,939	2.72%
2025-09-30	27.52	27.67	27.08	27.21	25.66	qfq	19,560,956	533,267,877	-1.05%
2025-09-29	27.90	27.96	27.25	27.50	25.93	qfq	24,094,440	664,275,264	-1.43%
2025-09-26	28.16	28.49	27.42	27.90	26.31	qfq	29,904,821	830,967,695	-1.41%
2025-09-25	29.52	29.56	28.28	28.30	26.68	qfq	25,744,769	737,997,991	-4.10%
2025-09-24	29.59	30.12	29.31	29.51	27.82	qfq	15,131,737	450,015,547	-0.91%
2025-09-23	29.76	29.87	28.95	29.78	28.08	qfq	12,946,094	382,170,660	0.30%
2025-09-22	29.08	30.00	28.82	29.69	27.99	qfq	17,465,967	516,141,136	2.38%
2025-09-19	28.52	29.20	28.39	29.00	27.34	qfq	12,894,905	373,232,121	1.58%
2025-09-18	28.00	28.80	27.83	28.55	26.92	qfq	24,063,380	684,505,853	2.18%
2025-09-17	28.23	28.50	27.91	27.94	26.34	qfq	17,631,118	496,321,794	-1.20%
2025-09-16	28.61	28.88	28.18	28.28	26.66	qfq	11,591,295	328,554,487	-1.02%
2025-09-15	28.91	29.37	28.50	28.57	26.94	qfq	9,489,830	273,012,280	-1.14%
2025-09-12	28.80	29.60	28.76	28.90	27.25	qfq	14,440,414	420,064,656	0.35%
2025-09-11	28.76	29.21	28.62	28.80	27.15	qfq	13,020,315	375,587,526	-1.54%
2025-09-10	29.25	29.67	29.19	29.25	27.11	qfq	10,136,211	297,776,365	-0.20%
2025-09-09	29.43	30.00	29.11	29.31	27.16	qfq	16,151,673	476,877,230	-0.91%
2025-09-08	29.95	30.29	29.15	29.58	27.41	qfq	23,169,578	686,369,092	-0.64%
2025-09-05	29.18	30.79	29.14	29.77	27.59	qfq	26,347,887	787,783,946	2.16%
2025-09-04	29.30	29.40	28.65	29.14	27.01	qfq	21,325,527	618,486,546	-0.72%
2025-09-03	29.37	30.13	29.02	29.35	27.20	qfq	20,780,739	612,102,864	0.00%
2025-09-02	28.34	29.47	28.15	29.35	27.20	qfq	31,530,680	917,274,027	3.71%
2025-09-01	27.78	28.86	27.53	28.30	26.23	qfq	22,762,181	646,839,923	2.46%
2025-08-29	27.48	28.01	27.25	27.62	25.60	qfq	17,898,890	497,669,076	0.99%
2025-08-28	27.21	27.62	26.93	27.35	25.35	qfq	11,806,190	321,502,676	0.22%
2025-08-27	27.83	28.34	27.29	27.29	25.29	qfq	18,525,471	512,839,773	-2.26%
2025-08-26	27.71	28.23	26.96	27.92	25.87	qfq	21,857,777	601,838,491	0.54%
2025-08-25	27.26	27.77	27.09	27.77	25.74	qfq	14,621,973	401,820,466	1.87%
2025-08-22	27.20	27.56	27.04	27.26	25.26	qfq	10,913,191	296,919,680	0.04%
2025-08-21	27.15	27.69	27.05	27.25	25.25	qfq	11,282,738	308,962,876	-0.26%
2025-08-20	26.06	27.36	25.88	27.32	25.32	qfq	24,684,580	662,455,283	4.51%
2025-08-19	26.20	26.25	25.91	26.14	24.22	qfq	9,933,594	258,901,500	-0.19%
2025-08-18	26.51	26.74	26.07	26.19	24.27	qfq	20,661,431	541,799,574	-1.65%
2025-08-15	26.52	26.80	26.30	26.63	24.68	qfq	8,577,451	227,844,995	0.26%
2025-08-14	26.90	27.09	26.56	26.56	24.61	qfq	10,225,313	274,100,954	-1.37%
2025-08-13	27.66	27.68	26.86	26.93	24.96	qfq	12,844,083	347,214,267	-2.78%
2025-08-12	26.40	27.77	26.28	27.70	25.67	qfq	21,301,948	581,571,742	4.96%
2025-08-11	26.66	26.82	26.28	26.39	24.46	qfq	13,146,724	348,557,174	-0.34%
2025-08-08	26.00	26.55	25.90	26.48	24.54	qfq	14,182,561	374,377,906	1.85%
2025-08-07	25.70	26.08	25.64	26.00	24.10	qfq	10,238,880	265,996,389	1.36%
2025-08-06	26.07	26.14	25.61	25.65	23.77	qfq	11,662,671	301,167,185	-1.65%
2025-08-05	25.69	26.40	25.55	26.08	24.17	qfq	21,501,211	562,220,995	1.60%
2025-08-04	25.44	25.76	25.39	25.67	23.79	qfq	16,228,040	415,791,451	0.51%
2025-08-01	25.04	25.65	25.01	25.54	23.67	qfq	16,543,288	421,011,775	2.49%
2025-07-31	25.49	25.52	24.92	24.92	23.09	qfq	12,699,870	319,546,069	-2.50%
2025-07-30	25.20	25.62	25.10	25.56	23.69	qfq	11,191,224	284,657,273	1.67%
2025-07-29	25.47	25.52	25.13	25.14	23.30	qfq	11,969,853	302,580,897	-1.57%
2025-07-28	25.46	25.60	25.30	25.54	23.67	qfq	11,441,082	291,503,362	0.20%
2025-07-25	25.30	25.55	25.26	25.49	23.62	qfq	12,827,758	325,968,775	0.75%
2025-07-24	25.68	25.68	25.26	25.30	23.45	qfq	16,240,798	411,637,086	-1.09%
2025-07-23	25.60	25.78	25.51	25.58	23.71	qfq	12,621,097	323,180,950	0.20%
2025-07-22	25.75	25.75	25.47	25.53	23.66	qfq	13,020,405	333,039,794	-0.78%
2025-07-21	25.73	25.85	25.55	25.73	23.85	qfq	8,336,434	214,104,931	0.04%
2025-07-18	25.81	25.99	25.70	25.72	23.84	qfq	9,377,430	241,697,827	-0.31%
2025-07-17	25.98	26.06	25.78	25.80	23.91	qfq	8,156,035	210,852,897	-0.65%
2025-07-16	26.39	26.46	25.97	25.97	24.07	qfq	6,807,168	177,609,859	-0.88%
2025-07-15	25.98	26.67	25.95	26.20	24.28	qfq	12,373,652	326,300,045	0.54%
2025-07-14	25.80	26.25	25.70	26.06	24.15	qfq	9,999,662	260,536,294	1.01%
2025-07-11	25.74	26.11	25.65	25.80	23.91	qfq	11,446,487	296,658,071	-0.15%
2025-07-10	25.95	26.10	25.72	25.84	23.95	qfq	11,729,609	303,559,916	-0.65%
2025-07-09	26.26	26.49	25.93	26.01	24.10	qfq	15,829,587	412,581,508	-1.03%
2025-07-08	26.68	27.15	26.25	26.28	24.35	qfq	15,586,325	413,421,243	-1.68%
2025-07-07	27.10	27.10	26.44	26.73	24.77	qfq	12,216,033	325,831,641	-0.60%
2025-07-04	26.84	27.10	26.60	26.89	24.92	qfq	12,334,647	330,851,751	0.37%
2025-07-03	26.00	27.28	25.80	26.79	24.83	qfq	30,568,631	819,731,216	3.80%
2025-07-02	25.05	25.89	25.02	25.81	23.92	qfq	23,582,090	605,404,662	2.75%
2025-07-01	24.86	25.18	24.70	25.12	23.28	qfq	11,968,913	299,365,706	1.05%
2025-06-30	25.10	25.31	24.81	24.86	23.04	qfq	9,172,981	229,008,128	-1.15%
2025-06-27	24.88	25.35	24.72	25.15	23.31	qfq	10,912,260	273,981,562	1.45%
2025-06-26	25.03	25.38	24.71	24.79	22.97	qfq	10,468,904	260,833,550	-1.16%
2025-06-25	24.74	25.20	24.63	25.08	23.24	qfq	16,439,248	411,865,924	1.66%
2025-06-24	24.92	25.00	24.63	24.67	22.86	qfq	12,957,359	321,111,083	-0.92%
2025-06-23	24.49	24.93	24.28	24.90	23.08	qfq	15,891,615	391,640,538	1.06%
2025-06-20	24.05	24.67	23.94	24.64	22.83	qfq	15,095,078	369,372,599	2.24%
2025-06-19	24.38	24.58	24.07	24.10	22.33	qfq	8,469,650	206,025,111	-1.23%
2025-06-18	24.18	24.48	24.13	24.40	22.61	qfq	9,030,412	220,205,164	0.91%
2025-06-17	24.48	24.63	24.16	24.18	22.41	qfq	14,423,575	350,428,343	-1.23%
2025-06-16	24.69	24.74	24.38	24.48	22.69	qfq	12,128,960	297,770,276	-1.09%
2025-06-13	24.45	24.95	24.34	24.75	22.94	qfq	23,838,321	591,282,594	0.86%
2025-06-12	24.30	24.82	24.14	24.54	22.74	qfq	19,842,562	487,643,960	1.61%
2025-06-11	24.00	24.25	23.94	24.15	22.38	qfq	12,629,618	305,101,379	0.50%
2025-06-10	24.10	24.20	23.75	24.03	22.27	qfq	19,064,228	456,312,605	-0.91%
2025-06-09	24.26	24.30	24.07	24.25	22.47	qfq	9,679,919	233,982,624	-0.08%
2025-06-06	24.07	24.45	23.97	24.27	22.49	qfq	12,773,843	309,792,694	0.87%
2025-06-05	24.00	24.48	23.90	24.06	22.30	qfq	19,949,585	481,632,846	-0.37%
2025-06-04	25.00	25.01	24.08	24.15	22.38	qfq	25,549,596	622,331,571	-2.97%
2025-06-03	24.71	25.05	24.46	24.89	23.07	qfq	14,162,574	350,943,644	0.69%
2025-05-30	24.80	24.92	24.47	24.72	22.91	qfq	11,559,676	285,575,569	-0.56%
2025-05-29	24.57	25.12	24.53	24.86	23.04	qfq	13,143,620	327,518,655	1.18%
2025-05-28	24.41	24.89	24.40	24.57	22.77	qfq	12,518,389	308,296,143	0.57%
2025-05-27	24.58	24.93	24.38	24.43	22.64	qfq	12,674,211	311,103,480	-0.37%
2025-05-26	25.16	25.18	24.50	24.52	22.72	qfq	15,055,496	371,200,729	-2.31%
2025-05-23	25.01	25.72	25.01	25.10	23.26	qfq	19,410,640	493,550,141	-0.44%
2025-05-22	24.40	25.30	24.31	25.21	23.36	qfq	26,425,145	659,030,906	3.11%
2025-05-21	24.43	24.64	24.30	24.45	22.66	qfq	12,116,879	296,868,107	0.00%
2025-05-20	24.31	24.58	24.15	24.45	22.66	qfq	18,040,422	438,644,407	0.33%
2025-05-19	24.77	24.84	24.26	24.37	22.58	qfq	14,846,585	362,690,244	-1.26%
2025-05-16	24.78	24.91	24.62	24.68	22.87	qfq	9,424,411	233,137,709	-0.28%
2025-05-15	25.50	25.65	24.75	24.75	22.94	qfq	19,269,080	481,484,681	-3.13%
2025-05-14	25.73	25.84	25.30	25.55	23.68	qfq	14,153,278	362,254,304	-4.24%
2025-05-13	26.65	26.78	26.36	26.68	23.80	qfq	17,174,742	456,747,846	0.91%
2025-05-12	26.47	26.73	26.20	26.44	23.58	qfq	20,361,584	537,567,260	-0.11%
2025-05-09	26.20	26.49	26.16	26.47	23.61	qfq	15,118,020	398,138,813	0.72%
2025-05-08	26.50	26.75	25.90	26.28	23.44	qfq	34,271,309	904,313,312	-4.19%
2025-05-07	26.95	27.50	26.80	27.43	24.47	qfq	15,812,932	432,340,175	2.66%
2025-05-06	26.48	27.02	26.30	26.72	23.83	qfq	23,177,945	618,959,153	-0.30%
2025-04-30	26.46	26.92	26.21	26.80	23.91	qfq	15,649,392	417,002,800	1.13%
2025-04-29	26.94	27.45	26.30	26.50	23.64	qfq	20,658,680	549,563,283	-2.61%
2025-04-28	26.82	27.34	25.81	27.21	24.27	qfq	29,779,803	795,870,420	-1.27%
2025-04-25	27.75	27.78	27.23	27.56	24.58	qfq	8,992,553	247,247,483	-0.68%
2025-04-24	27.83	27.98	27.55	27.75	24.75	qfq	9,477,581	262,809,711	-0.47%
2025-04-23	27.43	27.95	27.35	27.88	24.87	qfq	13,530,623	375,138,615	1.57%
2025-04-22	26.90	27.80	26.82	27.45	24.49	qfq	18,536,135	510,459,333	1.97%
2025-04-21	26.19	27.03	26.17	26.92	24.01	qfq	12,036,007	323,417,408	2.51%
2025-04-18	25.76	26.32	25.65	26.26	23.42	qfq	11,131,312	290,756,040	1.98%
2025-04-17	26.50	26.50	25.50	25.75	22.97	qfq	18,053,599	466,238,544	-3.27%
2025-04-16	26.42	26.76	25.94	26.62	23.75	qfq	13,959,174	368,072,570	0.64%
2025-04-15	26.77	26.77	26.40	26.45	23.59	qfq	10,701,859	284,143,821	-1.23%
2025-04-14	25.90	26.87	25.70	26.78	23.89	qfq	24,523,575	650,644,557	3.60%
2025-04-11	25.10	25.90	25.00	25.85	23.06	qfq	17,354,314	445,118,952	2.50%
2025-04-10	24.90	25.50	24.60	25.22	22.50	qfq	23,576,991	593,679,911	2.94%
2025-04-09	24.01	24.66	23.61	24.50	21.85	qfq	24,099,987	584,100,532	0.86%
2025-04-08	24.53	25.08	24.02	24.29	21.67	qfq	37,182,854	912,737,713	-1.78%
2025-04-07	25.85	26.15	23.86	24.73	22.06	qfq	33,168,929	826,704,458	-6.33%
2025-04-03	26.78	27.03	26.05	26.40	23.55	qfq	22,423,334	595,899,721	-2.26%
2025-04-02	26.23	27.08	26.08	27.01	24.09	qfq	22,585,283	603,996,259	3.13%
2025-04-01	26.38	28.19	26.05	26.19	23.36	qfq	59,332,946	1,604,910,770	-1.21%
2025-03-31	26.66	27.10	26.45	26.51	23.65	qfq	15,603,626	416,172,673	-0.56%
2025-03-28	26.50	26.82	26.26	26.66	23.78	qfq	8,947,235	238,254,673	0.72%
2025-03-27	26.09	26.64	25.95	26.47	23.61	qfq	11,873,874	314,456,130	1.46%
2025-03-26	26.60	26.68	25.60	26.09	23.27	qfq	20,161,691	526,687,973	-1.92%
2025-03-25	26.83	27.13	26.54	26.60	23.73	qfq	11,055,200	295,810,175	-0.86%
2025-03-24	26.05	26.99	25.98	26.83	23.93	qfq	20,004,919	533,305,594	2.52%
2025-03-21	26.96	26.99	25.34	26.17	23.34	qfq	33,773,473	875,230,939	-2.89%
2025-03-20	27.00	27.13	26.57	26.95	24.04	qfq	14,423,968	388,950,366	0.86%
2025-03-19	26.44	26.97	26.44	26.72	23.83	qfq	14,305,600	382,428,600	1.10%
2025-03-18	25.60	26.59	25.42	26.43	23.58	qfq	26,959,240	708,054,018	3.61%
2025-03-17	25.52	25.73	25.20	25.51	22.76	qfq	14,845,492	379,075,893	0.00%
2025-03-14	25.76	25.95	25.41	25.51	22.76	qfq	19,311,788	493,989,194	-0.62%
2025-03-13	25.91	26.21	25.55	25.67	22.90	qfq	9,895,905	255,657,008	-1.53%
2025-03-12	25.91	26.38	25.76	26.07	23.25	qfq	18,293,723	477,572,705	0.62%
2025-03-11	25.40	25.91	25.35	25.91	23.11	qfq	14,702,896	377,309,212	1.37%
2025-03-10	25.65	25.66	25.21	25.56	22.80	qfq	14,776,782	376,102,979	-0.66%
2025-03-07	25.38	25.77	24.92	25.73	22.95	qfq	20,533,334	523,989,848	0.51%
2025-03-06	26.60	27.10	25.53	25.60	22.84	qfq	49,533,308	1,284,639,720	-5.01%
2025-03-05	26.52	27.07	26.40	26.95	24.04	qfq	16,323,781	436,134,633	1.47%
2025-03-04	26.05	26.69	26.05	26.56	23.69	qfq	17,808,718	471,451,613	1.22%
2025-03-03	26.33	26.69	26.05	26.24	23.41	qfq	20,631,390	544,494,991	-0.42%
2025-02-28	26.86	26.93	26.22	26.35	23.50	qfq	22,160,442	586,809,973	-1.61%
2025-02-27	25.87	26.95	25.70	26.78	23.89	qfq	35,134,614	933,084,263	3.88%
2025-02-26	25.57	26.20	25.29	25.78	23.00	qfq	26,042,085	675,030,543	1.38%
2025-02-25	25.30	25.86	25.05	25.43	22.68	qfq	24,029,465	614,855,659	-0.27%
2025-02-24	24.59	25.54	24.58	25.50	22.75	qfq	33,491,393	845,274,505	1.15%
2025-02-21	25.72	25.92	25.10	25.21	22.49	qfq	29,386,846	746,341,357	-1.98%
2025-02-20	25.75	25.90	25.48	25.72	22.94	qfq	19,211,521	492,573,675	-0.85%
2025-02-19	26.28	26.48	25.67	25.94	23.14	qfq	22,501,235	584,301,254	-0.99%
2025-02-18	26.10	26.71	25.92	26.20	23.37	qfq	21,467,570	564,161,051	-0.30%
2025-02-17	27.99	28.00	26.21	26.28	23.44	qfq	26,312,057	701,001,238	-1.09%
2025-02-14	26.57	26.99	26.44	26.57	23.70	qfq	17,203,302	458,746,748	0.00%
2025-02-13	26.94	27.19	26.53	26.57	23.70	qfq	14,695,988	393,672,916	-1.04%
2025-02-12	26.84	26.94	26.31	26.85	23.95	qfq	16,526,780	441,223,320	-0.30%
2025-02-11	26.92	27.30	26.83	26.93	24.02	qfq	17,331,055	468,114,998	-0.22%
2025-02-10	26.86	27.15	26.40	26.99	24.08	qfq	23,792,180	640,155,051	0.30%
2025-02-07	27.02	27.35	26.00	26.91	24.00	qfq	45,739,087	1,226,205,304	-1.97%
2025-02-06	27.93	27.93	27.16	27.45	24.49	qfq	27,898,653	765,333,012	-1.82%
2025-02-05	28.50	28.55	27.70	27.96	24.94	qfq	22,225,954	623,202,603	-1.86%
2025-01-27	29.02	29.07	28.45	28.49	25.41	qfq	16,589,392	475,499,423	-1.86%
2025-01-24	28.32	29.35	28.21	29.03	25.89	qfq	24,915,811	720,557,530	2.51%
2025-01-23	28.74	29.00	28.14	28.32	25.26	qfq	17,483,153	497,112,665	-1.46%
2025-01-22	28.60	29.09	28.25	28.74	25.64	qfq	25,647,685	734,636,415	1.63%
2025-01-21	28.21	28.70	27.60	28.28	25.23	qfq	37,836,979	1,064,929,990	1.95%
2025-01-20	27.77	28.42	27.59	27.74	24.74	qfq	15,277,757	427,155,533	0.62%
2025-01-17	27.58	27.81	27.07	27.57	24.59	qfq	16,434,959	451,492,323	-0.47%
2025-01-16	27.70	27.89	27.43	27.70	24.71	qfq	11,996,422	331,973,874	0.69%
2025-01-15	27.59	28.29	27.35	27.51	24.54	qfq	16,303,390	451,716,557	-0.61%
2025-01-14	26.68	27.79	26.50	27.68	24.69	qfq	24,469,945	666,505,025	3.44%
2025-01-13	27.56	28.00	26.59	26.76	23.87	qfq	30,797,742	832,664,112	-3.04%
2025-01-10	27.90	27.99	27.25	27.60	24.62	qfq	20,303,365	560,570,545	-1.11%
2025-01-09	28.40	28.60	27.88	27.91	24.90	qfq	17,987,692	506,401,992	-1.73%
2025-01-08	27.21	28.90	27.21	28.40	25.33	qfq	35,766,674	1,006,516,724	2.82%
2025-01-07	27.40	28.18	27.02	27.62	24.64	qfq	27,629,529	763,170,862	0.40%
2025-01-06	26.91	28.08	26.86	27.51	24.54	qfq	50,140,085	1,376,157,756	5.28%
2025-01-03	25.97	26.40	25.69	26.13	23.31	qfq	27,151,328	707,836,445	1.24%
2025-01-02	26.30	26.64	25.68	25.81	23.02	qfq	25,380,904	663,288,218	-2.16%
2024-12-31	26.30	26.89	25.94	26.38	23.53	qfq	26,090,018	693,006,094	0.53%
2024-12-30	25.37	26.33	25.25	26.24	23.41	qfq	28,591,129	742,687,921	3.43%
2024-12-27	25.50	25.62	25.03	25.37	22.63	qfq	18,507,180	467,927,886	-0.86%
2024-12-26	25.50	25.60	25.10	25.59	22.83	qfq	17,471,654	443,169,289	0.16%
2024-12-25	25.71	26.01	25.42	25.55	22.79	qfq	18,827,893	483,498,844	-0.62%
2024-12-24	24.85	25.91	24.80	25.71	22.93	qfq	33,346,255	849,443,887	3.63%
2024-12-23	24.82	25.30	24.74	24.81	22.13	qfq	22,706,357	567,986,612	-0.12%
2024-12-20	24.61	24.92	24.18	24.84	22.16	qfq	23,838,191	586,816,513	0.69%
2024-12-19	24.70	24.90	24.45	24.67	22.01	qfq	18,676,690	461,015,305	-0.64%
2024-12-18	24.80	25.35	24.73	24.83	22.15	qfq	30,370,697	758,922,213	-0.08%
2024-12-17	23.90	25.36	23.90	24.85	22.17	qfq	56,365,309	1,407,695,701	3.97%
2024-12-16	23.63	24.06	23.35	23.90	21.32	qfq	47,627,752	1,134,998,609	0.93%
2024-12-13	23.46	23.89	23.26	23.68	21.12	qfq	74,478,222	1,761,447,368	0.94%
2024-12-12	23.78	23.85	23.07	23.46	20.93	qfq	37,430,932	876,436,214	-1.59%
2024-12-11	23.90	24.05	23.74	23.84	21.27	qfq	19,373,087	462,684,163	-0.46%
2024-12-10	24.93	24.95	23.68	23.95	21.36	qfq	32,273,791	777,501,653	-1.11%
2024-12-09	23.27	24.27	23.22	24.22	21.60	qfq	40,803,806	978,597,014	4.40%
2024-12-06	23.05	23.29	22.90	23.20	20.69	qfq	26,110,546	604,214,539	0.74%
2024-12-05	22.89	23.18	22.75	23.03	20.54	qfq	22,009,234	506,031,429	-2.25%
2024-12-04	22.85	23.95	22.85	23.56	20.57	qfq	57,627,117	1,356,606,549	3.93%
2024-12-03	22.37	22.75	22.28	22.67	19.79	qfq	21,868,367	493,889,958	0.71%
2024-12-02	22.32	22.64	21.82	22.51	19.65	qfq	30,589,435	681,933,461	2.79%
2024-11-29	21.54	22.09	21.50	21.90	19.12	qfq	24,662,290	539,039,895	2.10%
2024-11-28	21.82	21.86	21.40	21.45	18.73	qfq	17,161,257	370,685,722	-1.74%
2024-11-27	21.33	21.90	21.22	21.83	19.06	qfq	28,718,144	618,776,909	1.87%
2024-11-26	21.68	22.03	21.42	21.43	18.71	qfq	20,233,355	437,850,663	-1.15%
2024-11-25	22.24	22.40	21.68	21.68	18.93	qfq	22,048,150	486,059,659	-1.63%
2024-11-22	23.33	23.47	22.01	22.04	19.24	qfq	36,289,496	818,188,433	-5.29%
2024-11-21	23.02	23.65	22.85	23.27	20.32	qfq	21,907,333	512,502,169	0.95%
2024-11-20	22.82	23.12	22.64	23.05	20.12	qfq	18,932,650	433,819,555	0.57%
2024-11-19	22.80	23.03	22.62	22.92	20.01	qfq	21,819,639	498,754,032	0.35%
2024-11-18	23.20	23.90	22.70	22.84	19.94	qfq	43,728,733	1,022,503,198	-0.95%
2024-11-15	22.98	23.41	22.75	23.06	20.13	qfq	24,606,115	568,690,268	0.13%
2024-11-14	23.32	23.52	22.96	23.03	20.11	qfq	21,772,273	505,728,976	-1.50%
2024-11-13	23.25	23.45	22.85	23.38	20.41	qfq	23,912,001	554,292,152	0.73%
2024-11-12	23.20	24.23	23.06	23.21	20.26	qfq	39,053,046	921,045,375	0.17%
2024-11-11	23.36	23.46	22.97	23.17	20.23	qfq	35,005,161	810,695,918	-0.39%
2024-11-08	24.65	24.81	23.21	23.26	20.31	qfq	60,240,338	1,429,178,898	-5.37%
2024-11-07	23.65	24.60	23.49	24.58	21.46	qfq	29,388,945	712,394,418	3.19%
2024-11-06	24.18	24.40	23.79	23.82	20.80	qfq	28,600,319	687,315,492	-1.45%
2024-11-05	24.10	24.31	23.49	24.17	21.10	qfq	25,119,481	603,588,100	1.47%
2024-11-04	23.72	24.32	23.62	23.82	20.80	qfq	28,313,995	676,037,217	0.85%
2024-11-01	24.09	24.14	23.60	23.62	20.62	qfq	30,063,837	716,157,994	-2.24%
2024-10-31	25.00	25.09	24.10	24.16	21.09	qfq	38,314,835	931,040,608	-4.09%
2024-10-30	25.56	25.90	24.55	25.19	21.99	qfq	37,606,182	942,515,040	-1.83%
2024-10-29	25.37	26.28	25.23	25.66	22.40	qfq	42,116,847	1,085,958,557	3.72%
2024-10-28	24.53	24.95	24.12	24.74	21.60	qfq	20,955,480	514,813,689	0.00%
2024-10-25	24.88	25.10	24.63	24.74	21.60	qfq	16,147,321	400,058,300	-0.84%
2024-10-24	25.16	25.16	24.55	24.95	21.78	qfq	15,378,770	381,447,962	-0.80%
2024-10-23	25.03	25.59	24.75	25.15	21.96	qfq	23,829,513	600,699,064	0.52%
2024-10-22	24.82	25.41	24.45	25.02	21.84	qfq	31,888,409	797,369,042	1.46%
2024-10-21	25.43	25.60	24.05	24.66	21.53	qfq	42,412,887	1,039,871,623	-2.99%
2024-10-18	24.50	26.04	24.50	25.42	22.19	qfq	27,623,328	699,506,636	3.04%
2024-10-17	25.10	25.45	24.60	24.67	21.54	qfq	16,721,475	418,136,401	-1.16%
2024-10-16	24.63	25.30	24.42	24.96	21.79	qfq	22,366,774	557,336,961	0.28%
2024-10-15	26.31	26.48	24.88	24.89	21.73	qfq	39,897,371	1,018,524,936	-5.40%
2024-10-14	25.90	26.85	25.30	26.31	22.97	qfq	28,900,789	753,928,719	1.66%
2024-10-11	26.53	27.04	25.50	25.88	22.60	qfq	27,300,740	717,380,372	-1.60%
2024-10-10	24.72	27.15	24.70	26.30	22.96	qfq	53,321,841	1,384,453,937	5.20%
2024-10-09	26.00	26.20	24.50	25.00	21.83	qfq	53,782,471	1,364,689,865	-5.05%
2024-10-08	28.50	28.99	25.80	26.33	22.99	qfq	60,467,881	1,643,165,672	-0.08%
2024-09-30	25.23	26.60	25.21	26.35	23.01	qfq	54,443,626	1,413,674,841	6.51%
2024-09-27	24.82	25.40	24.50	24.74	21.60	qfq	20,593,713	514,936,062	0.00%
2024-09-26	24.25	25.06	23.90	24.74	21.60	qfq	31,055,883	762,122,868	2.66%
2024-09-25	23.43	24.61	23.31	24.10	21.04	qfq	40,083,197	967,796,520	4.65%
2024-09-24	22.85	23.21	22.32	23.03	20.11	qfq	30,646,331	700,613,676	0.79%
2024-09-23	22.70	23.47	22.61	22.85	19.95	qfq	19,812,451	453,831,484	0.31%
2024-09-20	22.70	22.93	22.26	22.78	19.89	qfq	23,067,306	522,181,244	-0.31%
2024-09-19	22.88	23.05	22.43	22.85	19.95	qfq	26,669,099	608,071,101	-0.57%
2024-09-18	21.69	23.22	21.65	22.98	20.06	qfq	21,627,529	491,723,986	5.36%
2024-09-13	21.98	22.05	21.61	21.81	19.04	qfq	13,966,491	304,627,711	-0.64%
2024-09-12	21.26	22.22	21.17	21.95	19.16	qfq	24,835,333	544,281,140	3.44%
2024-09-11	20.51	21.25	20.35	21.22	18.53	qfq	21,125,784	443,341,051	3.31%
2024-09-10	20.80	20.91	20.36	20.54	17.93	qfq	20,641,315	425,464,993	-2.56%
2024-09-09	21.10	21.49	20.91	21.08	18.40	qfq	21,364,980	450,483,621	-0.38%
2024-09-06	21.01	21.65	20.91	21.16	18.47	qfq	17,840,811	380,168,400	1.44%
2024-09-05	21.31	21.51	20.81	20.86	18.21	qfq	20,731,010	434,147,565	-2.80%
2024-09-04	21.35	21.63	21.02	21.46	18.74	qfq	13,888,749	297,381,723	0.52%
2024-09-03	20.78	21.55	20.65	21.35	18.64	qfq	16,074,304	341,106,016	2.69%
2024-09-02	21.33	21.47	20.48	20.79	18.15	qfq	19,397,825	403,479,718	-2.53%
2024-08-30	20.64	21.79	20.30	21.33	18.62	qfq	24,799,258	528,952,338	3.49%
2024-08-29	20.85	20.85	20.43	20.61	17.99	qfq	12,864,779	265,563,291	-0.39%
2024-08-28	21.49	21.66	20.49	20.69	18.06	qfq	20,238,580	421,835,488	-2.95%
2024-08-27	21.22	22.00	21.06	21.32	18.61	qfq	26,326,654	568,236,033	0.90%
2024-08-26	21.30	21.36	20.71	21.13	18.45	qfq	12,688,903	266,943,161	-0.75%
2024-08-23	21.15	21.64	21.02	21.29	18.59	qfq	10,452,500	222,436,516	-0.09%
2024-08-22	21.10	21.43	20.98	21.31	18.61	qfq	12,279,933	260,776,344	0.47%
2024-08-21	20.58	21.25	20.50	21.21	18.52	qfq	18,182,621	382,198,339	2.66%
2024-08-20	20.87	21.00	20.58	20.66	18.04	qfq	11,882,639	245,678,506	-1.01%
2024-08-19	20.78	21.27	20.78	20.87	18.22	qfq	12,983,337	272,499,497	-0.05%
2024-08-16	21.01	21.22	20.84	20.88	18.23	qfq	15,653,703	328,517,441	-1.00%
2024-08-15	21.00	21.44	20.79	21.09	18.41	qfq	13,292,460	280,421,532	0.67%
2024-08-14	21.60	21.60	20.70	20.95	18.29	qfq	18,757,585	394,072,934	-3.23%
2024-08-13	21.14	21.65	21.02	21.65	18.90	qfq	22,800,022	487,231,396	2.80%
2024-08-12	20.14	21.20	20.06	21.06	18.39	qfq	27,333,220	571,841,166	3.29%
2024-08-09	20.46	20.82	20.36	20.39	17.80	qfq	15,024,943	308,965,081	0.44%
2024-08-08	20.16	20.44	19.87	20.30	17.72	qfq	19,985,932	403,577,898	0.20%
2024-08-07	20.72	20.78	20.14	20.26	17.69	qfq	25,908,654	527,506,559	-2.13%
2024-08-06	20.88	20.98	20.50	20.70	18.07	qfq	22,337,630	461,652,084	0.88%
2024-08-05	21.20	21.24	20.46	20.52	17.92	qfq	41,001,854	849,841,984	-5.35%
2024-08-02	22.39	22.39	21.67	21.68	18.93	qfq	20,631,274	450,809,611	-3.64%
2024-08-01	22.41	22.67	22.22	22.50	19.64	qfq	22,325,940	501,881,104	0.36%
2024-07-31	21.77	22.86	21.62	22.42	19.57	qfq	28,144,200	631,076,750	2.75%
2024-07-30	22.25	22.35	21.52	21.82	19.05	qfq	19,115,943	416,051,008	-2.72%
2024-07-29	22.68	22.99	22.30	22.43	19.58	qfq	24,459,528	552,075,135	-1.06%
2024-07-26	22.18	22.92	22.03	22.67	19.79	qfq	37,209,037	837,855,852	6.53%
2024-07-25	21.29	21.41	20.71	21.28	18.58	qfq	24,994,806	526,975,428	-0.14%
2024-07-24	21.93	21.93	21.02	21.31	18.61	qfq	36,051,151	771,297,635	-2.56%
2024-07-23	22.83	22.84	21.72	21.87	19.09	qfq	26,038,000	575,862,027	-4.33%
2024-07-22	22.85	23.10	22.52	22.86	19.96	qfq	16,003,379	365,383,173	-0.26%
2024-07-19	23.00	23.37	22.85	22.92	20.01	qfq	15,273,096	353,272,388	-1.21%
2024-07-18	22.54	23.27	22.45	23.20	20.26	qfq	26,563,392	608,933,544	2.34%
2024-07-17	23.93	23.93	22.61	22.67	19.79	qfq	42,090,401	965,664,238	-5.74%
2024-07-16	24.00	24.42	23.86	24.05	21.00	qfq	20,959,424	504,602,236	0.38%
2024-07-15	24.04	24.59	23.72	23.96	20.92	qfq	29,098,879	702,653,907	1.05%
2024-07-12	24.56	24.62	23.30	23.71	20.70	qfq	41,911,842	1,002,686,305	-3.46%
2024-07-11	25.01	25.20	24.47	24.56	21.44	qfq	30,841,402	762,801,133	-1.25%
2024-07-10	26.29	26.60	24.60	24.87	21.71	qfq	38,307,968	973,994,436	-2.09%
2024-07-09	24.53	25.45	24.31	25.40	22.18	qfq	20,351,929	508,745,872	3.50%
2024-07-08	24.56	25.06	24.31	24.54	21.43	qfq	16,816,920	415,301,727	-0.08%
2024-07-05	24.69	24.73	23.99	24.56	21.44	qfq	15,492,777	377,075,527	0.00%
2024-07-04	24.75	25.00	24.52	24.56	21.44	qfq	12,709,418	314,390,150	-0.49%
2024-07-03	25.00	25.43	24.40	24.68	21.55	qfq	19,462,217	480,578,439	-1.56%
2024-07-02	26.16	26.24	24.60	25.07	21.89	qfq	27,508,384	691,728,513	-4.46%
2024-07-01	25.74	26.34	25.72	26.24	22.91	qfq	15,700,740	409,595,843	1.71%
2024-06-28	25.26	26.11	25.15	25.80	22.53	qfq	19,653,802	507,285,753	1.78%
2024-06-27	25.41	25.54	25.10	25.35	22.13	qfq	17,163,524	434,654,927	-0.74%
2024-06-26	25.88	26.28	25.17	25.54	22.30	qfq	23,514,907	599,938,345	-2.52%
2024-06-25	26.13	26.63	25.80	26.20	22.87	qfq	20,952,695	547,504,108	0.23%
2024-06-24	26.57	26.75	25.88	26.14	22.82	qfq	21,313,946	560,143,833	-1.62%
2024-06-21	26.42	26.82	26.05	26.57	23.20	qfq	27,750,996	735,442,993	0.08%
2024-06-20	25.27	26.76	25.18	26.55	23.18	qfq	39,922,929	1,044,070,397	4.73%
2024-06-19	25.84	26.08	25.18	25.35	22.13	qfq	27,423,304	700,987,180	-2.16%
2024-06-18	25.30	25.99	24.87	25.91	22.62	qfq	26,095,882	664,844,160	2.33%
2024-06-17	24.43	25.38	24.40	25.32	22.11	qfq	24,375,139	611,143,758	3.35%
2024-06-14	24.39	24.78	24.26	24.50	21.39	qfq	17,419,415	426,762,526	0.00%
2024-06-13	24.40	24.91	24.12	24.50	21.39	qfq	18,055,595	443,258,241	0.12%
2024-06-12	24.20	24.60	23.77	24.47	21.36	qfq	21,488,980	522,544,784	0.25%
2024-06-11	25.09	25.29	23.94	24.41	21.31	qfq	25,668,806	628,348,693	-3.25%
2024-06-07	24.83	25.45	24.51	25.23	22.03	qfq	26,700,282	667,796,105	1.82%
2024-06-06	24.15	25.15	24.04	24.78	21.63	qfq	26,659,698	660,976,156	0.12%
2024-06-05	25.45	25.50	24.51	24.75	21.61	qfq	23,728,550	589,589,144	-1.28%
2024-06-04	24.44	25.20	24.40	25.07	21.89	qfq	25,174,990	626,063,793	2.24%
2024-06-03	24.10	24.95	24.05	24.52	21.41	qfq	19,695,825	484,565,515	0.70%
2024-05-31	24.43	24.57	24.00	24.35	21.26	qfq	21,513,136	523,426,142	-0.77%
2024-05-30	24.40	24.93	24.30	24.54	21.43	qfq	19,700,251	484,645,913	0.25%
2024-05-29	24.77	24.77	24.30	24.48	21.37	qfq	18,471,978	451,975,404	-1.33%
2024-05-28	25.18	25.18	24.46	24.81	21.66	qfq	22,581,257	559,910,327	-1.43%
2024-05-27	24.50	25.20	24.30	25.17	21.98	qfq	30,203,671	750,247,762	2.48%
2024-05-24	24.53	24.78	24.16	24.56	21.44	qfq	25,315,289	621,527,905	0.08%
2024-05-23	24.85	24.85	24.02	24.54	21.43	qfq	34,615,460	846,364,541	0.70%
2024-05-22	25.60	25.64	24.25	24.37	21.28	qfq	53,084,507	1,311,207,534	-5.80%
2024-05-21	25.54	26.43	25.09	25.87	22.59	qfq	42,456,002	1,097,640,279	1.25%
2024-05-20	25.29	25.65	24.60	25.55	22.31	qfq	39,415,561	991,844,495	1.03%
2024-05-17	25.85	25.98	24.90	25.29	22.08	qfq	51,429,354	1,296,478,759	-2.01%
2024-05-16	27.08	27.10	25.50	25.81	22.53	qfq	56,417,925	1,460,002,021	-9.79%
2024-05-15	29.25	29.30	27.70	28.61	23.67	qfq	42,332,686	1,196,491,814	-3.02%
2024-05-14	28.50	30.05	28.33	29.50	24.41	qfq	39,257,308	1,154,103,129	2.64%
2024-05-13	27.67	29.29	27.40	28.74	23.78	qfq	33,934,793	966,518,839	3.98%
2024-05-10	27.29	27.72	26.89	27.64	22.87	qfq	23,134,910	632,717,436	2.14%
2024-05-09	26.84	27.10	26.52	27.06	22.39	qfq	16,474,907	442,872,803	1.16%
2024-05-08	27.38	27.39	26.45	26.75	22.13	qfq	24,059,191	644,615,652	-2.37%
2024-05-07	26.94	28.15	26.78	27.40	22.67	qfq	36,788,637	1,015,571,790	1.78%
2024-05-06	25.70	27.08	25.70	26.92	22.27	qfq	33,714,005	890,483,126	4.79%
2024-04-30	25.39	26.70	25.06	25.69	21.25	qfq	34,128,257	889,277,747	1.22%
2024-04-29	26.74	26.74	24.79	25.38	21.00	qfq	51,446,855	1,308,713,910	-1.21%
2024-04-26	24.28	25.69	24.00	25.69	21.25	qfq	36,914,654	937,464,915	10.02%
2024-04-25	23.74	24.27	23.05	23.35	19.32	qfq	31,747,489	742,172,386	-2.30%
2024-04-24	23.66	23.90	23.13	23.90	19.77	qfq	28,080,166	659,682,044	0.59%
2024-04-23	23.52	23.88	23.41	23.76	19.66	qfq	21,543,235	510,394,767	0.08%
2024-04-22	24.09	24.60	23.71	23.74	19.64	qfq	20,574,224	494,300,631	-2.30%
2024-04-19	24.00	24.91	23.90	24.30	20.10	qfq	25,095,087	612,422,715	0.79%
2024-04-18	23.98	24.35	23.70	24.11	19.95	qfq	21,044,397	506,606,670	-0.04%
2024-04-17	23.90	24.19	23.39	24.12	19.95	qfq	34,128,691	813,668,622	0.08%
2024-04-16	24.03	24.71	23.78	24.10	19.94	qfq	36,178,535	873,973,979	-1.67%
2024-04-15	22.87	24.65	22.87	24.51	20.28	qfq	33,963,910	807,736,390	7.22%
2024-04-12	22.62	23.23	22.45	22.86	18.91	qfq	21,370,612	489,274,780	0.84%
2024-04-11	21.60	23.20	21.55	22.67	18.75	qfq	27,814,057	629,795,861	4.13%
2024-04-10	21.74	22.10	21.58	21.77	18.01	qfq	16,869,968	367,936,412	1.07%
2024-04-09	21.34	21.66	21.15	21.54	17.82	qfq	17,882,489	382,849,859	-0.60%
2024-04-08	21.13	21.87	21.13	21.67	17.93	qfq	29,604,250	640,115,969	0.32%
2024-04-03	21.80	21.91	20.93	21.60	17.87	qfq	35,711,957	767,942,433	-1.37%
2024-04-02	21.90	22.40	21.56	21.90	18.12	qfq	37,954,123	832,614,340	4.09%
2024-04-01	20.00	21.47	19.98	21.04	17.41	qfq	30,027,292	629,223,798	5.89%
2024-03-29	18.78	19.97	18.77	19.87	16.44	qfq	17,865,223	348,693,468	5.80%
2024-03-28	18.73	19.30	18.68	18.78	15.54	qfq	12,891,187	244,004,066	0.21%
2024-03-27	19.37	19.50	18.73	18.74	15.50	qfq	13,700,965	261,050,373	-2.95%
2024-03-26	19.16	19.65	18.99	19.31	15.98	qfq	23,438,854	453,040,944	1.52%
2024-03-25	18.55	19.22	18.50	19.02	15.74	qfq	16,841,861	319,459,561	2.53%
2024-03-22	18.40	18.67	18.28	18.55	15.35	qfq	11,278,967	208,498,206	0.16%
2024-03-21	18.55	18.83	18.48	18.52	15.32	qfq	11,406,432	212,662,771	-0.75%
2024-03-20	18.99	19.17	18.59	18.66	15.44	qfq	12,124,498	227,448,913	-0.74%
2024-03-19	19.21	19.47	18.80	18.80	15.55	qfq	14,898,929	282,797,084	-3.69%
2024-03-18	18.83	19.56	18.76	19.52	16.15	qfq	19,531,896	375,736,906	3.28%
2024-03-15	18.49	19.02	18.32	18.90	15.64	qfq	23,015,114	431,829,998	2.61%
2024-03-14	18.20	18.69	18.20	18.42	15.24	qfq	16,112,528	298,500,046	0.55%
2024-03-13	18.26	18.66	18.23	18.32	15.16	qfq	16,475,175	303,617,596	-0.38%
2024-03-12	19.02	19.13	18.30	18.39	15.21	qfq	19,953,731	370,756,845	-3.77%
2024-03-11	18.94	19.18	18.59	19.11	15.81	qfq	20,205,064	382,491,616	0.84%
2024-03-08	18.78	19.14	18.75	18.95	15.68	qfq	14,295,886	270,379,031	0.91%
2024-03-07	18.98	19.08	18.66	18.78	15.54	qfq	13,583,417	256,013,983	-0.63%
2024-03-06	19.07	19.22	18.82	18.90	15.64	qfq	16,450,549	312,897,819	-0.84%
2024-03-05	18.36	19.30	18.24	19.06	15.77	qfq	30,214,099	571,896,970	3.47%
2024-03-04	18.23	18.53	18.15	18.42	15.24	qfq	20,346,196	373,105,452	1.21%
2024-03-01	18.78	18.80	17.98	18.20	15.06	qfq	25,850,243	470,846,806	-2.52%
2024-02-29	17.30	18.76	17.25	18.67	15.45	qfq	35,168,767	644,994,219	7.55%
2024-02-28	18.41	18.41	17.20	17.36	14.36	qfq	34,979,661	616,774,440	-5.70%
2024-02-27	17.24	18.59	17.24	18.41	15.23	qfq	32,094,903	581,449,136	5.44%
2024-02-26	17.10	17.65	17.02	17.46	14.44	qfq	18,765,468	328,024,377	1.04%
2024-02-23	17.32	17.48	17.05	17.28	14.30	qfq	20,534,575	353,540,490	-0.29%
2024-02-22	16.70	17.40	16.69	17.33	14.34	qfq	23,775,793	406,862,774	3.15%
2024-02-21	16.75	17.30	16.60	16.80	13.90	qfq	25,256,281	429,236,019	-0.71%
2024-02-20	16.80	17.05	16.66	16.92	14.00	qfq	18,959,791	318,978,076	0.00%
2024-02-19	16.92	17.24	16.32	16.92	14.00	qfq	29,732,859	499,541,534	0.77%
2024-02-08	17.14	17.98	16.67	16.79	13.89	qfq	35,642,743	617,747,665	-1.98%
2024-02-07	15.70	17.15	15.57	17.13	14.17	qfq	37,921,987	627,653,695	8.42%
2024-02-06	14.86	15.88	14.86	15.80	13.07	qfq	26,480,925	409,137,109	4.22%
2024-02-05	15.10	15.51	14.58	15.16	12.54	qfq	27,714,035	418,051,351	0.33%
2024-02-02	15.25	15.52	14.82	15.11	12.50	qfq	16,602,855	252,780,759	-0.53%
2024-02-01	14.80	15.43	14.71	15.19	12.57	qfq	17,733,562	268,613,692	0.26%
2024-01-31	15.10	15.45	15.06	15.15	12.53	qfq	15,707,882	239,655,664	0.46%
2024-01-30	15.51	15.57	15.03	15.08	12.48	qfq	12,247,197	187,748,657	-3.21%
2024-01-29	15.78	15.94	15.53	15.58	12.89	qfq	16,753,334	263,219,418	-1.83%
2024-01-26	15.37	16.00	15.37	15.87	13.13	qfq	23,873,612	377,482,403	2.39%
2024-01-25	15.30	15.57	15.15	15.50	12.82	qfq	12,568,100	193,392,948	0.78%
2024-01-24	15.41	15.55	14.94	15.38	12.72	qfq	14,257,471	217,274,741	0.65%
2024-01-23	15.02	15.36	14.91	15.28	12.64	qfq	17,241,262	261,751,000	1.80%
2024-01-22	15.52	15.76	14.90	15.01	12.42	qfq	21,570,783	329,534,468	-3.47%
2024-01-19	15.75	15.84	15.49	15.55	12.86	qfq	17,255,157	269,905,165	-2.39%
2024-01-18	15.50	16.05	15.32	15.93	13.18	qfq	31,319,255	489,022,857	0.76%
2024-01-17	15.85	16.15	15.73	15.81	13.08	qfq	24,480,353	391,103,521	-0.13%
2024-01-16	15.55	16.10	15.36	15.83	13.10	qfq	31,009,154	490,573,708	2.00%
2024-01-15	15.18	15.58	15.10	15.52	12.84	qfq	23,703,946	363,843,712	1.11%
2024-01-12	15.73	15.81	15.31	15.35	12.70	qfq	25,955,003	401,858,964	-2.10%
2024-01-11	15.65	15.74	15.36	15.68	12.97	qfq	35,577,438	553,264,573	1.49%
2024-01-10	14.95	15.73	14.81	15.45	12.78	qfq	46,423,468	706,507,505	4.25%
2024-01-09	14.67	15.07	14.47	14.82	12.26	qfq	54,680,058	807,435,781	1.02%
2024-01-08	14.01	14.67	14.01	14.67	12.14	qfq	59,718,854	865,765,103	9.97%
2024-01-05	13.55	13.55	13.24	13.34	11.04	qfq	14,895,729	198,547,098	-1.04%
2024-01-04	13.77	13.83	13.42	13.48	11.15	qfq	16,324,814	221,860,401	-2.11%
2024-01-03	13.49	13.96	13.36	13.77	11.39	qfq	33,358,327	459,069,492	2.99%
2024-01-02	13.21	13.52	13.16	13.37	11.06	qfq	16,065,257	215,314,221	0.91%
2023-12-29	12.95	13.29	12.89	13.25	10.96	qfq	17,153,141	225,567,504	2.63%
2023-12-28	13.10	13.12	12.62	12.91	10.68	qfq	21,004,999	271,182,597	-1.00%
2023-12-27	12.95	13.29	12.92	13.04	10.79	qfq	9,491,226	124,089,581	0.00%
2023-12-26	12.98	13.06	12.87	13.04	10.79	qfq	6,831,300	88,589,193	0.54%
2023-12-25	12.92	13.09	12.86	12.97	10.73	qfq	5,478,943	70,893,623	0.39%
2023-12-22	12.92	13.09	12.87	12.92	10.69	qfq	7,520,615	97,542,001	-0.08%
2023-12-21	12.95	13.00	12.79	12.93	10.70	qfq	6,753,734	87,165,847	-0.61%
2023-12-20	13.20	13.26	13.01	13.01	10.76	qfq	7,082,800	92,798,433	-1.81%
2023-12-19	13.18	13.30	13.08	13.25	10.96	qfq	6,470,698	85,392,228	0.45%
2023-12-18	13.25	13.34	13.13	13.19	10.91	qfq	5,591,470	74,036,759	-0.53%
2023-12-15	13.56	13.58	13.22	13.26	10.97	qfq	9,901,653	132,211,729	-2.14%
2023-12-14	13.59	13.65	13.50	13.55	11.21	qfq	8,689,789	118,057,946	0.00%
2023-12-13	13.54	13.67	13.46	13.55	11.21	qfq	9,527,250	129,326,369	0.00%
2023-12-12	13.30	13.58	13.22	13.55	11.21	qfq	13,126,606	177,152,760	1.88%
2023-12-11	13.20	13.32	13.03	13.30	11.00	qfq	11,658,784	153,975,373	0.38%
2023-12-08	13.17	13.31	13.10	13.25	10.96	qfq	14,105,947	186,197,563	0.23%
2023-12-07	13.29	13.50	13.13	13.22	10.94	qfq	11,610,200	153,806,868	-0.68%
2023-12-06	13.25	13.35	13.14	13.31	11.01	qfq	15,068,301	199,729,394	0.60%
2023-12-05	13.30	13.55	13.20	13.23	10.95	qfq	20,569,470	274,175,512	-0.38%
2023-12-04	13.29	13.39	13.20	13.28	10.99	qfq	10,967,088	145,833,587	0.23%
2023-12-01	13.51	13.51	13.11	13.25	10.96	qfq	11,820,002	156,717,491	-1.56%
2023-11-30	13.36	13.46	13.25	13.46	11.14	qfq	10,525,805	140,911,696	0.75%
2023-11-29	13.31	13.51	13.21	13.36	11.05	qfq	14,214,568	190,378,625	0.68%
2023-11-28	13.00	13.32	12.97	13.27	10.98	qfq	15,910,857	210,412,508	1.53%
2023-11-27	13.00	13.12	12.90	13.07	10.81	qfq	13,933,109	181,700,084	1.16%
2023-11-24	12.98	13.02	12.82	12.92	10.69	qfq	10,220,000	131,744,396	-0.62%
2023-11-23	12.84	13.03	12.79	13.00	10.75	qfq	9,140,412	118,220,839	1.01%
2023-11-22	12.90	12.95	12.81	12.87	10.65	qfq	13,213,832	170,367,009	-0.16%
2023-11-21	13.16	13.28	12.87	12.89	10.66	qfq	13,667,700	178,338,014	-2.05%
2023-11-20	12.97	13.19	12.89	13.16	10.89	qfq	15,502,999	202,690,751	1.70%
2023-11-17	12.70	13.04	12.70	12.94	10.71	qfq	14,758,064	190,886,200	0.94%
2023-11-16	13.05	13.06	12.81	12.82	10.61	qfq	11,937,000	154,017,746	-1.61%
2023-11-15	12.72	13.09	12.68	13.03	10.78	qfq	26,901,306	348,021,950	3.33%
2023-11-14	12.45	12.70	12.42	12.61	10.43	qfq	16,899,363	212,507,748	1.29%
2023-11-13	12.48	12.55	12.39	12.45	10.30	qfq	11,820,780	147,255,593	-0.24%
2023-11-10	12.59	12.61	12.36	12.48	10.32	qfq	17,425,684	217,515,699	0.81%
2023-11-09	12.58	12.65	12.37	12.38	10.24	qfq	23,753,675	296,289,675	-2.44%
2023-11-08	12.87	12.89	12.36	12.69	10.50	qfq	38,070,435	479,007,675	-1.32%
2023-11-07	13.28	13.28	12.71	12.86	10.64	qfq	32,419,948	418,820,526	-3.31%
2023-11-06	13.58	13.73	13.23	13.30	11.00	qfq	22,137,680	295,436,702	-2.06%
2023-11-03	13.67	13.87	13.56	13.58	11.23	qfq	10,633,100	145,596,823	-0.95%
2023-11-02	13.53	13.83	13.43	13.71	11.34	qfq	11,603,427	158,277,211	1.86%
2023-11-01	13.67	13.69	13.32	13.46	11.14	qfq	13,728,400	185,220,029	-1.32%
2023-10-31	13.70	13.77	13.52	13.64	11.28	qfq	16,792,550	229,095,698	-0.51%
2023-10-30	13.86	13.99	13.48	13.71	11.34	qfq	23,774,218	326,117,652	-2.07%
2023-10-27	13.84	14.35	13.82	14.00	11.58	qfq	39,566,895	557,083,392	2.87%
2023-10-26	13.11	13.62	13.06	13.61	11.26	qfq	16,817,812	225,937,485	3.42%
2023-10-25	12.91	13.34	12.90	13.16	10.89	qfq	17,466,581	229,720,986	2.57%
2023-10-24	13.08	13.18	12.78	12.83	10.61	qfq	18,488,649	238,187,478	-2.88%
2023-10-23	13.26	13.50	13.10	13.21	10.93	qfq	10,239,583	135,998,169	-0.38%
2023-10-20	13.43	13.46	13.15	13.26	10.97	qfq	10,918,637	145,059,225	-0.67%
2023-10-19	13.73	13.73	13.30	13.35	11.04	qfq	19,769,821	265,874,037	-3.33%
2023-10-18	13.60	13.89	13.52	13.81	11.43	qfq	21,415,988	295,383,007	1.25%
2023-10-17	13.59	13.71	13.43	13.64	11.28	qfq	19,132,900	259,779,702	1.04%
2023-10-16	13.46	13.76	13.38	13.50	11.17	qfq	18,699,116	253,072,323	0.75%
2023-10-13	13.61	13.64	13.31	13.40	11.09	qfq	12,717,094	170,905,543	-1.54%
2023-10-12	13.35	13.67	13.20	13.61	11.26	qfq	17,685,370	239,962,277	3.26%
2023-10-11	13.22	13.33	13.13	13.18	10.90	qfq	13,835,264	183,230,442	-0.38%
2023-10-10	13.43	13.43	12.86	13.23	10.95	qfq	16,351,400	214,041,538	-1.19%
2023-10-09	13.23	13.52	13.23	13.39	11.08	qfq	13,142,186	175,823,562	1.21%
2023-09-28	13.22	13.32	13.11	13.23	10.95	qfq	11,346,456	150,222,291	0.00%
2023-09-27	13.28	13.28	13.15	13.23	10.95	qfq	8,116,212	107,250,977	-0.15%
2023-09-26	13.20	13.40	13.15	13.25	10.96	qfq	11,082,012	147,126,768	0.08%
2023-09-25	13.32	13.41	13.03	13.24	10.95	qfq	15,181,178	200,257,330	-0.53%
2023-09-22	13.15	13.33	13.05	13.31	11.01	qfq	10,206,926	134,786,634	1.14%
2023-09-21	13.26	13.31	12.98	13.16	10.89	qfq	10,641,239	139,472,648	-0.75%
2023-09-20	13.49	13.52	13.18	13.26	10.97	qfq	11,681,001	155,596,575	-1.63%
2023-09-19	13.30	13.48	13.21	13.48	11.15	qfq	11,700,671	156,607,025	1.05%
2023-09-18	13.13	13.37	13.06	13.34	11.04	qfq	12,001,500	159,117,303	0.38%
2023-09-15	13.50	13.50	13.10	13.29	10.99	qfq	17,960,673	238,300,852	-0.89%
2023-09-14	13.31	13.45	13.02	13.41	11.09	qfq	19,698,484	262,467,471	-2.12%
2023-09-13	13.73	13.95	13.56	13.70	11.33	qfq	12,071,200	166,037,287	-0.29%
2023-09-12	13.85	13.94	13.64	13.74	11.37	qfq	14,764,797	202,992,130	-0.65%
2023-09-11	13.24	13.90	13.14	13.83	11.44	qfq	29,750,876	405,755,000	5.01%
2023-09-08	13.02	13.35	13.02	13.17	10.90	qfq	9,245,417	121,942,425	-0.15%
2023-09-07	13.41	13.41	13.11	13.19	10.91	qfq	19,284,615	255,509,933	-1.64%
2023-09-06	13.15	13.41	13.05	13.41	11.09	qfq	24,772,818	329,580,336	2.44%
2023-09-05	13.00	13.21	12.85	13.09	10.83	qfq	19,219,901	250,964,036	0.61%
2023-09-04	12.74	13.11	12.53	13.01	10.76	qfq	27,791,243	357,199,551	2.28%
2023-09-01	12.42	12.78	12.42	12.72	10.52	qfq	18,637,433	236,151,125	2.00%
2023-08-31	12.19	12.75	12.08	12.47	10.32	qfq	52,080,402	651,274,068	2.30%
2023-08-30	12.30	12.54	12.05	12.19	10.08	qfq	42,174,893	515,319,240	0.16%
2023-08-29	12.91	13.20	12.08	12.17	10.07	qfq	59,898,935	745,231,312	-5.73%
2023-08-28	13.13	13.36	12.82	12.91	10.68	qfq	13,359,518	173,521,559	1.33%
2023-08-25	12.85	12.94	12.70	12.74	10.54	qfq	7,587,180	96,868,503	-1.39%
2023-08-24	12.88	13.09	12.83	12.92	10.69	qfq	12,827,374	166,398,509	-0.08%
2023-08-23	12.97	13.08	12.85	12.93	10.70	qfq	14,180,153	183,983,106	-0.39%
2023-08-22	12.90	13.10	12.76	12.98	10.74	qfq	12,965,921	167,700,703	2.45%
2023-08-21	12.75	12.92	12.62	12.67	10.48	qfq	7,664,208	98,016,207	-0.78%
2023-08-18	13.08	13.11	12.77	12.77	10.56	qfq	7,043,758	90,819,162	-2.37%
2023-08-17	12.68	13.13	12.65	13.08	10.82	qfq	10,896,882	141,162,753	2.75%
2023-08-16	12.81	12.91	12.71	12.73	10.53	qfq	8,432,703	107,743,035	-1.39%
2023-08-15	13.00	13.09	12.79	12.91	10.68	qfq	9,414,893	121,765,204	-1.00%
2023-08-14	12.93	13.08	12.66	13.04	10.79	qfq	16,988,356	218,812,472	0.31%
2023-08-11	13.23	13.29	12.93	13.00	10.75	qfq	14,937,102	194,685,232	-1.22%
2023-08-10	13.26	13.37	13.11	13.16	10.89	qfq	14,239,945	187,871,944	-0.98%
2023-08-09	13.63	13.66	13.22	13.29	10.99	qfq	23,123,064	308,593,341	-2.99%
2023-08-08	13.81	13.85	13.59	13.70	11.33	qfq	7,995,982	109,403,120	-1.08%
2023-08-07	13.55	13.92	13.53	13.85	11.46	qfq	13,016,243	179,959,383	1.84%
2023-08-04	13.83	13.87	13.57	13.60	11.25	qfq	9,186,464	125,450,778	-0.80%
2023-08-03	13.86	13.95	13.55	13.71	11.34	qfq	15,726,477	215,123,233	-1.37%
2023-08-02	13.94	14.08	13.70	13.90	11.50	qfq	9,429,797	131,023,898	-0.22%
2023-08-01	14.00	14.00	13.64	13.93	11.52	qfq	13,466,479	186,740,599	0.36%
2023-07-31	13.68	14.17	13.60	13.88	11.48	qfq	17,910,490	249,955,978	1.39%
2023-07-28	13.54	13.71	13.32	13.69	11.33	qfq	18,268,203	248,152,677	-0.15%
2023-07-27	13.93	13.98	13.58	13.71	11.34	qfq	10,114,315	138,934,579	0.22%
2023-07-26	13.97	14.00	13.63	13.68	11.32	qfq	10,769,974	148,436,811	-2.22%
2023-07-25	14.08	14.22	13.88	13.99	11.57	qfq	14,020,352	196,735,935	0.65%
2023-07-24	13.74	14.04	13.65	13.90	11.50	qfq	11,699,873	162,714,867	1.39%
2023-07-21	14.07	14.07	13.60	13.71	11.34	qfq	19,770,081	271,909,399	-1.22%
2023-07-20	14.18	14.35	13.85	13.88	11.48	qfq	16,421,744	230,381,431	-2.46%
2023-07-19	14.18	14.41	14.18	14.23	11.77	qfq	9,075,831	129,498,580	-0.14%
2023-07-18	14.26	14.55	14.19	14.25	11.79	qfq	16,192,419	232,233,929	0.42%
2023-07-17	14.08	14.30	13.99	14.19	11.74	qfq	21,699,101	306,908,570	-0.63%