SECURITY DETAIL · RAW DATA

兴发集团600141.SH

ASSECNYSTOCK

最近收盘价29.022026-07-17

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）42,494,607

成交额（元）1,268,707,802

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 3 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
2026-06-13	2026-06-22	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-20	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-20	cash_dividend	0.6	—	—	—	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	29.82	30.84	29.00	29.02	29.02	qfq	42,494,607	1,268,707,802	-3.52%
2026-07-16	31.10	31.63	29.88	30.08	30.08	qfq	32,251,071	990,490,002	-5.71%
2026-07-15	32.60	32.95	31.62	31.90	31.90	qfq	31,408,220	1,010,273,534	-1.85%
2026-07-14	31.33	32.55	30.76	32.50	32.50	qfq	43,116,100	1,367,037,493	3.67%
2026-07-13	33.33	33.80	31.08	31.35	31.35	qfq	50,680,820	1,632,549,773	-7.88%
2026-07-10	36.39	37.15	33.95	34.03	34.03	qfq	57,784,188	2,051,145,606	-5.99%
2026-07-09	35.98	36.79	34.58	36.20	36.20	qfq	49,006,096	1,741,544,857	1.34%
2026-07-08	37.20	37.85	35.60	35.72	35.72	qfq	48,183,462	1,757,049,024	-3.95%
2026-07-07	38.77	39.68	37.08	37.19	37.19	qfq	45,737,720	1,737,393,183	-5.61%
2026-07-06	40.58	41.75	39.12	39.40	39.40	qfq	54,586,084	2,197,750,302	-1.23%
2026-07-03	41.85	42.54	39.72	39.89	39.89	qfq	69,690,289	2,825,361,053	-5.59%
2026-07-02	43.75	44.49	42.20	42.25	42.25	qfq	83,633,445	3,602,861,497	-7.49%
2026-07-01	46.37	49.37	44.81	45.67	45.67	qfq	86,571,277	4,067,580,939	-2.77%
2026-06-30	46.50	47.60	44.60	46.97	46.97	qfq	82,548,619	3,803,492,870	-1.90%
2026-06-29	49.80	50.78	45.60	47.88	47.88	qfq	116,452,697	5,577,077,797	-1.89%
2026-06-26	46.00	51.44	45.77	48.80	48.80	qfq	140,522,344	6,843,599,419	2.78%
2026-06-25	44.93	47.48	43.06	47.48	47.48	qfq	121,120,997	5,499,890,441	10.01%
2026-06-24	38.98	43.16	38.98	43.16	43.16	qfq	78,280,298	3,252,344,751	9.99%
2026-06-23	44.99	44.99	39.06	39.24	39.24	qfq	92,228,872	3,787,233,315	-6.50%
2026-06-22	38.81	41.97	38.66	41.97	41.97	qfq	59,450,692	2,465,720,426	8.59%
2026-06-18	37.84	39.45	36.88	38.65	38.15	qfq	76,598,558	2,919,916,002	2.79%
2026-06-17	38.80	38.80	36.82	37.60	37.12	qfq	76,398,389	2,863,946,059	-3.91%
2026-06-16	37.20	40.92	37.20	39.13	38.63	qfq	101,217,871	4,003,672,430	5.08%
2026-06-15	34.70	37.57	33.97	37.24	36.76	qfq	82,829,337	2,960,976,767	9.05%
2026-06-12	36.00	36.00	33.14	34.15	33.71	qfq	111,499,615	3,866,533,635	4.34%
2026-06-11	32.73	32.73	32.73	32.73	32.31	qfq	10,636,961	348,147,734	10.02%
2026-06-10	28.19	29.92	28.12	29.75	29.37	qfq	29,610,331	870,603,516	3.80%
2026-06-09	27.53	28.66	26.60	28.66	28.29	qfq	29,681,774	823,511,702	5.14%
2026-06-08	28.55	28.90	27.18	27.26	26.91	qfq	33,310,739	929,303,867	-6.90%
2026-06-05	29.55	30.33	28.76	29.28	28.90	qfq	26,430,996	776,695,304	-0.95%
2026-06-04	31.40	31.40	29.51	29.56	29.18	qfq	40,318,800	1,212,373,932	-6.46%
2026-06-03	31.00	32.15	30.65	31.60	31.19	qfq	22,769,661	720,272,763	1.18%
2026-06-02	31.63	31.94	29.71	31.23	30.83	qfq	24,590,975	760,886,900	-1.26%
2026-06-01	31.25	32.30	31.16	31.63	31.22	qfq	19,019,460	605,148,690	1.18%
2026-05-29	32.51	32.66	31.02	31.26	30.86	qfq	21,276,791	675,314,111	-4.17%
2026-05-28	32.86	33.44	31.87	32.62	32.20	qfq	25,592,124	835,417,927	-1.12%
2026-05-27	34.00	34.11	32.47	32.99	32.57	qfq	28,909,743	957,848,190	-2.74%
2026-05-26	31.99	34.11	31.68	33.92	33.48	qfq	46,770,944	1,556,439,606	5.97%
2026-05-25	32.90	33.06	31.85	32.01	31.60	qfq	24,320,403	787,174,927	-2.62%
2026-05-22	31.40	33.40	31.18	32.87	32.45	qfq	33,289,793	1,079,789,027	4.71%
2026-05-21	31.98	32.59	31.31	31.39	30.99	qfq	30,854,241	986,905,527	-1.84%
2026-05-20	30.40	32.54	30.17	31.98	31.57	qfq	35,647,011	1,121,016,267	4.44%
2026-05-19	32.16	32.16	30.50	30.62	30.23	qfq	33,139,865	1,021,382,417	-4.91%
2026-05-18	32.07	33.15	31.87	32.20	31.79	qfq	26,607,848	865,175,853	0.06%
2026-05-15	33.02	33.44	31.73	32.18	31.77	qfq	37,384,988	1,215,347,915	-1.05%
2026-05-14	34.71	34.71	32.50	32.52	32.10	qfq	42,845,084	1,432,502,128	-6.26%
2026-05-13	33.73	34.87	33.59	34.69	34.24	qfq	49,439,646	1,701,767,053	2.85%
2026-05-12	33.65	34.47	33.50	33.73	33.30	qfq	40,257,733	1,367,860,147	1.50%
2026-05-11	32.50	34.47	32.42	33.23	32.80	qfq	61,295,837	2,060,536,529	3.26%
2026-05-08	32.00	32.45	31.05	32.18	31.77	qfq	42,483,441	1,349,972,386	0.53%
2026-05-07	33.27	33.36	31.82	32.01	31.60	qfq	43,873,119	1,415,102,561	-3.41%
2026-05-06	32.65	33.30	31.95	33.14	32.71	qfq	32,910,301	1,073,717,603	1.53%
2026-04-30	33.55	33.69	32.45	32.64	32.22	qfq	29,080,377	957,074,998	-2.74%
2026-04-29	31.10	33.66	30.56	33.56	33.13	qfq	49,577,768	1,623,983,733	2.66%
2026-04-28	32.57	33.38	32.44	32.69	32.27	qfq	24,829,685	815,220,879	0.55%
2026-04-27	33.00	33.06	32.28	32.51	32.09	qfq	26,193,679	855,767,003	-1.54%
2026-04-24	32.50	33.40	32.44	33.02	32.59	qfq	34,644,887	1,143,276,839	0.92%
2026-04-23	32.05	33.82	31.45	32.72	32.30	qfq	43,563,504	1,423,831,069	1.24%
2026-04-22	32.20	32.86	32.00	32.32	31.90	qfq	23,663,468	768,651,980	1.00%
2026-04-21	31.71	32.40	31.00	32.00	31.59	qfq	24,663,627	784,138,553	0.91%
2026-04-20	31.60	32.16	31.47	31.71	31.30	qfq	17,372,297	552,892,033	0.19%
2026-04-17	32.40	32.55	31.58	31.65	31.24	qfq	23,911,649	760,374,268	-2.53%
2026-04-16	31.75	32.86	31.60	32.47	32.05	qfq	21,428,802	694,745,621	2.33%
2026-04-15	32.71	33.28	31.65	31.73	31.32	qfq	27,024,842	867,793,975	-2.82%
2026-04-14	33.25	33.25	32.13	32.65	32.23	qfq	27,982,107	909,778,507	-1.12%
2026-04-13	32.89	33.35	32.35	33.02	32.59	qfq	22,300,426	731,512,610	-0.06%
2026-04-10	33.06	33.59	32.85	33.04	32.61	qfq	20,341,410	674,882,286	0.49%
2026-04-09	33.05	33.45	32.63	32.88	32.46	qfq	19,598,139	644,658,505	-1.38%
2026-04-08	33.00	33.62	32.40	33.34	32.91	qfq	31,146,456	1,033,630,850	1.18%
2026-04-07	31.19	33.27	30.26	32.95	32.53	qfq	33,482,121	1,075,167,180	3.42%
2026-04-03	32.96	33.00	31.40	31.86	31.45	qfq	22,234,695	708,503,559	-2.98%
2026-04-02	33.64	33.64	32.58	32.84	32.42	qfq	19,904,362	657,361,831	-2.41%
2026-04-01	33.99	34.18	33.33	33.65	33.22	qfq	14,500,357	488,448,086	0.81%
2026-03-31	34.33	34.43	33.20	33.38	32.95	qfq	17,808,681	599,759,097	-2.74%
2026-03-30	33.50	34.70	33.43	34.32	33.88	qfq	29,316,496	1,002,548,453	1.78%
2026-03-27	32.20	34.10	32.20	33.72	33.29	qfq	28,104,301	940,324,208	3.31%
2026-03-26	33.08	33.60	32.33	32.64	32.22	qfq	24,109,074	793,323,968	-1.12%
2026-03-25	31.50	33.26	31.50	33.01	32.58	qfq	34,563,780	1,125,763,423	5.03%
2026-03-24	32.38	32.38	30.48	31.43	31.03	qfq	32,966,785	1,023,452,686	-2.09%
2026-03-23	31.23	33.18	30.81	32.10	31.69	qfq	43,815,633	1,407,178,558	0.94%
2026-03-20	32.26	32.92	31.80	31.80	31.39	qfq	31,732,011	1,025,922,196	-1.27%
2026-03-19	34.59	34.88	31.92	32.21	31.80	qfq	54,697,548	1,793,205,494	-7.18%
2026-03-18	35.10	35.16	34.01	34.70	34.25	qfq	31,205,475	1,073,791,258	-1.45%
2026-03-17	37.29	37.98	35.03	35.21	34.76	qfq	46,974,555	1,695,431,606	-5.63%
2026-03-16	40.74	42.12	37.00	37.31	36.83	qfq	52,051,686	2,029,065,222	-8.51%
2026-03-13	40.34	42.68	40.13	40.78	40.25	qfq	44,481,936	1,852,025,450	1.09%
2026-03-12	39.87	40.93	38.57	40.34	39.82	qfq	37,590,985	1,501,002,702	2.23%
2026-03-11	38.84	39.79	37.87	39.46	38.95	qfq	30,705,980	1,193,451,777	1.57%
2026-03-10	38.51	39.90	38.50	38.85	38.35	qfq	24,566,279	957,718,713	-0.92%
2026-03-09	40.93	41.00	38.90	39.21	38.71	qfq	33,127,325	1,313,096,487	-2.12%
2026-03-06	38.72	40.65	38.39	40.06	39.54	qfq	30,753,668	1,227,317,847	2.61%
2026-03-05	40.07	40.07	38.68	39.04	38.54	qfq	23,403,347	916,721,750	-0.56%
2026-03-04	38.93	41.10	38.50	39.26	38.75	qfq	29,241,704	1,163,852,057	-0.28%
2026-03-03	42.44	43.08	39.30	39.37	38.86	qfq	44,169,065	1,781,311,094	-7.80%
2026-03-02	44.00	44.60	41.74	42.70	42.15	qfq	40,512,525	1,721,894,031	-0.93%
2026-02-27	42.66	43.97	42.31	43.10	42.54	qfq	31,967,037	1,373,606,762	0.51%
2026-02-26	43.58	44.20	42.54	42.88	42.33	qfq	45,892,886	1,986,044,719	-1.99%
2026-02-25	42.16	45.49	42.16	43.75	43.19	qfq	67,434,865	2,954,575,643	5.29%
2026-02-24	39.20	41.55	38.93	41.55	41.01	qfq	45,082,060	1,827,489,403	10.01%
2026-02-13	38.42	38.81	37.77	37.77	37.28	qfq	15,203,885	580,536,264	-2.60%
2026-02-12	38.42	39.15	38.20	38.78	38.28	qfq	14,511,155	561,946,911	0.34%
2026-02-11	37.76	39.11	37.62	38.65	38.15	qfq	21,219,102	820,054,968	2.38%
2026-02-10	38.40	38.40	37.37	37.75	37.26	qfq	19,296,920	730,800,167	-1.62%
2026-02-09	38.28	38.42	37.38	38.37	37.88	qfq	23,041,896	875,087,481	2.05%
2026-02-06	36.60	38.41	36.06	37.60	37.12	qfq	20,985,709	792,579,409	0.94%
2026-02-05	37.87	38.13	36.84	37.25	36.77	qfq	16,047,521	599,474,209	-1.79%
2026-02-04	38.26	38.44	37.35	37.93	37.44	qfq	21,637,761	819,814,032	-0.58%
2026-02-03	37.42	38.29	36.68	38.15	37.66	qfq	28,917,852	1,084,161,833	3.75%
2026-02-02	39.80	40.16	36.69	36.77	36.30	qfq	52,393,339	1,996,666,893	-9.37%
2026-01-30	41.44	42.45	39.99	40.57	40.05	qfq	35,326,411	1,441,469,456	-3.40%
2026-01-29	43.23	44.09	41.70	42.00	41.46	qfq	25,609,426	1,090,795,963	-3.80%
2026-01-28	42.63	43.80	41.95	43.66	43.10	qfq	27,259,881	1,173,413,290	2.08%
2026-01-27	43.00	43.66	41.56	42.77	42.22	qfq	24,181,393	1,026,246,471	-0.77%
2026-01-26	42.26	44.10	42.17	43.10	42.54	qfq	21,620,944	935,981,220	2.01%
2026-01-23	42.70	42.75	40.91	42.25	41.71	qfq	17,827,643	746,053,477	0.28%
2026-01-22	42.40	43.06	41.51	42.13	41.59	qfq	19,881,782	841,312,806	1.13%
2026-01-21	41.50	42.02	40.55	41.66	41.12	qfq	16,551,696	686,150,745	0.68%
2026-01-20	41.80	42.86	40.51	41.38	40.85	qfq	23,744,497	982,338,442	-0.29%
2026-01-19	40.16	42.00	39.72	41.50	40.97	qfq	22,919,829	940,806,468	2.70%
2026-01-16	40.46	41.35	39.91	40.41	39.89	qfq	16,234,874	654,161,334	-0.10%
2026-01-15	39.77	41.68	39.50	40.45	39.93	qfq	27,545,297	1,124,929,477	2.28%
2026-01-14	38.46	40.17	37.71	39.55	39.04	qfq	29,447,175	1,148,955,696	2.99%
2026-01-13	36.60	39.55	36.50	38.40	37.91	qfq	28,116,540	1,082,142,708	5.61%
2026-01-12	37.22	37.37	35.96	36.36	35.89	qfq	23,504,898	856,015,458	-2.94%
2026-01-09	37.00	37.85	36.48	37.46	36.98	qfq	28,826,415	1,073,644,225	0.03%
2026-01-08	37.50	37.66	36.69	37.45	36.97	qfq	21,178,276	786,422,536	0.40%
2026-01-07	37.59	37.59	36.37	37.30	36.82	qfq	21,937,416	812,917,690	-0.53%
2026-01-06	34.44	37.77	34.41	37.50	37.02	qfq	38,579,903	1,405,507,386	8.89%
2026-01-05	34.58	35.30	34.15	34.44	34.00	qfq	20,698,256	717,069,442	-0.40%
2025-12-31	34.73	35.06	34.38	34.58	34.13	qfq	9,610,355	332,940,334	-0.40%
2025-12-30	34.00	35.27	33.70	34.72	34.27	qfq	15,352,496	533,976,300	1.25%
2025-12-29	35.18	35.50	34.26	34.29	33.85	qfq	21,521,428	748,340,703	-1.92%
2025-12-26	34.90	35.41	34.68	34.96	34.51	qfq	16,453,824	576,038,965	0.17%
2025-12-25	34.72	35.76	34.50	34.90	34.45	qfq	17,767,017	626,298,007	0.49%
2025-12-24	34.35	34.92	33.92	34.73	34.28	qfq	20,402,721	701,844,289	1.11%
2025-12-23	33.65	34.74	33.65	34.35	33.91	qfq	16,414,804	563,265,834	1.30%
2025-12-22	33.62	34.00	33.17	33.91	33.47	qfq	14,970,857	503,133,645	0.92%
2025-12-19	32.72	33.84	32.40	33.60	33.17	qfq	20,499,632	684,302,004	2.50%
2025-12-18	32.10	33.30	31.90	32.78	32.36	qfq	21,883,630	718,486,113	1.96%
2025-12-17	30.58	32.58	30.58	32.15	31.74	qfq	23,388,235	741,853,634	5.17%
2025-12-16	31.23	31.29	30.16	30.57	30.18	qfq	15,519,275	473,959,471	-2.33%
2025-12-15	31.08	31.92	30.88	31.30	30.90	qfq	14,723,686	463,208,164	-0.16%
2025-12-12	32.00	32.32	31.19	31.35	30.95	qfq	16,741,014	529,144,169	-1.57%
2025-12-11	32.34	33.12	31.78	31.85	31.44	qfq	13,411,873	434,042,675	-1.12%
2025-12-10	31.99	32.55	31.80	32.21	31.80	qfq	13,393,816	431,017,124	0.31%
2025-12-09	32.71	32.99	31.87	32.11	31.70	qfq	20,559,522	663,504,031	-2.67%
2025-12-08	33.58	33.59	32.44	32.99	32.57	qfq	21,521,904	707,332,515	-1.76%
2025-12-05	33.12	33.74	31.90	33.58	33.15	qfq	26,981,403	890,442,391	3.07%
2025-12-04	31.93	33.16	31.90	32.58	32.16	qfq	19,152,839	625,433,656	1.40%
2025-12-03	32.58	33.07	31.85	32.13	31.72	qfq	16,342,496	529,249,972	-0.65%
2025-12-02	32.27	32.96	31.92	32.34	31.92	qfq	12,634,200	409,839,436	-0.09%
2025-12-01	32.57	33.27	32.16	32.37	31.95	qfq	21,649,526	706,077,192	-0.40%
2025-11-28	31.30	33.05	31.26	32.50	32.08	qfq	25,393,415	824,636,469	3.17%
2025-11-27	30.51	31.90	30.47	31.50	31.09	qfq	26,504,400	834,124,795	3.24%
2025-11-26	30.80	31.20	30.46	30.51	30.12	qfq	19,983,816	615,214,129	-0.88%
2025-11-25	30.80	31.29	30.43	30.78	30.38	qfq	23,759,206	731,604,755	0.59%
2025-11-24	31.78	31.78	30.19	30.60	30.21	qfq	30,336,700	932,255,196	-2.86%
2025-11-21	32.17	32.56	30.38	31.50	31.09	qfq	46,521,021	1,464,531,175	-4.26%
2025-11-20	34.00	35.00	32.83	32.90	32.48	qfq	41,153,779	1,386,050,882	-3.69%
2025-11-19	33.79	34.80	33.32	34.16	33.72	qfq	37,149,371	1,263,538,980	0.62%
2025-11-18	34.95	36.11	33.71	33.95	33.51	qfq	50,949,385	1,759,675,588	-4.63%
2025-11-17	36.48	36.95	35.24	35.60	35.14	qfq	51,362,517	1,843,071,007	1.98%
2025-11-14	34.51	35.70	34.17	34.91	34.46	qfq	47,183,110	1,652,254,583	0.58%
2025-11-13	32.99	35.46	32.67	34.71	34.26	qfq	66,907,175	2,305,188,440	6.54%
2025-11-12	32.20	33.12	31.20	32.58	32.16	qfq	36,124,005	1,157,048,186	-0.03%
2025-11-11	33.15	33.30	32.49	32.59	32.17	qfq	41,151,497	1,352,165,391	-1.69%
2025-11-10	33.17	34.55	32.64	33.15	32.72	qfq	70,568,045	2,357,173,261	2.82%
2025-11-07	31.16	32.95	30.61	32.24	31.82	qfq	61,455,458	1,964,711,731	4.71%
2025-11-06	28.87	31.38	28.87	30.79	30.39	qfq	50,490,071	1,544,954,647	6.58%
2025-11-05	27.10	29.08	26.99	28.89	28.52	qfq	32,495,440	919,918,984	5.02%
2025-11-04	28.50	29.10	27.35	27.51	27.16	qfq	18,950,367	532,553,182	-3.51%
2025-11-03	28.60	28.72	27.95	28.51	28.14	qfq	18,037,830	510,814,480	-0.21%
2025-10-31	28.70	29.47	28.21	28.57	28.20	qfq	30,039,481	867,130,075	0.32%
2025-10-30	28.36	29.20	27.96	28.48	28.11	qfq	27,018,624	770,881,998	0.25%
2025-10-29	27.51	28.66	27.37	28.41	28.04	qfq	25,075,316	704,534,000	3.91%
2025-10-28	26.90	27.89	26.79	27.34	26.99	qfq	24,557,168	674,106,690	2.32%
2025-10-27	26.79	27.46	26.60	26.72	26.38	qfq	18,122,738	489,321,067	0.91%
2025-10-24	26.77	27.18	26.28	26.48	26.14	qfq	11,752,480	312,137,829	-0.56%
2025-10-23	26.33	26.70	25.61	26.63	26.29	qfq	13,945,900	365,468,653	0.87%
2025-10-22	26.88	26.97	26.34	26.40	26.06	qfq	12,144,685	322,900,841	-1.86%
2025-10-21	26.41	27.01	25.12	26.90	26.55	qfq	23,516,075	623,325,509	-0.04%
2025-10-20	26.99	27.69	26.06	26.91	26.56	qfq	28,427,864	760,917,094	1.05%
2025-10-17	27.30	27.46	26.56	26.63	26.29	qfq	22,140,776	596,752,461	-2.38%
2025-10-16	29.00	29.16	27.04	27.28	26.93	qfq	40,697,785	1,130,015,769	-6.67%
2025-10-15	29.65	30.07	28.98	29.23	28.85	qfq	16,133,369	474,362,563	0.00%
2025-10-14	31.00	31.38	28.97	29.23	28.85	qfq	24,147,756	725,394,582	-2.99%
2025-10-13	29.12	30.36	29.11	30.13	29.74	qfq	21,413,617	640,804,454	-1.05%
2025-10-10	29.64	30.87	29.42	30.45	30.06	qfq	29,857,848	908,660,130	2.18%
2025-10-09	28.58	29.97	27.92	29.80	29.42	qfq	36,682,636	1,059,034,285	5.79%
2025-09-30	27.12	28.25	27.04	28.17	27.81	qfq	25,354,263	706,229,203	3.38%
2025-09-29	27.35	27.65	26.20	27.25	26.90	qfq	21,376,078	572,802,594	-0.29%
2025-09-26	27.15	27.97	27.10	27.33	26.98	qfq	10,398,864	285,948,869	0.48%
2025-09-25	27.09	27.53	27.06	27.20	26.85	qfq	12,213,592	333,192,515	-0.40%
2025-09-24	26.58	27.40	26.25	27.31	26.96	qfq	13,018,097	349,562,906	2.67%
2025-09-23	26.84	26.97	26.10	26.60	26.26	qfq	12,816,052	339,119,790	-1.08%
2025-09-22	27.44	27.47	26.70	26.89	26.54	qfq	12,613,905	339,508,886	-2.22%
2025-09-19	27.12	27.95	27.03	27.50	27.15	qfq	10,175,720	280,431,141	1.40%
2025-09-18	27.39	27.97	26.86	27.12	26.77	qfq	14,277,692	391,953,122	-1.27%
2025-09-17	27.18	27.77	26.82	27.47	27.12	qfq	13,202,192	360,716,867	0.40%
2025-09-16	27.63	28.24	26.86	27.36	27.01	qfq	18,499,890	505,524,180	-0.73%
2025-09-15	28.30	28.58	27.41	27.56	27.21	qfq	16,094,631	446,478,611	-2.92%
2025-09-12	28.29	28.50	27.67	28.39	28.02	qfq	15,617,237	439,498,818	0.39%
2025-09-11	28.00	28.56	27.88	28.28	27.92	qfq	13,540,507	380,941,970	0.43%
2025-09-10	28.04	28.80	27.47	28.16	27.80	qfq	15,826,447	443,721,150	-1.19%
2025-09-09	28.18	29.42	28.05	28.50	28.13	qfq	20,229,287	581,643,822	1.14%
2025-09-08	26.97	28.28	26.51	28.18	27.82	qfq	26,023,702	721,304,778	4.53%
2025-09-05	26.40	27.08	26.40	26.96	26.61	qfq	12,953,586	347,468,780	2.12%
2025-09-04	26.77	26.98	26.00	26.40	26.06	qfq	12,219,888	323,808,990	-1.49%
2025-09-03	27.23	27.37	26.46	26.80	26.45	qfq	10,484,390	280,826,057	-1.58%
2025-09-02	27.91	28.15	26.86	27.23	26.88	qfq	15,283,720	417,078,576	-1.98%
2025-09-01	27.77	28.35	27.40	27.78	27.42	qfq	19,948,117	556,278,505	0.18%
2025-08-29	27.33	28.07	27.21	27.73	27.37	qfq	19,265,900	535,434,220	1.54%
2025-08-28	27.58	27.97	26.40	27.31	26.96	qfq	29,587,607	800,697,115	-1.41%
2025-08-27	28.34	28.60	27.70	27.70	27.34	qfq	21,131,173	595,209,881	-1.32%
2025-08-26	27.00	28.35	26.76	28.07	27.71	qfq	31,059,807	864,974,269	3.85%
2025-08-25	25.75	27.16	25.75	27.03	26.68	qfq	29,915,286	802,234,380	4.44%
2025-08-22	25.83	26.08	25.59	25.88	25.55	qfq	15,994,953	413,412,071	-0.23%
2025-08-21	25.80	26.12	25.55	25.94	25.61	qfq	17,447,939	451,574,818	0.43%
2025-08-20	25.16	26.00	25.14	25.83	25.50	qfq	18,828,975	484,057,189	2.70%
2025-08-19	24.75	25.44	24.67	25.15	24.83	qfq	18,308,358	458,727,813	1.58%
2025-08-18	25.20	25.24	24.66	24.76	24.44	qfq	19,322,754	480,140,046	-1.28%
2025-08-15	23.98	25.18	23.90	25.08	24.76	qfq	21,025,344	519,748,032	4.50%
2025-08-14	24.55	24.84	23.83	24.00	23.69	qfq	18,335,300	443,544,553	-2.95%
2025-08-13	24.80	25.00	24.58	24.73	24.41	qfq	9,043,282	223,729,228	-0.32%
2025-08-12	24.60	24.87	24.39	24.81	24.49	qfq	9,981,023	245,727,511	0.73%
2025-08-11	24.93	25.00	24.44	24.63	24.31	qfq	14,432,427	356,064,963	-0.44%
2025-08-08	24.46	24.93	24.46	24.74	24.42	qfq	8,299,520	205,055,413	0.65%
2025-08-07	25.07	25.07	24.46	24.58	24.26	qfq	13,863,920	341,956,647	-1.52%
2025-08-06	24.68	25.05	24.64	24.96	24.64	qfq	11,623,333	289,460,875	1.26%
2025-08-05	24.78	24.79	24.58	24.65	24.33	qfq	8,795,443	216,923,554	-0.08%
2025-08-04	24.61	24.83	24.30	24.67	24.35	qfq	14,682,380	361,124,223	-0.40%
2025-08-01	24.76	25.24	24.65	24.77	24.45	qfq	14,643,941	363,447,328	0.00%
2025-07-31	25.63	25.85	24.66	24.77	24.45	qfq	26,533,482	665,113,671	-4.22%
2025-07-30	25.65	26.43	25.54	25.86	25.53	qfq	22,477,995	585,929,377	0.47%
2025-07-29	25.53	25.89	25.10	25.74	25.41	qfq	15,754,292	401,822,552	0.47%
2025-07-28	25.03	25.72	24.66	25.62	25.29	qfq	21,195,258	536,717,690	1.67%
2025-07-25	25.42	26.07	25.16	25.20	24.88	qfq	22,207,912	566,698,519	-0.75%
2025-07-24	24.90	25.40	24.76	25.39	25.06	qfq	19,058,543	477,670,989	1.07%
2025-07-23	25.09	26.00	24.95	25.12	24.80	qfq	35,594,057	902,822,984	0.48%
2025-07-22	24.66	25.00	24.41	25.00	24.68	qfq	26,347,248	652,723,863	1.42%
2025-07-21	24.18	24.97	24.18	24.65	24.33	qfq	38,613,590	954,267,890	3.70%
2025-07-18	23.14	24.10	22.90	23.77	23.46	qfq	31,460,700	742,106,964	3.57%
2025-07-17	23.10	23.14	22.70	22.95	22.65	qfq	12,903,682	294,928,569	-0.52%
2025-07-16	23.10	23.24	22.90	23.07	22.77	qfq	13,493,782	310,785,366	-0.09%
2025-07-15	22.27	23.23	22.19	23.09	22.79	qfq	34,504,900	793,525,935	3.78%
2025-07-14	22.08	22.44	22.02	22.25	21.96	qfq	11,986,510	266,087,040	0.95%
2025-07-11	22.08	22.48	21.95	22.04	21.76	qfq	21,712,165	483,011,118	0.96%
2025-07-10	21.33	21.87	21.25	21.83	21.55	qfq	14,786,520	319,698,170	2.34%
2025-07-09	21.60	21.82	21.25	21.33	21.06	qfq	12,318,800	264,878,389	-1.93%
2025-07-08	20.99	21.85	20.96	21.75	21.47	qfq	29,682,871	638,171,737	3.92%
2025-07-07	20.75	21.05	20.74	20.93	20.66	qfq	7,334,893	153,474,496	0.87%
2025-07-04	20.97	20.97	20.61	20.75	20.48	qfq	10,033,510	208,509,544	-1.00%
2025-07-03	20.93	21.11	20.85	20.96	20.69	qfq	9,005,097	188,891,940	0.14%
2025-07-02	20.63	20.95	20.60	20.93	20.66	qfq	11,778,361	245,671,707	1.26%
2025-07-01	20.53	20.80	20.43	20.67	20.40	qfq	9,519,866	196,576,079	0.68%
2025-06-30	20.67	20.67	20.38	20.53	20.27	qfq	8,137,100	166,551,588	-0.05%
2025-06-27	20.42	20.78	20.38	20.54	20.28	qfq	11,525,836	237,595,971	0.59%
2025-06-26	20.46	20.65	20.36	20.42	20.16	qfq	9,505,820	194,518,512	-0.49%
2025-06-25	20.53	20.60	20.37	20.52	20.26	qfq	9,154,576	187,532,993	0.59%
2025-06-24	20.14	20.42	20.01	20.40	20.14	qfq	7,683,322	155,925,032	1.54%
2025-06-23	20.14	20.29	20.01	20.09	19.83	qfq	7,033,900	141,693,704	-0.25%
2025-06-20	20.39	20.46	19.93	20.14	19.88	qfq	8,859,300	179,233,440	-5.67%
2025-06-19	21.51	21.72	21.20	21.35	20.09	qfq	9,459,520	202,476,513	-0.97%
2025-06-18	21.80	21.84	21.45	21.56	20.29	qfq	9,291,243	200,080,093	-1.06%
2025-06-17	21.33	21.95	21.30	21.79	20.50	qfq	13,340,043	289,949,463	2.01%
2025-06-16	21.54	21.73	21.30	21.36	20.10	qfq	8,693,793	186,463,735	-0.51%
2025-06-13	21.59	21.84	21.43	21.47	20.20	qfq	13,636,399	295,167,546	-0.37%
2025-06-12	21.23	21.62	21.13	21.55	20.28	qfq	17,145,035	367,509,594	1.79%
2025-06-11	20.89	21.20	20.86	21.17	19.92	qfq	12,655,716	267,061,228	1.39%
2025-06-10	21.02	21.17	20.78	20.88	19.65	qfq	10,486,723	219,714,324	-0.57%
2025-06-09	21.06	21.07	20.90	21.00	19.76	qfq	6,631,841	139,336,851	-0.14%
2025-06-06	20.90	21.27	20.87	21.03	19.79	qfq	10,388,403	219,099,236	0.81%
2025-06-05	20.90	21.10	20.82	20.86	19.63	qfq	9,297,957	194,729,175	-0.19%
2025-06-04	20.86	20.99	20.78	20.90	19.66	qfq	6,463,741	135,046,056	0.14%
2025-06-03	20.80	20.93	20.72	20.87	19.64	qfq	7,817,900	162,594,567	-0.14%
2025-05-30	20.99	21.00	20.85	20.90	19.66	qfq	6,234,211	130,328,263	-0.62%
2025-05-29	20.99	21.08	20.84	21.03	19.79	qfq	7,075,339	148,608,985	0.14%
2025-05-28	21.34	21.34	20.97	21.00	19.76	qfq	10,044,920	212,123,021	-1.64%
2025-05-27	21.05	21.39	20.71	21.35	20.09	qfq	18,223,143	384,160,243	1.47%
2025-05-26	20.69	21.12	20.54	21.04	19.80	qfq	12,582,671	263,131,319	1.89%
2025-05-23	20.75	20.97	20.60	20.65	19.43	qfq	9,015,973	187,546,627	-0.10%
2025-05-22	20.95	20.95	20.66	20.67	19.45	qfq	9,168,700	190,415,530	-1.85%
2025-05-21	20.85	21.21	20.82	21.06	19.82	qfq	12,781,774	268,292,948	0.77%
2025-05-20	21.00	21.29	20.85	20.90	19.66	qfq	9,577,134	200,689,842	-0.67%
2025-05-19	21.12	21.19	20.68	21.04	19.80	qfq	17,086,599	358,150,996	-0.99%
2025-05-16	20.48	21.29	20.42	21.25	19.99	qfq	18,884,240	394,867,692	3.46%
2025-05-15	20.73	20.91	20.54	20.54	19.33	qfq	11,123,282	230,672,943	-0.82%
2025-05-14	20.67	20.75	20.55	20.71	19.49	qfq	9,133,398	188,653,523	0.29%
2025-05-13	20.79	20.80	20.57	20.65	19.43	qfq	8,715,460	180,178,351	0.05%
2025-05-12	20.60	20.65	20.42	20.64	19.42	qfq	9,471,500	194,599,610	1.13%
2025-05-09	20.61	20.68	20.35	20.41	19.20	qfq	8,734,700	178,498,524	-1.11%
2025-05-08	20.66	20.68	20.50	20.64	19.42	qfq	11,175,757	230,052,352	-0.77%
2025-05-07	20.61	21.00	20.48	20.80	19.57	qfq	18,471,052	382,147,924	1.56%
2025-05-06	20.43	20.52	20.22	20.48	19.27	qfq	9,995,802	204,148,078	0.24%
2025-04-30	20.08	20.45	20.01	20.43	19.22	qfq	10,710,442	217,592,397	1.39%
2025-04-29	19.66	20.15	19.50	20.15	18.96	qfq	19,946,016	394,713,157	0.25%
2025-04-28	20.35	20.35	20.06	20.10	18.91	qfq	8,757,800	176,918,463	-1.23%
2025-04-25	20.21	20.48	20.20	20.35	19.15	qfq	8,118,936	165,249,078	0.44%
2025-04-24	20.28	20.45	20.19	20.26	19.06	qfq	7,756,960	157,383,379	-0.05%
2025-04-23	20.27	20.38	20.13	20.27	19.07	qfq	10,257,300	207,713,634	0.30%
2025-04-22	20.21	20.31	20.00	20.21	19.02	qfq	9,374,697	189,189,870	0.00%
2025-04-21	20.08	20.22	19.97	20.21	19.02	qfq	8,129,021	163,460,331	0.80%
2025-04-18	20.01	20.11	19.96	20.05	18.86	qfq	5,142,682	102,935,140	-0.15%
2025-04-17	20.00	20.18	19.98	20.08	18.89	qfq	7,648,320	153,714,006	-0.05%
2025-04-16	20.33	20.33	19.95	20.09	18.90	qfq	11,190,120	224,909,924	-1.33%
2025-04-15	20.50	20.56	20.27	20.36	19.16	qfq	10,744,322	218,826,003	-0.49%
2025-04-14	20.38	20.65	20.22	20.46	19.25	qfq	16,188,117	329,964,285	1.59%
2025-04-11	19.89	20.22	19.80	20.14	18.95	qfq	14,482,817	290,633,335	0.60%
2025-04-10	20.10	20.28	19.97	20.02	18.84	qfq	18,299,324	367,824,756	0.75%
2025-04-09	19.75	19.96	19.24	19.87	18.70	qfq	20,091,178	395,085,452	-0.60%
2025-04-08	19.85	20.11	19.50	19.99	18.81	qfq	20,776,952	412,190,896	2.41%
2025-04-07	20.50	20.79	19.52	19.52	18.37	qfq	22,236,695	445,009,175	-10.00%
2025-04-03	21.72	21.95	21.61	21.69	20.41	qfq	11,191,600	243,172,846	-1.09%
2025-04-02	21.84	22.19	21.66	21.93	20.63	qfq	13,510,820	296,872,988	0.27%
2025-04-01	22.01	22.19	21.58	21.87	20.58	qfq	24,570,662	534,922,766	-1.49%
2025-03-31	22.25	22.36	21.83	22.20	20.89	qfq	13,720,186	303,118,656	-0.85%
2025-03-28	22.92	22.96	22.28	22.39	21.07	qfq	20,336,502	458,472,887	-2.74%
2025-03-27	23.02	23.48	22.96	23.02	21.66	qfq	22,408,361	520,485,268	-0.43%
2025-03-26	23.38	23.47	23.08	23.12	21.75	qfq	20,540,701	477,236,781	-1.15%
2025-03-25	23.07	23.68	22.85	23.39	22.01	qfq	35,710,144	831,180,316	1.52%
2025-03-24	22.51	23.29	22.43	23.04	21.68	qfq	25,268,747	580,685,887	2.35%
2025-03-21	22.61	22.90	22.35	22.51	21.18	qfq	11,066,671	249,723,073	-0.84%
2025-03-20	22.86	23.38	22.68	22.70	21.36	qfq	13,247,680	304,327,275	-0.87%
2025-03-19	22.64	23.05	22.46	22.90	21.55	qfq	14,521,662	331,042,108	1.15%
2025-03-18	22.78	22.92	22.53	22.64	21.30	qfq	11,137,000	252,399,804	-0.70%
2025-03-17	22.93	23.12	22.71	22.80	21.45	qfq	15,637,257	357,888,233	-0.65%
2025-03-14	22.81	22.97	22.68	22.95	21.59	qfq	20,482,221	468,566,771	0.75%
2025-03-13	22.59	23.06	22.56	22.78	21.43	qfq	20,604,788	468,492,424	0.31%
2025-03-12	22.28	22.88	22.23	22.71	21.37	qfq	34,315,507	775,758,654	2.30%
2025-03-11	21.39	22.37	21.28	22.20	20.89	qfq	27,783,961	609,637,798	2.97%
2025-03-10	21.62	21.70	21.36	21.56	20.29	qfq	12,254,814	263,019,697	-0.74%
2025-03-07	21.50	21.96	21.45	21.72	20.44	qfq	17,040,319	370,837,697	0.60%
2025-03-06	21.45	21.64	21.33	21.59	20.31	qfq	13,511,409	290,568,085	0.70%
2025-03-05	21.74	21.79	21.30	21.44	20.17	qfq	13,552,100	290,305,996	-1.38%
2025-03-04	21.80	21.94	21.60	21.74	20.45	qfq	12,783,100	277,684,411	-0.91%
2025-03-03	21.22	22.28	21.20	21.94	20.64	qfq	33,856,524	745,317,581	3.39%
2025-02-28	21.46	21.58	21.19	21.22	19.97	qfq	13,187,016	281,955,307	-1.07%
2025-02-27	21.55	21.59	21.16	21.45	20.18	qfq	15,056,754	321,779,631	-0.46%
2025-02-26	21.34	21.62	21.33	21.55	20.28	qfq	12,782,449	274,464,202	0.94%
2025-02-25	21.69	21.73	21.30	21.35	20.09	qfq	15,403,632	331,102,852	-2.11%
2025-02-24	21.94	22.32	21.66	21.81	20.52	qfq	18,247,579	400,396,275	-0.32%
2025-02-21	21.75	22.13	21.59	21.88	20.59	qfq	22,259,617	485,478,367	0.46%
2025-02-20	21.41	22.18	21.00	21.78	20.49	qfq	28,314,840	611,041,446	1.59%
2025-02-19	21.32	21.52	21.29	21.44	20.17	qfq	14,382,188	307,401,361	-0.09%
2025-02-18	21.69	21.82	21.36	21.46	20.19	qfq	12,612,845	272,786,200	-1.06%
2025-02-17	21.95	21.95	21.54	21.69	20.41	qfq	16,584,413	358,968,835	-1.14%
2025-02-14	22.03	22.24	21.76	21.94	20.64	qfq	12,601,981	276,467,503	-0.99%
2025-02-13	22.54	22.62	22.12	22.16	20.85	qfq	14,304,600	319,345,127	-2.12%
2025-02-12	21.88	22.68	21.88	22.64	21.30	qfq	28,937,052	649,891,401	2.77%
2025-02-11	21.62	22.18	21.30	22.03	20.73	qfq	20,923,800	455,955,408	1.90%
2025-02-10	21.88	21.92	21.42	21.62	20.34	qfq	13,271,200	286,606,369	-1.01%
2025-02-07	21.45	21.94	21.28	21.84	20.55	qfq	17,252,301	374,833,143	1.82%
2025-02-06	21.33	21.48	20.81	21.45	20.18	qfq	18,179,245	384,652,862	0.14%
2025-02-05	21.98	22.02	21.33	21.42	20.15	qfq	14,413,421	310,146,486	-2.06%
2025-01-27	21.69	22.10	21.65	21.87	20.58	qfq	12,502,435	274,170,310	1.06%
2025-01-24	21.39	21.69	21.31	21.64	20.36	qfq	11,025,744	237,704,778	1.07%
2025-01-23	21.69	22.09	21.40	21.41	20.14	qfq	13,602,066	295,200,490	0.19%
2025-01-22	22.14	22.28	21.30	21.37	20.11	qfq	20,428,878	440,932,538	-4.94%
2025-01-21	22.57	22.66	22.12	22.48	21.15	qfq	11,570,700	258,729,039	0.31%
2025-01-20	22.31	22.60	22.15	22.41	21.09	qfq	15,173,510	339,744,758	1.72%
2025-01-17	21.25	22.13	21.23	22.03	20.73	qfq	21,868,240	478,663,628	4.11%
2025-01-16	21.18	21.48	21.03	21.16	19.91	qfq	11,059,015	235,076,631	0.14%
2025-01-15	21.09	21.21	20.94	21.13	19.88	qfq	10,246,536	216,045,892	0.00%
2025-01-14	20.92	21.25	20.67	21.13	19.88	qfq	16,608,110	348,862,313	1.10%
2025-01-13	20.79	21.20	20.67	20.90	19.66	qfq	12,106,360	253,731,867	0.05%
2025-01-10	21.66	21.77	20.88	20.89	19.66	qfq	12,467,500	264,842,752	-2.02%
2025-01-09	21.13	21.68	21.07	21.32	20.06	qfq	8,592,400	184,340,659	0.47%
2025-01-08	21.53	21.59	20.80	21.22	19.97	qfq	12,504,501	264,451,577	-1.76%
2025-01-07	21.53	21.73	21.26	21.60	20.32	qfq	9,814,201	211,169,742	-0.37%
2025-01-06	21.38	21.92	21.20	21.68	20.40	qfq	13,074,334	282,279,525	1.40%
2025-01-03	21.45	22.20	21.32	21.38	20.12	qfq	16,569,128	360,556,491	0.33%
2025-01-02	21.72	21.99	21.15	21.31	20.05	qfq	11,776,852	254,120,823	-1.80%
2024-12-31	22.30	22.44	21.65	21.70	20.42	qfq	12,419,591	273,200,758	-2.86%
2024-12-30	22.20	22.56	22.13	22.34	21.02	qfq	9,669,617	216,305,487	0.95%
2024-12-27	21.86	22.34	21.85	22.13	20.82	qfq	9,541,507	211,174,512	0.77%
2024-12-26	21.95	22.06	21.82	21.96	20.66	qfq	6,397,032	140,433,808	0.00%
2024-12-25	22.18	22.22	21.80	21.96	20.66	qfq	8,132,329	178,350,270	-0.99%
2024-12-24	22.06	22.25	21.76	22.18	20.87	qfq	12,422,638	273,906,662	0.77%
2024-12-23	22.08	22.27	21.98	22.01	20.71	qfq	9,833,476	217,081,131	-0.68%
2024-12-20	22.32	22.33	22.11	22.16	20.85	qfq	8,610,557	191,151,138	-0.72%
2024-12-19	22.28	22.35	22.02	22.32	21.00	qfq	8,528,160	189,492,700	-0.80%
2024-12-18	22.54	22.85	22.44	22.50	21.17	qfq	7,705,061	174,095,016	-0.35%
2024-12-17	22.38	22.75	22.34	22.58	21.25	qfq	10,214,109	230,316,156	0.98%
2024-12-16	22.70	22.80	22.27	22.36	21.04	qfq	11,612,174	260,462,120	-1.54%
2024-12-13	23.15	23.18	22.69	22.71	21.37	qfq	13,833,303	315,700,508	-2.20%
2024-12-12	23.14	23.26	22.81	23.22	21.85	qfq	12,193,243	281,582,989	0.61%
2024-12-11	22.67	23.35	22.57	23.08	21.72	qfq	12,918,428	297,240,677	1.41%
2024-12-10	23.57	23.68	22.74	22.76	21.41	qfq	13,992,740	324,527,986	-0.57%
2024-12-09	22.90	23.21	22.77	22.89	21.54	qfq	11,310,118	259,829,361	-0.30%
2024-12-06	22.62	23.04	22.51	22.96	21.60	qfq	10,837,561	247,512,959	1.19%
2024-12-05	22.66	22.79	22.51	22.69	21.35	qfq	10,235,302	231,879,160	-0.31%
2024-12-04	23.20	23.20	22.63	22.76	21.41	qfq	11,843,421	270,675,775	-1.90%
2024-12-03	23.29	23.32	23.02	23.20	21.83	qfq	11,353,417	262,945,958	-0.26%
2024-12-02	23.00	23.32	22.91	23.26	21.89	qfq	13,125,870	304,116,097	0.52%
2024-11-29	22.87	23.44	22.75	23.14	21.77	qfq	15,605,976	361,080,532	0.48%
2024-11-28	22.91	23.30	22.60	23.03	21.67	qfq	15,344,825	352,314,768	0.13%
2024-11-27	22.56	23.00	22.12	23.00	21.64	qfq	13,942,750	314,072,593	1.19%
2024-11-26	23.20	23.20	22.66	22.73	21.39	qfq	12,537,884	286,308,371	-2.03%
2024-11-25	22.93	23.60	22.71	23.20	21.83	qfq	15,834,354	365,765,085	1.44%
2024-11-22	24.34	24.39	22.84	22.87	21.52	qfq	28,190,843	664,064,118	-6.39%
2024-11-21	24.73	25.05	24.24	24.43	22.99	qfq	24,212,455	594,315,740	-1.17%
2024-11-20	23.56	25.13	23.48	24.72	23.26	qfq	37,284,645	919,782,125	4.97%
2024-11-19	23.04	23.55	22.96	23.55	22.16	qfq	15,900,115	369,044,803	1.95%
2024-11-18	23.60	23.86	22.95	23.10	21.73	qfq	16,841,616	394,859,360	-0.86%
2024-11-15	23.65	23.95	23.30	23.30	21.92	qfq	15,197,815	359,129,306	-2.51%
2024-11-14	24.20	24.63	23.83	23.90	22.49	qfq	19,309,792	466,979,929	-1.16%
2024-11-13	24.31	24.70	23.96	24.18	22.75	qfq	17,435,063	421,793,444	-1.27%
2024-11-12	24.84	25.34	24.18	24.49	23.04	qfq	27,175,905	673,959,885	-0.81%
2024-11-11	24.40	24.96	24.01	24.69	23.23	qfq	25,707,123	632,160,682	0.12%
2024-11-08	25.78	25.87	24.50	24.66	23.20	qfq	44,630,024	1,117,235,372	-2.68%
2024-11-07	24.70	25.65	24.30	25.34	23.84	qfq	54,423,861	1,365,126,318	4.49%
2024-11-06	24.09	24.74	23.75	24.25	22.82	qfq	39,810,566	966,331,913	0.54%
2024-11-05	24.00	24.20	23.36	24.12	22.69	qfq	35,872,991	857,435,452	0.84%
2024-11-04	23.84	24.46	23.18	23.92	22.51	qfq	44,692,843	1,065,897,572	2.49%
2024-11-01	22.50	24.30	22.37	23.34	21.96	qfq	60,101,984	1,417,898,883	5.47%
2024-10-31	22.10	22.38	22.02	22.13	20.82	qfq	16,244,185	360,188,691	-0.49%
2024-10-30	22.19	22.57	22.06	22.24	20.93	qfq	13,171,225	293,445,150	0.23%
2024-10-29	22.90	22.90	22.08	22.19	20.88	qfq	20,995,889	470,395,675	-3.10%
2024-10-28	23.00	23.06	22.40	22.90	21.55	qfq	21,474,429	489,053,356	-1.29%
2024-10-25	22.58	23.30	22.52	23.20	21.83	qfq	22,553,924	517,856,908	2.52%
2024-10-24	22.90	23.05	22.43	22.63	21.29	qfq	11,861,702	268,309,769	-1.31%
2024-10-23	22.44	23.10	22.24	22.93	21.57	qfq	24,583,187	558,446,418	2.14%
2024-10-22	22.23	22.59	22.12	22.45	21.12	qfq	13,654,357	305,170,324	1.08%
2024-10-21	22.30	22.43	21.92	22.21	20.90	qfq	19,526,852	433,508,870	0.32%
2024-10-18	22.23	22.56	21.92	22.14	20.83	qfq	23,636,063	526,846,896	1.47%
2024-10-17	22.88	22.90	21.80	21.82	20.53	qfq	17,555,508	389,458,477	-3.02%
2024-10-16	22.25	22.69	22.14	22.50	21.17	qfq	16,488,760	370,425,159	1.12%
2024-10-15	22.58	22.96	22.22	22.25	20.93	qfq	17,512,129	395,451,584	-1.51%
2024-10-14	22.44	22.72	21.97	22.59	21.25	qfq	19,228,957	430,306,037	0.89%
2024-10-11	22.97	23.00	22.07	22.39	21.07	qfq	17,564,757	394,355,060	-1.28%
2024-10-10	22.98	23.54	22.58	22.68	21.34	qfq	33,954,943	781,309,138	2.67%
2024-10-09	23.45	23.47	21.81	22.09	20.78	qfq	33,543,565	757,298,449	-6.68%
2024-10-08	24.75	24.75	22.90	23.67	22.27	qfq	47,677,729	1,133,045,855	5.20%
2024-09-30	21.81	22.71	21.31	22.50	21.17	qfq	39,788,053	876,419,722	8.49%
2024-09-27	20.16	20.83	20.03	20.74	19.51	qfq	18,151,912	371,581,317	4.48%
2024-09-26	18.85	19.86	18.74	19.85	18.68	qfq	18,299,635	353,063,206	5.25%
2024-09-25	19.22	19.52	18.83	18.86	17.75	qfq	21,495,681	412,582,844	-1.15%
2024-09-24	17.91	19.10	17.91	19.08	17.95	qfq	24,150,006	448,432,350	7.19%
2024-09-23	17.79	18.16	17.69	17.80	16.75	qfq	9,454,113	169,440,017	0.17%
2024-09-20	18.06	18.09	17.66	17.77	16.72	qfq	9,445,020	168,030,157	-1.55%
2024-09-19	18.08	18.39	17.75	18.05	16.98	qfq	12,653,374	228,567,657	0.17%
2024-09-18	18.04	18.14	17.73	18.02	16.95	qfq	6,485,900	116,303,373	-0.06%
2024-09-13	18.13	18.33	18.03	18.03	16.96	qfq	5,361,804	97,317,467	-1.04%
2024-09-12	18.57	18.69	18.20	18.22	17.14	qfq	9,759,656	179,315,828	-1.83%
2024-09-11	18.41	18.82	18.37	18.56	17.46	qfq	10,027,336	186,681,122	0.27%
2024-09-10	18.78	18.82	18.18	18.51	17.42	qfq	10,220,157	188,234,919	-0.96%
2024-09-09	18.94	19.09	18.62	18.69	17.59	qfq	7,261,740	136,525,318	-1.42%
2024-09-06	19.03	19.20	18.90	18.96	17.84	qfq	8,319,200	158,278,443	-0.68%
2024-09-05	19.32	19.47	18.98	19.09	17.96	qfq	10,562,044	201,943,871	-1.09%
2024-09-04	19.57	19.81	19.25	19.30	18.16	qfq	14,122,800	275,251,147	-1.88%
2024-09-03	19.28	19.90	19.17	19.67	18.51	qfq	19,627,561	384,902,476	1.86%
2024-09-02	18.83	19.52	18.72	19.31	18.17	qfq	23,284,081	448,121,557	2.55%
2024-08-30	18.57	19.07	18.20	18.83	17.72	qfq	17,337,988	324,385,105	1.40%
2024-08-29	18.33	18.67	18.16	18.57	17.47	qfq	10,316,863	190,794,664	1.14%
2024-08-28	18.07	18.64	18.05	18.36	17.27	qfq	12,528,967	230,533,739	0.93%
2024-08-27	18.24	18.49	18.07	18.19	17.11	qfq	9,668,727	176,564,777	-0.66%
2024-08-26	18.11	18.40	17.92	18.31	17.23	qfq	9,494,801	173,331,423	1.38%
2024-08-23	17.87	18.51	17.81	18.06	16.99	qfq	12,707,470	230,664,908	0.61%
2024-08-22	17.98	18.07	17.75	17.95	16.89	qfq	7,949,300	142,401,359	-0.33%
2024-08-21	17.99	18.13	17.83	18.01	16.95	qfq	8,508,741	153,372,398	-0.33%
2024-08-20	18.38	18.44	17.98	18.07	17.00	qfq	12,013,368	218,141,618	0.00%
2024-08-19	17.96	18.44	17.93	18.07	17.00	qfq	8,304,162	150,379,043	0.50%
2024-08-16	18.20	18.20	17.90	17.98	16.92	qfq	6,032,710	108,534,306	-0.88%
2024-08-15	18.02	18.35	17.90	18.14	17.07	qfq	7,286,162	132,110,707	0.11%
2024-08-14	18.69	18.74	18.09	18.12	17.05	qfq	9,424,200	172,521,746	-3.00%
2024-08-13	18.22	18.79	18.15	18.68	17.58	qfq	12,549,532	232,827,734	2.41%
2024-08-12	17.92	18.35	17.85	18.24	17.16	qfq	7,007,700	127,434,134	1.39%
2024-08-09	18.05	18.45	17.98	17.99	16.93	qfq	7,987,605	145,309,567	-0.22%
2024-08-08	17.70	18.13	17.63	18.03	16.96	qfq	8,231,991	147,512,904	1.92%
2024-08-07	17.83	17.89	17.57	17.69	16.64	qfq	6,445,402	114,305,965	-1.01%
2024-08-06	17.80	18.00	17.69	17.87	16.81	qfq	7,899,602	140,850,393	1.65%
2024-08-05	17.71	18.18	17.57	17.58	16.54	qfq	8,843,520	157,765,738	-1.84%
2024-08-02	18.19	18.37	17.90	17.91	16.85	qfq	8,212,573	148,584,975	-2.24%
2024-08-01	18.73	19.25	18.25	18.32	17.24	qfq	12,328,261	228,600,262	-1.82%
2024-07-31	17.92	18.67	17.76	18.66	17.56	qfq	13,029,196	238,736,834	4.13%
2024-07-30	17.91	18.06	17.75	17.92	16.86	qfq	11,611,902	207,959,274	-0.22%
2024-07-29	17.89	18.14	17.60	17.96	16.90	qfq	9,213,663	165,048,541	0.34%
2024-07-26	17.27	17.95	17.26	17.90	16.84	qfq	12,316,537	218,465,092	3.89%
2024-07-25	16.58	17.27	16.50	17.23	16.21	qfq	14,752,251	251,222,787	3.24%
2024-07-24	17.00	17.02	16.60	16.69	15.70	qfq	15,566,967	261,167,457	-1.88%
2024-07-23	17.55	17.56	17.01	17.01	16.00	qfq	12,239,821	211,985,817	-2.58%
2024-07-22	17.92	17.97	17.32	17.46	16.43	qfq	13,940,700	244,453,175	-2.84%
2024-07-19	18.12	18.15	17.78	17.97	16.91	qfq	9,089,994	163,139,263	-1.21%
2024-07-18	18.02	18.25	17.85	18.19	17.11	qfq	6,764,000	122,039,991	0.44%
2024-07-17	18.45	18.46	18.08	18.11	17.04	qfq	8,097,300	147,237,680	-1.68%
2024-07-16	18.70	18.70	18.18	18.42	17.33	qfq	9,919,120	182,072,143	-1.86%
2024-07-15	18.70	18.94	18.65	18.77	17.66	qfq	6,352,700	119,296,581	-0.11%
2024-07-12	19.03	19.10	18.69	18.79	17.68	qfq	7,657,837	144,033,577	-1.26%
2024-07-11	18.76	19.20	18.67	19.03	17.91	qfq	10,562,520	200,313,041	2.92%
2024-07-10	18.48	18.95	18.45	18.49	17.40	qfq	8,239,301	153,937,193	-0.32%
2024-07-09	18.12	18.65	18.00	18.55	17.45	qfq	8,748,001	160,669,219	2.37%
2024-07-08	18.60	18.84	17.99	18.12	17.05	qfq	9,799,853	178,760,550	-2.53%
2024-07-05	18.41	18.62	18.32	18.59	17.49	qfq	5,866,140	108,339,709	0.60%
2024-07-04	18.73	18.89	18.43	18.48	17.39	qfq	6,758,550	125,881,849	-1.23%
2024-07-03	18.95	19.04	18.70	18.71	17.60	qfq	6,246,601	117,541,458	-1.32%
2024-07-02	19.60	19.65	18.88	18.96	17.84	qfq	12,405,100	236,838,649	-3.51%
2024-07-01	19.06	19.77	19.05	19.65	18.49	qfq	15,066,802	292,910,443	2.99%
2024-06-28	19.01	19.36	19.01	19.08	17.95	qfq	8,897,931	170,921,172	-0.05%
2024-06-27	19.79	19.80	19.05	19.09	17.96	qfq	10,048,492	193,463,388	-3.68%
2024-06-26	19.74	19.84	19.29	19.82	18.65	qfq	10,216,630	199,683,569	0.76%
2024-06-25	19.61	19.98	19.55	19.67	18.51	qfq	7,414,710	146,546,925	0.36%
2024-06-24	19.90	19.93	19.38	19.60	18.44	qfq	9,587,620	188,287,548	-1.66%
2024-06-21	19.82	20.23	19.79	19.93	18.75	qfq	7,852,900	157,138,276	0.20%
2024-06-20	20.33	20.44	19.86	19.89	18.71	qfq	10,428,547	209,542,062	-4.05%
2024-06-19	21.09	21.15	20.58	20.73	18.94	qfq	9,882,140	205,160,120	-1.71%
2024-06-18	20.95	21.36	20.80	21.09	19.27	qfq	8,645,918	182,409,123	0.76%
2024-06-17	21.10	21.32	20.87	20.93	19.12	qfq	6,794,620	142,743,935	-1.13%
2024-06-14	21.08	21.27	20.87	21.17	19.34	qfq	7,947,757	167,396,718	0.38%
2024-06-13	21.52	21.52	20.87	21.09	19.27	qfq	11,538,190	243,251,951	-2.00%
2024-06-12	21.19	21.66	21.11	21.52	19.66	qfq	9,558,158	204,620,544	1.61%
2024-06-11	21.28	21.30	20.97	21.18	19.35	qfq	10,084,834	213,198,515	-1.63%
2024-06-07	21.66	21.91	21.38	21.53	19.67	qfq	9,593,691	207,386,963	-0.51%
2024-06-06	21.54	21.96	21.54	21.64	19.77	qfq	12,089,826	262,942,376	0.74%
2024-06-05	21.96	21.96	21.47	21.48	19.63	qfq	9,835,021	212,664,313	-1.96%
2024-06-04	21.40	21.96	21.31	21.91	20.02	qfq	12,278,276	266,588,079	2.05%
2024-06-03	21.54	21.71	21.26	21.47	19.62	qfq	15,775,397	338,381,703	-0.65%
2024-05-31	22.19	22.31	21.55	21.61	19.74	qfq	21,539,955	469,190,700	-3.53%
2024-05-30	22.27	23.19	22.23	22.40	20.47	qfq	27,229,081	617,925,111	1.54%
2024-05-29	21.90	22.28	21.82	22.06	20.16	qfq	10,085,650	222,287,262	0.46%
2024-05-28	22.25	22.45	21.96	21.96	20.06	qfq	9,686,528	214,605,810	-1.79%
2024-05-27	22.09	22.39	21.91	22.36	20.43	qfq	9,257,845	205,146,341	1.64%
2024-05-24	21.90	22.39	21.83	22.00	20.10	qfq	13,236,705	293,268,077	0.23%
2024-05-23	22.63	22.68	21.78	21.95	20.05	qfq	19,599,464	432,079,763	-3.52%
2024-05-22	22.89	23.04	22.68	22.75	20.79	qfq	9,965,549	227,549,405	-0.61%
2024-05-21	23.36	23.45	22.79	22.89	20.91	qfq	13,871,945	319,796,535	-1.68%
2024-05-20	23.17	23.54	23.03	23.28	21.27	qfq	17,251,587	401,419,969	0.47%
2024-05-17	22.89	23.32	22.70	23.17	21.17	qfq	13,748,898	316,197,376	0.83%
2024-05-16	23.18	23.53	22.92	22.98	21.00	qfq	16,922,100	392,794,032	-0.78%
2024-05-15	23.13	23.48	22.58	23.16	21.16	qfq	21,416,940	492,839,021	0.13%
2024-05-14	23.99	23.99	23.06	23.13	21.13	qfq	23,695,978	552,434,304	-3.50%
2024-05-13	23.89	23.98	23.34	23.97	21.90	qfq	19,997,359	473,128,204	-0.66%
2024-05-10	24.35	24.70	23.93	24.13	22.05	qfq	16,903,521	409,159,182	-0.86%
2024-05-09	23.46	24.83	23.40	24.34	22.24	qfq	30,706,119	745,265,802	2.79%
2024-05-08	23.81	24.17	23.44	23.68	21.64	qfq	27,295,118	647,256,531	-1.42%
2024-05-07	22.67	24.34	22.56	24.02	21.95	qfq	48,225,482	1,127,661,998	5.91%
2024-05-06	21.75	22.76	21.47	22.68	20.72	qfq	36,149,479	804,290,694	5.39%
2024-04-30	21.63	22.05	21.51	21.52	19.66	qfq	17,869,941	388,172,487	-1.60%
2024-04-29	21.10	21.87	21.05	21.87	19.98	qfq	25,809,368	554,238,407	2.15%
2024-04-26	20.70	21.55	20.60	21.41	19.56	qfq	24,145,700	511,448,448	2.44%
2024-04-25	20.65	21.26	20.55	20.90	19.10	qfq	22,496,881	471,534,997	0.29%
2024-04-24	20.63	20.84	20.20	20.84	19.04	qfq	18,765,736	384,922,660	1.02%
2024-04-23	21.06	21.24	20.46	20.63	18.85	qfq	22,532,650	466,846,314	-2.64%
2024-04-22	21.92	22.28	21.15	21.19	19.36	qfq	40,739,138	880,487,638	-3.81%
2024-04-19	20.58	22.16	20.49	22.03	20.13	qfq	49,255,925	1,070,899,538	6.58%
2024-04-18	20.11	20.92	20.03	20.67	18.89	qfq	24,512,306	506,291,114	2.23%
2024-04-17	20.12	20.44	20.00	20.22	18.47	qfq	19,238,674	388,972,486	1.51%
2024-04-16	20.71	20.90	19.91	19.92	18.20	qfq	27,718,456	563,300,364	-4.69%
2024-04-15	20.76	21.06	20.29	20.90	19.10	qfq	32,087,566	668,057,978	2.20%
2024-04-12	21.15	21.18	20.27	20.45	18.68	qfq	25,093,219	516,820,929	-1.45%
2024-04-11	20.22	21.06	20.08	20.75	18.96	qfq	33,632,733	693,979,177	1.47%
2024-04-10	20.36	21.02	20.25	20.45	18.68	qfq	26,801,058	553,082,250	0.44%
2024-04-09	19.80	20.53	19.76	20.36	18.60	qfq	25,497,978	516,020,222	2.47%
2024-04-08	20.11	20.73	19.81	19.87	18.15	qfq	36,144,373	734,830,324	-2.26%
2024-04-03	19.68	20.41	19.65	20.33	18.57	qfq	34,275,370	688,891,400	3.09%
2024-04-02	18.85	20.09	18.76	19.72	18.02	qfq	39,776,596	779,757,203	3.68%
2024-04-01	18.42	19.29	18.31	19.02	17.38	qfq	23,066,761	436,390,647	3.93%
2024-03-29	18.10	18.45	18.03	18.30	16.72	qfq	10,144,762	185,193,367	0.94%
2024-03-28	18.01	18.32	17.81	18.13	16.56	qfq	11,196,181	202,407,554	0.61%
2024-03-27	18.25	18.42	17.98	18.02	16.46	qfq	10,854,482	197,708,072	-1.48%
2024-03-26	17.93	18.37	17.91	18.29	16.71	qfq	13,666,637	248,618,493	2.01%
2024-03-25	18.15	18.37	17.93	17.93	16.38	qfq	11,471,261	207,795,621	-1.21%
2024-03-22	18.59	18.63	18.15	18.15	16.58	qfq	11,067,569	202,637,051	-2.58%
2024-03-21	18.58	18.69	18.40	18.63	17.02	qfq	10,580,519	196,186,268	0.27%
2024-03-20	18.69	18.74	18.48	18.58	16.98	qfq	12,994,922	241,425,658	-0.54%
2024-03-19	18.93	19.03	18.67	18.68	17.07	qfq	12,910,560	243,217,441	-1.79%
2024-03-18	19.17	19.31	18.71	19.02	17.38	qfq	18,598,360	351,876,775	-0.83%
2024-03-15	18.88	19.24	18.53	19.18	17.52	qfq	18,937,777	356,738,748	1.37%
2024-03-14	18.89	19.26	18.81	18.92	17.29	qfq	13,053,792	248,531,860	-0.21%
2024-03-13	19.35	19.50	18.83	18.96	17.32	qfq	23,517,190	447,928,900	-2.32%
2024-03-12	19.90	19.94	19.30	19.41	17.73	qfq	16,948,475	330,707,681	-2.61%
2024-03-11	19.79	19.99	19.68	19.93	18.21	qfq	11,627,258	230,373,646	0.45%
2024-03-08	19.63	19.89	19.50	19.84	18.13	qfq	15,894,514	313,123,338	0.71%
2024-03-07	19.85	20.17	19.63	19.70	18.00	qfq	22,590,776	448,802,179	-1.25%
2024-03-06	19.41	20.00	19.40	19.95	18.23	qfq	22,995,142	455,230,763	2.26%
2024-03-05	19.20	19.70	18.97	19.51	17.83	qfq	26,269,040	509,877,569	1.04%
2024-03-04	19.40	19.72	19.10	19.31	17.64	qfq	23,752,373	460,133,028	-0.46%
2024-03-01	18.66	19.56	18.63	19.40	17.72	qfq	35,289,974	675,212,735	5.21%
2024-02-29	18.01	18.75	18.00	18.44	16.85	qfq	26,411,504	487,727,940	1.93%
2024-02-28	18.08	18.87	18.06	18.09	16.53	qfq	24,268,380	447,863,153	0.06%
2024-02-27	17.69	18.08	17.64	18.08	16.52	qfq	13,400,241	240,297,830	1.92%
2024-02-26	17.82	17.96	17.61	17.74	16.21	qfq	12,705,009	226,116,500	-0.28%
2024-02-23	17.94	17.99	17.55	17.79	16.25	qfq	13,410,217	237,786,895	-0.50%
2024-02-22	17.76	18.11	17.65	17.88	16.34	qfq	10,872,250	193,931,637	0.56%
2024-02-21	17.58	18.35	17.51	17.78	16.24	qfq	15,692,658	281,739,562	0.00%
2024-02-20	17.60	17.96	17.40	17.78	16.24	qfq	10,527,816	186,609,466	0.23%
2024-02-19	17.66	17.96	17.40	17.74	16.21	qfq	14,564,286	258,343,757	1.31%
2024-02-08	17.46	18.62	17.45	17.51	16.00	qfq	28,674,015	518,544,462	0.86%
2024-02-07	16.44	17.41	16.37	17.36	15.86	qfq	28,883,108	495,985,675	6.11%
2024-02-06	14.85	16.44	14.85	16.36	14.95	qfq	17,008,366	269,357,830	8.70%
2024-02-05	15.34	15.58	14.31	15.05	13.75	qfq	20,411,499	305,899,699	-3.46%
2024-02-02	16.10	16.32	15.18	15.59	14.24	qfq	15,078,918	237,648,455	-3.17%
2024-02-01	16.30	16.59	16.07	16.10	14.71	qfq	9,707,744	157,863,280	-1.59%
2024-01-31	16.93	17.07	16.33	16.36	14.95	qfq	12,176,980	202,300,545	-3.54%
2024-01-30	17.21	17.46	16.95	16.96	15.50	qfq	7,470,043	128,437,808	-2.08%
2024-01-29	17.70	17.75	17.31	17.32	15.82	qfq	6,798,300	118,848,000	-1.98%
2024-01-26	17.68	18.05	17.58	17.67	16.14	qfq	8,432,914	149,810,689	-0.28%
2024-01-25	17.43	17.77	17.24	17.72	16.19	qfq	11,142,054	195,528,683	1.96%
2024-01-24	17.34	17.62	16.87	17.38	15.88	qfq	11,438,848	197,375,954	0.70%
2024-01-23	16.43	17.50	16.11	17.26	15.77	qfq	17,620,328	298,757,573	5.05%
2024-01-22	17.19	17.28	16.43	16.43	15.01	qfq	11,471,957	193,439,211	-4.97%
2024-01-19	17.25	17.76	17.20	17.29	15.80	qfq	8,871,559	154,289,175	0.06%
2024-01-18	17.35	17.41	16.70	17.28	15.79	qfq	14,011,318	238,461,668	-0.46%
2024-01-17	17.70	17.78	17.36	17.36	15.86	qfq	6,969,548	122,755,836	-2.03%
2024-01-16	17.82	17.93	17.50	17.72	16.19	qfq	8,467,760	149,766,931	-0.62%
2024-01-15	18.09	18.12	17.80	17.83	16.29	qfq	7,153,740	128,203,969	-1.82%
2024-01-12	18.06	18.53	18.01	18.16	16.59	qfq	9,079,883	166,008,544	0.22%
2024-01-11	17.66	18.29	17.66	18.12	16.56	qfq	9,555,084	171,717,153	1.63%
2024-01-10	17.89	18.15	17.67	17.83	16.29	qfq	8,189,376	146,757,250	-0.56%
2024-01-09	17.90	18.19	17.58	17.93	16.38	qfq	11,210,115	199,880,518	0.39%
2024-01-08	18.14	18.29	17.86	17.86	16.32	qfq	8,849,036	159,523,282	-1.92%
2024-01-05	18.70	18.70	18.10	18.21	16.64	qfq	19,482,803	357,426,849	-2.93%
2024-01-04	18.74	19.39	18.67	18.76	17.14	qfq	22,677,204	430,296,076	-1.00%
2024-01-03	18.27	19.28	18.20	18.95	17.31	qfq	28,483,985	537,699,911	3.72%
2024-01-02	18.31	18.49	18.20	18.27	16.69	qfq	9,436,974	173,100,079	0.11%
2023-12-29	18.13	18.32	18.07	18.25	16.67	qfq	12,954,192	235,630,701	0.39%
2023-12-28	17.40	18.19	17.36	18.18	16.61	qfq	20,909,088	376,245,074	3.59%
2023-12-27	17.96	17.96	17.18	17.55	16.03	qfq	21,282,992	372,876,392	-2.50%
2023-12-26	17.30	18.50	17.27	18.00	16.45	qfq	25,501,329	460,199,892	3.63%
2023-12-25	17.43	17.56	17.22	17.37	15.87	qfq	4,865,100	84,308,434	-0.46%
2023-12-22	17.28	17.67	16.92	17.45	15.94	qfq	11,070,456	191,774,232	1.04%
2023-12-21	17.20	17.40	17.04	17.27	15.78	qfq	5,395,722	93,001,828	0.06%
2023-12-20	17.43	17.55	17.25	17.26	15.77	qfq	5,167,683	89,782,653	-0.86%
2023-12-19	17.42	17.52	17.27	17.41	15.91	qfq	4,566,301	79,234,933	-0.11%
2023-12-18	17.84	17.84	17.28	17.43	15.93	qfq	11,368,387	198,937,684	-2.24%
2023-12-15	17.95	18.19	17.81	17.83	16.29	qfq	9,173,222	164,854,797	-0.45%
2023-12-14	17.97	18.10	17.82	17.91	16.36	qfq	6,924,607	124,222,975	0.17%
2023-12-13	18.21	18.24	17.86	17.88	16.34	qfq	7,262,470	130,542,327	-2.08%
2023-12-12	18.30	18.50	18.14	18.26	16.68	qfq	7,350,122	134,389,881	0.44%
2023-12-11	18.06	18.28	17.79	18.18	16.61	qfq	8,214,236	147,564,458	0.17%
2023-12-08	18.22	18.26	18.06	18.15	16.58	qfq	5,875,063	106,630,039	-0.27%
2023-12-07	18.30	18.42	17.96	18.20	16.63	qfq	8,776,450	158,947,726	-0.82%
2023-12-06	18.01	18.61	18.01	18.35	16.77	qfq	7,586,026	139,677,517	0.88%
2023-12-05	18.54	18.66	18.18	18.19	16.62	qfq	6,088,142	112,149,958	-2.10%
2023-12-04	18.78	18.94	18.52	18.58	16.98	qfq	6,589,800	123,057,337	-1.28%
2023-12-01	18.78	18.88	18.66	18.82	17.19	qfq	4,464,760	83,826,699	0.05%
2023-11-30	18.86	19.11	18.75	18.81	17.19	qfq	5,156,788	97,305,823	-0.79%
2023-11-29	19.08	19.17	18.85	18.96	17.32	qfq	6,669,305	126,588,339	-0.84%
2023-11-28	19.15	19.25	18.98	19.12	17.47	qfq	5,499,814	105,108,727	-0.16%
2023-11-27	19.40	19.42	19.12	19.15	17.50	qfq	6,496,035	124,827,566	-1.39%
2023-11-24	19.67	19.78	19.40	19.42	17.74	qfq	5,191,580	101,101,853	-1.12%
2023-11-23	19.36	19.84	19.31	19.64	17.94	qfq	8,535,276	167,623,849	1.29%
2023-11-22	19.66	19.72	19.34	19.39	17.72	qfq	6,493,540	126,286,477	-1.37%
2023-11-21	19.79	19.90	19.63	19.66	17.96	qfq	5,109,500	101,031,306	-0.86%
2023-11-20	19.85	19.95	19.56	19.83	18.12	qfq	5,766,800	113,995,509	0.05%
2023-11-17	19.76	19.96	19.68	19.82	18.11	qfq	4,517,939	89,507,839	0.00%
2023-11-16	20.13	20.15	19.74	19.82	18.11	qfq	6,969,663	138,216,376	-1.93%
2023-11-15	20.21	20.43	20.13	20.21	18.46	qfq	9,030,145	183,218,559	0.65%
2023-11-14	19.92	20.18	19.92	20.08	18.35	qfq	8,075,110	161,867,844	0.75%
2023-11-13	19.83	19.94	19.71	19.93	18.21	qfq	6,717,494	133,259,703	0.71%
2023-11-10	19.81	19.85	19.60	19.79	18.08	qfq	5,109,165	100,781,972	-0.10%
2023-11-09	19.73	19.99	19.71	19.81	18.10	qfq	7,061,800	140,363,813	0.51%
2023-11-08	19.91	20.07	19.58	19.71	18.01	qfq	8,741,313	172,855,974	-0.81%
2023-11-07	19.90	20.03	19.75	19.87	18.15	qfq	6,889,696	137,106,994	-0.15%
2023-11-06	19.79	20.05	19.67	19.90	18.18	qfq	8,149,511	162,321,756	1.32%
2023-11-03	19.61	19.76	19.52	19.64	17.94	qfq	6,120,011	120,370,086	0.61%
2023-11-02	19.66	19.84	19.51	19.52	17.83	qfq	7,165,801	140,685,121	-0.71%
2023-11-01	19.78	19.78	19.51	19.66	17.96	qfq	6,847,820	134,375,668	0.05%
2023-10-31	19.60	19.85	19.43	19.65	17.95	qfq	12,283,394	240,999,535	0.26%
2023-10-30	19.00	19.68	18.95	19.60	17.91	qfq	14,972,682	290,750,575	3.00%
2023-10-27	18.52	19.15	18.35	19.03	17.39	qfq	12,526,645	237,069,641	2.75%
2023-10-26	18.52	18.57	18.29	18.52	16.92	qfq	7,262,629	133,636,681	0.00%
2023-10-25	18.39	18.90	18.35	18.52	16.92	qfq	12,444,397	231,861,934	2.55%
2023-10-24	17.93	18.21	17.91	18.06	16.50	qfq	7,143,988	129,176,559	1.12%
2023-10-23	18.45	18.45	17.78	17.86	16.32	qfq	9,838,351	177,285,836	-3.20%
2023-10-20	18.22	18.76	18.21	18.45	16.86	qfq	8,454,260	156,185,104	0.54%
2023-10-19	18.67	18.80	18.34	18.35	16.77	qfq	8,411,936	155,754,228	-2.39%
2023-10-18	19.11	19.12	18.66	18.80	17.18	qfq	9,278,780	174,454,681	-1.26%
2023-10-17	19.10	19.23	18.85	19.04	17.40	qfq	7,663,202	145,993,251	-0.31%
2023-10-16	18.99	19.15	18.55	19.10	17.45	qfq	12,437,651	235,765,642	1.17%
2023-10-13	19.20	19.23	18.77	18.88	17.25	qfq	10,213,412	193,695,922	-2.38%
2023-10-12	18.98	19.38	18.97	19.34	17.67	qfq	17,696,421	340,486,788	2.33%
2023-10-11	19.25	19.33	18.88	18.90	17.27	qfq	13,321,124	253,845,471	-1.51%
2023-10-10	19.45	19.57	19.15	19.19	17.53	qfq	11,497,630	221,731,494	-0.72%
2023-10-09	19.75	19.84	19.30	19.33	17.66	qfq	11,632,930	226,775,197	-2.23%
2023-09-28	19.90	20.08	19.77	19.77	18.06	qfq	5,951,640	118,311,179	-0.25%
2023-09-27	19.70	20.23	19.67	19.82	18.11	qfq	9,700,482	193,369,845	0.41%
2023-09-26	20.11	20.11	19.65	19.74	18.04	qfq	7,465,300	148,221,270	-1.84%
2023-09-25	20.48	20.57	20.10	20.11	18.37	qfq	8,849,607	178,909,638	-2.28%
2023-09-22	20.40	20.58	20.20	20.58	18.80	qfq	8,445,300	172,221,765	0.68%
2023-09-21	20.65	20.72	20.41	20.44	18.68	qfq	5,504,285	112,925,244	-1.30%
2023-09-20	20.84	20.89	20.70	20.71	18.92	qfq	3,974,424	82,539,383	-0.62%
2023-09-19	21.14	21.14	20.75	20.84	19.04	qfq	5,403,395	112,818,567	-1.42%
2023-09-18	20.81	21.22	20.72	21.14	19.31	qfq	7,447,194	156,809,726	1.34%
2023-09-15	21.18	21.24	20.82	20.86	19.06	qfq	7,477,602	156,627,849	-0.90%
2023-09-14	21.28	21.33	20.90	21.05	19.23	qfq	7,304,253	153,994,741	-0.99%
2023-09-13	21.35	21.51	21.21	21.26	19.42	qfq	4,883,065	104,236,484	-0.70%
2023-09-12	21.52	21.73	21.40	21.41	19.56	qfq	7,113,460	152,825,592	-0.65%
2023-09-11	21.50	21.95	21.50	21.55	19.69	qfq	12,157,354	263,800,710	2.18%
2023-09-08	21.38	21.59	21.06	21.09	19.27	qfq	7,332,575	155,843,593	-1.72%
2023-09-07	21.96	22.18	21.45	21.46	19.61	qfq	8,168,650	177,587,093	-2.41%
2023-09-06	21.60	22.15	21.40	21.99	20.09	qfq	12,230,769	266,872,402	1.81%
2023-09-05	21.70	21.76	21.46	21.60	19.73	qfq	8,802,680	189,947,969	-1.19%
2023-09-04	20.84	22.02	20.83	21.86	19.97	qfq	21,956,629	473,846,144	5.65%
2023-09-01	20.33	20.88	20.33	20.69	18.90	qfq	9,303,595	192,057,261	1.92%
2023-08-31	21.18	21.20	20.27	20.30	18.55	qfq	19,354,068	398,380,853	-4.69%
2023-08-30	21.65	21.67	21.21	21.30	19.46	qfq	14,561,435	310,694,302	-1.66%
2023-08-29	21.19	21.75	21.18	21.66	19.79	qfq	8,299,105	178,720,088	1.88%
2023-08-28	22.20	22.30	21.25	21.26	19.42	qfq	9,931,446	215,536,175	0.00%
2023-08-25	21.25	21.47	21.10	21.26	19.42	qfq	7,111,488	151,366,138	-0.28%
2023-08-24	21.18	21.53	20.90	21.32	19.48	qfq	7,806,029	165,745,502	0.76%
2023-08-23	21.49	21.74	21.12	21.16	19.33	qfq	6,081,925	129,923,833	-1.86%
2023-08-22	21.61	21.86	21.23	21.56	19.70	qfq	7,150,607	154,102,865	-0.14%
2023-08-21	21.65	22.00	21.56	21.59	19.73	qfq	7,234,320	157,194,218	-0.18%
2023-08-18	21.83	22.06	21.63	21.63	19.76	qfq	6,074,916	132,438,343	-1.05%
2023-08-17	21.90	21.99	21.52	21.86	19.97	qfq	10,779,593	234,172,583	-0.64%
2023-08-16	22.13	22.28	21.91	22.00	20.10	qfq	6,152,874	135,854,976	-0.68%
2023-08-15	22.53	22.63	21.98	22.15	20.24	qfq	9,987,182	221,731,724	-1.82%
2023-08-14	22.40	22.60	22.20	22.56	20.61	qfq	7,597,826	170,272,579	-0.44%
2023-08-11	23.21	23.28	22.64	22.66	20.70	qfq	8,985,627	205,666,977	-2.29%
2023-08-10	23.15	23.37	22.80	23.19	21.19	qfq	8,312,632	192,688,307	0.17%
2023-08-09	23.30	23.31	23.00	23.15	21.15	qfq	9,674,722	223,917,238	-1.53%
2023-08-08	23.04	23.59	22.85	23.51	21.48	qfq	14,948,057	348,271,885	2.35%
2023-08-07	23.30	23.30	22.91	22.97	20.99	qfq	10,711,672	246,876,480	-1.29%
2023-08-04	23.68	23.71	23.27	23.27	21.26	qfq	10,512,679	246,041,105	-1.02%
2023-08-03	23.52	23.63	23.30	23.51	21.48	qfq	12,702,376	297,841,458	-0.21%
2023-08-02	24.29	24.48	23.51	23.56	21.53	qfq	19,066,826	453,950,473	-3.05%
2023-08-01	24.03	24.35	23.50	24.30	22.20	qfq	24,889,894	592,415,859	0.70%
2023-07-31	24.50	24.69	23.88	24.13	22.05	qfq	23,365,712	565,389,680	-1.31%
2023-07-28	24.85	24.89	24.43	24.45	22.34	qfq	16,145,409	396,930,481	-1.01%
2023-07-27	25.18	25.24	24.41	24.70	22.57	qfq	21,334,507	529,325,578	-2.76%
2023-07-26	25.04	25.90	24.97	25.40	23.21	qfq	23,445,058	595,597,396	2.17%
2023-07-25	25.17	25.23	24.45	24.86	22.71	qfq	17,005,263	422,697,220	0.53%
2023-07-24	25.64	25.67	24.66	24.73	22.59	qfq	23,063,090	577,624,254	-3.81%
2023-07-21	25.12	25.87	24.51	25.71	23.49	qfq	29,602,412	751,823,846	3.21%
2023-07-20	24.86	25.69	24.76	24.91	22.76	qfq	24,249,565	610,122,680	0.24%
2023-07-19	25.42	25.60	24.69	24.85	22.70	qfq	22,651,895	566,133,196	-2.20%
2023-07-18	25.10	26.05	25.01	25.41	23.22	qfq	40,131,766	1,027,468,181	1.52%
2023-07-17	24.80	25.98	24.36	25.03	22.87	qfq	50,307,797	1,251,175,234	5.17%