SECURITY DETAIL · RAW DATA

ST人福600079.SH

ASSECNYSTOCK

最近收盘价17.452026-07-17

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）17,904,124

成交额（元）315,391,081

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-08-12	2025-08-19	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-27	2024-10-11	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-24	cash_dividend	0.46	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	17.82	18.02	17.30	17.45	17.45	qfq	17,904,124	315,391,081	-2.24%
2026-07-16	17.69	18.03	17.59	17.85	17.85	qfq	15,706,009	280,175,670	0.85%
2026-07-15	17.45	18.07	17.42	17.70	17.70	qfq	19,143,306	341,695,365	0.63%
2026-07-14	17.31	17.69	17.27	17.59	17.59	qfq	12,630,336	221,147,893	1.21%
2026-07-13	17.33	17.47	17.25	17.38	17.38	qfq	10,688,494	185,507,329	0.29%
2026-07-10	17.24	17.45	17.13	17.33	17.33	qfq	9,605,262	166,215,657	0.41%
2026-07-09	17.16	17.39	17.03	17.26	17.26	qfq	7,783,300	134,104,563	0.76%
2026-07-08	17.33	17.44	17.11	17.13	17.13	qfq	8,033,300	138,484,894	-0.87%
2026-07-07	17.49	17.54	17.20	17.28	17.28	qfq	9,915,104	171,944,906	-1.82%
2026-07-06	17.75	18.18	17.42	17.60	17.60	qfq	21,504,429	383,094,503	-0.96%
2026-07-03	17.38	17.77	17.25	17.77	17.77	qfq	16,736,768	292,564,304	3.19%
2026-07-02	16.83	17.51	16.79	17.22	17.22	qfq	20,164,411	345,562,897	2.93%
2026-07-01	16.36	16.76	16.30	16.73	16.73	qfq	13,065,554	216,467,683	1.76%
2026-06-30	16.71	16.78	16.40	16.44	16.44	qfq	11,590,400	191,159,995	-2.14%
2026-06-29	16.29	16.89	16.25	16.80	16.80	qfq	12,849,128	214,089,728	2.63%
2026-06-26	16.62	16.64	16.35	16.37	16.37	qfq	10,006,528	164,629,211	-1.50%
2026-06-25	16.88	17.00	16.50	16.62	16.62	qfq	13,039,502	217,239,109	-2.41%
2026-06-24	17.03	17.31	16.90	17.03	17.03	qfq	11,771,235	201,126,885	-0.76%
2026-06-23	16.53	17.37	16.47	17.16	17.16	qfq	21,686,313	372,099,144	3.75%
2026-06-22	16.20	16.57	16.03	16.54	16.54	qfq	14,053,378	229,193,539	0.79%
2026-06-18	16.70	16.83	16.35	16.41	16.41	qfq	15,676,036	259,395,889	-1.74%
2026-06-17	16.96	16.99	16.70	16.70	16.70	qfq	12,979,065	218,308,656	-1.71%
2026-06-16	17.21	17.21	16.98	16.99	16.99	qfq	12,286,099	209,540,786	-1.34%
2026-06-15	17.32	17.49	17.18	17.22	17.22	qfq	9,475,250	163,888,526	-0.58%
2026-06-12	17.04	17.42	16.96	17.32	17.32	qfq	9,457,000	162,633,248	1.70%
2026-06-11	17.20	17.22	16.95	17.03	17.03	qfq	9,194,473	156,753,495	-1.28%
2026-06-10	17.35	17.38	17.20	17.25	17.25	qfq	6,816,660	117,671,253	-0.81%
2026-06-09	17.30	17.46	17.20	17.39	17.39	qfq	6,602,364	114,519,916	0.58%
2026-06-08	17.32	17.50	17.19	17.29	17.29	qfq	9,995,168	173,061,656	-0.75%
2026-06-05	17.61	17.62	17.38	17.42	17.42	qfq	6,812,550	119,227,686	0.46%
2026-06-04	17.40	17.46	17.32	17.34	17.34	qfq	6,811,865	118,320,716	-0.40%
2026-06-03	17.60	17.62	17.41	17.41	17.41	qfq	7,456,000	130,366,309	-1.25%
2026-06-02	17.75	17.75	17.60	17.63	17.63	qfq	7,247,658	127,862,250	-0.79%
2026-06-01	17.49	17.81	17.42	17.77	17.77	qfq	9,834,387	173,733,551	1.54%
2026-05-29	17.33	17.70	17.30	17.50	17.50	qfq	12,955,744	226,136,631	0.69%
2026-05-28	17.52	17.65	17.38	17.38	17.38	qfq	11,234,968	196,028,597	-1.03%
2026-05-27	17.60	17.69	17.32	17.56	17.56	qfq	12,407,934	216,546,614	0.00%
2026-05-26	17.60	17.67	17.40	17.56	17.56	qfq	12,126,157	211,704,139	-0.40%
2026-05-25	17.85	17.94	17.58	17.63	17.63	qfq	11,392,666	201,710,584	-1.40%
2026-05-22	17.92	18.03	17.68	17.88	17.88	qfq	7,859,343	140,337,400	-0.28%
2026-05-21	17.61	18.24	17.57	17.93	17.93	qfq	16,057,868	287,249,521	1.64%
2026-05-20	17.95	17.95	17.53	17.64	17.64	qfq	12,962,900	229,077,076	-1.84%
2026-05-19	17.89	18.01	17.88	17.97	17.97	qfq	6,857,300	123,124,326	0.28%
2026-05-18	18.16	18.18	17.81	17.92	17.92	qfq	17,154,894	308,548,424	-1.54%
2026-05-15	18.27	18.34	18.18	18.20	18.20	qfq	10,619,900	193,576,818	-0.05%
2026-05-14	18.39	18.60	18.21	18.21	18.21	qfq	12,760,400	233,572,135	-1.14%
2026-05-13	18.45	18.52	18.41	18.42	18.42	qfq	10,423,400	192,283,377	-0.11%
2026-05-12	18.53	18.53	18.40	18.44	18.44	qfq	13,662,562	251,891,296	-0.49%
2026-05-11	18.44	18.68	18.39	18.53	18.53	qfq	17,606,508	325,273,212	0.38%
2026-05-08	18.58	18.58	18.41	18.46	18.46	qfq	14,548,432	268,591,412	-0.81%
2026-05-07	18.82	18.85	18.55	18.61	18.61	qfq	18,623,876	347,346,602	-0.96%
2026-05-06	18.99	18.99	18.75	18.79	18.79	qfq	12,352,534	232,322,422	-0.48%
2026-04-30	19.10	19.11	18.84	18.88	18.88	qfq	13,023,900	246,487,118	-1.72%
2026-04-29	18.62	19.35	18.60	19.21	19.21	qfq	17,219,971	326,107,739	3.28%
2026-04-28	18.56	18.73	18.54	18.60	18.60	qfq	7,546,468	140,568,160	0.05%
2026-04-27	18.60	18.68	18.53	18.59	18.59	qfq	8,400,012	156,152,640	-0.05%
2026-04-24	18.49	18.64	18.43	18.60	18.60	qfq	7,824,036	145,044,895	0.49%
2026-04-23	18.67	18.68	18.49	18.51	18.51	qfq	8,925,270	165,551,186	-0.86%
2026-04-22	18.68	18.75	18.63	18.67	18.67	qfq	9,336,015	174,383,354	-0.16%
2026-04-21	18.69	18.77	18.66	18.70	18.70	qfq	7,141,198	133,529,965	-0.05%
2026-04-20	18.75	18.78	18.65	18.71	18.71	qfq	9,139,815	171,087,920	-0.48%
2026-04-17	18.91	18.94	18.76	18.80	18.80	qfq	9,340,300	175,695,566	-0.95%
2026-04-16	18.82	19.02	18.77	18.98	18.98	qfq	12,844,083	242,933,016	1.01%
2026-04-15	18.67	18.88	18.61	18.79	18.79	qfq	12,577,457	235,914,303	1.35%
2026-04-14	18.56	18.62	18.46	18.54	18.54	qfq	8,198,492	151,875,624	-0.11%
2026-04-13	18.75	18.78	18.50	18.56	18.56	qfq	9,323,000	173,470,495	-0.32%
2026-04-10	18.62	18.75	18.53	18.62	18.62	qfq	8,874,766	165,597,762	0.43%
2026-04-09	18.80	18.80	18.52	18.54	18.54	qfq	11,299,610	210,961,416	-1.49%
2026-04-08	18.80	18.88	18.70	18.82	18.82	qfq	10,831,925	203,421,004	1.46%
2026-04-07	18.73	18.83	18.51	18.55	18.55	qfq	7,217,102	134,237,620	-0.80%
2026-04-03	18.90	18.97	18.66	18.70	18.70	qfq	10,262,100	192,791,065	-1.32%
2026-04-02	19.06	19.30	18.90	18.95	18.95	qfq	12,529,861	238,994,200	-0.63%
2026-04-01	19.01	19.18	18.82	19.07	19.07	qfq	12,753,954	242,720,424	1.27%
2026-03-31	19.04	19.31	18.81	18.83	18.83	qfq	17,587,300	334,651,625	0.11%
2026-03-30	18.42	18.88	18.42	18.81	18.81	qfq	9,658,500	180,103,623	0.97%
2026-03-27	18.28	18.65	18.19	18.63	18.63	qfq	9,482,502	175,816,500	1.64%
2026-03-26	18.48	18.56	18.30	18.33	18.33	qfq	7,816,600	144,001,375	-0.60%
2026-03-25	18.27	18.50	18.18	18.44	18.44	qfq	9,448,402	173,630,961	1.32%
2026-03-24	18.22	18.23	17.95	18.20	18.20	qfq	12,314,055	222,724,841	0.94%
2026-03-23	18.45	18.45	17.95	18.03	18.03	qfq	23,766,400	432,231,350	-3.48%
2026-03-20	18.91	19.13	18.68	18.68	18.68	qfq	15,154,977	287,127,908	-1.22%
2026-03-19	19.01	19.11	18.86	18.91	18.91	qfq	13,606,900	258,337,976	-1.41%
2026-03-18	19.21	19.28	19.01	19.18	19.18	qfq	11,001,441	209,989,824	-0.31%
2026-03-17	19.39	19.56	19.20	19.24	19.24	qfq	11,882,500	230,393,295	-0.62%
2026-03-16	19.13	19.56	19.04	19.36	19.36	qfq	13,889,143	267,867,587	1.31%
2026-03-13	19.26	19.40	19.08	19.11	19.11	qfq	12,143,334	233,451,695	-0.83%
2026-03-12	19.40	19.41	19.11	19.27	19.27	qfq	14,751,654	283,717,873	-0.67%
2026-03-11	19.49	19.50	19.36	19.40	19.40	qfq	8,972,768	174,239,024	-0.46%
2026-03-10	19.51	19.54	19.35	19.49	19.49	qfq	12,205,870	237,277,012	0.62%
2026-03-09	19.51	19.55	19.35	19.37	19.37	qfq	17,001,500	330,323,165	-1.73%
2026-03-06	19.58	19.71	19.48	19.71	19.71	qfq	11,529,102	226,347,576	0.61%
2026-03-05	19.53	19.74	19.53	19.59	19.59	qfq	14,936,500	292,978,865	1.08%
2026-03-04	19.33	19.79	19.33	19.38	19.38	qfq	18,026,234	351,556,564	-0.56%
2026-03-03	20.05	20.28	19.44	19.49	19.49	qfq	28,955,008	574,266,844	-2.55%
2026-03-02	19.70	20.04	19.54	20.00	20.00	qfq	23,007,027	456,827,715	0.91%
2026-02-27	19.75	19.90	19.72	19.82	19.82	qfq	11,560,840	229,118,813	0.25%
2026-02-26	19.80	20.09	19.74	19.77	19.77	qfq	21,355,298	424,370,944	-0.65%
2026-02-25	19.60	20.10	19.60	19.90	19.90	qfq	34,561,463	686,373,445	2.79%
2026-02-24	19.39	19.43	19.17	19.36	19.36	qfq	16,731,633	323,051,247	0.83%
2026-02-13	18.95	19.33	18.93	19.20	19.20	qfq	17,153,312	329,108,349	1.43%
2026-02-12	18.94	19.11	18.91	18.93	18.93	qfq	10,945,202	207,974,313	-0.16%
2026-02-11	18.93	19.08	18.89	18.96	18.96	qfq	9,569,502	181,730,750	0.26%
2026-02-10	19.24	19.26	18.85	18.91	18.91	qfq	18,975,794	360,596,011	-1.41%
2026-02-09	19.27	19.40	19.16	19.18	19.18	qfq	17,831,270	343,643,976	-0.52%
2026-02-06	19.16	19.41	19.06	19.28	19.28	qfq	18,914,799	364,201,180	0.26%
2026-02-05	18.97	19.45	18.88	19.23	19.23	qfq	31,247,641	599,195,011	1.10%
2026-02-04	18.30	19.27	18.29	19.02	19.02	qfq	41,548,430	785,978,446	3.65%
2026-02-03	18.25	18.37	18.20	18.35	18.35	qfq	12,981,940	237,434,616	0.88%
2026-02-02	18.05	18.37	18.03	18.19	18.19	qfq	19,943,228	363,360,774	-1.03%
2026-01-30	18.17	18.88	18.14	18.38	18.38	qfq	27,225,699	502,900,322	1.10%
2026-01-29	18.11	18.25	18.03	18.18	18.18	qfq	14,589,036	265,108,103	0.17%
2026-01-28	18.20	18.35	18.13	18.15	18.15	qfq	13,903,906	253,211,325	-0.27%
2026-01-27	18.25	18.28	17.96	18.20	18.20	qfq	19,990,947	362,621,164	-0.55%
2026-01-26	18.25	18.37	18.15	18.30	18.30	qfq	21,200,354	386,601,837	0.33%
2026-01-23	18.29	18.47	18.18	18.24	18.24	qfq	23,728,400	434,481,650	-0.22%
2026-01-22	18.24	18.33	18.11	18.28	18.28	qfq	13,727,909	250,313,732	0.22%
2026-01-21	18.31	18.33	18.22	18.24	18.24	qfq	14,946,650	272,919,728	-0.44%
2026-01-20	18.29	18.41	18.27	18.32	18.32	qfq	13,307,840	243,774,375	-0.05%
2026-01-19	18.42	18.43	18.26	18.33	18.33	qfq	18,171,951	333,262,522	-0.54%
2026-01-16	18.51	18.61	18.40	18.43	18.43	qfq	16,027,792	296,214,980	-0.49%
2026-01-15	18.31	18.53	18.25	18.52	18.52	qfq	17,799,498	327,749,723	0.71%
2026-01-14	18.63	18.80	18.30	18.39	18.39	qfq	33,779,842	627,343,156	-1.29%
2026-01-13	18.29	18.85	18.28	18.63	18.63	qfq	35,209,192	655,002,067	1.86%
2026-01-12	18.25	18.32	18.16	18.29	18.29	qfq	31,002,647	565,634,608	0.49%
2026-01-09	18.26	18.42	18.17	18.20	18.20	qfq	42,062,086	768,284,863	-0.38%
2026-01-08	18.40	18.56	18.20	18.27	18.27	qfq	32,701,449	599,827,604	-0.71%
2026-01-07	18.69	18.75	18.39	18.40	18.40	qfq	27,587,042	511,024,674	-2.02%
2026-01-06	18.69	18.93	18.50	18.78	18.78	qfq	25,079,683	469,661,793	1.40%
2026-01-05	18.09	18.62	18.08	18.52	18.52	qfq	25,792,496	475,506,729	2.26%
2025-12-31	18.22	18.50	18.08	18.11	18.11	qfq	20,444,377	373,089,132	-0.98%
2025-12-30	18.40	18.69	18.21	18.29	18.29	qfq	23,749,305	436,808,729	0.55%
2025-12-29	18.81	18.81	18.10	18.19	18.19	qfq	36,901,331	675,994,007	-3.35%
2025-12-26	18.81	19.03	18.76	18.82	18.82	qfq	21,166,989	399,189,874	-0.16%
2025-12-25	18.98	19.11	18.71	18.85	18.85	qfq	26,449,487	500,455,949	-1.05%
2025-12-24	19.27	19.30	19.00	19.05	19.05	qfq	29,562,423	564,328,356	-2.06%
2025-12-23	19.26	19.46	18.93	19.45	19.45	qfq	37,316,248	715,683,249	0.52%
2025-12-22	19.60	19.70	18.99	19.35	19.35	qfq	56,001,659	1,084,799,731	0.68%
2025-12-19	18.39	19.22	18.39	19.22	19.22	qfq	58,952,909	1,116,364,768	5.03%
2025-12-18	17.81	18.95	17.81	18.30	18.30	qfq	77,363,049	1,426,133,607	1.10%
2025-12-17	16.73	18.10	16.73	18.10	18.10	qfq	124,663,015	2,172,706,467	4.99%
2025-12-16	17.24	17.24	17.24	17.24	17.24	qfq	22,831,900	393,621,956	-5.01%
2025-12-12	17.81	18.19	17.66	18.15	18.15	qfq	35,301,552	633,343,799	2.37%
2025-12-11	17.77	18.14	17.68	17.73	17.73	qfq	28,147,926	503,239,733	-0.45%
2025-12-10	17.73	17.84	17.28	17.81	17.81	qfq	43,021,995	752,891,638	0.39%
2025-12-09	18.50	18.50	17.69	17.74	17.74	qfq	52,796,804	949,902,687	-4.16%
2025-12-08	18.63	18.72	18.50	18.51	18.51	qfq	12,913,258	240,060,412	-0.70%
2025-12-05	18.70	18.70	18.46	18.64	18.64	qfq	14,750,987	273,675,808	-0.53%
2025-12-04	18.58	18.78	18.33	18.74	18.74	qfq	17,546,900	325,514,122	0.92%
2025-12-03	18.95	18.96	18.42	18.57	18.57	qfq	35,080,080	654,754,957	-3.33%
2025-12-02	19.46	19.47	19.16	19.21	19.21	qfq	12,554,963	241,819,344	-1.18%
2025-12-01	19.33	19.48	19.29	19.44	19.44	qfq	12,254,458	237,880,046	0.57%
2025-11-28	19.21	19.38	19.21	19.33	19.33	qfq	8,728,101	168,305,985	0.31%
2025-11-27	19.41	19.42	19.26	19.27	19.27	qfq	10,664,771	206,098,423	-0.67%
2025-11-26	19.29	19.69	19.25	19.40	19.40	qfq	17,515,689	340,718,599	0.78%
2025-11-25	19.22	19.38	19.18	19.25	19.25	qfq	13,920,535	268,507,696	0.36%
2025-11-24	19.17	19.31	19.04	19.18	19.18	qfq	15,572,890	298,418,189	0.10%
2025-11-21	19.61	19.73	19.11	19.16	19.16	qfq	24,315,882	469,942,453	-2.89%
2025-11-20	19.85	19.94	19.68	19.73	19.73	qfq	12,713,626	251,504,008	-0.60%
2025-11-19	19.99	20.05	19.77	19.85	19.85	qfq	17,116,468	340,261,940	-0.90%
2025-11-18	20.23	20.29	19.97	20.03	20.03	qfq	27,021,359	542,424,178	-1.28%
2025-11-17	20.70	20.73	20.27	20.29	20.29	qfq	25,367,737	516,743,667	-2.36%
2025-11-14	20.72	20.94	20.66	20.78	20.78	qfq	15,984,754	332,724,736	-0.19%
2025-11-13	20.64	20.95	20.52	20.82	20.82	qfq	23,361,503	484,761,696	1.02%
2025-11-12	20.54	20.67	20.50	20.61	20.61	qfq	15,499,475	319,256,327	0.59%
2025-11-11	20.62	20.70	20.46	20.49	20.49	qfq	14,574,802	299,216,964	-0.53%
2025-11-10	20.46	20.67	20.33	20.60	20.60	qfq	17,844,097	366,262,058	0.68%
2025-11-07	20.30	20.48	20.25	20.46	20.46	qfq	17,059,604	348,351,306	0.54%
2025-11-06	20.30	20.46	20.18	20.35	20.35	qfq	20,837,704	423,201,124	0.25%
2025-11-05	20.19	20.35	20.16	20.30	20.30	qfq	21,794,627	441,530,114	-0.44%
2025-11-04	20.74	20.77	20.23	20.39	20.39	qfq	38,720,466	791,908,939	-1.64%
2025-11-03	21.03	21.14	20.63	20.73	20.73	qfq	39,574,150	821,618,310	-1.94%
2025-10-31	21.40	21.43	21.01	21.14	21.14	qfq	35,806,217	757,907,212	0.09%
2025-10-30	21.58	21.68	21.01	21.12	21.12	qfq	37,851,822	806,615,696	-0.24%
2025-10-29	21.21	21.38	21.06	21.17	21.17	qfq	19,091,711	403,727,816	-0.61%
2025-10-28	21.54	21.54	21.19	21.30	21.30	qfq	21,819,790	465,222,317	-1.11%
2025-10-27	20.92	21.76	20.73	21.54	21.54	qfq	42,220,973	896,453,602	3.71%
2025-10-24	20.81	20.87	20.68	20.77	20.77	qfq	10,241,848	212,752,423	-0.14%
2025-10-23	20.72	20.81	20.56	20.80	20.80	qfq	9,381,790	193,821,474	0.10%
2025-10-22	20.76	20.93	20.75	20.78	20.78	qfq	8,818,025	183,435,159	0.24%
2025-10-21	20.70	20.80	20.60	20.73	20.73	qfq	9,839,189	203,766,597	0.48%
2025-10-20	20.55	20.80	20.49	20.63	20.63	qfq	12,115,662	249,475,498	0.00%
2025-10-17	21.02	21.16	20.60	20.63	20.63	qfq	23,005,386	478,241,420	-1.95%
2025-10-16	21.18	21.30	20.99	21.04	21.04	qfq	14,523,311	306,860,105	-0.66%
2025-10-15	21.00	21.19	20.87	21.18	21.18	qfq	15,306,004	322,938,079	1.00%
2025-10-14	21.10	21.23	20.90	20.97	20.97	qfq	18,323,761	385,897,362	-0.57%
2025-10-13	20.87	21.26	20.80	21.09	21.09	qfq	17,354,840	364,949,082	-1.13%
2025-10-10	21.30	21.54	21.20	21.33	21.33	qfq	18,651,692	397,764,833	-0.23%
2025-10-09	21.10	21.45	21.09	21.38	21.38	qfq	20,406,955	432,922,049	1.42%
2025-09-30	20.96	21.19	20.89	21.08	21.08	qfq	16,091,497	338,080,170	0.72%
2025-09-29	21.06	21.06	20.77	20.93	20.93	qfq	20,280,890	423,054,365	-0.66%
2025-09-26	21.12	21.29	20.97	21.07	21.07	qfq	15,371,171	324,429,631	-1.03%
2025-09-25	21.38	21.47	21.19	21.29	21.29	qfq	15,030,782	320,403,523	-0.88%
2025-09-24	21.05	21.49	20.98	21.48	21.48	qfq	20,415,772	434,138,730	1.70%
2025-09-23	21.41	21.42	20.84	21.12	21.12	qfq	24,276,804	511,559,432	-1.54%
2025-09-22	21.75	21.88	21.32	21.45	21.45	qfq	24,428,359	526,707,432	-0.74%
2025-09-19	21.83	21.87	21.51	21.61	21.61	qfq	22,564,634	489,091,841	-1.01%
2025-09-18	22.10	22.36	21.61	21.83	21.83	qfq	32,950,823	725,009,719	-0.59%
2025-09-17	22.40	22.46	21.91	21.96	21.96	qfq	25,778,382	568,685,641	-1.26%
2025-09-16	22.25	22.47	22.05	22.24	22.24	qfq	24,213,634	537,467,249	-0.63%
2025-09-15	22.50	22.91	22.33	22.38	22.38	qfq	46,318,329	1,045,422,979	1.54%
2025-09-12	22.18	22.25	21.85	22.04	22.04	qfq	32,533,964	717,040,812	0.05%
2025-09-11	22.25	22.38	21.62	22.03	22.03	qfq	49,827,048	1,091,634,890	-2.09%
2025-09-10	23.03	23.18	22.44	22.50	22.50	qfq	36,153,956	818,290,843	-2.30%
2025-09-09	22.70	23.66	22.70	23.03	23.03	qfq	58,007,404	1,345,422,561	0.35%
2025-09-08	21.83	23.20	21.80	22.95	22.95	qfq	80,505,488	1,817,322,650	4.75%
2025-09-05	21.78	21.99	21.42	21.91	21.91	qfq	61,804,226	1,346,382,857	0.60%
2025-09-04	22.40	22.60	21.49	21.78	21.78	qfq	99,138,583	2,167,550,459	-3.50%
2025-09-03	20.91	22.57	20.80	22.57	22.57	qfq	142,470,215	3,160,863,611	9.99%
2025-09-02	20.53	20.99	20.42	20.52	20.52	qfq	32,278,837	666,899,120	0.20%
2025-09-01	20.36	20.60	20.18	20.48	20.48	qfq	26,908,271	548,918,971	0.39%
2025-08-29	20.56	20.69	20.38	20.40	20.40	qfq	28,361,959	580,853,578	-0.63%
2025-08-28	20.60	20.78	20.06	20.53	20.53	qfq	33,443,557	683,645,346	0.59%
2025-08-27	21.03	21.10	20.40	20.41	20.41	qfq	47,885,188	992,570,823	-3.18%
2025-08-26	20.78	21.35	20.74	21.08	21.08	qfq	53,546,336	1,130,633,883	1.44%
2025-08-25	20.90	20.98	20.71	20.78	20.78	qfq	44,586,925	928,693,042	-0.67%
2025-08-22	20.74	21.00	20.74	20.92	20.92	qfq	28,825,157	601,654,809	0.77%
2025-08-21	20.80	20.93	20.69	20.76	20.76	qfq	31,752,730	660,454,326	-0.19%
2025-08-20	20.89	20.98	20.70	20.80	20.80	qfq	21,759,440	452,770,366	-0.38%
2025-08-19	20.90	21.36	20.79	20.88	20.88	qfq	41,948,695	883,838,101	-1.18%
2025-08-18	21.13	21.33	21.00	21.13	20.81	qfq	35,060,313	741,512,464	0.00%
2025-08-15	21.20	21.28	21.09	21.13	20.81	qfq	26,907,790	569,555,989	0.00%
2025-08-14	21.82	21.88	21.00	21.13	20.81	qfq	36,548,753	783,854,836	-3.16%
2025-08-13	21.90	21.99	21.72	21.82	21.49	qfq	16,851,207	368,060,693	-0.37%
2025-08-12	21.70	22.31	21.66	21.90	21.57	qfq	24,879,609	548,286,504	0.97%
2025-08-11	21.54	21.73	21.42	21.69	21.36	qfq	11,572,765	250,112,724	0.74%
2025-08-08	21.70	21.74	21.41	21.53	21.20	qfq	15,739,620	338,917,429	-1.01%
2025-08-07	21.81	21.92	21.62	21.75	21.42	qfq	13,735,550	298,657,397	-0.50%
2025-08-06	22.00	22.10	21.76	21.86	21.53	qfq	12,865,194	281,367,303	-0.32%
2025-08-05	21.91	22.07	21.75	21.93	21.60	qfq	14,102,900	308,775,647	0.00%
2025-08-04	21.84	21.98	21.51	21.93	21.60	qfq	20,116,395	436,523,097	0.46%
2025-08-01	21.79	22.39	21.72	21.83	21.50	qfq	21,792,503	480,920,618	0.23%
2025-07-31	21.84	22.02	21.70	21.78	21.45	qfq	18,189,324	397,527,949	-0.91%
2025-07-30	22.04	22.33	21.83	21.98	21.65	qfq	20,660,830	456,566,350	-0.50%
2025-07-29	22.02	22.27	21.77	22.09	21.76	qfq	15,962,856	351,407,740	0.09%
2025-07-28	21.95	22.14	21.80	22.07	21.74	qfq	15,690,569	344,823,122	0.55%
2025-07-25	22.25	22.37	21.90	21.95	21.62	qfq	16,926,249	373,910,049	-1.13%
2025-07-24	21.96	22.49	21.96	22.20	21.86	qfq	21,569,190	478,639,469	1.28%
2025-07-23	22.03	22.29	21.87	21.92	21.59	qfq	21,807,500	481,191,522	-0.54%
2025-07-22	21.92	22.13	21.86	22.04	21.71	qfq	17,109,994	376,181,141	0.82%
2025-07-21	22.11	22.19	21.56	21.86	21.53	qfq	23,714,119	516,686,295	-1.31%
2025-07-18	22.10	22.19	21.91	22.15	21.81	qfq	15,125,501	333,276,142	0.18%
2025-07-17	21.69	22.37	21.69	22.11	21.78	qfq	22,541,578	498,606,152	2.03%
2025-07-16	21.33	21.74	21.31	21.67	21.34	qfq	19,909,491	429,548,009	1.83%
2025-07-15	21.36	21.52	21.14	21.28	20.96	qfq	13,086,712	279,311,948	-0.51%
2025-07-14	21.30	21.50	21.24	21.39	21.07	qfq	11,182,972	239,211,657	0.28%
2025-07-11	21.40	21.64	21.28	21.33	21.01	qfq	20,194,943	432,908,889	0.28%
2025-07-10	21.08	21.47	21.06	21.27	20.95	qfq	12,231,483	259,975,306	0.76%
2025-07-09	21.15	21.23	21.05	21.11	20.79	qfq	11,718,643	247,790,210	-0.33%
2025-07-08	21.15	21.27	21.10	21.18	20.86	qfq	10,765,227	228,099,863	0.14%
2025-07-07	21.33	21.43	21.10	21.15	20.83	qfq	11,568,828	245,422,828	-1.08%
2025-07-04	21.60	21.62	21.33	21.38	21.06	qfq	12,571,161	269,627,746	-1.02%
2025-07-03	21.15	21.74	21.13	21.60	21.27	qfq	28,938,230	623,470,428	3.60%
2025-07-02	21.06	21.10	20.75	20.85	20.53	qfq	12,197,522	254,304,406	-0.95%
2025-07-01	20.99	21.15	20.84	21.05	20.73	qfq	12,977,322	272,365,626	0.33%
2025-06-30	20.75	21.05	20.72	20.98	20.66	qfq	15,557,347	325,133,084	1.55%
2025-06-27	20.72	20.85	20.56	20.66	20.35	qfq	12,929,415	267,370,725	-0.24%
2025-06-26	20.88	21.40	20.69	20.71	20.40	qfq	15,154,955	316,813,217	-1.33%
2025-06-25	20.71	21.14	20.52	20.99	20.67	qfq	18,070,138	374,308,800	1.30%
2025-06-24	20.69	20.87	20.51	20.72	20.41	qfq	14,404,275	298,200,900	0.19%
2025-06-23	20.78	20.87	20.62	20.68	20.37	qfq	8,845,855	183,372,257	-0.43%
2025-06-20	20.66	20.85	20.58	20.77	20.46	qfq	10,404,273	215,573,706	0.48%
2025-06-19	20.66	20.80	20.55	20.67	20.36	qfq	11,152,258	230,420,555	0.15%
2025-06-18	20.66	20.79	20.52	20.64	20.33	qfq	9,400,624	194,113,293	-0.19%
2025-06-17	21.05	21.21	20.64	20.68	20.37	qfq	16,652,123	346,993,255	-1.62%
2025-06-16	21.27	21.40	20.88	21.02	20.70	qfq	13,670,214	287,342,943	-0.85%
2025-06-13	21.74	21.89	21.14	21.20	20.88	qfq	17,874,590	381,596,146	-2.44%
2025-06-12	21.42	21.94	21.35	21.73	21.40	qfq	16,376,561	355,285,260	1.49%
2025-06-11	21.50	21.63	21.12	21.41	21.09	qfq	15,152,672	324,574,860	-0.42%
2025-06-10	21.66	21.85	21.22	21.50	21.17	qfq	19,754,419	424,071,237	-0.74%
2025-06-09	21.65	22.12	21.49	21.66	21.33	qfq	22,109,794	482,732,497	0.05%
2025-06-06	21.95	22.15	21.57	21.65	21.32	qfq	15,821,213	343,576,901	-1.50%
2025-06-05	22.50	22.50	21.92	21.98	21.65	qfq	18,683,987	412,588,213	-2.22%
2025-06-04	22.63	22.68	22.22	22.48	22.14	qfq	16,676,095	374,746,548	-0.35%
2025-06-03	22.01	22.71	21.91	22.56	22.22	qfq	21,658,868	485,311,412	1.71%
2025-05-30	22.31	22.58	22.07	22.18	21.84	qfq	15,258,715	339,425,890	-0.58%
2025-05-29	21.74	22.58	21.70	22.31	21.97	qfq	26,081,189	579,140,692	2.57%
2025-05-28	21.20	21.85	21.10	21.75	21.42	qfq	20,079,387	432,852,706	2.64%
2025-05-27	20.80	21.56	20.75	21.19	20.87	qfq	19,055,532	404,935,293	1.83%
2025-05-26	20.88	21.07	20.71	20.81	20.49	qfq	11,289,305	235,288,753	-0.34%
2025-05-23	20.28	21.13	20.28	20.88	20.56	qfq	39,102,179	816,202,861	3.06%
2025-05-22	20.55	20.56	20.12	20.26	19.95	qfq	15,392,400	311,974,595	-1.46%
2025-05-21	20.58	20.75	20.42	20.56	20.25	qfq	9,903,500	204,359,284	0.15%
2025-05-20	20.36	20.76	20.33	20.53	20.22	qfq	14,981,469	308,121,615	0.83%
2025-05-19	20.35	20.50	20.27	20.36	20.05	qfq	8,001,900	162,703,855	-0.20%
2025-05-16	20.28	20.50	20.19	20.40	20.09	qfq	9,884,093	201,177,743	0.59%
2025-05-15	20.40	20.55	20.28	20.28	19.97	qfq	9,687,592	197,569,089	-0.78%
2025-05-14	20.51	20.56	20.22	20.44	20.13	qfq	16,351,147	332,331,664	-0.73%
2025-05-13	20.51	21.03	20.51	20.59	20.28	qfq	23,336,782	485,537,837	0.49%
2025-05-12	20.77	20.79	20.30	20.49	20.18	qfq	17,537,439	358,010,656	-1.01%
2025-05-09	20.73	20.93	20.66	20.70	20.39	qfq	12,132,484	252,073,928	-0.14%
2025-05-08	20.86	20.92	20.67	20.73	20.42	qfq	12,606,798	261,560,382	-0.81%
2025-05-07	21.07	21.29	20.72	20.90	20.58	qfq	15,235,204	319,544,371	0.29%
2025-05-06	20.98	21.10	20.80	20.84	20.52	qfq	15,349,342	320,704,724	-0.14%
2025-04-30	20.78	21.11	20.60	20.87	20.55	qfq	14,215,503	297,529,606	0.24%
2025-04-29	20.38	21.13	19.86	20.82	20.50	qfq	31,110,334	645,173,161	3.27%
2025-04-28	20.39	20.52	20.09	20.16	19.85	qfq	11,884,318	240,702,444	-0.40%
2025-04-25	20.50	20.52	20.07	20.24	19.93	qfq	14,133,567	285,813,239	-1.08%
2025-04-24	20.89	21.09	20.38	20.46	20.15	qfq	16,787,766	346,045,126	-2.06%
2025-04-23	20.91	21.13	20.76	20.89	20.57	qfq	11,771,242	246,578,135	0.19%
2025-04-22	20.67	21.09	20.67	20.85	20.53	qfq	10,969,133	229,249,528	0.43%
2025-04-21	20.39	20.82	20.28	20.76	20.45	qfq	11,700,100	241,822,417	1.81%
2025-04-18	20.37	20.62	20.26	20.39	20.08	qfq	7,984,700	162,727,626	-0.39%
2025-04-17	20.38	20.73	20.38	20.47	20.16	qfq	9,001,929	184,534,141	-0.68%
2025-04-16	20.88	20.90	20.30	20.61	20.30	qfq	12,405,700	254,879,064	-1.39%
2025-04-15	20.58	21.15	20.42	20.90	20.58	qfq	15,543,464	324,585,597	1.31%
2025-04-14	20.68	21.14	20.48	20.63	20.32	qfq	14,749,108	305,760,768	0.19%
2025-04-11	20.41	21.00	20.41	20.59	20.28	qfq	16,016,058	331,570,180	-0.34%
2025-04-10	20.49	20.85	20.14	20.66	20.35	qfq	24,369,202	501,490,868	2.13%
2025-04-09	20.10	20.46	19.38	20.23	19.92	qfq	25,189,858	505,717,150	0.40%
2025-04-08	20.00	20.49	19.84	20.15	19.84	qfq	21,730,189	436,386,544	1.10%
2025-04-07	20.44	21.24	19.50	19.93	19.63	qfq	29,745,936	608,658,084	-7.90%
2025-04-03	21.32	21.92	21.32	21.64	21.31	qfq	16,763,101	363,011,504	0.23%
2025-04-02	21.90	22.22	21.49	21.59	21.26	qfq	26,109,405	570,126,491	0.42%
2025-04-01	20.77	21.92	20.70	21.50	21.17	qfq	30,723,442	660,785,396	4.37%
2025-03-31	21.20	21.20	20.39	20.60	20.29	qfq	20,650,442	427,022,971	-3.10%
2025-03-28	21.20	21.52	21.02	21.26	20.94	qfq	28,917,780	615,951,874	0.24%
2025-03-27	19.98	21.36	19.83	21.21	20.89	qfq	51,607,433	1,078,170,122	6.42%
2025-03-26	19.95	20.09	19.88	19.93	19.63	qfq	6,081,900	121,453,416	-0.35%
2025-03-25	19.82	20.02	19.73	20.00	19.70	qfq	8,236,644	164,004,582	0.91%
2025-03-24	19.90	19.98	19.68	19.82	19.52	qfq	11,617,739	230,141,138	-0.35%
2025-03-21	20.36	20.42	19.81	19.89	19.59	qfq	21,777,797	435,836,495	-2.16%
2025-03-20	20.50	20.81	20.26	20.33	20.02	qfq	16,864,500	344,143,109	-0.97%
2025-03-19	20.37	21.01	20.25	20.53	20.22	qfq	26,355,645	546,669,271	0.98%
2025-03-18	20.26	20.46	20.13	20.33	20.02	qfq	13,017,561	264,550,021	0.89%
2025-03-17	20.51	20.61	20.15	20.15	19.84	qfq	15,417,910	312,966,484	-1.32%
2025-03-14	20.27	20.45	20.10	20.42	20.11	qfq	13,257,097	269,909,121	0.69%
2025-03-13	20.62	20.71	20.10	20.28	19.97	qfq	13,139,500	266,853,212	-1.74%
2025-03-12	20.41	20.85	20.38	20.64	20.33	qfq	20,820,533	430,672,054	1.08%
2025-03-11	19.84	20.49	19.68	20.42	20.11	qfq	26,039,614	528,560,233	2.10%
2025-03-10	19.99	20.15	19.84	20.00	19.70	qfq	13,407,500	267,838,272	0.55%
2025-03-07	19.91	19.97	19.55	19.89	19.59	qfq	16,089,138	318,515,066	-0.65%
2025-03-06	19.98	20.48	19.88	20.02	19.72	qfq	24,525,179	491,504,202	0.25%
2025-03-05	20.15	20.16	19.77	19.97	19.67	qfq	11,751,640	233,956,295	-0.65%
2025-03-04	20.08	20.27	19.85	20.10	19.80	qfq	10,701,338	214,697,928	0.10%
2025-03-03	19.92	20.37	19.85	20.08	19.78	qfq	15,683,239	316,191,820	0.96%
2025-02-28	20.18	20.34	19.81	19.89	19.59	qfq	17,149,216	342,822,962	-1.68%
2025-02-27	19.87	20.62	19.87	20.23	19.92	qfq	38,569,873	785,123,394	2.33%
2025-02-26	19.56	19.80	19.37	19.77	19.47	qfq	17,445,382	341,994,094	1.28%
2025-02-25	19.92	19.96	19.46	19.52	19.22	qfq	31,005,199	611,423,594	-2.55%
2025-02-24	20.01	20.38	19.92	20.03	19.73	qfq	22,092,188	444,091,419	0.30%
2025-02-21	20.37	20.55	19.90	19.97	19.67	qfq	32,142,891	643,645,395	-2.35%
2025-02-20	20.02	20.90	19.95	20.45	20.14	qfq	25,251,423	520,261,678	1.74%
2025-02-19	20.00	20.23	19.83	20.10	19.80	qfq	15,536,238	310,690,930	0.35%
2025-02-18	20.28	20.50	19.92	20.03	19.73	qfq	18,166,607	367,107,161	-1.91%
2025-02-17	20.51	20.60	19.80	20.42	20.11	qfq	33,725,024	682,440,407	-0.44%
2025-02-14	21.79	21.87	20.36	20.51	20.20	qfq	44,451,440	929,530,415	-5.83%
2025-02-13	21.87	22.29	21.75	21.78	21.45	qfq	15,068,000	330,555,838	-0.41%
2025-02-12	21.36	22.04	21.36	21.87	21.54	qfq	22,155,578	482,721,419	1.96%
2025-02-11	21.35	21.57	21.14	21.45	21.13	qfq	11,951,870	255,288,323	0.47%
2025-02-10	21.68	21.75	20.93	21.35	21.03	qfq	19,201,582	408,911,068	-1.48%
2025-02-07	21.07	21.91	20.77	21.67	21.34	qfq	19,146,198	411,705,439	2.85%
2025-02-06	21.05	21.20	20.88	21.07	20.75	qfq	13,018,208	274,089,505	0.52%
2025-02-05	21.98	21.98	20.82	20.96	20.64	qfq	17,902,813	377,476,767	-3.54%
2025-01-27	21.43	22.05	21.34	21.73	21.40	qfq	13,803,202	300,070,538	-0.73%
2025-01-24	22.00	22.06	21.72	21.89	21.56	qfq	11,024,699	241,602,196	-0.27%
2025-01-23	22.60	22.63	21.92	21.95	21.62	qfq	16,422,560	364,358,474	-2.31%
2025-01-22	22.25	22.65	22.16	22.47	22.13	qfq	10,728,001	240,623,448	0.13%
2025-01-21	23.18	23.30	22.22	22.44	22.10	qfq	32,251,420	729,148,854	-2.77%
2025-01-20	23.00	23.27	22.57	23.08	22.73	qfq	26,231,500	601,712,240	2.21%
2025-01-17	22.60	23.04	21.93	22.58	22.24	qfq	43,612,623	974,635,483	-2.34%
2025-01-16	23.00	23.60	22.80	23.12	22.77	qfq	86,663,033	2,029,149,527	7.79%
2025-01-15	21.30	21.78	21.15	21.45	21.13	qfq	10,220,600	219,471,102	0.61%
2025-01-14	20.93	21.50	20.70	21.32	21.00	qfq	11,007,720	232,737,818	1.86%
2025-01-13	20.75	21.29	20.65	20.93	20.61	qfq	9,895,538	207,860,074	0.87%
2025-01-10	21.00	21.20	20.75	20.75	20.44	qfq	6,827,124	142,695,693	-0.81%
2025-01-09	21.10	21.18	20.78	20.92	20.60	qfq	8,524,123	178,744,307	-0.76%
2025-01-08	21.35	21.53	20.63	21.08	20.76	qfq	12,881,466	270,664,455	-1.26%
2025-01-07	21.37	21.56	21.02	21.35	21.03	qfq	9,234,862	197,053,020	-0.14%
2025-01-06	22.29	22.29	21.32	21.38	21.06	qfq	18,388,697	396,252,874	-4.04%
2025-01-03	22.16	22.65	21.74	22.28	21.94	qfq	17,701,803	392,135,523	0.27%
2025-01-02	23.16	23.35	21.81	22.22	21.88	qfq	35,601,037	794,888,379	-4.96%
2024-12-31	23.83	23.90	22.66	23.38	23.03	qfq	29,422,034	678,039,421	-2.42%
2024-12-30	23.74	24.00	23.55	23.96	23.60	qfq	14,432,500	343,966,268	0.63%
2024-12-27	23.60	24.03	23.41	23.81	23.45	qfq	13,531,079	321,397,828	0.76%
2024-12-26	23.59	24.05	23.45	23.63	23.27	qfq	18,308,600	432,990,598	-0.42%
2024-12-25	23.91	24.08	23.42	23.73	23.37	qfq	12,324,900	291,864,876	-1.25%
2024-12-24	23.50	24.05	23.37	24.03	23.67	qfq	12,099,157	287,596,773	2.12%
2024-12-23	23.90	24.08	23.46	23.53	23.17	qfq	18,790,158	445,036,262	-2.08%
2024-12-20	23.97	24.45	23.83	24.03	23.67	qfq	10,643,817	256,396,665	0.42%
2024-12-19	23.71	24.08	23.45	23.93	23.57	qfq	10,027,747	238,198,797	0.55%
2024-12-18	24.03	24.26	23.75	23.80	23.44	qfq	14,069,238	336,738,930	-0.92%
2024-12-17	24.17	24.20	23.65	24.02	23.66	qfq	17,888,328	427,097,052	-0.54%
2024-12-16	25.09	25.15	23.81	24.15	23.78	qfq	23,901,504	577,366,547	-3.71%
2024-12-13	25.20	25.90	24.90	25.08	24.70	qfq	20,248,486	513,043,947	-0.71%
2024-12-12	25.19	25.33	24.91	25.26	24.88	qfq	18,057,359	453,670,858	0.16%
2024-12-11	24.00	25.60	23.90	25.22	24.84	qfq	39,932,568	1,000,759,089	4.56%
2024-12-10	23.73	24.35	23.12	24.12	23.75	qfq	30,269,670	721,383,415	3.70%
2024-12-09	23.50	23.59	23.00	23.26	22.91	qfq	15,186,625	352,982,061	-0.47%
2024-12-06	23.63	24.00	23.30	23.37	23.02	qfq	14,626,964	343,679,347	-1.10%
2024-12-05	23.50	23.70	23.08	23.63	23.27	qfq	14,231,649	333,025,443	1.07%
2024-12-04	23.24	23.70	23.01	23.38	23.03	qfq	19,220,505	449,579,855	0.43%
2024-12-03	22.66	23.31	22.48	23.28	22.93	qfq	22,552,328	520,281,860	2.56%
2024-12-02	22.30	22.80	21.88	22.70	22.36	qfq	22,772,136	508,987,921	2.16%
2024-11-29	22.98	22.98	22.06	22.22	21.88	qfq	21,817,834	487,300,727	-1.38%
2024-11-28	22.64	22.90	22.38	22.53	22.19	qfq	9,271,784	209,661,964	-0.44%
2024-11-27	21.92	22.70	21.80	22.63	22.29	qfq	17,987,286	403,135,272	2.82%
2024-11-26	22.20	22.69	21.81	22.01	21.68	qfq	14,160,502	315,204,367	-0.59%
2024-11-25	22.40	22.61	21.80	22.14	21.80	qfq	21,381,007	475,391,435	-1.56%
2024-11-22	23.79	23.84	22.49	22.49	22.15	qfq	19,172,500	441,208,746	-5.50%
2024-11-21	23.31	23.85	23.26	23.80	23.44	qfq	16,715,800	393,925,811	1.36%
2024-11-20	22.24	23.90	22.20	23.48	23.12	qfq	29,106,808	681,545,828	4.73%
2024-11-19	22.96	23.19	22.00	22.42	22.08	qfq	19,672,934	441,549,668	-1.67%
2024-11-18	23.60	23.82	22.61	22.80	22.45	qfq	27,500,955	637,725,575	-2.98%
2024-11-15	22.60	24.08	22.47	23.50	23.14	qfq	45,422,703	1,067,324,778	3.75%
2024-11-14	22.48	23.35	22.43	22.65	22.31	qfq	28,828,403	662,197,836	0.80%
2024-11-13	22.18	22.85	22.15	22.47	22.13	qfq	22,776,266	511,245,827	0.85%
2024-11-12	21.85	22.73	21.72	22.28	21.94	qfq	38,738,774	865,235,727	1.97%
2024-11-11	21.78	22.13	21.42	21.85	21.52	qfq	21,872,567	476,673,829	-0.23%
2024-11-08	21.98	22.50	21.75	21.90	21.57	qfq	20,979,494	463,475,714	-0.32%
2024-11-07	21.40	22.18	21.28	21.97	21.64	qfq	22,239,457	487,150,357	1.95%
2024-11-06	21.21	22.39	21.05	21.55	21.22	qfq	29,235,501	636,644,782	1.36%
2024-11-05	21.25	21.39	20.85	21.26	20.94	qfq	18,839,615	399,483,743	0.43%
2024-11-04	20.99	21.58	20.99	21.17	20.85	qfq	13,109,377	277,642,963	-0.52%
2024-11-01	21.58	22.02	21.19	21.28	20.96	qfq	17,038,106	365,625,665	-1.25%
2024-10-31	21.54	21.65	21.30	21.55	21.22	qfq	14,354,109	308,464,545	-0.28%
2024-10-30	21.80	22.79	21.43	21.61	21.28	qfq	25,120,570	553,308,010	-0.83%
2024-10-29	21.70	21.98	21.41	21.79	21.46	qfq	14,288,200	310,626,361	0.69%
2024-10-28	21.59	22.08	21.30	21.64	21.31	qfq	17,120,080	371,875,887	0.42%
2024-10-25	21.60	21.80	21.44	21.55	21.22	qfq	20,420,650	440,620,652	-1.10%
2024-10-24	22.10	22.20	21.50	21.79	21.46	qfq	20,009,240	437,348,506	-1.94%
2024-10-23	23.20	23.20	21.76	22.22	21.88	qfq	55,976,057	1,246,160,159	-2.67%
2024-10-22	22.85	23.20	22.40	22.83	22.48	qfq	21,866,041	497,582,719	-0.09%
2024-10-21	21.51	23.40	21.37	22.85	22.50	qfq	43,598,491	990,648,787	7.13%
2024-10-18	20.83	21.80	20.75	21.33	21.01	qfq	19,103,661	406,489,770	2.20%
2024-10-17	21.10	21.59	20.86	20.87	20.55	qfq	14,400,634	305,522,719	-1.09%
2024-10-16	21.00	21.27	20.70	21.10	20.78	qfq	14,548,563	305,759,519	-0.42%
2024-10-15	21.40	22.05	20.85	21.19	20.87	qfq	23,914,948	516,394,690	0.19%
2024-10-14	21.25	21.60	20.86	21.15	20.83	qfq	29,249,118	619,508,219	-0.24%
2024-10-11	21.99	22.10	21.00	21.20	20.88	qfq	18,071,180	386,846,618	-4.16%
2024-10-10	21.60	22.55	21.46	22.12	21.64	qfq	32,536,037	721,240,945	1.84%
2024-10-09	21.92	22.78	21.10	21.72	21.25	qfq	47,768,776	1,050,320,109	-4.23%
2024-10-08	23.20	23.20	21.09	22.68	22.19	qfq	49,729,515	1,108,817,455	7.54%
2024-09-30	19.93	21.23	19.79	21.09	20.63	qfq	53,956,486	1,108,317,270	8.94%
2024-09-27	18.78	19.51	18.55	19.36	18.94	qfq	15,324,600	291,530,514	4.42%
2024-09-26	17.88	18.62	17.23	18.54	18.14	qfq	39,582,676	705,820,129	2.89%
2024-09-25	18.31	18.75	17.89	18.02	17.63	qfq	52,402,863	956,377,226	5.57%
2024-09-24	16.07	17.19	16.07	17.07	16.70	qfq	31,961,905	534,269,406	6.09%
2024-09-23	16.08	16.31	16.01	16.09	15.74	qfq	15,647,300	252,375,122	0.19%
2024-09-20	16.08	16.18	15.81	16.06	15.71	qfq	13,415,411	214,979,207	-0.12%
2024-09-19	16.22	16.30	15.68	16.08	15.73	qfq	21,406,202	341,917,531	-0.50%
2024-09-18	16.10	16.60	16.00	16.16	15.81	qfq	15,383,100	249,665,202	0.19%
2024-09-13	16.49	16.52	15.97	16.13	15.78	qfq	20,905,931	339,351,649	-1.83%
2024-09-12	17.60	17.74	16.34	16.43	16.07	qfq	32,819,626	551,801,105	-6.59%
2024-09-11	17.46	17.80	17.28	17.59	17.21	qfq	20,068,726	352,867,767	1.27%
2024-09-10	18.73	18.75	17.30	17.37	16.99	qfq	34,698,047	615,171,363	-7.11%
2024-09-09	19.14	19.40	18.70	18.70	18.29	qfq	16,817,570	318,624,420	-2.09%
2024-09-06	19.59	19.74	18.98	19.10	18.68	qfq	16,361,393	316,475,111	-2.50%
2024-09-05	20.44	20.50	19.50	19.59	19.16	qfq	21,649,503	429,307,560	-3.88%
2024-09-04	20.29	20.75	20.24	20.38	19.94	qfq	7,828,952	160,932,058	-0.05%
2024-09-03	20.19	20.80	20.13	20.39	19.95	qfq	14,817,485	304,411,601	0.44%
2024-09-02	19.99	20.42	19.85	20.30	19.86	qfq	13,145,433	265,371,429	1.25%
2024-08-30	20.25	20.33	19.70	20.05	19.61	qfq	15,837,002	317,500,564	-1.04%
2024-08-29	20.10	20.50	19.96	20.26	19.82	qfq	9,700,074	197,211,052	1.20%
2024-08-28	20.10	20.46	19.98	20.02	19.58	qfq	13,343,000	269,237,741	-0.79%
2024-08-27	19.64	20.29	19.57	20.18	19.74	qfq	16,815,684	337,570,813	2.38%
2024-08-26	19.66	19.78	19.18	19.71	19.28	qfq	12,068,450	235,307,923	0.41%
2024-08-23	19.50	19.75	19.40	19.63	19.20	qfq	7,159,221	140,220,586	0.05%
2024-08-22	19.77	20.17	19.51	19.62	19.19	qfq	11,062,396	218,553,700	-1.46%
2024-08-21	19.25	20.25	19.22	19.91	19.48	qfq	22,862,997	456,158,138	2.73%
2024-08-20	19.40	19.45	19.12	19.38	18.96	qfq	9,908,878	190,981,275	-0.46%
2024-08-19	19.54	19.69	19.26	19.47	19.05	qfq	11,169,461	217,093,088	0.00%
2024-08-16	19.70	19.79	19.40	19.47	19.05	qfq	8,874,850	173,270,161	-1.17%
2024-08-15	19.98	20.03	19.60	19.70	19.27	qfq	9,300,772	183,826,946	-0.25%
2024-08-14	20.15	20.17	19.75	19.75	19.32	qfq	10,023,732	199,418,941	-1.74%
2024-08-13	20.19	20.22	19.90	20.10	19.66	qfq	11,225,111	224,849,003	-0.40%
2024-08-12	20.14	20.49	19.70	20.18	19.74	qfq	14,912,624	301,096,043	0.70%
2024-08-09	20.46	20.51	19.99	20.04	19.60	qfq	22,239,937	448,405,154	-1.81%
2024-08-08	20.60	20.88	20.30	20.41	19.96	qfq	15,149,500	310,496,221	-0.97%
2024-08-07	20.59	20.80	20.42	20.61	20.16	qfq	14,238,953	293,655,433	0.05%
2024-08-06	20.43	20.95	20.37	20.60	20.15	qfq	15,909,535	328,127,829	0.24%
2024-08-05	20.05	20.89	19.99	20.55	20.10	qfq	23,242,983	479,969,655	2.24%
2024-08-02	19.85	20.47	19.84	20.10	19.66	qfq	17,594,824	355,528,062	1.11%
2024-08-01	19.95	20.15	19.86	19.88	19.45	qfq	9,881,111	197,181,820	-0.25%
2024-07-31	18.90	19.94	18.88	19.93	19.50	qfq	22,969,571	451,956,154	5.39%
2024-07-30	19.03	19.13	18.66	18.91	18.50	qfq	11,460,223	216,778,991	-0.73%
2024-07-29	18.71	19.16	18.35	19.05	18.63	qfq	20,817,902	394,493,430	1.87%
2024-07-26	18.28	18.77	18.15	18.70	18.29	qfq	10,085,460	186,976,500	2.30%
2024-07-25	18.02	18.40	17.84	18.28	17.88	qfq	10,347,500	188,438,242	0.49%
2024-07-24	17.80	18.27	17.77	18.19	17.79	qfq	12,368,910	223,864,150	2.08%
2024-07-23	18.39	18.39	17.80	17.82	17.43	qfq	10,949,991	197,184,784	-3.10%
2024-07-22	18.34	18.61	18.21	18.39	17.99	qfq	9,629,665	177,213,788	0.27%
2024-07-19	18.31	18.43	18.18	18.34	17.94	qfq	7,508,287	137,657,476	-0.05%
2024-07-18	17.83	18.46	17.78	18.35	17.95	qfq	15,065,902	273,854,120	2.06%
2024-07-17	17.61	18.03	17.28	17.98	17.59	qfq	15,519,575	275,932,998	1.70%
2024-07-16	17.51	17.78	17.18	17.68	17.29	qfq	15,657,867	274,282,188	0.51%
2024-07-15	17.17	17.69	17.03	17.59	17.21	qfq	15,695,508	273,994,653	1.97%
2024-07-12	16.71	17.38	16.70	17.25	16.87	qfq	13,574,164	232,321,636	2.99%
2024-07-11	16.52	16.89	16.23	16.75	16.38	qfq	14,887,413	247,659,824	2.57%
2024-07-10	16.77	16.80	16.29	16.33	15.97	qfq	9,542,057	157,658,351	-2.97%
2024-07-09	16.65	16.92	16.34	16.83	16.46	qfq	12,543,341	208,058,513	1.39%
2024-07-08	17.11	17.12	16.40	16.60	16.24	qfq	13,506,338	224,629,241	-2.92%
2024-07-05	16.04	17.16	15.93	17.10	16.73	qfq	22,100,016	366,342,123	7.21%
2024-07-04	16.55	16.61	15.68	15.95	15.60	qfq	28,435,447	454,135,495	-3.63%
2024-07-03	16.92	17.09	16.54	16.55	16.19	qfq	10,384,810	174,413,312	-2.47%
2024-07-02	17.30	17.36	16.75	16.97	16.60	qfq	11,353,196	192,881,225	-2.25%
2024-07-01	17.11	17.58	16.99	17.36	16.98	qfq	7,139,408	123,614,804	1.11%
2024-06-28	17.20	17.39	17.13	17.17	16.80	qfq	8,856,000	152,650,726	-0.41%
2024-06-27	17.33	17.45	16.91	17.24	16.86	qfq	10,101,040	173,150,072	-1.37%
2024-06-26	17.40	17.48	17.16	17.48	17.10	qfq	6,315,297	109,566,098	0.46%
2024-06-25	17.16	17.65	17.10	17.40	17.02	qfq	11,362,271	197,709,285	1.28%
2024-06-24	17.08	17.39	16.93	17.18	16.81	qfq	12,419,381	213,640,547	-2.39%
2024-06-21	17.50	17.75	17.36	17.60	16.77	qfq	10,554,518	185,286,249	0.00%
2024-06-20	18.39	18.44	17.21	17.60	16.77	qfq	29,628,715	522,280,965	-4.35%
2024-06-19	18.59	18.65	18.22	18.40	17.53	qfq	10,016,982	184,037,652	-1.02%
2024-06-18	18.93	18.93	18.46	18.59	17.71	qfq	11,738,195	218,623,702	-1.54%
2024-06-17	18.61	18.94	18.60	18.88	17.99	qfq	8,157,018	153,486,921	1.07%
2024-06-14	18.87	18.92	18.55	18.68	17.79	qfq	9,402,721	175,623,170	-1.16%
2024-06-13	19.01	19.23	18.84	18.90	18.00	qfq	8,967,183	170,431,854	-0.79%
2024-06-12	18.99	19.19	18.75	19.05	18.15	qfq	10,988,213	208,954,932	0.42%
2024-06-11	18.99	19.24	18.76	18.97	18.07	qfq	7,333,103	139,501,801	-0.16%
2024-06-07	19.29	19.33	18.68	19.00	18.10	qfq	13,924,718	263,762,085	-0.68%
2024-06-06	19.23	19.40	19.10	19.13	18.22	qfq	8,474,172	163,167,458	-0.67%
2024-06-05	19.44	19.57	19.26	19.26	18.35	qfq	9,509,800	184,496,836	-1.13%
2024-06-04	19.15	19.53	19.14	19.48	18.56	qfq	9,102,196	176,583,199	1.56%
2024-06-03	19.27	19.39	19.03	19.18	18.27	qfq	11,022,767	211,274,700	-0.62%
2024-05-31	19.39	19.57	19.27	19.30	18.39	qfq	7,971,271	154,460,469	-0.05%
2024-05-30	19.40	19.65	19.20	19.31	18.39	qfq	8,423,600	163,104,368	-0.05%
2024-05-29	19.58	19.68	19.20	19.32	18.40	qfq	12,650,018	245,009,796	-1.28%
2024-05-28	19.84	19.89	19.46	19.57	18.64	qfq	9,576,098	187,496,103	-1.71%
2024-05-27	19.70	19.95	19.20	19.91	18.97	qfq	14,146,020	277,351,176	1.07%
2024-05-24	19.77	19.96	19.65	19.70	18.77	qfq	8,734,232	172,701,451	-0.71%
2024-05-23	19.82	20.14	19.73	19.84	18.90	qfq	12,943,918	258,419,844	-0.10%
2024-05-22	20.28	20.39	19.68	19.86	18.92	qfq	19,546,392	388,509,570	-2.36%
2024-05-21	20.46	20.50	20.12	20.34	19.38	qfq	11,006,453	223,391,967	-1.07%
2024-05-20	20.10	20.65	20.02	20.56	19.59	qfq	15,425,881	315,581,603	1.38%
2024-05-17	20.02	20.31	19.93	20.28	19.32	qfq	10,537,685	211,765,906	0.85%
2024-05-16	20.36	20.37	19.99	20.11	19.16	qfq	15,680,908	316,161,385	-1.37%
2024-05-15	20.50	20.50	20.18	20.39	19.42	qfq	12,393,700	251,989,017	-0.59%
2024-05-14	20.48	20.71	20.25	20.51	19.54	qfq	15,158,556	310,671,717	0.24%
2024-05-13	20.60	20.72	20.35	20.46	19.49	qfq	12,580,339	257,844,629	-0.97%
2024-05-10	20.95	20.97	20.48	20.66	19.68	qfq	16,694,300	344,583,891	-1.34%
2024-05-09	19.95	21.04	19.84	20.94	19.95	qfq	28,651,990	590,511,687	4.80%
2024-05-08	20.30	20.42	19.92	19.98	19.03	qfq	18,083,800	362,684,907	-1.67%
2024-05-07	20.31	20.42	19.82	20.32	19.36	qfq	26,722,433	535,843,705	-0.59%
2024-05-06	20.24	20.83	20.20	20.44	19.47	qfq	25,934,897	532,085,187	0.94%
2024-04-30	20.20	20.78	19.75	20.25	19.29	qfq	45,937,918	930,593,599	-4.44%
2024-04-29	21.36	21.54	20.96	21.19	20.19	qfq	23,941,868	508,641,456	-0.84%
2024-04-26	20.94	21.43	20.75	21.37	20.36	qfq	25,076,888	528,298,127	2.99%
2024-04-25	20.33	20.90	20.27	20.75	19.77	qfq	19,214,100	397,656,080	1.97%
2024-04-24	20.28	20.46	20.06	20.35	19.39	qfq	13,869,991	281,217,016	-0.10%
2024-04-23	19.99	20.50	19.83	20.37	19.40	qfq	24,376,435	492,559,274	2.21%
2024-04-22	19.50	20.19	19.48	19.93	18.99	qfq	18,017,055	360,307,733	1.63%
2024-04-19	19.65	19.88	19.33	19.61	18.68	qfq	17,612,471	344,379,382	-1.01%
2024-04-18	19.74	20.34	19.66	19.81	18.87	qfq	25,881,970	519,251,954	-0.05%
2024-04-17	19.30	19.85	18.98	19.82	18.88	qfq	25,400,988	497,007,316	2.69%
2024-04-16	18.80	19.65	18.80	19.30	18.39	qfq	27,937,726	541,187,875	1.79%
2024-04-15	18.45	19.04	18.45	18.96	18.06	qfq	20,557,748	387,640,053	2.82%
2024-04-12	18.33	18.75	18.26	18.44	17.57	qfq	14,172,829	261,939,325	0.60%
2024-04-11	18.60	18.69	18.27	18.33	17.46	qfq	16,372,214	301,756,485	-1.61%
2024-04-10	18.95	19.08	18.55	18.63	17.75	qfq	12,840,322	240,764,520	-2.15%
2024-04-09	18.68	19.08	18.56	19.04	18.14	qfq	13,312,812	250,875,119	1.28%
2024-04-08	19.37	19.49	18.68	18.80	17.91	qfq	23,764,265	450,148,395	-3.79%
2024-04-03	19.20	19.80	19.11	19.54	18.61	qfq	20,642,388	402,140,692	1.51%
2024-04-02	19.97	20.09	19.19	19.25	18.34	qfq	27,659,436	537,589,632	-4.04%
2024-04-01	19.40	20.06	19.30	20.06	19.11	qfq	23,638,936	465,183,847	3.35%
2024-03-29	19.63	20.08	19.19	19.41	18.49	qfq	19,476,102	378,990,187	0.31%
2024-03-28	19.45	19.68	19.25	19.35	18.43	qfq	14,022,893	272,936,959	-0.51%
2024-03-27	19.47	19.68	19.18	19.45	18.53	qfq	12,820,950	249,747,288	0.41%
2024-03-26	19.70	19.75	19.25	19.37	18.45	qfq	11,452,800	222,662,618	-1.27%
2024-03-25	19.75	20.10	19.60	19.62	18.69	qfq	13,176,100	261,847,078	-1.16%
2024-03-22	20.29	20.29	19.66	19.85	18.91	qfq	18,563,897	368,567,735	-2.17%
2024-03-21	20.28	20.73	20.21	20.29	19.33	qfq	20,034,200	410,282,823	0.64%
2024-03-20	20.21	20.24	19.91	20.16	19.20	qfq	11,785,921	236,800,413	-0.30%
2024-03-19	20.16	20.64	20.15	20.22	19.26	qfq	15,607,371	317,773,130	-0.20%
2024-03-18	19.88	20.27	19.76	20.26	19.30	qfq	17,900,489	358,755,209	1.96%
2024-03-15	19.78	20.04	19.52	19.87	18.93	qfq	20,715,085	409,499,015	0.25%
2024-03-14	20.25	20.64	19.75	19.82	18.88	qfq	26,178,978	526,280,132	-0.90%
2024-03-13	20.77	20.77	19.71	20.00	19.05	qfq	32,959,801	660,650,622	-3.61%
2024-03-12	20.55	21.06	20.46	20.75	19.77	qfq	20,617,019	427,949,792	0.92%
2024-03-11	20.22	20.56	19.86	20.56	19.59	qfq	18,262,977	370,491,961	1.88%
2024-03-08	19.90	20.26	19.80	20.18	19.22	qfq	15,151,000	303,325,721	1.20%
2024-03-07	20.63	20.67	19.73	19.94	19.00	qfq	31,043,054	623,963,358	-3.39%
2024-03-06	21.40	21.45	20.51	20.64	19.66	qfq	23,717,499	491,585,904	-3.42%
2024-03-05	21.80	21.85	21.20	21.37	20.36	qfq	14,732,896	315,537,528	-2.20%
2024-03-04	21.78	22.25	21.45	21.85	20.81	qfq	16,640,360	362,281,461	-0.05%
2024-03-01	22.09	22.12	21.67	21.86	20.82	qfq	9,764,476	213,402,976	-0.64%
2024-02-29	21.41	22.09	21.29	22.00	20.96	qfq	11,969,703	261,457,039	2.42%
2024-02-28	22.00	22.87	21.48	21.48	20.46	qfq	19,890,144	440,854,123	-2.32%
2024-02-27	21.72	22.06	21.61	21.99	20.95	qfq	10,573,738	231,162,027	1.29%
2024-02-26	21.20	22.12	20.94	21.71	20.68	qfq	20,820,917	449,576,004	2.45%
2024-02-23	21.44	21.47	20.74	21.19	20.19	qfq	19,180,331	403,176,800	-1.12%
2024-02-22	21.51	21.56	21.18	21.43	20.41	qfq	11,637,700	248,263,152	0.05%
2024-02-21	21.54	21.91	21.18	21.42	20.40	qfq	18,810,879	405,034,918	-1.02%
2024-02-20	21.87	22.08	21.48	21.64	20.61	qfq	12,626,733	274,073,920	-1.23%
2024-02-19	22.10	22.35	21.46	21.91	20.87	qfq	18,626,730	408,702,139	0.09%
2024-02-08	21.69	22.98	21.51	21.89	20.85	qfq	26,478,221	592,877,382	0.97%
2024-02-07	20.66	21.81	20.40	21.68	20.65	qfq	33,884,828	721,273,778	5.34%
2024-02-06	18.72	20.58	18.51	20.58	19.60	qfq	24,479,307	485,087,152	9.99%
2024-02-05	18.50	19.38	17.85	18.71	17.82	qfq	24,212,635	450,224,114	-0.27%
2024-02-02	19.60	19.90	18.00	18.76	17.87	qfq	29,081,167	553,451,594	-4.67%
2024-02-01	20.17	20.30	18.53	19.68	18.75	qfq	33,089,667	644,278,290	-2.43%
2024-01-31	21.00	21.09	20.10	20.17	19.21	qfq	13,706,254	281,699,719	-4.00%
2024-01-30	21.32	21.43	20.91	21.01	20.01	qfq	8,501,101	180,263,539	-1.36%
2024-01-29	21.55	21.64	21.17	21.30	20.29	qfq	10,141,192	216,888,342	-0.51%
2024-01-26	22.10	22.22	21.33	21.41	20.40	qfq	16,119,607	348,795,697	-3.60%
2024-01-25	21.04	22.28	20.77	22.21	21.16	qfq	15,453,950	335,082,614	5.01%
2024-01-24	21.51	21.74	20.50	21.15	20.15	qfq	15,426,974	323,035,365	-1.08%
2024-01-23	20.88	21.74	20.88	21.38	20.37	qfq	13,773,220	294,398,661	2.20%
2024-01-22	22.52	22.63	20.79	20.92	19.93	qfq	22,600,680	485,456,227	-7.10%
2024-01-19	22.70	22.85	22.46	22.52	21.45	qfq	9,611,088	217,018,674	-1.23%
2024-01-18	22.82	22.88	22.18	22.80	21.72	qfq	8,509,604	191,291,905	-0.31%
2024-01-17	23.58	23.84	22.87	22.87	21.79	qfq	5,713,590	133,368,120	-3.09%
2024-01-16	23.76	23.88	23.35	23.60	22.48	qfq	8,171,784	192,433,035	-0.67%
2024-01-15	23.23	24.16	23.21	23.76	22.63	qfq	11,510,738	274,679,533	1.80%
2024-01-12	23.27	23.74	23.21	23.34	22.23	qfq	10,993,170	258,379,679	0.26%
2024-01-11	23.53	23.68	23.15	23.28	22.18	qfq	9,610,868	224,486,344	-1.02%
2024-01-10	23.83	23.97	23.33	23.52	22.41	qfq	7,801,608	184,230,264	-1.92%
2024-01-09	23.75	24.17	23.47	23.98	22.84	qfq	7,387,500	176,618,332	1.35%
2024-01-08	24.13	24.17	23.65	23.66	22.54	qfq	8,135,960	194,124,374	-2.03%
2024-01-05	25.21	25.21	23.98	24.15	23.01	qfq	14,394,170	350,607,977	-3.71%
2024-01-04	25.49	25.75	24.88	25.08	23.89	qfq	9,045,060	227,698,744	-1.72%
2024-01-03	24.87	25.65	24.78	25.52	24.31	qfq	14,835,645	376,519,056	2.57%
2024-01-02	24.88	25.14	24.46	24.88	23.70	qfq	11,830,001	294,108,881	0.08%
2023-12-29	24.31	25.10	24.22	24.86	23.68	qfq	18,159,100	450,208,263	2.52%
2023-12-28	24.85	24.92	24.18	24.25	23.10	qfq	23,828,707	582,067,745	-2.34%
2023-12-27	24.84	24.99	24.60	24.83	23.65	qfq	12,467,689	308,673,455	-0.04%
2023-12-26	25.59	25.59	24.69	24.84	23.66	qfq	9,680,900	242,123,809	-3.16%
2023-12-25	25.32	25.70	25.01	25.65	24.43	qfq	8,910,252	226,343,812	2.19%
2023-12-22	25.56	25.92	25.00	25.10	23.91	qfq	11,100,250	281,445,889	-2.26%
2023-12-21	25.48	25.98	25.31	25.68	24.46	qfq	6,899,513	176,932,866	0.39%
2023-12-20	25.89	25.99	25.52	25.58	24.37	qfq	4,714,626	121,026,664	-0.85%
2023-12-19	26.06	26.06	25.56	25.80	24.58	qfq	5,683,639	146,514,218	-0.73%
2023-12-18	25.75	26.65	25.61	25.99	24.76	qfq	12,308,747	323,744,286	0.93%
2023-12-15	26.20	26.29	25.61	25.75	24.53	qfq	10,075,306	260,271,782	-1.53%
2023-12-14	26.46	26.68	26.00	26.15	24.91	qfq	8,112,543	213,309,270	-0.57%
2023-12-13	26.46	26.49	26.09	26.30	25.05	qfq	11,392,009	298,972,497	-0.27%
2023-12-12	26.75	26.78	26.24	26.37	25.12	qfq	8,122,089	214,570,686	-0.98%
2023-12-11	26.40	26.76	26.29	26.63	25.37	qfq	10,623,667	282,093,322	0.76%
2023-12-08	26.12	26.67	26.12	26.43	25.18	qfq	9,757,237	258,236,485	-0.19%
2023-12-07	26.50	26.69	26.21	26.48	25.23	qfq	15,679,380	414,318,394	-1.01%
2023-12-06	26.78	27.00	26.44	26.75	25.48	qfq	13,653,748	364,646,086	-0.45%
2023-12-05	26.14	27.36	26.07	26.87	25.60	qfq	23,339,068	626,729,047	2.48%
2023-12-04	26.62	27.00	25.99	26.22	24.98	qfq	16,118,517	424,253,404	-1.28%
2023-12-01	26.41	26.72	26.19	26.56	25.30	qfq	14,568,720	385,520,514	-0.23%
2023-11-30	25.41	26.78	25.31	26.62	25.36	qfq	34,765,640	913,637,532	5.30%
2023-11-29	26.20	26.50	25.03	25.28	24.08	qfq	42,174,785	1,083,769,896	-3.73%
2023-11-28	24.23	26.76	24.00	26.26	25.02	qfq	40,756,231	1,046,818,671	7.93%
2023-11-27	23.81	24.50	23.66	24.33	23.18	qfq	16,191,044	391,518,576	2.18%
2023-11-24	23.84	23.98	23.65	23.81	22.68	qfq	5,951,474	141,764,823	-0.50%
2023-11-23	23.84	23.97	23.72	23.93	22.80	qfq	5,055,003	120,584,346	0.59%
2023-11-22	23.71	24.05	23.56	23.79	22.66	qfq	7,438,402	177,003,648	0.38%
2023-11-21	23.80	24.08	23.66	23.70	22.58	qfq	8,779,626	209,295,735	-0.42%
2023-11-20	23.59	24.00	23.50	23.80	22.67	qfq	11,286,000	268,962,923	0.98%
2023-11-17	23.18	23.70	23.08	23.57	22.45	qfq	9,450,466	221,715,763	1.64%
2023-11-16	23.44	23.51	23.10	23.19	22.09	qfq	7,242,063	168,442,096	-1.28%
2023-11-15	23.52	23.68	23.19	23.49	22.38	qfq	13,496,520	316,065,479	0.47%
2023-11-14	23.86	23.95	23.37	23.38	22.27	qfq	12,006,323	283,261,025	-1.85%
2023-11-13	24.37	24.48	23.70	23.82	22.69	qfq	13,735,364	327,750,867	-1.89%
2023-11-10	24.00	24.74	23.84	24.28	23.13	qfq	11,352,016	276,721,077	0.87%
2023-11-09	24.48	24.89	23.85	24.07	22.93	qfq	10,452,942	252,848,471	-1.63%
2023-11-08	23.80	24.65	23.79	24.47	23.31	qfq	19,173,605	467,852,036	2.60%
2023-11-07	23.90	24.09	23.70	23.85	22.72	qfq	7,595,663	181,469,975	-0.46%
2023-11-06	23.50	24.15	23.46	23.96	22.82	qfq	14,758,451	353,571,063	2.92%
2023-11-03	23.46	23.64	23.00	23.28	22.18	qfq	9,489,852	221,847,493	-0.77%
2023-11-02	23.37	23.65	23.08	23.46	22.35	qfq	12,317,650	287,997,798	0.86%
2023-11-01	23.57	23.57	22.92	23.26	22.16	qfq	11,455,606	265,310,397	-0.56%
2023-10-31	23.60	23.92	23.28	23.39	22.28	qfq	9,050,412	212,111,539	-1.10%
2023-10-30	22.93	23.81	22.76	23.65	22.53	qfq	25,644,600	601,381,658	3.23%
2023-10-27	21.36	23.14	21.11	22.91	21.82	qfq	35,756,113	798,014,148	6.66%
2023-10-26	21.35	21.93	21.08	21.48	20.46	qfq	16,530,350	356,042,523	0.56%
2023-10-25	22.55	22.63	21.05	21.36	20.35	qfq	32,575,580	699,611,563	-4.98%
2023-10-24	22.62	22.69	22.18	22.48	21.41	qfq	12,903,100	289,269,243	-0.62%
2023-10-23	22.33	23.14	21.91	22.62	21.55	qfq	14,059,225	317,807,296	1.25%
2023-10-20	22.83	23.00	22.21	22.34	21.28	qfq	12,591,094	282,387,571	-2.15%
2023-10-19	22.82	23.11	22.50	22.83	21.75	qfq	11,795,700	268,772,508	-0.83%
2023-10-18	23.40	23.56	22.89	23.02	21.93	qfq	16,821,255	391,292,357	-3.88%
2023-10-17	23.11	24.44	22.60	23.95	22.82	qfq	24,384,108	572,656,010	3.28%
2023-10-16	23.40	23.58	22.87	23.19	22.09	qfq	10,103,600	233,526,156	-0.90%
2023-10-13	23.25	23.55	23.20	23.40	22.29	qfq	8,434,188	197,011,156	0.09%
2023-10-12	23.77	24.05	23.12	23.38	22.27	qfq	16,932,655	397,639,929	-1.43%
2023-10-11	23.45	23.84	23.38	23.72	22.60	qfq	20,768,125	490,605,076	1.19%
2023-10-10	23.74	24.06	23.37	23.44	22.33	qfq	12,735,270	301,598,072	-0.72%
2023-10-09	24.25	24.65	23.42	23.61	22.49	qfq	15,789,622	373,028,687	-2.40%
2023-09-28	23.92	24.78	23.81	24.19	23.04	qfq	20,822,881	507,605,554	1.13%
2023-09-27	23.83	24.15	23.36	23.92	22.79	qfq	15,855,322	376,869,618	1.44%
2023-09-26	23.38	24.18	23.35	23.58	22.46	qfq	22,864,396	544,703,941	0.26%
2023-09-25	23.02	23.84	22.84	23.52	22.41	qfq	42,154,821	991,008,957	3.11%
2023-09-22	24.30	24.30	22.10	22.81	21.73	qfq	79,258,176	1,779,092,974	-7.13%
2023-09-21	24.60	24.73	24.36	24.56	23.40	qfq	7,989,951	196,599,682	-0.37%
2023-09-20	24.85	24.90	24.42	24.65	23.48	qfq	8,909,048	219,413,550	-0.44%
2023-09-19	24.85	25.05	24.53	24.76	23.59	qfq	11,762,948	290,829,053	-0.56%
2023-09-18	24.75	25.07	24.45	24.90	23.72	qfq	20,809,597	515,600,283	0.61%
2023-09-15	23.95	24.94	23.91	24.75	23.58	qfq	29,336,036	721,591,137	3.51%
2023-09-14	23.87	24.05	23.45	23.91	22.78	qfq	15,288,070	363,420,784	0.13%
2023-09-13	24.07	24.08	23.38	23.88	22.75	qfq	17,554,416	415,450,451	-0.87%
2023-09-12	24.29	24.45	23.84	24.09	22.95	qfq	16,025,566	386,096,476	-1.23%
2023-09-11	23.40	24.68	23.40	24.39	23.23	qfq	34,560,443	841,569,924	5.40%
2023-09-08	22.64	23.61	22.55	23.14	22.04	qfq	11,752,707	273,894,768	1.89%
2023-09-07	23.06	23.33	22.52	22.71	21.63	qfq	9,804,778	224,054,272	-1.56%
2023-09-06	23.35	23.36	22.92	23.07	21.98	qfq	8,402,500	194,494,938	-0.99%
2023-09-05	22.97	23.55	22.91	23.30	22.20	qfq	9,298,209	217,038,452	1.17%
2023-09-04	23.21	23.30	22.66	23.03	21.94	qfq	10,226,600	233,965,083	-0.69%
2023-09-01	23.35	23.40	22.91	23.19	22.09	qfq	6,328,754	146,213,115	-0.73%
2023-08-31	23.21	23.46	22.98	23.36	22.25	qfq	8,774,115	204,390,101	0.69%
2023-08-30	23.16	23.59	22.92	23.20	22.10	qfq	8,906,402	207,232,434	0.09%
2023-08-29	22.89	23.49	22.66	23.18	22.08	qfq	13,759,440	319,548,088	1.22%
2023-08-28	24.09	24.20	22.62	22.90	21.81	qfq	15,938,646	368,856,979	0.53%
2023-08-25	22.29	23.33	22.07	22.78	21.70	qfq	25,148,648	573,544,186	2.02%
2023-08-24	21.89	22.42	21.48	22.33	21.27	qfq	13,783,091	303,442,318	2.29%
2023-08-23	22.20	22.25	21.72	21.83	20.80	qfq	7,702,783	168,911,733	-1.67%
2023-08-22	22.20	22.30	21.67	22.20	21.15	qfq	10,610,691	233,733,311	0.05%
2023-08-21	22.03	22.51	21.85	22.19	21.14	qfq	12,219,738	271,813,176	0.68%
2023-08-18	22.69	22.85	21.98	22.04	21.00	qfq	14,407,468	319,919,205	-3.21%
2023-08-17	22.58	22.98	22.46	22.77	21.69	qfq	13,198,675	300,193,285	0.40%
2023-08-16	22.41	23.01	22.31	22.68	21.61	qfq	18,999,452	433,268,932	0.84%
2023-08-15	22.33	22.69	22.20	22.49	21.42	qfq	16,004,991	359,142,418	0.76%
2023-08-14	21.95	22.52	21.70	22.32	21.26	qfq	14,351,792	316,281,919	1.09%
2023-08-11	22.43	22.78	22.05	22.08	21.03	qfq	11,851,028	264,162,991	-1.56%
2023-08-10	22.50	22.53	22.21	22.43	21.37	qfq	8,870,600	198,361,877	-0.49%
2023-08-09	22.40	22.91	22.24	22.54	21.47	qfq	18,546,544	418,919,756	0.49%
2023-08-08	21.39	23.08	20.98	22.43	21.37	qfq	45,884,141	1,019,280,629	3.41%
2023-08-07	21.81	21.81	21.11	21.69	20.66	qfq	27,288,052	586,304,685	-0.96%
2023-08-04	22.31	22.55	21.86	21.90	20.86	qfq	26,471,353	583,257,737	-2.36%
2023-08-03	21.55	22.95	21.55	22.43	21.37	qfq	40,979,758	917,470,079	4.08%
2023-08-02	22.30	22.34	21.27	21.55	20.53	qfq	45,262,166	975,367,070	-3.36%
2023-08-01	22.49	22.59	21.60	22.30	21.24	qfq	39,375,956	877,010,109	-1.37%
2023-07-31	24.31	24.40	22.26	22.61	21.54	qfq	42,087,457	961,249,839	-7.15%
2023-07-28	24.16	24.44	23.81	24.35	23.20	qfq	13,152,302	316,469,902	0.87%
2023-07-27	24.69	24.69	24.02	24.14	23.00	qfq	10,662,864	257,693,765	-1.71%
2023-07-26	24.58	25.04	24.45	24.56	23.40	qfq	8,656,690	214,388,008	-0.28%
2023-07-25	24.75	25.05	24.41	24.63	23.46	qfq	7,554,700	186,224,447	-0.20%
2023-07-24	24.08	24.97	24.07	24.68	23.51	qfq	8,553,294	210,425,186	2.03%
2023-07-21	23.85	24.38	23.70	24.19	23.04	qfq	9,095,478	219,421,449	1.34%
2023-07-20	24.36	24.48	23.70	23.87	22.74	qfq	14,236,202	340,668,431	-2.09%
2023-07-19	24.51	24.75	24.20	24.38	23.22	qfq	8,037,672	196,065,842	-0.53%
2023-07-18	24.90	25.02	24.24	24.51	23.35	qfq	13,358,402	326,996,258	-1.72%
2023-07-17	24.91	24.98	24.60	24.94	23.76	qfq	6,662,537	165,221,447	0.16%