SECURITY DETAIL · RAW DATA

云天化600096.SH

ASSECNYSTOCK

最近收盘价27.452026-07-17

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）28,292,893

成交额（元）782,769,989

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-07	2026-05-14	cash_dividend	1.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-13	2025-09-19	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-22	cash_dividend	1.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-22	cash_dividend	1	—	—	—	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	27.60	28.09	27.25	27.45	27.45	qfq	28,292,893	782,769,989	-0.62%
2026-07-16	27.96	28.28	27.53	27.62	27.62	qfq	22,363,109	621,900,949	-1.99%
2026-07-15	27.75	28.56	27.33	28.18	28.18	qfq	33,294,702	933,776,898	1.55%
2026-07-14	26.46	27.85	26.38	27.75	27.75	qfq	33,994,487	921,359,527	4.88%
2026-07-13	27.07	27.17	26.27	26.46	26.46	qfq	30,510,305	810,252,870	-2.97%
2026-07-10	27.58	27.85	26.96	27.27	27.27	qfq	30,893,194	848,108,979	-1.77%
2026-07-09	28.83	28.84	27.37	27.76	27.76	qfq	44,763,804	1,249,406,290	-4.21%
2026-07-08	28.77	29.04	28.11	28.98	28.98	qfq	29,455,002	844,276,372	0.42%
2026-07-07	30.06	30.18	28.83	28.86	28.86	qfq	40,886,217	1,198,384,510	-4.72%
2026-07-06	30.25	31.16	30.01	30.29	30.29	qfq	37,968,704	1,157,129,302	-1.01%
2026-07-03	31.54	31.61	30.45	30.60	30.60	qfq	44,816,545	1,382,151,366	-2.83%
2026-07-02	30.75	31.98	30.00	31.49	31.49	qfq	60,666,372	1,886,841,460	1.25%
2026-07-01	30.01	31.63	29.68	31.10	31.10	qfq	55,268,791	1,700,971,022	2.30%
2026-06-30	31.65	31.65	30.07	30.40	30.40	qfq	60,954,663	1,860,171,820	-4.88%
2026-06-29	32.13	32.96	31.00	31.96	31.96	qfq	47,691,065	1,522,371,118	-0.53%
2026-06-26	33.58	33.58	32.10	32.13	32.13	qfq	55,693,930	1,816,766,697	-4.09%
2026-06-25	34.04	34.44	32.82	33.50	33.50	qfq	76,533,136	2,565,490,944	-1.82%
2026-06-24	31.70	34.19	31.70	34.12	34.12	qfq	96,431,573	3,224,006,534	6.43%
2026-06-23	32.97	33.56	31.81	32.06	32.06	qfq	88,922,959	2,912,996,450	-1.44%
2026-06-22	29.29	32.53	29.06	32.53	32.53	qfq	94,150,897	2,950,049,283	10.01%
2026-06-18	29.95	30.51	29.17	29.57	29.57	qfq	41,528,831	1,228,517,809	-2.18%
2026-06-17	30.22	30.55	29.47	30.23	30.23	qfq	42,618,221	1,274,072,788	-1.27%
2026-06-16	31.21	31.99	30.33	30.62	30.62	qfq	52,160,658	1,619,716,830	-1.92%
2026-06-15	30.20	31.30	30.20	31.22	31.22	qfq	64,856,247	1,995,314,348	5.47%
2026-06-12	29.56	30.99	28.96	29.60	29.60	qfq	75,142,443	2,254,363,646	-1.30%
2026-06-11	29.24	30.28	28.81	29.99	29.99	qfq	54,848,728	1,616,120,781	4.49%
2026-06-10	28.30	29.10	28.30	28.70	28.70	qfq	24,265,505	695,249,279	-0.24%
2026-06-09	29.23	29.28	28.09	28.77	28.77	qfq	32,361,078	922,931,932	-0.55%
2026-06-08	29.17	29.67	28.75	28.93	28.93	qfq	33,776,910	984,549,254	-2.82%
2026-06-05	30.05	30.49	29.60	29.77	29.77	qfq	35,104,332	1,053,291,892	-1.49%
2026-06-04	30.90	30.92	30.00	30.22	30.22	qfq	36,811,619	1,114,068,074	-2.58%
2026-06-03	30.83	31.45	30.51	31.02	31.02	qfq	28,471,761	883,182,290	-0.16%
2026-06-02	31.00	31.32	30.20	31.07	31.07	qfq	30,183,017	931,974,205	0.19%
2026-06-01	30.73	31.39	30.57	31.01	31.01	qfq	31,826,740	988,332,331	1.21%
2026-05-29	30.92	31.22	30.44	30.64	30.64	qfq	34,019,983	1,049,127,098	-1.03%
2026-05-28	31.50	31.98	30.65	30.96	30.96	qfq	32,732,952	1,018,438,426	-0.99%
2026-05-27	32.05	32.76	31.08	31.27	31.27	qfq	36,543,101	1,160,275,232	-2.37%
2026-05-26	30.84	32.08	30.56	32.03	32.03	qfq	46,633,385	1,469,940,766	3.66%
2026-05-25	32.00	32.32	30.75	30.90	30.90	qfq	42,768,721	1,336,998,468	-3.92%
2026-05-22	31.59	32.58	31.29	32.16	32.16	qfq	33,584,502	1,078,296,885	1.84%
2026-05-21	31.53	32.62	31.39	31.58	31.58	qfq	38,759,605	1,244,694,307	-0.28%
2026-05-20	31.05	31.79	30.80	31.67	31.67	qfq	32,533,340	1,017,358,381	1.15%
2026-05-19	31.61	31.61	30.90	31.31	31.31	qfq	31,051,282	966,342,925	-0.95%
2026-05-18	32.49	32.99	31.47	31.61	31.61	qfq	40,451,866	1,293,608,445	-2.29%
2026-05-15	32.23	33.14	32.19	32.35	32.35	qfq	41,393,793	1,352,037,222	0.03%
2026-05-14	33.44	33.51	32.34	32.34	32.34	qfq	41,400,247	1,355,671,652	-6.21%
2026-05-13	34.04	34.68	34.00	34.48	33.28	qfq	34,630,301	1,191,500,593	0.85%
2026-05-12	34.93	34.96	34.15	34.19	33.00	qfq	40,247,973	1,385,100,414	-2.40%
2026-05-11	34.76	35.30	34.60	35.03	33.81	qfq	43,891,683	1,535,385,731	0.75%
2026-05-08	35.00	35.30	34.53	34.77	33.56	qfq	42,747,732	1,486,864,522	-0.94%
2026-05-07	35.97	35.97	35.05	35.10	33.88	qfq	63,275,281	2,232,409,824	-2.99%
2026-05-06	36.28	36.31	35.00	36.18	34.92	qfq	62,602,236	2,235,626,452	0.00%
2026-04-30	36.44	36.86	35.93	36.18	34.92	qfq	53,132,289	1,926,575,489	-1.36%
2026-04-29	35.23	36.78	34.65	36.68	35.40	qfq	73,039,655	2,646,425,939	2.89%
2026-04-28	35.45	36.62	35.41	35.65	34.41	qfq	79,187,619	2,836,213,195	1.31%
2026-04-27	35.32	35.59	34.70	35.19	33.97	qfq	63,729,003	2,237,017,744	-1.35%
2026-04-24	33.80	35.70	33.76	35.67	34.43	qfq	84,032,989	2,941,924,224	4.91%
2026-04-23	34.95	35.07	33.88	34.00	32.82	qfq	60,579,963	2,077,172,703	-2.72%
2026-04-22	34.03	35.28	33.90	34.95	33.73	qfq	77,301,938	2,688,198,900	2.82%
2026-04-21	33.36	34.40	32.68	33.99	32.81	qfq	56,368,860	1,895,953,392	1.89%
2026-04-20	33.22	33.54	32.93	33.36	32.20	qfq	42,190,771	1,401,877,975	0.00%
2026-04-17	34.30	34.30	33.24	33.36	32.20	qfq	57,392,900	1,926,020,578	-1.33%
2026-04-16	33.00	34.15	32.90	33.81	32.63	qfq	52,218,577	1,756,473,477	2.58%
2026-04-15	33.66	33.89	32.91	32.96	31.81	qfq	45,565,131	1,514,280,611	-1.58%
2026-04-14	33.33	33.53	33.01	33.49	32.32	qfq	37,133,520	1,236,650,685	0.63%
2026-04-13	33.65	33.79	32.83	33.28	32.12	qfq	44,577,729	1,481,712,279	-0.54%
2026-04-10	33.60	33.99	33.12	33.46	32.30	qfq	40,739,767	1,369,831,290	0.54%
2026-04-09	33.00	33.59	32.75	33.28	32.12	qfq	34,983,783	1,162,966,732	-0.30%
2026-04-08	32.59	33.43	32.50	33.38	32.22	qfq	59,523,704	1,968,520,908	2.39%
2026-04-07	31.44	32.72	31.11	32.60	31.47	qfq	50,815,600	1,637,946,939	3.69%
2026-04-03	32.72	32.79	31.16	31.44	30.35	qfq	59,701,955	1,882,372,176	-3.76%
2026-04-02	33.29	33.30	32.00	32.67	31.53	qfq	46,451,618	1,523,079,414	-2.48%
2026-04-01	33.80	33.96	33.24	33.50	32.33	qfq	39,323,652	1,316,487,029	0.33%
2026-03-31	34.94	35.05	33.27	33.39	32.23	qfq	56,047,209	1,902,464,864	-4.55%
2026-03-30	34.79	35.69	34.73	34.98	33.76	qfq	58,022,538	2,036,144,954	0.58%
2026-03-27	33.48	35.33	33.41	34.78	33.57	qfq	63,534,890	2,205,645,691	2.38%
2026-03-26	34.50	35.10	33.75	33.97	32.79	qfq	54,651,639	1,883,021,559	-1.65%
2026-03-25	34.13	35.13	34.01	34.54	33.34	qfq	67,286,966	2,323,781,055	0.09%
2026-03-24	35.81	35.88	33.10	34.51	33.31	qfq	118,664,091	4,057,741,717	-5.94%
2026-03-23	35.88	38.17	35.81	36.69	35.41	qfq	75,976,896	2,815,556,756	-1.40%
2026-03-20	36.89	38.00	36.67	37.21	35.91	qfq	61,299,407	2,283,008,782	0.68%
2026-03-19	38.75	39.14	36.59	36.96	35.67	qfq	67,334,337	2,522,687,076	-4.55%
2026-03-18	39.10	39.15	37.65	38.72	37.37	qfq	65,094,660	2,488,038,495	-1.15%
2026-03-17	40.30	41.46	39.17	39.17	37.81	qfq	92,091,648	3,682,252,195	-3.74%
2026-03-16	43.58	44.38	40.50	40.69	39.27	qfq	123,261,275	5,181,809,073	-5.66%
2026-03-13	42.39	45.10	42.39	43.13	41.63	qfq	125,388,149	5,493,544,763	2.08%
2026-03-12	42.30	43.10	40.83	42.25	40.78	qfq	99,288,171	4,183,509,530	0.62%
2026-03-11	41.09	42.11	40.28	41.99	40.53	qfq	82,214,966	3,397,361,670	1.92%
2026-03-10	40.80	41.97	40.77	41.20	39.77	qfq	72,012,703	2,969,891,228	-1.95%
2026-03-09	43.47	44.28	41.84	42.02	40.56	qfq	123,864,322	5,299,138,121	-1.52%
2026-03-06	40.41	42.98	39.97	42.67	41.18	qfq	104,142,499	4,362,106,300	4.84%
2026-03-05	41.84	41.85	40.38	40.70	39.28	qfq	73,162,688	2,984,735,377	-0.90%
2026-03-04	40.15	42.66	40.14	41.07	39.64	qfq	92,366,198	3,839,712,421	-0.27%
2026-03-03	43.35	43.99	40.39	41.18	39.75	qfq	130,955,784	5,452,784,689	-6.39%
2026-03-02	45.32	45.40	43.10	43.99	42.46	qfq	107,566,146	4,721,268,531	-0.86%
2026-02-27	43.50	45.62	43.50	44.37	42.83	qfq	92,883,292	4,124,628,427	-0.40%
2026-02-26	43.40	44.84	42.51	44.55	43.00	qfq	163,321,336	7,115,880,219	2.89%
2026-02-25	40.20	43.30	39.95	43.30	41.79	qfq	173,689,582	7,377,838,403	10.01%
2026-02-24	37.06	39.36	37.03	39.36	37.99	qfq	83,030,944	3,209,420,050	10.01%
2026-02-13	36.30	36.37	35.60	35.78	34.53	qfq	28,029,761	1,007,093,852	-2.40%
2026-02-12	36.53	36.87	36.35	36.66	35.38	qfq	29,815,289	1,091,384,672	0.38%
2026-02-11	35.42	37.25	35.35	36.52	35.25	qfq	50,604,641	1,850,025,215	2.93%
2026-02-10	35.57	35.67	35.24	35.48	34.25	qfq	19,808,595	702,304,356	-0.70%
2026-02-09	36.23	36.35	35.50	35.73	34.49	qfq	36,427,607	1,303,871,735	-0.14%
2026-02-06	34.30	36.42	34.25	35.78	34.53	qfq	39,097,463	1,398,158,324	1.94%
2026-02-05	35.80	36.28	34.90	35.10	33.88	qfq	33,802,159	1,198,469,604	-2.72%
2026-02-04	36.30	36.39	35.66	36.08	34.82	qfq	30,397,647	1,093,374,093	0.14%
2026-02-03	35.92	36.18	35.31	36.03	34.78	qfq	42,302,955	1,513,865,942	2.83%
2026-02-02	37.16	37.58	34.98	35.04	33.82	qfq	86,337,845	3,122,997,979	-8.25%
2026-01-30	38.64	39.54	37.18	38.19	36.86	qfq	68,495,202	2,613,476,795	-3.29%
2026-01-29	40.26	41.45	38.88	39.49	38.12	qfq	74,412,436	2,963,124,244	-1.00%
2026-01-28	38.07	40.27	37.63	39.89	38.50	qfq	74,954,678	2,940,664,013	4.02%
2026-01-27	38.55	39.47	37.63	38.35	37.02	qfq	61,703,131	2,364,421,730	-1.67%
2026-01-26	37.66	39.42	37.66	39.00	37.64	qfq	65,552,066	2,544,627,752	3.56%
2026-01-23	37.08	37.73	36.50	37.66	36.35	qfq	50,659,347	1,882,931,889	1.56%
2026-01-22	36.90	37.72	36.51	37.08	35.79	qfq	52,334,772	1,941,425,934	1.12%
2026-01-21	36.05	36.91	35.52	36.67	35.39	qfq	50,995,143	1,855,320,884	1.66%
2026-01-20	36.15	36.44	35.21	36.07	34.81	qfq	51,731,692	1,853,866,850	0.25%
2026-01-19	34.65	36.08	34.30	35.98	34.73	qfq	55,691,889	1,986,023,436	3.04%
2026-01-16	35.37	35.77	34.61	34.92	33.70	qfq	40,940,095	1,439,720,368	-0.99%
2026-01-15	34.20	36.70	34.12	35.27	34.04	qfq	65,427,056	2,318,038,472	2.86%
2026-01-14	34.27	34.80	33.84	34.29	33.10	qfq	52,590,144	1,803,646,592	0.06%
2026-01-13	33.90	34.85	33.86	34.27	33.08	qfq	48,620,638	1,672,174,733	1.75%
2026-01-12	34.55	34.57	33.42	33.68	32.51	qfq	58,600,687	1,978,987,612	-2.66%
2026-01-09	34.50	34.97	33.98	34.60	33.40	qfq	44,788,912	1,544,750,796	-0.29%
2026-01-08	35.25	35.40	34.35	34.70	33.49	qfq	49,314,068	1,718,722,015	-2.01%
2026-01-07	35.72	35.91	35.10	35.41	34.18	qfq	56,519,471	2,004,843,145	-0.87%
2026-01-06	33.70	36.04	33.70	35.72	34.48	qfq	77,139,845	2,704,227,452	5.65%
2026-01-05	33.60	34.37	33.53	33.81	32.63	qfq	52,660,818	1,784,902,931	1.20%
2025-12-31	33.66	33.77	33.14	33.41	32.25	qfq	41,056,930	1,370,789,786	-1.21%
2025-12-30	32.19	34.39	31.95	33.82	32.64	qfq	67,103,873	2,245,203,984	3.81%
2025-12-29	33.01	33.55	32.30	32.58	31.45	qfq	64,677,120	2,121,988,980	-0.67%
2025-12-26	31.69	32.80	31.36	32.80	31.66	qfq	60,987,502	1,961,341,572	3.96%
2025-12-25	31.50	32.20	30.83	31.55	30.45	qfq	58,167,636	1,831,959,051	2.47%
2025-12-24	30.82	30.83	30.32	30.79	29.72	qfq	28,447,478	869,964,445	-0.06%
2025-12-23	30.71	31.03	30.30	30.81	29.74	qfq	35,428,099	1,087,322,410	0.33%
2025-12-22	30.09	30.82	30.08	30.71	29.64	qfq	38,756,174	1,181,732,297	2.88%
2025-12-19	29.74	30.21	29.48	29.85	28.81	qfq	35,184,753	1,052,429,783	0.27%
2025-12-18	29.48	29.98	29.28	29.77	28.73	qfq	31,071,240	924,154,045	0.47%
2025-12-17	28.71	29.76	28.71	29.63	28.60	qfq	35,605,880	1,042,742,019	2.99%
2025-12-16	29.70	29.72	28.60	28.77	27.77	qfq	34,446,117	996,710,898	-3.20%
2025-12-15	29.50	30.07	29.32	29.72	28.69	qfq	37,334,370	1,111,871,423	0.00%
2025-12-12	30.60	30.77	29.71	29.72	28.69	qfq	69,943,569	2,095,922,219	-3.13%
2025-12-11	30.84	31.55	30.61	30.68	29.61	qfq	41,019,203	1,273,572,235	0.23%
2025-12-10	30.61	30.86	30.32	30.61	29.54	qfq	26,459,580	809,155,108	-0.78%
2025-12-09	31.13	31.25	30.71	30.85	29.78	qfq	31,679,640	978,801,808	-1.41%
2025-12-08	31.60	31.74	30.90	31.29	30.20	qfq	43,061,177	1,343,240,435	-0.51%
2025-12-05	30.63	31.65	30.56	31.45	30.36	qfq	51,549,830	1,605,996,990	2.78%
2025-12-04	30.32	31.05	30.32	30.60	29.54	qfq	40,280,646	1,234,359,066	-0.23%
2025-12-03	30.80	31.36	30.49	30.67	29.60	qfq	52,423,187	1,621,597,351	-0.07%
2025-12-02	30.88	31.00	30.51	30.69	29.62	qfq	33,038,587	1,014,738,094	-0.78%
2025-12-01	31.10	31.56	30.77	30.93	29.85	qfq	51,881,623	1,609,949,191	-0.13%
2025-11-28	30.55	31.21	30.42	30.97	29.89	qfq	49,539,119	1,527,791,364	1.01%
2025-11-27	30.33	31.10	30.33	30.66	29.59	qfq	38,830,897	1,194,877,860	1.15%
2025-11-26	30.51	30.68	30.20	30.31	29.26	qfq	34,907,274	1,063,092,403	-0.62%
2025-11-25	30.42	30.69	30.00	30.50	29.44	qfq	41,282,053	1,254,718,785	1.30%
2025-11-24	31.05	31.20	30.00	30.11	29.06	qfq	47,901,586	1,452,469,153	-2.40%
2025-11-21	32.00	32.23	30.80	30.85	29.78	qfq	64,948,747	2,030,002,269	-4.78%
2025-11-20	32.95	33.64	32.39	32.40	31.27	qfq	53,796,829	1,773,380,865	-1.01%
2025-11-19	32.77	33.47	32.30	32.73	31.59	qfq	49,049,186	1,607,496,379	-0.67%
2025-11-18	34.20	34.90	32.73	32.95	31.80	qfq	80,957,591	2,702,430,213	-4.16%
2025-11-17	35.00	35.55	34.26	34.38	33.18	qfq	60,139,951	2,096,784,397	-0.64%
2025-11-14	35.18	36.05	34.59	34.60	33.40	qfq	69,389,911	2,442,908,346	-3.54%
2025-11-13	34.61	36.36	34.61	35.87	34.62	qfq	101,498,450	3,621,931,659	3.64%
2025-11-12	34.91	35.12	33.56	34.61	33.41	qfq	80,271,345	2,763,846,180	-2.53%
2025-11-11	35.37	35.96	34.90	35.51	34.27	qfq	101,787,979	3,607,997,260	0.79%
2025-11-10	35.68	37.81	34.99	35.23	34.00	qfq	181,254,429	6,542,606,310	2.50%
2025-11-07	33.10	34.93	32.76	34.37	33.17	qfq	142,507,436	4,828,068,167	5.88%
2025-11-06	29.44	32.46	29.44	32.46	31.33	qfq	106,692,069	3,392,387,969	10.00%
2025-11-05	28.76	29.76	28.17	29.51	28.48	qfq	53,723,570	1,559,304,372	0.72%
2025-11-04	29.40	29.83	28.77	29.30	28.28	qfq	40,507,163	1,183,179,751	-0.98%
2025-11-03	28.90	29.62	28.61	29.59	28.56	qfq	46,112,357	1,343,429,371	2.89%
2025-10-31	29.20	29.47	28.68	28.76	27.76	qfq	40,247,699	1,168,751,670	-1.13%
2025-10-30	29.80	29.92	28.79	29.09	28.08	qfq	39,869,440	1,165,126,185	-2.38%
2025-10-29	28.50	29.93	28.50	29.80	28.76	qfq	65,359,816	1,911,049,718	7.04%
2025-10-28	28.05	28.18	27.61	27.84	26.87	qfq	26,609,743	740,694,194	-0.71%
2025-10-27	27.81	28.52	27.81	28.04	27.06	qfq	27,578,325	778,963,863	0.94%
2025-10-24	28.00	28.31	27.48	27.78	26.81	qfq	20,999,656	583,546,875	-0.68%
2025-10-23	27.66	28.03	27.15	27.97	27.00	qfq	23,925,474	661,082,821	1.78%
2025-10-22	27.98	28.16	27.40	27.48	26.52	qfq	23,266,193	643,260,472	-2.28%
2025-10-21	27.52	28.38	27.25	28.12	27.14	qfq	29,416,267	820,913,814	2.37%
2025-10-20	27.81	27.95	27.23	27.47	26.51	qfq	24,259,603	665,712,339	-0.11%
2025-10-17	28.08	28.39	27.44	27.50	26.54	qfq	32,728,409	910,660,296	-1.61%
2025-10-16	29.12	29.17	27.80	27.95	26.98	qfq	41,959,919	1,187,162,265	-3.98%
2025-10-15	28.93	29.57	28.51	29.11	28.10	qfq	40,598,355	1,175,964,155	0.62%
2025-10-14	29.20	29.72	28.66	28.93	27.92	qfq	56,304,269	1,646,973,706	0.56%
2025-10-13	27.85	29.27	27.85	28.77	27.77	qfq	50,198,207	1,439,911,762	0.10%
2025-10-10	28.25	29.37	28.13	28.74	27.74	qfq	58,137,016	1,677,815,575	0.63%
2025-10-09	27.12	28.65	27.04	28.56	27.57	qfq	67,806,297	1,885,155,673	6.57%
2025-09-30	26.45	27.03	26.30	26.80	25.87	qfq	44,475,267	1,187,198,562	2.37%
2025-09-29	26.01	26.23	25.66	26.18	25.27	qfq	24,025,946	622,893,434	0.85%
2025-09-26	25.60	26.24	25.60	25.96	25.06	qfq	20,530,846	533,678,263	1.29%
2025-09-25	25.88	26.10	25.63	25.63	24.74	qfq	18,067,131	465,786,516	-1.08%
2025-09-24	25.46	25.95	25.26	25.91	25.01	qfq	17,776,785	456,498,614	1.89%
2025-09-23	25.50	25.72	25.04	25.43	24.54	qfq	20,177,948	512,107,013	-0.63%
2025-09-22	26.02	26.07	25.38	25.59	24.70	qfq	20,705,438	529,465,509	-1.88%
2025-09-19	25.80	26.15	25.80	26.08	25.17	qfq	20,055,510	521,543,282	1.09%
2025-09-18	26.65	26.65	25.69	25.80	24.71	qfq	30,679,755	802,869,796	-3.01%
2025-09-17	26.60	26.85	26.34	26.60	25.48	qfq	15,727,372	417,629,254	-0.19%
2025-09-16	27.13	27.70	26.38	26.65	25.52	qfq	27,920,953	748,242,157	-1.08%
2025-09-15	27.25	27.29	26.85	26.94	25.80	qfq	19,924,002	538,642,280	-1.03%
2025-09-12	27.55	27.55	26.98	27.22	26.07	qfq	26,899,577	732,201,321	-1.13%
2025-09-11	27.22	27.59	27.15	27.53	26.37	qfq	22,418,353	614,315,989	0.69%
2025-09-10	27.55	27.93	26.84	27.34	26.18	qfq	27,698,179	754,694,399	-1.30%
2025-09-09	26.97	28.58	26.92	27.70	26.53	qfq	48,350,879	1,347,089,798	2.59%
2025-09-08	26.34	27.11	26.14	27.00	25.86	qfq	36,045,421	966,766,456	2.74%
2025-09-05	26.17	26.43	26.12	26.28	25.17	qfq	24,952,460	655,692,235	0.46%
2025-09-04	26.39	26.50	25.88	26.16	25.05	qfq	28,618,588	747,714,543	-1.13%
2025-09-03	27.04	27.25	26.32	26.46	25.34	qfq	26,505,052	704,453,921	-2.00%
2025-09-02	27.48	27.48	26.67	27.00	25.86	qfq	32,697,842	883,089,163	-1.24%
2025-09-01	27.05	27.74	26.95	27.34	26.18	qfq	33,597,149	919,641,820	0.48%
2025-08-29	27.38	27.55	27.00	27.21	26.06	qfq	37,375,370	1,020,161,651	0.04%
2025-08-28	27.19	27.44	26.58	27.20	26.05	qfq	29,310,751	791,018,414	0.04%
2025-08-27	27.77	27.92	27.19	27.19	26.04	qfq	33,318,910	917,552,518	-2.61%
2025-08-26	27.23	28.37	27.06	27.92	26.74	qfq	40,729,969	1,136,137,042	2.61%
2025-08-25	26.76	27.31	26.62	27.21	26.06	qfq	39,067,953	1,056,689,618	2.83%
2025-08-22	26.69	26.81	26.25	26.46	25.34	qfq	39,857,691	1,055,399,797	-0.49%
2025-08-21	26.90	27.07	26.54	26.59	25.47	qfq	36,277,579	970,986,133	-1.34%
2025-08-20	26.18	27.29	26.11	26.95	25.81	qfq	49,090,776	1,317,753,514	5.27%
2025-08-19	25.90	25.94	25.44	25.60	24.52	qfq	23,956,499	614,286,070	-0.85%
2025-08-18	26.18	26.35	25.76	25.82	24.73	qfq	29,381,420	760,314,327	-0.77%
2025-08-15	25.20	26.30	25.13	26.02	24.92	qfq	32,193,101	834,955,847	3.01%
2025-08-14	25.78	25.78	25.16	25.26	24.19	qfq	18,190,526	462,190,492	-1.75%
2025-08-13	25.48	25.90	25.22	25.71	24.62	qfq	25,504,380	652,441,433	1.62%
2025-08-12	24.89	25.66	24.78	25.30	24.23	qfq	27,185,932	687,062,941	1.61%
2025-08-11	24.99	25.18	24.67	24.90	23.85	qfq	24,060,620	599,829,773	0.32%
2025-08-08	24.46	24.83	24.41	24.82	23.77	qfq	19,348,389	477,284,550	1.55%
2025-08-07	24.60	24.83	24.30	24.44	23.41	qfq	14,170,200	347,434,655	-0.49%
2025-08-06	24.25	24.74	24.24	24.56	23.52	qfq	16,253,133	398,833,368	1.32%
2025-08-05	24.32	24.41	24.15	24.24	23.22	qfq	15,865,178	384,634,497	-0.08%
2025-08-04	24.07	24.50	24.00	24.26	23.23	qfq	14,814,044	359,294,153	0.17%
2025-08-01	24.63	24.79	24.17	24.22	23.20	qfq	18,680,853	456,202,433	-1.78%
2025-07-31	25.00	25.23	24.62	24.66	23.62	qfq	23,569,415	585,910,673	-2.14%
2025-07-30	24.42	25.55	24.42	25.20	24.13	qfq	37,802,361	952,585,332	2.82%
2025-07-29	24.64	24.73	24.15	24.51	23.47	qfq	21,355,900	521,725,463	-0.77%
2025-07-28	24.52	24.80	24.29	24.70	23.66	qfq	22,422,598	550,744,641	-0.20%
2025-07-25	24.88	25.16	24.71	24.75	23.70	qfq	27,597,080	687,824,498	0.00%
2025-07-24	24.71	24.92	24.39	24.75	23.70	qfq	33,390,772	822,508,740	-0.52%
2025-07-23	25.19	25.59	24.83	24.88	23.83	qfq	42,999,435	1,080,073,534	-0.68%
2025-07-22	24.47	25.07	24.34	25.05	23.99	qfq	49,621,683	1,227,126,013	2.45%
2025-07-21	23.25	24.52	23.25	24.45	23.42	qfq	67,118,427	1,629,095,488	5.94%
2025-07-18	22.52	23.15	22.52	23.08	22.10	qfq	32,788,821	751,905,792	2.44%
2025-07-17	22.71	22.82	22.46	22.53	21.58	qfq	23,711,132	534,720,671	-0.75%
2025-07-16	22.85	23.01	22.67	22.70	21.74	qfq	17,831,950	406,115,185	-0.74%
2025-07-15	22.70	23.26	22.70	22.87	21.90	qfq	31,260,790	719,740,745	0.75%
2025-07-14	22.70	22.94	22.58	22.70	21.74	qfq	18,110,068	411,613,454	0.40%
2025-07-11	22.94	22.98	22.59	22.61	21.65	qfq	23,907,764	544,663,501	-1.44%
2025-07-10	22.41	22.96	22.33	22.94	21.97	qfq	29,810,388	676,706,012	2.46%
2025-07-09	22.55	22.57	22.30	22.39	21.44	qfq	13,059,898	292,285,452	-0.58%
2025-07-08	22.36	22.65	22.31	22.52	21.57	qfq	17,122,161	385,318,698	0.67%
2025-07-07	22.20	22.39	21.89	22.37	21.42	qfq	15,649,533	347,870,945	0.81%
2025-07-04	22.45	22.45	22.08	22.19	21.25	qfq	15,783,123	349,760,071	-1.07%
2025-07-03	22.35	22.49	22.21	22.43	21.48	qfq	14,897,578	333,236,574	0.22%
2025-07-02	22.08	22.48	22.05	22.38	21.43	qfq	22,287,720	496,898,568	1.36%
2025-07-01	22.01	22.11	21.91	22.08	21.15	qfq	17,379,676	383,061,497	0.50%
2025-06-30	22.38	22.44	21.95	21.97	21.04	qfq	35,208,421	776,546,447	-2.09%
2025-06-27	21.96	22.66	21.90	22.44	21.49	qfq	34,647,060	775,557,037	2.42%
2025-06-26	22.01	22.14	21.85	21.91	20.98	qfq	23,197,227	508,653,585	-0.41%
2025-06-25	22.26	22.35	21.83	22.00	21.07	qfq	29,659,775	652,509,773	-1.17%
2025-06-24	22.18	22.40	22.12	22.26	21.32	qfq	15,294,011	340,399,203	0.36%
2025-06-23	22.30	22.54	22.12	22.18	21.24	qfq	13,090,558	291,546,029	-0.54%
2025-06-20	22.42	22.53	22.26	22.30	21.36	qfq	14,652,933	328,097,921	-0.58%
2025-06-19	22.66	22.69	22.36	22.43	21.48	qfq	9,422,481	212,100,210	-0.93%
2025-06-18	22.72	22.80	22.51	22.64	21.68	qfq	9,221,900	208,419,768	-0.26%
2025-06-17	22.65	22.88	22.53	22.70	21.74	qfq	13,307,122	302,076,572	0.44%
2025-06-16	22.73	23.04	22.59	22.60	21.64	qfq	18,863,588	429,810,709	-1.01%
2025-06-13	22.26	22.85	22.25	22.83	21.86	qfq	37,252,063	844,533,811	2.38%
2025-06-12	22.15	22.36	22.03	22.30	21.36	qfq	15,758,809	349,266,780	0.90%
2025-06-11	22.11	22.26	22.00	22.10	21.17	qfq	13,720,113	304,079,156	0.05%
2025-06-10	22.22	22.33	21.98	22.09	21.16	qfq	12,978,658	287,555,190	-0.41%
2025-06-09	22.21	22.45	22.11	22.18	21.24	qfq	13,953,664	309,784,561	-0.31%
2025-06-06	22.48	22.57	22.25	22.25	21.31	qfq	11,831,206	264,938,359	-1.02%
2025-06-05	22.04	22.56	22.02	22.48	21.53	qfq	24,531,422	549,833,277	2.00%
2025-06-04	21.72	22.04	21.69	22.04	21.11	qfq	19,502,422	427,467,867	1.47%
2025-06-03	21.75	21.80	21.55	21.72	20.80	qfq	16,947,912	366,822,666	-0.37%
2025-05-30	21.71	22.05	21.68	21.80	20.88	qfq	16,802,928	367,302,758	0.09%
2025-05-29	21.78	21.89	21.67	21.78	20.86	qfq	16,828,352	366,490,693	-0.09%
2025-05-28	22.10	22.12	21.76	21.80	20.88	qfq	15,439,171	338,000,285	-1.18%
2025-05-27	22.13	22.14	21.86	22.06	21.13	qfq	12,890,979	283,497,868	-0.14%
2025-05-26	22.25	22.33	22.00	22.09	21.16	qfq	15,734,280	348,220,580	-0.63%
2025-05-23	22.39	22.64	22.21	22.23	21.29	qfq	24,372,752	545,376,068	-0.67%
2025-05-22	22.69	22.87	22.35	22.38	21.43	qfq	28,079,409	631,803,458	-6.98%
2025-05-21	23.83	24.09	23.78	24.06	21.71	qfq	34,416,084	826,081,632	1.05%
2025-05-20	23.99	24.31	23.74	23.81	21.48	qfq	36,164,141	866,729,056	-0.63%
2025-05-19	23.90	23.98	23.23	23.96	21.62	qfq	37,921,220	899,242,449	0.17%
2025-05-16	23.50	23.94	23.36	23.92	21.58	qfq	29,716,190	704,099,338	2.22%
2025-05-15	23.31	23.67	23.30	23.40	21.11	qfq	26,991,813	634,341,266	0.39%
2025-05-14	22.94	23.40	22.87	23.31	21.03	qfq	31,547,405	731,760,722	1.39%
2025-05-13	23.00	23.03	22.73	22.99	20.74	qfq	22,039,238	504,397,262	0.35%
2025-05-12	23.00	23.10	22.73	22.91	20.67	qfq	24,405,365	558,259,691	-0.22%
2025-05-09	22.90	23.24	22.90	22.96	20.72	qfq	25,526,011	589,147,785	0.22%
2025-05-08	23.05	23.09	22.80	22.91	20.67	qfq	27,858,828	638,229,432	-0.99%
2025-05-07	22.55	23.31	22.48	23.14	20.88	qfq	54,205,153	1,239,877,108	3.72%
2025-05-06	22.58	22.66	22.23	22.31	20.13	qfq	33,413,044	747,826,446	-0.09%
2025-04-30	22.30	22.88	22.26	22.33	20.15	qfq	30,041,961	678,265,580	0.22%
2025-04-29	22.61	22.80	22.13	22.28	20.10	qfq	27,087,170	606,862,400	-2.24%
2025-04-28	22.38	22.90	22.03	22.79	20.56	qfq	29,089,556	657,970,968	1.15%
2025-04-25	22.33	22.65	22.25	22.53	20.33	qfq	20,966,630	472,070,052	0.58%
2025-04-24	22.23	22.52	22.22	22.40	20.21	qfq	18,351,696	410,947,529	0.58%
2025-04-23	22.13	22.43	22.05	22.27	20.09	qfq	19,321,715	429,636,000	0.81%
2025-04-22	21.97	22.21	21.93	22.09	19.93	qfq	18,453,509	407,997,797	0.18%
2025-04-21	21.94	22.08	21.79	22.05	19.90	qfq	19,689,268	432,070,211	0.41%
2025-04-18	22.09	22.09	21.87	21.96	19.82	qfq	12,296,101	270,139,908	-0.54%
2025-04-17	22.00	22.20	21.93	22.08	19.92	qfq	16,555,752	365,451,293	0.00%
2025-04-16	22.20	22.21	21.90	22.08	19.92	qfq	22,292,310	490,192,667	-0.72%
2025-04-15	22.33	22.53	22.13	22.24	20.07	qfq	23,852,414	531,673,331	-0.45%
2025-04-14	22.09	22.52	21.98	22.34	20.16	qfq	34,272,477	759,790,762	1.22%
2025-04-11	22.28	22.28	21.94	22.07	19.91	qfq	26,032,169	574,568,651	-1.03%
2025-04-10	22.40	22.53	22.08	22.30	20.12	qfq	38,835,941	865,580,026	0.50%
2025-04-09	22.12	22.19	21.63	22.19	20.02	qfq	52,489,088	1,150,626,125	0.00%
2025-04-08	21.50	22.19	21.39	22.19	20.02	qfq	46,834,609	1,023,298,472	4.57%
2025-04-07	21.90	21.98	20.80	21.22	19.15	qfq	49,107,228	1,053,423,419	-6.48%
2025-04-03	22.76	22.85	22.60	22.69	20.47	qfq	19,339,104	439,213,212	-0.92%
2025-04-02	23.05	23.19	22.85	22.90	20.66	qfq	19,474,890	447,723,034	-0.22%
2025-04-01	22.95	23.22	22.87	22.95	20.71	qfq	27,467,091	632,992,657	0.39%
2025-03-31	23.10	23.29	22.77	22.86	20.63	qfq	31,644,201	728,126,811	-1.64%
2025-03-28	23.81	23.88	23.11	23.24	20.97	qfq	42,882,641	1,002,536,521	-2.56%
2025-03-27	23.44	24.15	23.44	23.85	21.52	qfq	50,340,331	1,199,837,761	1.40%
2025-03-26	23.68	23.94	23.42	23.52	21.22	qfq	66,493,120	1,575,500,893	-0.68%
2025-03-25	23.00	23.88	22.69	23.68	21.37	qfq	89,717,719	2,098,209,161	3.32%
2025-03-24	22.18	23.15	22.09	22.92	20.68	qfq	64,009,364	1,458,099,021	3.66%
2025-03-21	22.18	22.49	21.91	22.11	19.95	qfq	28,698,001	636,021,500	-0.41%
2025-03-20	22.30	22.37	22.19	22.20	20.03	qfq	16,577,001	369,522,818	-0.45%
2025-03-19	22.32	22.42	22.22	22.30	20.12	qfq	14,820,503	330,644,529	-0.27%
2025-03-18	22.35	22.55	22.18	22.36	20.18	qfq	19,859,001	442,928,387	0.13%
2025-03-17	22.25	22.60	22.24	22.33	20.15	qfq	28,265,611	634,265,317	0.40%
2025-03-14	22.20	22.36	22.01	22.24	20.07	qfq	29,159,975	647,127,907	0.41%
2025-03-13	22.26	22.38	21.95	22.15	19.99	qfq	27,748,960	614,662,448	-0.54%
2025-03-12	21.88	22.48	21.80	22.27	20.09	qfq	53,734,742	1,193,840,700	2.02%
2025-03-11	21.11	21.85	20.90	21.83	19.70	qfq	52,286,826	1,125,465,986	2.78%
2025-03-10	21.17	21.32	21.09	21.24	19.17	qfq	20,395,557	432,422,009	0.43%
2025-03-07	20.87	21.23	20.84	21.15	19.08	qfq	30,208,161	637,677,474	1.24%
2025-03-06	20.92	20.98	20.77	20.89	18.85	qfq	25,235,658	526,374,050	-0.43%
2025-03-05	21.19	21.19	20.78	20.98	18.93	qfq	19,821,643	414,605,361	-0.76%
2025-03-04	21.09	21.27	20.96	21.14	19.08	qfq	18,327,905	386,718,922	0.05%
2025-03-03	21.02	21.50	21.02	21.13	19.07	qfq	34,627,335	736,956,229	1.10%
2025-02-28	20.82	21.25	20.77	20.90	18.86	qfq	29,394,777	617,984,499	0.05%
2025-02-27	20.93	20.98	20.78	20.89	18.85	qfq	19,656,300	410,336,649	-0.14%
2025-02-26	20.64	20.92	20.63	20.92	18.88	qfq	24,253,953	504,686,279	1.31%
2025-02-25	21.29	21.29	20.60	20.65	18.63	qfq	46,120,875	962,791,003	-3.05%
2025-02-24	21.13	21.65	21.13	21.30	19.22	qfq	38,853,364	831,776,756	0.76%
2025-02-21	21.31	21.36	21.05	21.14	19.08	qfq	32,380,807	685,038,144	-0.98%
2025-02-20	21.43	21.45	21.13	21.35	19.26	qfq	22,825,202	485,434,821	-0.33%
2025-02-19	21.38	21.45	21.25	21.42	19.33	qfq	21,950,775	468,171,757	0.14%
2025-02-18	21.63	21.70	21.35	21.39	19.30	qfq	22,273,588	480,062,506	-1.16%
2025-02-17	22.10	22.10	21.51	21.64	19.53	qfq	33,597,404	727,247,430	-1.77%
2025-02-14	22.34	22.34	21.90	22.03	19.88	qfq	23,770,398	524,784,846	-1.08%
2025-02-13	22.42	22.72	22.25	22.27	20.09	qfq	25,291,066	567,548,356	-0.49%
2025-02-12	22.30	22.62	22.25	22.38	20.19	qfq	25,486,381	572,095,815	0.13%
2025-02-11	22.18	22.47	22.12	22.35	20.17	qfq	23,825,243	531,273,427	0.81%
2025-02-10	22.33	22.40	22.08	22.17	20.00	qfq	27,810,063	616,292,223	-0.94%
2025-02-07	22.32	22.54	22.08	22.38	20.19	qfq	24,894,555	556,790,978	0.40%
2025-02-06	22.33	22.41	22.06	22.29	20.11	qfq	26,042,770	578,606,202	-0.13%
2025-02-05	23.02	23.02	22.22	22.32	20.14	qfq	35,724,427	799,674,306	-3.21%
2025-01-27	22.95	23.27	22.86	23.06	20.81	qfq	27,772,087	641,292,108	0.92%
2025-01-24	21.70	22.95	21.70	22.85	20.62	qfq	46,448,296	1,043,624,782	5.89%
2025-01-23	21.86	21.98	21.40	21.58	19.47	qfq	23,305,984	505,272,791	-0.83%
2025-01-22	21.77	21.85	21.51	21.76	19.63	qfq	11,305,058	245,462,075	-0.41%
2025-01-21	22.05	22.09	21.79	21.85	19.72	qfq	11,280,900	246,850,321	-0.64%
2025-01-20	22.13	22.22	21.91	21.99	19.84	qfq	16,763,837	369,227,589	0.14%
2025-01-17	21.60	22.15	21.60	21.96	19.82	qfq	26,564,059	581,669,695	2.62%
2025-01-16	21.61	21.78	21.29	21.40	19.31	qfq	15,576,850	335,496,514	-0.51%
2025-01-15	21.55	21.70	21.41	21.51	19.41	qfq	12,635,174	272,548,805	-0.42%
2025-01-14	21.16	21.65	21.06	21.60	19.49	qfq	18,498,301	396,421,852	2.18%
2025-01-13	21.01	21.48	21.01	21.14	19.08	qfq	15,551,102	330,584,504	-0.52%
2025-01-10	21.36	21.53	20.96	21.25	19.17	qfq	20,561,031	436,460,512	-0.61%
2025-01-09	21.40	21.75	21.30	21.38	19.29	qfq	18,864,319	406,009,797	-0.56%
2025-01-08	21.90	21.95	20.95	21.50	19.40	qfq	33,274,607	710,411,662	-1.24%
2025-01-07	22.17	22.21	21.56	21.77	19.64	qfq	23,363,014	510,346,841	-1.76%
2025-01-06	22.03	22.44	21.87	22.16	20.00	qfq	21,835,585	484,629,590	0.59%
2025-01-03	21.95	22.46	21.92	22.03	19.88	qfq	23,024,020	509,696,735	0.36%
2025-01-02	22.30	22.50	21.76	21.95	19.81	qfq	22,650,943	502,065,483	-1.57%
2024-12-31	22.82	22.98	22.27	22.30	20.12	qfq	22,549,658	508,480,259	-2.32%
2024-12-30	22.83	23.13	22.77	22.83	20.60	qfq	20,124,522	461,353,530	0.09%
2024-12-27	22.55	22.87	22.50	22.81	20.58	qfq	20,406,549	464,149,524	1.38%
2024-12-26	22.69	22.90	22.43	22.50	20.30	qfq	16,976,433	383,611,677	-0.92%
2024-12-25	22.70	22.84	22.48	22.71	20.49	qfq	14,945,213	339,090,199	0.00%
2024-12-24	22.50	22.95	22.40	22.71	20.49	qfq	23,670,612	535,352,919	0.71%
2024-12-23	22.02	22.82	22.02	22.55	20.35	qfq	40,421,170	911,837,173	2.50%
2024-12-20	22.30	22.40	22.00	22.00	19.85	qfq	20,464,735	452,163,974	-1.48%
2024-12-19	22.28	22.41	22.00	22.33	20.15	qfq	22,158,985	492,561,479	-0.58%
2024-12-18	22.66	22.87	22.37	22.46	20.27	qfq	24,990,902	565,146,411	-0.49%
2024-12-17	21.90	22.94	21.86	22.57	20.37	qfq	42,329,886	951,876,331	2.64%
2024-12-16	22.21	22.28	21.68	21.99	19.84	qfq	17,670,174	387,673,758	-0.63%
2024-12-13	22.49	22.57	22.02	22.13	19.97	qfq	24,165,605	536,682,234	-1.56%
2024-12-12	22.26	22.58	22.18	22.48	20.28	qfq	22,400,541	502,632,279	1.26%
2024-12-11	21.66	22.26	21.61	22.20	20.03	qfq	31,149,623	688,189,066	2.26%
2024-12-10	22.11	22.26	21.68	21.71	19.59	qfq	31,906,159	702,548,120	0.32%
2024-12-09	21.59	21.84	21.54	21.64	19.53	qfq	19,967,734	432,516,227	0.23%
2024-12-06	21.47	21.72	21.40	21.59	19.48	qfq	18,705,898	403,440,667	0.65%
2024-12-05	21.65	21.65	21.32	21.45	19.36	qfq	22,555,070	483,934,168	-1.24%
2024-12-04	22.00	22.03	21.60	21.72	19.60	qfq	28,525,839	620,001,696	-1.32%
2024-12-03	21.90	22.15	21.77	22.01	19.86	qfq	17,764,298	389,789,652	0.18%
2024-12-02	21.93	22.09	21.81	21.97	19.82	qfq	26,495,812	580,919,002	0.05%
2024-11-29	21.78	22.16	21.73	21.96	19.82	qfq	23,359,070	513,294,026	1.10%
2024-11-28	22.04	22.04	21.58	21.72	19.60	qfq	23,212,522	505,253,818	-1.45%
2024-11-27	21.83	22.05	21.55	22.04	19.89	qfq	19,413,472	423,880,599	0.64%
2024-11-26	22.13	22.13	21.80	21.90	19.76	qfq	18,061,024	395,876,401	-1.22%
2024-11-25	21.99	22.65	21.93	22.17	20.00	qfq	26,434,356	586,197,355	0.41%
2024-11-22	23.00	23.02	22.05	22.08	19.92	qfq	30,318,264	680,678,981	-4.08%
2024-11-21	22.91	23.29	22.76	23.02	20.77	qfq	33,495,842	769,678,606	0.79%
2024-11-20	22.11	22.98	22.10	22.84	20.61	qfq	36,674,983	834,259,686	2.56%
2024-11-19	22.16	22.30	21.87	22.27	20.09	qfq	20,556,489	454,568,771	1.18%
2024-11-18	22.46	22.56	21.88	22.01	19.86	qfq	29,210,993	650,580,797	-1.57%
2024-11-15	22.61	22.90	22.35	22.36	20.18	qfq	24,513,437	553,420,583	-1.11%
2024-11-14	22.82	23.25	22.61	22.61	20.40	qfq	32,500,075	743,408,518	-1.27%
2024-11-13	22.83	23.33	22.68	22.90	20.66	qfq	29,073,942	665,047,212	-0.26%
2024-11-12	23.02	23.55	22.83	22.96	20.72	qfq	45,828,585	1,065,772,399	-0.22%
2024-11-11	23.23	23.24	22.69	23.01	20.76	qfq	46,411,354	1,063,721,732	-1.71%
2024-11-08	23.75	24.03	23.13	23.41	21.12	qfq	51,461,706	1,208,922,050	-1.43%
2024-11-07	23.29	24.13	23.11	23.75	21.43	qfq	48,454,548	1,147,849,044	1.50%
2024-11-06	23.42	23.81	23.30	23.40	21.11	qfq	39,104,609	920,080,260	-0.38%
2024-11-05	23.14	23.60	22.95	23.49	21.20	qfq	41,957,318	976,994,489	0.86%
2024-11-04	23.43	23.45	23.00	23.29	21.02	qfq	33,504,901	776,714,601	-0.26%
2024-11-01	22.90	23.82	22.83	23.35	21.07	qfq	46,259,060	1,082,265,286	1.43%
2024-10-31	23.15	23.33	22.93	23.02	20.77	qfq	32,731,050	754,451,019	-1.24%
2024-10-30	23.40	23.90	23.14	23.31	21.03	qfq	25,946,391	607,965,453	-0.51%
2024-10-29	23.79	23.92	23.30	23.43	21.14	qfq	34,714,096	818,656,575	-1.51%
2024-10-28	24.18	24.25	23.15	23.79	21.47	qfq	46,479,722	1,098,445,408	-0.88%
2024-10-25	23.19	24.09	23.06	24.00	21.66	qfq	59,763,673	1,417,494,432	3.63%
2024-10-24	23.35	23.65	23.05	23.16	20.90	qfq	27,207,309	632,352,094	-0.81%
2024-10-23	23.19	23.52	22.85	23.35	21.07	qfq	40,752,430	946,737,992	0.78%
2024-10-22	23.00	23.23	22.73	23.17	20.91	qfq	34,605,644	797,097,399	1.05%
2024-10-21	22.85	23.03	22.43	22.93	20.69	qfq	41,373,715	942,507,002	0.84%
2024-10-18	22.45	23.22	22.35	22.74	20.52	qfq	40,457,026	922,083,783	1.43%
2024-10-17	23.08	23.21	22.40	22.42	20.23	qfq	31,473,400	716,784,383	-2.10%
2024-10-16	22.64	23.52	22.61	22.90	20.66	qfq	43,452,364	1,003,101,830	-0.22%
2024-10-15	23.40	23.82	22.89	22.95	20.71	qfq	74,019,262	1,724,054,076	1.15%
2024-10-14	22.30	22.73	22.00	22.69	20.47	qfq	42,072,680	943,351,833	1.48%
2024-10-11	22.84	22.88	21.81	22.36	20.18	qfq	37,410,542	833,005,366	-1.67%
2024-10-10	22.40	23.32	22.26	22.74	20.52	qfq	51,058,858	1,164,953,852	3.04%
2024-10-09	22.68	23.23	21.80	22.07	19.91	qfq	64,277,626	1,445,191,594	-4.58%
2024-10-08	24.80	24.89	22.30	23.13	20.87	qfq	94,744,970	2,232,094,616	2.21%
2024-09-30	21.75	22.70	21.33	22.63	20.42	qfq	71,704,653	1,583,115,634	9.27%
2024-09-27	20.37	20.75	20.35	20.71	18.69	qfq	26,812,441	551,777,435	3.14%
2024-09-26	19.42	20.08	19.42	20.08	18.12	qfq	25,588,914	506,173,619	2.87%
2024-09-25	19.80	20.16	19.48	19.52	17.61	qfq	35,784,441	709,225,078	-0.56%
2024-09-24	18.79	19.63	18.48	19.63	17.71	qfq	41,238,609	789,484,893	5.14%
2024-09-23	18.48	19.01	18.44	18.67	16.85	qfq	23,799,485	446,403,165	0.86%
2024-09-20	18.70	18.71	18.25	18.51	16.70	qfq	22,871,238	421,961,932	-1.02%
2024-09-19	18.76	18.91	18.22	18.70	16.87	qfq	24,086,783	448,143,389	0.38%
2024-09-18	18.53	18.73	18.35	18.63	16.81	qfq	15,219,079	281,867,700	0.27%
2024-09-13	18.98	19.06	18.51	18.58	16.77	qfq	16,905,249	316,322,788	-2.11%
2024-09-12	19.25	19.58	18.94	18.98	17.13	qfq	17,226,000	329,508,268	-1.66%
2024-09-11	19.21	19.40	19.16	19.30	17.42	qfq	13,593,154	261,700,810	-0.21%
2024-09-10	20.03	20.10	19.21	19.34	17.45	qfq	23,847,222	465,060,048	-3.49%
2024-09-09	20.24	20.32	19.94	20.04	18.08	qfq	14,644,402	293,912,408	-1.23%
2024-09-06	20.39	20.51	20.23	20.29	18.31	qfq	9,770,200	199,081,365	-0.34%
2024-09-05	20.46	20.65	20.09	20.36	18.37	qfq	17,717,000	359,546,226	-0.78%
2024-09-04	20.69	20.93	20.45	20.52	18.52	qfq	15,606,753	322,459,890	-1.35%
2024-09-03	20.83	21.00	20.60	20.80	18.77	qfq	15,637,537	326,415,869	-0.19%
2024-09-02	20.59	21.05	20.52	20.84	18.80	qfq	24,878,734	519,971,784	0.97%
2024-08-30	20.82	20.93	20.23	20.64	18.62	qfq	31,616,484	651,636,943	-1.01%
2024-08-29	20.80	21.10	20.71	20.85	18.81	qfq	14,329,640	299,411,985	-0.29%
2024-08-28	20.78	21.25	20.78	20.91	18.87	qfq	17,276,291	363,250,620	0.00%
2024-08-27	20.88	21.05	20.73	20.91	18.87	qfq	12,173,457	254,341,964	0.14%
2024-08-26	20.70	20.95	20.49	20.88	18.84	qfq	15,928,374	331,292,367	0.97%
2024-08-23	20.41	20.95	20.35	20.68	18.66	qfq	18,076,064	374,445,696	1.12%
2024-08-22	20.45	20.58	20.20	20.45	18.45	qfq	11,836,060	241,983,492	0.15%
2024-08-21	20.31	20.58	20.22	20.42	18.43	qfq	10,645,840	217,825,308	0.34%
2024-08-20	20.55	20.68	20.20	20.35	18.36	qfq	13,791,700	281,293,167	-0.83%
2024-08-19	20.27	20.78	20.27	20.52	18.52	qfq	15,256,300	313,929,919	1.23%
2024-08-16	20.50	20.54	20.15	20.27	18.29	qfq	13,561,166	275,596,376	-0.93%
2024-08-15	20.20	20.52	20.16	20.46	18.46	qfq	17,812,456	363,234,103	1.09%
2024-08-14	20.00	20.61	19.93	20.24	18.26	qfq	26,566,505	540,461,478	1.20%
2024-08-13	19.69	20.03	18.95	20.00	18.05	qfq	27,760,054	544,177,075	1.73%
2024-08-12	19.60	19.85	19.55	19.66	17.74	qfq	11,148,043	219,171,684	-0.25%
2024-08-09	19.73	19.98	19.66	19.71	17.78	qfq	10,498,504	208,094,650	-0.05%
2024-08-08	19.51	19.78	19.48	19.72	17.79	qfq	10,425,900	204,797,525	0.61%
2024-08-07	19.20	19.78	19.03	19.60	17.69	qfq	15,279,644	297,902,267	1.92%
2024-08-06	19.21	19.38	19.01	19.23	17.35	qfq	13,642,824	261,962,602	1.64%
2024-08-05	19.29	19.64	18.92	18.92	17.07	qfq	20,188,500	387,879,903	-2.32%
2024-08-02	19.29	19.69	19.22	19.37	17.48	qfq	10,782,429	209,982,932	-0.26%
2024-08-01	19.58	19.93	19.39	19.42	17.52	qfq	14,186,812	277,381,744	-0.87%
2024-07-31	18.80	19.60	18.57	19.59	17.68	qfq	25,619,546	493,975,891	4.04%
2024-07-30	18.93	18.98	18.54	18.83	16.99	qfq	12,356,054	232,032,862	-0.05%
2024-07-29	19.30	19.32	18.81	18.84	17.00	qfq	14,367,348	272,383,610	-2.13%
2024-07-26	18.80	19.50	18.79	19.25	17.37	qfq	18,576,762	357,761,530	2.12%
2024-07-25	18.78	18.98	18.58	18.85	17.01	qfq	18,334,798	345,004,034	-0.32%
2024-07-24	19.25	19.28	18.36	18.91	17.06	qfq	40,441,865	760,375,331	-2.02%
2024-07-23	20.46	20.48	19.30	19.30	17.42	qfq	35,341,894	693,530,853	-5.21%
2024-07-22	20.49	20.51	20.15	20.36	18.37	qfq	19,896,497	404,145,873	-0.34%
2024-07-19	20.87	20.87	20.38	20.43	18.43	qfq	23,062,754	474,421,208	-2.48%
2024-07-18	20.77	21.04	20.69	20.95	18.90	qfq	15,767,116	328,964,263	0.05%
2024-07-17	21.19	21.34	20.88	20.94	18.89	qfq	15,653,581	328,957,592	-1.23%
2024-07-16	21.08	21.22	20.80	21.20	19.13	qfq	21,174,200	445,911,733	0.86%
2024-07-15	20.71	21.12	20.63	21.02	18.97	qfq	18,534,816	388,878,640	1.15%
2024-07-12	20.80	21.05	20.67	20.78	18.75	qfq	16,093,845	334,798,458	-0.81%
2024-07-11	20.68	21.16	20.51	20.95	18.90	qfq	28,638,595	598,571,543	2.29%
2024-07-10	20.40	21.01	20.29	20.48	18.48	qfq	52,010,817	1,075,999,032	3.33%
2024-07-09	19.20	19.93	19.20	19.82	17.88	qfq	22,573,632	442,425,230	2.80%
2024-07-08	20.15	20.25	19.23	19.28	17.40	qfq	24,225,198	472,976,790	-2.92%
2024-07-05	19.66	19.91	19.39	19.86	17.92	qfq	14,751,090	289,640,612	1.07%
2024-07-04	19.88	20.14	19.59	19.65	17.73	qfq	18,224,424	361,225,050	-0.81%
2024-07-03	19.94	20.03	19.77	19.81	17.88	qfq	12,012,923	238,598,201	-0.65%
2024-07-02	20.34	20.51	19.78	19.94	17.99	qfq	24,069,023	482,344,640	-2.40%
2024-07-01	19.43	20.60	19.36	20.43	18.43	qfq	40,049,707	807,215,964	5.20%
2024-06-28	19.35	19.67	19.28	19.42	17.52	qfq	22,422,028	436,041,369	0.36%
2024-06-27	19.85	19.85	19.30	19.35	17.46	qfq	22,568,054	438,752,981	-3.20%
2024-06-26	19.80	20.02	19.43	19.99	18.04	qfq	20,866,806	411,338,394	0.45%
2024-06-25	19.70	20.19	19.51	19.90	17.96	qfq	18,645,551	370,632,509	0.81%
2024-06-24	19.93	20.02	19.45	19.74	17.81	qfq	22,867,654	450,520,839	-0.40%
2024-06-21	19.80	20.35	19.80	19.82	17.88	qfq	20,072,720	402,983,734	-0.50%
2024-06-20	20.35	20.47	19.89	19.92	17.97	qfq	17,687,265	355,908,742	-1.78%
2024-06-19	20.51	20.72	20.28	20.28	18.30	qfq	13,163,200	269,028,575	-1.12%
2024-06-18	20.08	20.54	19.80	20.51	18.51	qfq	22,313,899	452,849,920	2.40%
2024-06-17	20.06	20.23	19.85	20.03	18.07	qfq	18,513,326	370,513,616	0.15%
2024-06-14	19.85	20.15	19.85	20.00	18.05	qfq	17,563,994	351,404,237	0.00%
2024-06-13	20.58	20.69	19.81	20.00	18.05	qfq	36,910,321	742,664,554	-3.24%
2024-06-12	20.26	20.78	20.26	20.67	18.65	qfq	18,017,930	371,145,874	0.88%
2024-06-11	21.00	21.10	20.18	20.49	18.49	qfq	36,193,396	742,891,844	-3.53%
2024-06-07	21.46	21.64	21.04	21.24	19.17	qfq	25,893,189	550,598,482	-0.98%
2024-06-06	20.89	21.72	20.88	21.45	19.36	qfq	41,884,495	896,591,212	2.83%
2024-06-05	20.83	21.21	20.65	20.86	18.82	qfq	27,359,091	572,689,940	0.05%
2024-06-04	20.49	21.00	20.40	20.85	18.81	qfq	33,343,671	693,840,156	1.76%
2024-06-03	20.68	20.75	20.31	20.49	18.49	qfq	34,313,200	704,476,775	-1.16%
2024-05-31	21.21	21.24	20.52	20.73	18.71	qfq	37,609,845	783,632,145	-2.22%
2024-05-30	21.05	22.00	21.05	21.20	19.13	qfq	68,404,920	1,485,147,439	1.05%
2024-05-29	20.51	21.07	20.33	20.98	18.93	qfq	34,361,361	716,357,859	2.29%
2024-05-28	20.57	20.74	20.38	20.51	18.51	qfq	27,765,080	571,922,650	0.15%
2024-05-27	20.23	20.75	20.23	20.48	18.48	qfq	24,456,898	502,032,221	1.24%
2024-05-24	20.26	20.57	20.18	20.23	18.25	qfq	18,227,001	371,050,858	-0.20%
2024-05-23	20.24	20.31	20.06	20.27	18.29	qfq	26,876,160	542,571,163	-0.78%
2024-05-22	20.59	20.74	20.35	20.43	18.43	qfq	28,071,457	576,236,515	-4.98%
2024-05-21	22.00	22.00	21.30	21.50	18.50	qfq	33,726,115	726,698,333	-2.18%
2024-05-20	21.75	22.10	21.59	21.98	18.92	qfq	49,489,478	1,082,047,531	2.85%
2024-05-17	21.46	21.71	20.90	21.37	18.39	qfq	37,079,194	785,911,301	-0.88%
2024-05-16	21.30	22.02	21.30	21.56	18.56	qfq	43,117,225	936,795,251	1.32%
2024-05-15	21.26	21.59	21.15	21.28	18.31	qfq	22,617,345	483,059,562	-0.47%
2024-05-14	21.75	21.84	21.35	21.38	18.40	qfq	26,353,035	567,178,796	-1.70%
2024-05-13	21.25	22.03	21.10	21.75	18.72	qfq	40,927,338	883,405,044	1.16%
2024-05-10	21.52	21.79	21.25	21.50	18.50	qfq	25,016,408	537,285,132	-0.09%
2024-05-09	21.01	21.65	21.00	21.52	18.52	qfq	35,940,248	771,101,598	1.70%
2024-05-08	21.50	21.89	21.10	21.16	18.21	qfq	41,535,579	888,078,458	-1.86%
2024-05-07	21.40	21.79	21.25	21.56	18.56	qfq	62,775,977	1,351,727,963	0.75%
2024-05-06	20.47	21.44	20.33	21.40	18.42	qfq	58,510,408	1,230,755,360	5.68%
2024-04-30	20.70	21.00	20.20	20.25	17.43	qfq	35,049,690	721,812,057	-2.50%
2024-04-29	20.49	20.83	20.33	20.77	17.88	qfq	40,862,229	841,403,103	1.37%
2024-04-26	20.12	20.60	20.06	20.49	17.63	qfq	37,709,733	769,064,414	0.94%
2024-04-25	20.12	20.60	19.96	20.30	17.47	qfq	30,077,360	612,731,927	0.20%
2024-04-24	19.95	20.27	19.78	20.26	17.44	qfq	28,554,469	572,141,348	1.00%
2024-04-23	20.39	20.56	20.00	20.06	17.26	qfq	42,667,971	863,320,103	-2.95%
2024-04-22	21.52	21.65	20.66	20.67	17.79	qfq	56,007,546	1,180,230,699	-3.95%
2024-04-19	20.70	21.87	20.70	21.52	18.52	qfq	73,605,913	1,583,027,234	3.36%
2024-04-18	20.86	21.33	20.67	20.82	17.92	qfq	35,805,521	749,501,661	-1.09%
2024-04-17	20.58	21.10	20.30	21.05	18.12	qfq	45,828,402	950,047,347	2.48%
2024-04-16	20.91	21.50	20.38	20.54	17.68	qfq	60,985,137	1,270,661,353	-1.96%
2024-04-15	20.19	21.00	19.97	20.95	18.03	qfq	74,504,874	1,533,611,984	8.27%
2024-04-12	19.50	19.56	19.13	19.35	16.65	qfq	15,634,195	302,571,845	-0.26%
2024-04-11	19.20	19.63	18.94	19.40	16.70	qfq	20,789,596	401,589,725	0.21%
2024-04-10	19.31	19.68	19.21	19.36	16.66	qfq	20,389,866	396,026,917	0.36%
2024-04-09	19.30	19.48	19.17	19.29	16.60	qfq	22,066,730	425,591,568	-0.52%
2024-04-08	19.76	20.20	19.30	19.39	16.69	qfq	38,964,514	772,418,132	-2.07%
2024-04-03	19.44	19.93	19.41	19.80	17.04	qfq	34,385,389	677,745,071	1.75%
2024-04-02	19.29	19.59	19.21	19.46	16.75	qfq	24,659,366	479,827,030	0.78%
2024-04-01	18.85	19.40	18.25	19.31	16.62	qfq	29,835,485	568,799,377	1.74%
2024-03-29	18.53	19.00	18.50	18.98	16.33	qfq	17,119,205	322,564,101	2.43%
2024-03-28	18.52	18.79	18.41	18.53	15.95	qfq	16,623,784	309,037,669	0.22%
2024-03-27	18.92	19.10	18.49	18.49	15.91	qfq	23,328,414	436,850,944	-2.84%
2024-03-26	19.04	19.24	18.85	19.03	16.38	qfq	28,976,541	551,998,160	1.82%
2024-03-25	18.60	19.09	18.40	18.69	16.09	qfq	26,391,803	497,932,626	1.03%
2024-03-22	19.19	19.20	18.45	18.50	15.92	qfq	31,735,007	592,524,420	-3.24%
2024-03-21	19.21	19.32	19.01	19.12	16.46	qfq	16,384,676	313,599,984	-0.42%
2024-03-20	19.29	19.40	19.02	19.20	16.52	qfq	18,825,795	361,287,674	-1.03%
2024-03-19	19.50	19.69	19.39	19.40	16.70	qfq	17,836,804	348,499,685	-0.46%
2024-03-18	19.58	19.60	19.10	19.49	16.77	qfq	24,425,265	472,763,777	-0.66%
2024-03-15	19.20	19.62	18.96	19.62	16.89	qfq	24,109,007	466,194,286	2.24%
2024-03-14	19.12	19.40	19.01	19.19	16.52	qfq	17,785,473	340,832,462	-0.10%
2024-03-13	19.33	19.35	18.80	19.21	16.53	qfq	25,146,154	479,382,574	0.00%
2024-03-12	19.57	19.72	19.13	19.21	16.53	qfq	30,402,568	586,444,025	-1.89%
2024-03-11	19.51	19.71	19.22	19.58	16.85	qfq	22,726,037	441,825,961	0.05%
2024-03-08	19.59	19.89	19.26	19.57	16.84	qfq	27,923,320	544,307,919	0.41%
2024-03-07	19.22	19.94	19.22	19.49	16.77	qfq	41,056,395	806,670,485	0.98%
2024-03-06	19.08	19.50	18.83	19.30	16.61	qfq	37,250,187	717,398,523	1.26%
2024-03-05	18.98	19.19	18.82	19.06	16.40	qfq	28,828,238	548,360,304	-0.10%
2024-03-04	18.50	19.12	18.50	19.08	16.42	qfq	45,882,230	866,493,127	2.14%
2024-03-01	18.15	18.88	18.15	18.68	16.08	qfq	44,080,694	820,976,226	2.41%
2024-02-29	17.90	18.24	17.88	18.24	15.70	qfq	32,709,287	591,989,793	1.84%
2024-02-28	18.05	18.48	17.91	17.91	15.41	qfq	40,671,951	739,855,039	-0.67%
2024-02-27	18.00	18.05	17.78	18.03	15.52	qfq	32,333,332	578,925,786	-0.17%
2024-02-26	18.00	18.26	17.86	18.06	15.54	qfq	27,992,788	506,226,587	-0.44%
2024-02-23	18.07	18.35	17.95	18.14	15.61	qfq	30,014,033	544,684,943	0.44%
2024-02-22	17.81	18.10	17.74	18.06	15.54	qfq	30,298,459	542,892,059	0.84%
2024-02-21	17.83	18.28	17.75	17.91	15.41	qfq	49,927,988	902,585,261	-0.89%
2024-02-20	17.30	18.18	17.15	18.07	15.55	qfq	58,003,973	1,033,989,582	4.94%
2024-02-19	17.00	17.25	16.78	17.22	14.82	qfq	35,947,257	613,431,768	1.59%
2024-02-08	17.31	17.95	16.91	16.95	14.59	qfq	48,692,893	846,879,020	-1.97%
2024-02-07	16.45	17.40	16.42	17.29	14.88	qfq	49,723,426	851,138,730	4.79%
2024-02-06	15.26	16.59	15.26	16.50	14.20	qfq	36,637,287	589,942,195	5.84%
2024-02-05	15.38	15.88	14.69	15.59	13.42	qfq	38,369,059	589,016,862	0.84%
2024-02-02	15.78	15.88	15.00	15.46	13.31	qfq	23,400,558	362,250,380	-2.09%
2024-02-01	15.71	16.02	15.65	15.79	13.59	qfq	18,353,794	291,196,555	0.19%
2024-01-31	15.92	16.11	15.62	15.76	13.56	qfq	27,277,606	433,175,059	-0.94%
2024-01-30	15.58	16.35	15.44	15.91	13.69	qfq	36,179,418	580,459,279	2.05%
2024-01-29	15.55	15.79	15.50	15.59	13.42	qfq	17,241,160	269,728,712	0.00%
2024-01-26	15.50	15.76	15.48	15.59	13.42	qfq	13,325,127	207,956,806	-0.38%
2024-01-25	15.32	15.65	15.28	15.65	13.47	qfq	18,928,535	293,561,098	2.15%
2024-01-24	15.12	15.44	14.81	15.32	13.18	qfq	18,279,478	277,443,341	1.86%
2024-01-23	14.56	15.13	14.35	15.04	12.94	qfq	17,927,020	265,989,755	2.94%
2024-01-22	15.36	15.38	14.55	14.61	12.57	qfq	27,179,532	405,718,396	-5.50%
2024-01-19	15.70	15.95	15.44	15.46	13.31	qfq	11,920,871	186,341,089	-1.53%
2024-01-18	15.56	15.74	15.17	15.70	13.51	qfq	21,317,707	329,410,806	0.06%
2024-01-17	15.87	16.00	15.69	15.69	13.50	qfq	15,382,006	244,285,815	-1.20%
2024-01-16	15.99	15.99	15.59	15.88	13.67	qfq	19,560,231	308,402,915	-0.81%
2024-01-15	16.10	16.28	16.00	16.01	13.78	qfq	16,528,700	266,337,215	-1.05%
2024-01-12	15.84	16.38	15.81	16.18	13.92	qfq	27,701,127	448,445,490	1.70%
2024-01-11	15.81	16.05	15.72	15.91	13.69	qfq	20,849,517	330,933,968	-0.31%
2024-01-10	15.99	16.22	15.92	15.96	13.74	qfq	17,733,175	284,834,842	-0.50%
2024-01-09	15.95	16.30	15.76	16.04	13.80	qfq	28,062,121	450,053,732	-0.19%
2024-01-08	16.05	16.34	15.86	16.07	13.83	qfq	29,955,953	482,604,829	-0.19%
2024-01-05	16.14	16.43	16.01	16.10	13.86	qfq	33,455,293	541,441,643	-1.41%
2024-01-04	16.25	16.69	16.25	16.33	14.05	qfq	46,891,393	772,019,197	0.43%
2024-01-03	15.80	16.78	15.70	16.26	13.99	qfq	57,308,324	933,785,699	2.98%
2024-01-02	15.62	15.92	15.52	15.79	13.59	qfq	21,294,828	335,774,985	1.22%
2023-12-29	15.50	15.80	15.40	15.60	13.43	qfq	20,763,649	324,331,695	0.19%
2023-12-28	15.28	15.64	15.24	15.57	13.40	qfq	24,720,936	383,022,327	1.63%
2023-12-27	15.21	15.44	15.02	15.32	13.18	qfq	28,497,437	433,924,057	-0.78%
2023-12-26	14.92	15.82	14.92	15.44	13.29	qfq	42,438,856	658,529,692	2.86%
2023-12-25	14.92	15.05	14.71	15.01	12.92	qfq	17,154,048	256,019,087	0.54%
2023-12-22	14.41	15.06	14.23	14.93	12.85	qfq	31,859,978	470,188,236	3.82%
2023-12-21	14.11	14.38	14.09	14.38	12.38	qfq	13,406,556	191,237,179	1.13%
2023-12-20	14.21	14.35	14.17	14.22	12.24	qfq	8,869,492	126,437,174	0.00%
2023-12-19	14.16	14.33	14.10	14.22	12.24	qfq	10,596,724	150,595,364	0.14%
2023-12-18	14.51	14.59	14.16	14.20	12.22	qfq	20,681,631	295,476,928	-2.74%
2023-12-15	14.83	15.04	14.60	14.60	12.57	qfq	17,232,276	254,617,080	-1.42%
2023-12-14	15.14	15.22	14.81	14.81	12.75	qfq	15,196,415	227,547,394	-1.73%
2023-12-13	15.35	15.35	15.03	15.07	12.97	qfq	12,846,147	194,534,706	-1.95%
2023-12-12	15.40	15.43	15.26	15.37	13.23	qfq	9,194,122	141,020,153	-0.52%
2023-12-11	15.31	15.50	15.16	15.45	13.30	qfq	14,321,773	218,970,444	-0.13%
2023-12-08	15.56	15.65	15.47	15.47	13.31	qfq	10,323,553	160,425,344	-0.58%
2023-12-07	15.71	15.77	15.45	15.56	13.39	qfq	14,765,083	229,383,142	-1.46%
2023-12-06	15.60	16.01	15.60	15.79	13.59	qfq	13,204,198	209,678,469	0.51%
2023-12-05	15.96	16.09	15.70	15.71	13.52	qfq	13,340,483	211,774,927	-1.50%
2023-12-04	15.90	16.17	15.89	15.95	13.73	qfq	19,806,713	317,539,939	1.53%
2023-12-01	15.72	15.78	15.53	15.71	13.52	qfq	12,827,460	200,834,433	-0.06%
2023-11-30	15.90	15.90	15.67	15.72	13.53	qfq	10,479,413	165,232,485	-1.13%
2023-11-29	15.95	16.13	15.85	15.90	13.68	qfq	9,972,011	159,273,059	-0.44%
2023-11-28	15.82	15.99	15.71	15.97	13.74	qfq	8,908,512	141,650,958	0.57%
2023-11-27	16.00	16.05	15.76	15.88	13.67	qfq	10,786,791	171,262,868	-1.12%
2023-11-24	16.13	16.22	16.01	16.06	13.82	qfq	9,570,308	154,091,817	-0.80%
2023-11-23	16.14	16.19	16.05	16.19	13.93	qfq	9,200,849	148,468,793	0.25%
2023-11-22	16.31	16.35	16.13	16.15	13.90	qfq	11,673,777	189,120,352	-1.16%
2023-11-21	16.25	16.60	16.25	16.34	14.06	qfq	16,640,395	273,752,983	0.62%
2023-11-20	16.34	16.39	16.13	16.24	13.98	qfq	14,098,656	228,926,356	-0.55%
2023-11-17	16.33	16.49	16.31	16.33	14.05	qfq	8,615,701	141,045,767	-0.61%
2023-11-16	16.56	16.56	16.32	16.43	14.14	qfq	10,623,431	174,342,983	-0.90%
2023-11-15	16.58	16.68	16.48	16.58	14.27	qfq	14,027,266	232,565,479	0.79%
2023-11-14	16.65	16.67	16.41	16.45	14.16	qfq	15,251,169	251,724,841	-1.14%
2023-11-13	16.70	16.77	16.55	16.64	14.32	qfq	11,702,980	194,557,785	-0.12%
2023-11-10	16.71	16.81	16.58	16.66	14.34	qfq	9,087,249	151,648,405	-0.60%
2023-11-09	16.73	16.90	16.62	16.76	14.42	qfq	13,613,538	228,336,472	0.60%
2023-11-08	16.74	16.82	16.53	16.66	14.34	qfq	13,399,892	223,190,689	-0.95%
2023-11-07	16.86	16.90	16.71	16.82	14.48	qfq	12,774,320	214,815,125	-0.24%
2023-11-06	16.87	16.98	16.78	16.86	14.51	qfq	12,078,519	203,593,903	0.48%
2023-11-03	16.67	16.83	16.61	16.78	14.44	qfq	11,404,307	191,065,833	1.33%
2023-11-02	16.65	16.73	16.51	16.56	14.25	qfq	10,847,515	180,326,537	-0.60%
2023-11-01	16.67	16.73	16.51	16.66	14.34	qfq	8,936,914	148,635,132	0.06%
2023-10-31	16.57	16.68	16.40	16.65	14.33	qfq	14,326,615	237,245,386	0.36%
2023-10-30	16.20	16.69	16.19	16.59	14.28	qfq	20,828,206	343,747,673	2.60%
2023-10-27	15.86	16.26	15.73	16.17	13.92	qfq	14,989,910	241,889,682	1.44%
2023-10-26	15.94	15.94	15.70	15.94	13.72	qfq	9,495,182	150,051,717	-0.38%
2023-10-25	15.93	16.15	15.87	16.00	13.77	qfq	11,207,977	179,719,801	1.46%
2023-10-24	15.67	15.95	15.65	15.77	13.57	qfq	10,608,135	167,465,058	1.02%
2023-10-23	16.16	16.16	15.53	15.61	13.43	qfq	11,396,558	179,796,654	-3.40%
2023-10-20	16.00	16.33	16.00	16.16	13.91	qfq	8,539,675	138,017,924	-0.25%
2023-10-19	16.40	16.49	16.15	16.20	13.94	qfq	12,123,696	197,215,945	-1.94%
2023-10-18	16.63	16.64	16.45	16.52	14.22	qfq	7,631,787	125,921,278	-0.90%
2023-10-17	16.71	16.77	16.58	16.67	14.35	qfq	7,377,800	122,938,195	-0.18%
2023-10-16	16.96	16.97	16.66	16.70	14.37	qfq	9,980,208	166,921,807	-1.42%
2023-10-13	17.07	17.07	16.78	16.94	14.58	qfq	10,427,549	176,223,606	-1.22%
2023-10-12	16.93	17.22	16.90	17.15	14.76	qfq	15,859,204	271,287,693	1.84%
2023-10-11	16.96	17.07	16.77	16.84	14.49	qfq	9,867,000	166,786,023	-0.94%
2023-10-10	17.10	17.24	16.95	17.00	14.63	qfq	8,644,131	147,560,925	-0.06%
2023-10-09	17.05	17.15	16.93	17.01	14.64	qfq	7,398,789	125,848,975	-0.47%
2023-09-28	17.09	17.21	17.02	17.09	14.71	qfq	9,737,897	166,446,543	-0.18%
2023-09-27	17.17	17.46	17.09	17.12	14.73	qfq	13,055,553	224,971,573	-0.41%
2023-09-26	17.37	17.41	17.19	17.19	14.79	qfq	9,535,769	164,755,199	-1.09%
2023-09-25	17.56	17.65	17.28	17.38	14.96	qfq	12,426,863	216,779,774	-1.70%
2023-09-22	17.52	17.69	17.42	17.68	15.22	qfq	11,898,295	208,874,089	0.63%
2023-09-21	17.43	17.65	17.35	17.57	15.12	qfq	12,243,860	214,826,656	0.29%
2023-09-20	17.52	17.56	17.42	17.52	15.08	qfq	8,616,605	150,747,339	-0.17%
2023-09-19	17.54	17.74	17.50	17.55	15.10	qfq	8,103,834	142,397,110	-0.40%
2023-09-18	17.30	17.66	17.15	17.62	15.16	qfq	15,105,100	264,181,925	1.15%
2023-09-15	17.68	17.75	17.37	17.42	14.99	qfq	11,306,978	197,606,930	-0.91%
2023-09-14	17.65	17.79	17.51	17.58	15.13	qfq	9,265,329	163,217,828	-0.85%
2023-09-13	17.79	17.88	17.62	17.73	15.26	qfq	12,316,017	218,206,054	-0.78%
2023-09-12	17.91	17.94	17.70	17.87	15.38	qfq	15,879,345	283,446,299	0.51%
2023-09-11	17.85	18.25	17.69	17.78	15.30	qfq	38,718,886	696,441,410	2.54%
2023-09-08	17.47	17.60	17.31	17.34	14.92	qfq	12,021,473	209,485,683	-1.25%
2023-09-07	17.69	17.93	17.55	17.56	15.11	qfq	14,849,549	262,759,372	-1.13%
2023-09-06	17.72	17.80	17.58	17.76	15.28	qfq	14,177,383	250,668,561	-0.22%
2023-09-05	17.92	17.92	17.69	17.80	15.32	qfq	19,550,021	347,453,027	-0.73%
2023-09-04	17.55	18.09	17.48	17.93	15.43	qfq	31,340,489	560,044,741	2.40%
2023-09-01	17.23	17.65	17.17	17.51	15.07	qfq	21,676,559	379,169,663	1.57%
2023-08-31	17.20	17.28	17.01	17.24	14.84	qfq	15,899,812	273,219,815	0.35%
2023-08-30	17.10	17.25	17.07	17.18	14.79	qfq	14,465,723	248,411,238	-0.06%
2023-08-29	16.87	17.30	16.77	17.19	14.79	qfq	26,089,490	445,740,891	1.54%
2023-08-28	17.07	17.35	16.88	16.93	14.57	qfq	36,211,298	618,796,105	3.17%
2023-08-25	16.68	16.74	16.36	16.41	14.12	qfq	15,343,549	253,239,708	-1.97%
2023-08-24	16.68	16.87	16.58	16.74	14.41	qfq	12,283,774	205,339,995	-0.06%
2023-08-23	16.93	16.99	16.63	16.75	14.42	qfq	14,717,567	247,533,595	0.12%
2023-08-22	16.90	16.95	16.42	16.73	14.40	qfq	15,830,161	263,883,443	-0.42%
2023-08-21	16.75	17.12	16.70	16.80	14.46	qfq	10,009,490	169,202,118	-0.36%
2023-08-18	17.23	17.29	16.85	16.86	14.51	qfq	14,325,490	244,036,553	-2.15%
2023-08-17	17.17	17.23	16.98	17.23	14.83	qfq	11,791,081	201,789,851	-0.12%
2023-08-16	17.39	17.48	17.20	17.25	14.85	qfq	11,413,185	197,561,106	-0.75%
2023-08-15	17.70	17.80	17.26	17.38	14.96	qfq	19,161,146	334,676,479	-2.14%
2023-08-14	17.60	17.80	17.40	17.76	15.28	qfq	17,635,766	310,084,731	-0.56%
2023-08-11	18.24	18.25	17.81	17.86	15.37	qfq	16,534,038	297,548,069	-1.81%
2023-08-10	18.21	18.46	18.18	18.19	15.65	qfq	20,849,104	381,895,984	0.22%
2023-08-09	18.08	18.23	17.97	18.15	15.62	qfq	16,406,536	297,101,224	-0.27%
2023-08-08	17.75	18.23	17.51	18.20	15.66	qfq	28,851,931	517,906,313	2.13%
2023-08-07	17.87	17.87	17.66	17.82	15.34	qfq	19,829,335	352,073,227	-0.78%
2023-08-04	18.26	18.32	17.95	17.96	15.46	qfq	29,539,857	534,973,435	-1.43%
2023-08-03	18.20	18.38	18.13	18.22	15.68	qfq	18,723,781	340,843,879	-0.27%
2023-08-02	18.42	18.83	18.20	18.27	15.72	qfq	29,074,107	536,773,608	-0.71%
2023-08-01	18.46	18.46	17.98	18.40	15.84	qfq	40,076,322	727,988,666	-0.33%
2023-07-31	18.69	18.69	18.28	18.46	15.89	qfq	41,243,940	760,741,817	-0.38%
2023-07-28	18.50	18.60	18.19	18.53	15.95	qfq	31,559,285	583,101,411	1.15%
2023-07-27	18.70	18.71	18.26	18.32	15.77	qfq	40,162,744	741,178,064	-2.14%
2023-07-26	18.26	19.05	18.18	18.72	16.11	qfq	70,660,082	1,313,879,385	3.83%
2023-07-25	18.10	18.49	18.00	18.03	15.52	qfq	42,498,055	771,550,530	0.50%
2023-07-24	18.57	18.65	17.85	17.94	15.44	qfq	41,912,265	756,739,104	-3.81%
2023-07-21	18.88	18.90	18.37	18.65	16.05	qfq	51,901,353	968,295,101	-1.58%
2023-07-20	18.34	19.38	18.34	18.95	16.31	qfq	97,730,207	1,861,904,966	3.72%
2023-07-19	18.00	18.60	17.92	18.27	15.72	qfq	58,533,584	1,070,070,804	0.83%
2023-07-18	17.50	18.24	17.40	18.12	15.59	qfq	61,726,726	1,105,396,796	4.08%
2023-07-17	17.40	17.68	17.26	17.41	14.98	qfq	17,925,022	312,541,892	-0.11%