SECURITY DETAIL · RAW DATA

巨化股份600160.SH

ASSECNYSTOCK

最近收盘价39.132026-07-17

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）52,582,183

成交额（元）2,097,791,912

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
2026-06-03	2026-06-11	cash_dividend	0.38	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-22	2026-01-29	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-05	cash_dividend	0.11	—	—	—	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	39.87	41.15	38.81	39.13	39.13	qfq	52,582,183	2,097,791,912	-2.13%
2026-07-16	41.89	41.98	39.69	39.98	39.98	qfq	58,491,259	2,378,692,380	-5.26%
2026-07-15	42.85	43.08	41.50	42.20	42.20	qfq	46,212,010	1,955,674,770	-1.52%
2026-07-14	42.05	43.09	41.11	42.85	42.85	qfq	52,267,755	2,208,199,777	2.12%
2026-07-13	42.00	43.20	41.64	41.96	41.96	qfq	70,801,953	2,994,033,914	-3.36%
2026-07-10	45.97	46.97	43.35	43.42	43.42	qfq	103,947,637	4,660,570,248	-5.61%
2026-07-09	45.92	46.88	44.63	46.00	46.00	qfq	68,619,685	3,125,417,091	0.61%
2026-07-08	46.58	48.15	44.90	45.72	45.72	qfq	85,436,057	3,948,178,369	-1.85%
2026-07-07	48.05	48.77	46.11	46.58	46.58	qfq	83,359,052	3,935,069,793	-5.04%
2026-07-06	48.80	50.77	47.60	49.05	49.05	qfq	97,680,184	4,804,459,773	-0.61%
2026-07-03	53.51	54.68	49.35	49.35	49.35	qfq	137,604,778	6,943,810,552	-9.99%
2026-07-02	53.70	58.00	51.07	54.83	54.83	qfq	126,960,584	7,027,193,021	-1.83%
2026-07-01	53.11	57.78	52.55	55.85	55.85	qfq	125,866,324	6,936,058,334	5.36%
2026-06-30	52.00	55.00	51.13	53.01	53.01	qfq	99,923,058	5,282,766,195	-1.47%
2026-06-29	53.00	54.90	48.22	53.80	53.80	qfq	133,873,139	6,904,309,537	5.59%
2026-06-26	50.30	52.46	49.67	50.95	50.95	qfq	100,065,657	5,106,653,157	0.30%
2026-06-25	50.73	52.00	50.30	50.80	50.80	qfq	101,893,221	5,199,360,634	0.14%
2026-06-24	46.08	51.34	46.08	50.73	50.73	qfq	128,445,196	6,326,912,420	8.28%
2026-06-23	50.01	50.49	46.20	46.85	46.85	qfq	139,551,367	6,733,569,276	-3.46%
2026-06-22	44.55	48.53	43.51	48.53	48.53	qfq	125,567,813	5,810,419,929	10.00%
2026-06-18	47.17	47.17	43.25	44.12	44.12	qfq	162,678,365	7,295,143,712	-7.51%
2026-06-17	45.61	47.77	44.88	47.70	47.70	qfq	116,577,485	5,387,546,014	2.14%
2026-06-16	46.06	48.00	44.80	46.70	46.70	qfq	137,621,197	6,403,432,159	0.24%
2026-06-15	45.00	46.63	42.22	46.59	46.59	qfq	138,062,461	6,233,341,594	9.91%
2026-06-12	41.10	43.05	41.10	42.39	42.39	qfq	114,603,142	4,833,825,914	3.39%
2026-06-11	40.65	42.56	39.24	41.00	41.00	qfq	133,037,510	5,448,687,406	1.51%
2026-06-10	37.43	41.00	37.37	40.39	40.01	qfq	106,604,712	4,244,682,569	7.08%
2026-06-09	38.80	38.99	37.02	37.72	37.37	qfq	69,395,507	2,619,348,103	-1.13%
2026-06-08	38.00	40.94	37.60	38.15	37.79	qfq	98,684,638	3,860,291,059	-2.85%
2026-06-05	37.90	40.20	37.89	39.27	38.90	qfq	85,320,630	3,353,428,159	2.69%
2026-06-04	38.22	39.22	37.80	38.24	37.88	qfq	65,334,340	2,505,795,335	-1.42%
2026-06-03	38.16	40.00	37.81	38.79	38.43	qfq	109,096,090	4,252,871,897	1.46%
2026-06-02	37.20	38.50	36.41	38.23	37.87	qfq	126,435,854	4,742,709,748	5.26%
2026-06-01	34.60	36.32	34.60	36.32	35.98	qfq	82,980,000	2,980,028,852	9.99%
2026-05-29	34.57	34.64	33.02	33.02	32.71	qfq	38,994,385	1,313,291,611	-4.48%
2026-05-28	35.20	35.66	33.60	34.57	34.24	qfq	51,701,211	1,777,980,104	-1.79%
2026-05-27	35.99	37.09	35.00	35.20	34.87	qfq	61,312,438	2,201,587,008	-1.57%
2026-05-26	35.21	36.80	34.30	35.76	35.42	qfq	75,444,351	2,681,557,545	1.42%
2026-05-25	35.84	36.06	35.18	35.26	34.93	qfq	57,022,469	2,023,625,340	-1.62%
2026-05-22	33.50	35.84	32.86	35.84	35.50	qfq	91,747,620	3,197,061,916	10.01%
2026-05-21	33.07	33.69	32.50	32.58	32.27	qfq	42,968,557	1,424,194,934	-1.42%
2026-05-20	32.45	34.22	32.04	33.05	32.74	qfq	51,536,538	1,697,795,300	1.82%
2026-05-19	33.52	33.57	31.62	32.46	32.15	qfq	69,581,159	2,252,884,705	-4.73%
2026-05-18	36.60	36.60	33.77	34.07	33.75	qfq	89,273,830	3,090,081,176	-5.12%
2026-05-15	36.00	37.66	35.70	35.91	35.57	qfq	106,915,355	3,925,919,622	3.91%
2026-05-14	35.11	35.99	34.56	34.56	34.23	qfq	39,515,175	1,392,611,396	-1.82%
2026-05-13	34.90	35.38	34.80	35.20	34.87	qfq	30,500,905	1,069,039,004	0.11%
2026-05-12	35.68	35.94	34.95	35.16	34.83	qfq	31,826,057	1,124,549,032	-1.68%
2026-05-11	35.57	36.35	35.48	35.76	35.42	qfq	38,308,026	1,374,027,227	0.51%
2026-05-08	35.92	36.18	35.34	35.58	35.25	qfq	33,468,281	1,193,673,872	-1.60%
2026-05-07	37.09	37.20	35.88	36.16	35.82	qfq	42,411,468	1,536,600,582	-2.38%
2026-05-06	36.64	37.26	36.10	37.04	36.69	qfq	42,738,342	1,568,184,475	1.12%
2026-04-30	36.68	37.35	36.48	36.63	36.29	qfq	32,343,517	1,192,184,571	-0.52%
2026-04-29	36.82	37.39	36.33	36.82	36.47	qfq	42,980,737	1,582,004,064	1.66%
2026-04-28	35.88	36.66	35.30	36.22	35.88	qfq	42,457,077	1,528,915,185	0.95%
2026-04-27	35.05	36.20	34.91	35.88	35.54	qfq	47,078,929	1,684,272,760	2.37%
2026-04-24	33.67	35.33	33.56	35.05	34.72	qfq	48,238,261	1,663,716,046	4.28%
2026-04-23	34.15	34.66	33.41	33.61	33.29	qfq	32,125,396	1,087,583,888	-0.94%
2026-04-22	34.31	34.35	33.58	33.93	33.61	qfq	37,792,691	1,278,152,809	-1.39%
2026-04-21	34.46	35.04	34.01	34.41	34.09	qfq	27,509,846	946,149,390	-0.15%
2026-04-20	33.90	35.30	33.58	34.46	34.14	qfq	42,628,692	1,478,445,590	1.98%
2026-04-17	34.10	34.12	33.35	33.79	33.47	qfq	29,233,280	983,577,491	-0.91%
2026-04-16	34.41	34.78	34.00	34.10	33.78	qfq	34,718,400	1,187,742,310	-0.90%
2026-04-15	35.58	36.23	34.25	34.41	34.09	qfq	42,230,696	1,486,453,457	-2.63%
2026-04-14	34.10	35.49	32.92	35.34	35.01	qfq	48,065,941	1,646,764,934	4.40%
2026-04-13	34.75	34.80	33.57	33.85	33.53	qfq	34,793,402	1,181,885,861	-2.73%
2026-04-10	34.95	35.06	34.56	34.80	34.47	qfq	20,227,530	703,753,381	0.29%
2026-04-09	34.80	35.05	33.89	34.70	34.37	qfq	21,376,065	736,789,602	-0.86%
2026-04-08	35.20	35.44	34.78	35.00	34.67	qfq	32,371,658	1,134,586,595	1.60%
2026-04-07	33.70	34.68	33.53	34.45	34.13	qfq	22,340,208	764,432,854	2.29%
2026-04-03	33.99	34.55	33.61	33.68	33.36	qfq	17,169,962	583,994,298	0.24%
2026-04-02	34.70	34.79	33.40	33.60	33.28	qfq	21,653,044	734,878,750	-3.67%
2026-04-01	34.82	35.03	34.19	34.88	34.55	qfq	15,729,351	545,961,867	2.14%
2026-03-31	34.61	34.97	34.00	34.15	33.83	qfq	15,518,109	534,098,102	-1.47%
2026-03-30	34.81	35.25	34.41	34.66	34.33	qfq	16,417,523	571,580,507	-1.06%
2026-03-27	34.47	35.15	34.31	35.03	34.70	qfq	17,867,513	622,066,298	0.63%
2026-03-26	35.26	35.73	34.55	34.81	34.48	qfq	13,691,755	481,118,914	-1.16%
2026-03-25	35.30	36.01	35.00	35.22	34.89	qfq	20,681,428	734,371,069	0.71%
2026-03-24	34.76	35.12	33.73	34.97	34.64	qfq	23,383,732	806,922,590	2.55%
2026-03-23	34.60	35.09	33.88	34.10	33.78	qfq	32,986,029	1,132,830,505	-3.70%
2026-03-20	36.39	36.56	35.41	35.41	35.08	qfq	23,186,216	833,416,137	-2.45%
2026-03-19	37.43	37.43	35.92	36.30	35.96	qfq	35,348,736	1,288,625,495	-4.10%
2026-03-18	37.95	37.98	36.91	37.85	37.49	qfq	20,936,480	783,435,321	0.00%
2026-03-17	38.20	39.04	37.80	37.85	37.49	qfq	20,674,099	793,947,693	-0.42%
2026-03-16	38.71	39.11	37.14	38.01	37.65	qfq	33,615,765	1,275,153,279	-1.83%
2026-03-13	39.45	40.10	38.57	38.72	38.36	qfq	23,806,292	936,999,640	-2.35%
2026-03-12	40.90	40.97	39.20	39.65	39.28	qfq	29,268,481	1,161,832,587	-2.48%
2026-03-11	41.45	41.47	40.30	40.66	40.28	qfq	22,990,282	937,517,678	-1.76%
2026-03-10	41.20	42.03	41.10	41.39	41.00	qfq	19,578,225	812,524,077	1.03%
2026-03-09	41.82	42.13	40.27	40.97	40.58	qfq	30,932,944	1,269,791,538	-4.21%
2026-03-06	41.48	43.20	40.88	42.77	42.37	qfq	28,383,639	1,202,054,159	2.94%
2026-03-05	41.49	41.98	41.08	41.55	41.16	qfq	18,851,005	782,947,513	1.66%
2026-03-04	41.51	42.68	40.75	40.87	40.49	qfq	30,968,905	1,286,876,244	-3.04%
2026-03-03	43.30	43.84	41.97	42.15	41.75	qfq	33,278,404	1,417,902,121	-2.66%
2026-03-02	41.59	43.92	41.36	43.30	42.89	qfq	42,624,642	1,832,660,558	4.09%
2026-02-27	41.05	42.20	40.99	41.60	41.21	qfq	23,155,612	962,341,200	0.70%
2026-02-26	41.05	41.71	40.61	41.31	40.92	qfq	21,246,042	873,495,736	0.73%
2026-02-25	40.69	41.62	39.88	41.01	40.62	qfq	30,318,238	1,237,779,941	0.86%
2026-02-24	39.28	40.78	38.91	40.66	40.28	qfq	28,976,407	1,164,089,306	4.77%
2026-02-13	39.80	39.80	38.81	38.81	38.44	qfq	16,319,710	639,178,083	-2.51%
2026-02-12	39.92	40.58	39.68	39.81	39.44	qfq	18,251,932	730,842,633	-0.28%
2026-02-11	39.78	40.45	39.59	39.92	39.54	qfq	17,963,541	719,474,978	0.13%
2026-02-10	39.56	39.97	38.90	39.87	39.49	qfq	22,165,183	873,892,646	0.86%
2026-02-09	39.60	39.72	38.86	39.53	39.16	qfq	22,032,840	865,364,694	0.59%
2026-02-06	37.40	39.85	37.09	39.30	38.93	qfq	32,888,584	1,282,526,139	4.22%
2026-02-05	38.00	38.38	37.44	37.71	37.36	qfq	18,479,078	700,537,511	-0.19%
2026-02-04	38.15	38.22	37.33	37.78	37.42	qfq	21,238,000	800,251,740	-0.58%
2026-02-03	38.29	38.38	37.18	38.00	37.64	qfq	21,517,482	812,468,766	1.09%
2026-02-02	39.10	40.10	37.55	37.59	37.24	qfq	35,736,417	1,376,765,136	-4.45%
2026-01-30	39.70	40.37	38.42	39.34	38.97	qfq	31,615,894	1,244,180,043	-1.90%
2026-01-29	41.20	42.00	39.86	40.10	39.72	qfq	31,971,471	1,295,860,587	-2.15%
2026-01-28	39.98	41.55	39.43	40.98	40.42	qfq	41,734,933	1,700,043,392	2.91%
2026-01-27	39.54	41.08	39.50	39.82	39.27	qfq	38,087,530	1,533,393,340	0.86%
2026-01-26	39.16	40.10	38.72	39.48	38.94	qfq	42,601,975	1,682,230,158	0.87%
2026-01-23	38.72	39.66	38.41	39.14	38.60	qfq	39,649,527	1,547,114,471	0.41%
2026-01-22	38.00	39.14	37.83	38.98	38.44	qfq	73,128,301	2,809,414,091	-2.55%
2026-01-21	39.21	40.10	38.92	40.00	39.45	qfq	31,835,162	1,264,992,825	1.81%
2026-01-20	39.43	39.62	38.30	39.29	38.75	qfq	30,213,981	1,178,588,936	0.26%
2026-01-19	37.40	39.47	37.28	39.19	38.65	qfq	36,512,095	1,416,886,665	4.53%
2026-01-16	37.59	37.88	36.90	37.49	36.97	qfq	23,600,766	881,618,796	0.78%
2026-01-15	36.28	37.73	36.17	37.20	36.69	qfq	25,673,382	954,927,558	1.89%
2026-01-14	36.11	36.80	36.00	36.51	36.01	qfq	26,915,266	980,265,650	0.63%
2026-01-13	36.51	36.99	36.16	36.28	35.78	qfq	25,368,619	926,861,127	-1.12%
2026-01-12	37.00	37.30	36.08	36.69	36.19	qfq	44,505,856	1,627,174,894	-2.96%
2026-01-09	37.87	38.07	37.33	37.81	37.29	qfq	23,246,421	877,355,808	-0.34%
2026-01-08	38.55	38.98	37.69	37.94	37.42	qfq	21,438,954	821,790,765	-2.29%
2026-01-07	38.65	39.17	38.37	38.83	38.30	qfq	23,495,934	909,909,833	0.34%
2026-01-06	37.68	38.93	37.40	38.70	38.17	qfq	41,571,893	1,588,357,312	2.57%
2026-01-05	38.51	38.65	37.36	37.73	37.21	qfq	31,502,063	1,190,052,258	-1.80%
2025-12-31	38.40	38.66	38.06	38.42	37.89	qfq	15,136,844	581,251,157	-0.05%
2025-12-30	37.20	38.75	37.10	38.44	37.91	qfq	23,025,285	878,200,524	2.53%
2025-12-29	37.86	37.99	37.33	37.49	36.97	qfq	19,740,199	742,375,379	-1.00%
2025-12-26	38.12	38.53	37.50	37.87	37.35	qfq	18,272,721	693,390,403	-0.92%
2025-12-25	37.13	38.79	37.13	38.22	37.69	qfq	25,148,555	959,817,579	2.19%
2025-12-24	37.71	37.80	37.21	37.40	36.89	qfq	15,661,615	586,310,254	-0.24%
2025-12-23	37.68	37.88	37.25	37.49	36.97	qfq	18,814,416	706,224,590	-0.21%
2025-12-22	36.69	37.70	36.37	37.57	37.05	qfq	32,143,882	1,197,715,389	2.93%
2025-12-19	36.06	36.51	35.67	36.50	36.00	qfq	17,920,728	649,053,383	1.96%
2025-12-18	36.51	36.60	35.80	35.80	35.31	qfq	17,774,233	640,845,042	-1.24%
2025-12-17	35.30	36.48	35.27	36.25	35.75	qfq	18,845,558	677,335,914	3.28%
2025-12-16	35.72	35.98	34.95	35.10	34.62	qfq	13,771,533	485,769,739	-1.93%
2025-12-15	35.95	36.00	35.35	35.79	35.30	qfq	14,964,470	535,044,398	-1.00%
2025-12-12	35.90	36.30	35.51	36.15	35.65	qfq	17,456,507	626,437,271	0.47%
2025-12-11	36.80	37.07	35.96	35.98	35.48	qfq	20,763,375	757,803,676	-2.20%
2025-12-10	36.15	36.88	35.53	36.79	36.28	qfq	25,026,774	908,724,296	1.41%
2025-12-09	35.44	36.95	35.29	36.28	35.78	qfq	39,452,044	1,437,507,819	2.66%
2025-12-08	34.18	35.49	34.14	35.34	34.85	qfq	29,890,114	1,049,624,189	3.97%
2025-12-05	34.26	34.26	33.70	33.99	33.52	qfq	14,075,388	478,079,285	-0.29%
2025-12-04	33.84	34.28	33.58	34.09	33.62	qfq	14,533,697	494,445,687	0.83%
2025-12-03	33.50	34.10	33.50	33.81	33.34	qfq	16,542,952	559,361,431	1.20%
2025-12-02	33.58	33.74	33.25	33.41	32.95	qfq	9,482,142	317,344,569	-0.74%
2025-12-01	33.63	33.95	33.46	33.66	33.20	qfq	13,467,750	453,163,012	0.42%
2025-11-28	33.50	33.78	33.31	33.52	33.06	qfq	8,993,936	301,678,660	-0.09%
2025-11-27	33.50	34.13	33.46	33.55	33.09	qfq	11,602,646	391,834,392	0.15%
2025-11-26	33.45	33.84	33.15	33.50	33.04	qfq	10,628,686	356,428,049	0.18%
2025-11-25	33.58	33.75	33.30	33.44	32.98	qfq	13,045,789	437,146,693	0.91%
2025-11-24	33.48	33.90	32.99	33.14	32.68	qfq	16,736,575	559,260,686	-0.18%
2025-11-21	34.15	34.20	33.20	33.20	32.74	qfq	18,386,299	618,637,097	-3.57%
2025-11-20	34.75	35.31	34.40	34.43	33.96	qfq	14,379,775	501,331,732	-0.92%
2025-11-19	34.40	35.18	34.37	34.75	34.27	qfq	14,291,106	497,036,951	0.26%
2025-11-18	35.20	35.90	34.36	34.66	34.18	qfq	20,311,949	710,777,370	-1.53%
2025-11-17	35.60	36.18	35.02	35.20	34.72	qfq	18,802,819	665,550,246	-1.12%
2025-11-14	36.00	36.16	35.60	35.60	35.11	qfq	21,501,681	770,294,577	-1.85%
2025-11-13	35.22	36.38	35.04	36.27	35.77	qfq	36,821,610	1,322,506,497	3.39%
2025-11-12	34.60	35.56	34.07	35.08	34.60	qfq	23,525,677	820,619,807	1.10%
2025-11-11	35.68	35.73	34.63	34.70	34.22	qfq	23,766,536	831,090,908	-3.21%
2025-11-10	35.05	36.10	35.05	35.85	35.36	qfq	31,939,418	1,142,939,900	2.43%
2025-11-07	34.80	35.50	34.31	35.00	34.52	qfq	28,591,860	1,003,530,891	0.46%
2025-11-06	33.55	34.95	33.45	34.84	34.36	qfq	36,014,406	1,243,902,686	4.28%
2025-11-05	32.80	33.63	32.57	33.41	32.95	qfq	18,955,220	630,107,702	0.78%
2025-11-04	34.00	34.05	32.95	33.15	32.69	qfq	28,465,833	946,739,888	-1.95%
2025-11-03	35.32	35.40	33.18	33.81	33.34	qfq	46,294,429	1,564,058,849	-4.28%
2025-10-31	35.99	36.43	35.22	35.32	34.83	qfq	30,318,379	1,082,648,353	-2.11%
2025-10-30	37.44	37.45	36.00	36.08	35.58	qfq	33,218,419	1,211,934,849	-3.48%
2025-10-29	35.83	37.45	35.80	37.38	36.87	qfq	40,617,438	1,487,545,208	4.62%
2025-10-28	35.79	36.40	35.50	35.73	35.24	qfq	29,881,607	1,072,428,812	-0.11%
2025-10-27	35.70	36.52	35.31	35.77	35.28	qfq	35,984,031	1,291,613,835	0.87%
2025-10-24	35.02	35.54	34.80	35.46	34.97	qfq	38,093,088	1,338,653,550	-0.48%
2025-10-23	35.51	35.76	34.72	35.63	35.14	qfq	24,121,575	849,260,558	-0.47%
2025-10-22	36.03	36.30	35.45	35.80	35.31	qfq	16,657,375	597,852,086	-1.00%
2025-10-21	35.90	36.59	35.80	36.16	35.66	qfq	23,382,119	843,383,874	0.39%
2025-10-20	35.49	36.16	35.49	36.02	35.52	qfq	24,572,980	881,834,194	2.04%
2025-10-17	36.58	36.72	35.25	35.30	34.81	qfq	32,437,888	1,157,334,887	-3.68%
2025-10-16	36.91	37.10	36.41	36.65	36.15	qfq	23,247,156	852,686,584	-1.74%
2025-10-15	36.40	37.42	35.88	37.30	36.79	qfq	29,664,769	1,087,749,421	2.50%
2025-10-14	39.50	39.60	36.18	36.39	35.89	qfq	58,177,285	2,193,050,414	-5.97%
2025-10-13	39.00	39.76	38.03	38.70	38.17	qfq	54,183,225	2,105,027,570	-4.66%
2025-10-10	41.00	41.66	40.25	40.59	40.03	qfq	43,007,300	1,756,105,653	-2.29%
2025-10-09	41.00	41.95	40.13	41.54	40.97	qfq	47,728,512	1,962,492,378	3.82%
2025-09-30	39.41	40.21	38.84	40.01	39.46	qfq	49,483,561	1,963,582,370	1.04%
2025-09-29	36.79	39.71	36.72	39.60	39.06	qfq	71,711,371	2,741,803,162	7.99%
2025-09-26	36.50	37.38	36.18	36.67	36.17	qfq	35,512,919	1,308,596,741	0.08%
2025-09-25	36.20	37.12	36.16	36.64	36.14	qfq	25,616,965	941,441,269	0.41%
2025-09-24	35.87	36.84	35.70	36.49	35.99	qfq	31,353,725	1,139,733,694	1.79%
2025-09-23	36.04	36.78	35.20	35.85	35.36	qfq	35,054,183	1,257,870,828	-2.71%
2025-09-22	36.61	36.85	35.48	36.85	36.34	qfq	35,460,370	1,281,972,139	0.63%
2025-09-19	36.73	37.41	36.43	36.62	36.12	qfq	28,027,185	1,034,644,285	-0.38%
2025-09-18	37.00	37.55	36.27	36.76	36.25	qfq	42,522,643	1,566,317,694	-1.13%
2025-09-17	36.40	37.77	36.23	37.18	36.67	qfq	39,641,017	1,469,869,467	2.00%
2025-09-16	37.09	37.27	35.80	36.45	35.95	qfq	36,481,422	1,323,283,559	-0.95%
2025-09-15	37.47	37.49	36.20	36.80	36.29	qfq	38,637,119	1,422,002,336	-1.31%
2025-09-12	36.49	38.35	35.81	37.29	36.78	qfq	73,459,910	2,719,462,995	0.21%
2025-09-11	35.77	37.30	35.70	37.21	36.70	qfq	51,249,723	1,878,995,060	4.03%
2025-09-10	35.66	36.45	35.48	35.77	35.28	qfq	25,389,821	911,124,179	-0.22%
2025-09-09	35.99	36.57	35.30	35.85	35.36	qfq	33,760,119	1,211,678,300	-1.16%
2025-09-08	35.90	36.35	35.22	36.27	35.77	qfq	44,307,904	1,587,269,604	1.03%
2025-09-05	35.00	36.28	34.76	35.90	35.41	qfq	52,072,159	1,844,649,497	2.31%
2025-09-04	36.31	36.56	34.50	35.09	34.61	qfq	73,797,519	2,605,884,500	-4.10%
2025-09-03	37.30	37.56	35.89	36.59	36.09	qfq	55,432,917	2,022,692,435	-1.24%
2025-09-02	38.79	39.00	36.80	37.05	36.54	qfq	72,891,639	2,743,524,375	-5.05%
2025-09-01	39.59	40.10	38.20	39.02	38.48	qfq	73,226,274	2,854,312,617	0.85%
2025-08-29	36.58	39.46	36.40	38.69	38.16	qfq	79,232,597	3,027,493,173	6.88%
2025-08-28	35.62	36.32	35.08	36.20	35.70	qfq	76,676,954	2,741,331,025	1.00%
2025-08-27	35.70	36.95	35.42	35.84	35.35	qfq	68,308,636	2,476,156,412	0.67%
2025-08-26	34.65	36.33	34.48	35.60	35.11	qfq	59,079,412	2,104,944,874	2.62%
2025-08-25	33.69	36.26	32.82	34.69	34.21	qfq	92,525,009	3,206,756,899	5.12%
2025-08-22	31.25	33.11	31.02	33.00	32.55	qfq	63,407,536	2,053,017,724	5.40%
2025-08-21	31.35	32.13	31.17	31.31	30.88	qfq	37,220,764	1,173,494,609	0.26%
2025-08-20	30.98	31.48	30.65	31.23	30.80	qfq	36,990,544	1,148,933,852	0.32%
2025-08-19	31.67	32.12	30.65	31.13	30.70	qfq	61,872,462	1,933,581,286	-0.22%
2025-08-18	31.00	32.19	30.40	31.20	30.77	qfq	85,302,678	2,668,031,274	4.49%
2025-08-15	28.62	30.08	28.62	29.86	29.45	qfq	42,844,336	1,265,354,871	4.26%
2025-08-14	29.15	29.35	28.61	28.64	28.25	qfq	28,795,144	833,034,456	-1.31%
2025-08-13	29.05	29.65	28.83	29.02	28.62	qfq	35,818,304	1,045,833,198	0.24%
2025-08-12	28.14	29.06	28.08	28.95	28.55	qfq	33,907,111	973,102,443	2.88%
2025-08-11	28.60	28.69	28.02	28.14	27.75	qfq	26,024,004	735,506,208	-1.12%
2025-08-08	28.43	28.75	28.36	28.46	28.07	qfq	19,712,992	561,759,782	0.18%
2025-08-07	27.51	28.50	27.50	28.41	28.02	qfq	42,602,824	1,203,643,263	3.08%
2025-08-06	27.42	27.63	27.28	27.56	27.18	qfq	26,444,712	724,618,488	0.73%
2025-08-05	27.51	27.60	27.17	27.36	26.98	qfq	18,210,251	497,965,380	-0.07%
2025-08-04	27.16	27.85	27.16	27.38	27.00	qfq	35,785,890	984,159,963	1.67%
2025-08-01	26.73	27.50	26.70	26.93	26.56	qfq	33,561,783	910,420,672	0.60%
2025-07-31	26.61	27.35	26.57	26.77	26.40	qfq	28,030,254	756,755,524	-0.11%
2025-07-30	26.34	26.97	26.11	26.80	26.43	qfq	27,080,961	721,455,305	1.44%
2025-07-29	26.55	26.74	26.39	26.42	26.06	qfq	18,356,430	485,900,104	-0.71%
2025-07-28	26.95	26.95	26.50	26.61	26.24	qfq	21,922,693	583,767,138	-1.15%
2025-07-25	27.18	27.26	26.64	26.92	26.55	qfq	20,411,146	548,876,439	-0.96%
2025-07-24	27.36	27.40	26.90	27.18	26.81	qfq	22,302,988	604,339,989	-0.98%
2025-07-23	27.50	27.68	27.32	27.45	27.07	qfq	18,137,318	497,704,324	-0.18%
2025-07-22	27.01	27.53	27.01	27.50	27.12	qfq	27,353,375	748,052,348	1.70%
2025-07-21	26.85	27.07	26.60	27.04	26.67	qfq	22,329,838	599,946,033	0.45%
2025-07-18	26.95	26.95	26.23	26.92	26.55	qfq	34,530,703	916,294,434	-0.11%
2025-07-17	27.00	27.18	26.85	26.95	26.58	qfq	20,261,035	546,444,129	-0.74%
2025-07-16	27.08	27.26	26.94	27.15	26.78	qfq	12,922,588	350,231,285	0.15%
2025-07-15	27.21	27.40	26.98	27.11	26.74	qfq	17,341,068	470,985,963	-0.26%
2025-07-14	26.86	27.28	26.86	27.18	26.81	qfq	24,100,672	653,042,272	1.72%
2025-07-11	26.81	27.15	26.71	26.72	26.35	qfq	30,510,291	819,508,830	-0.11%
2025-07-10	27.55	27.69	26.70	26.75	26.38	qfq	42,061,533	1,135,836,761	-2.90%
2025-07-09	29.38	29.46	27.49	27.55	27.17	qfq	56,609,591	1,581,867,215	-4.31%
2025-07-08	28.50	28.95	28.46	28.79	28.39	qfq	16,424,342	471,924,031	0.95%
2025-07-07	28.52	28.76	28.35	28.52	28.13	qfq	12,548,350	357,471,564	0.74%
2025-07-04	28.41	28.56	28.30	28.31	27.92	qfq	12,401,800	352,373,599	-0.11%
2025-07-03	28.93	29.00	28.13	28.34	27.95	qfq	21,625,796	614,208,081	-2.21%
2025-07-02	29.02	29.29	28.79	28.98	28.58	qfq	19,562,035	566,889,063	-0.07%
2025-07-01	28.64	29.15	28.57	29.00	28.60	qfq	25,062,636	723,080,028	1.12%
2025-06-30	27.77	28.90	27.71	28.68	28.29	qfq	35,862,926	1,020,514,019	3.88%
2025-06-27	27.49	28.15	27.43	27.61	27.23	qfq	27,631,519	768,928,619	0.99%
2025-06-26	27.85	27.85	27.30	27.34	26.96	qfq	14,458,560	398,236,596	-0.55%
2025-06-25	27.54	28.01	27.23	27.49	27.11	qfq	24,285,868	668,232,893	1.14%
2025-06-24	27.25	27.38	27.05	27.18	26.81	qfq	17,080,672	464,717,930	0.04%
2025-06-23	27.80	28.00	27.08	27.17	26.80	qfq	23,980,068	656,913,556	-2.62%
2025-06-20	28.28	28.49	27.78	27.90	27.52	qfq	18,114,084	507,974,820	-1.13%
2025-06-19	28.62	29.13	28.01	28.22	27.83	qfq	22,420,534	636,440,642	-1.33%
2025-06-18	28.60	29.10	28.09	28.60	28.21	qfq	18,759,998	537,168,701	0.70%
2025-06-17	28.58	28.84	28.28	28.40	28.01	qfq	13,475,720	383,525,024	0.35%
2025-06-16	28.10	28.85	27.96	28.30	27.91	qfq	23,012,850	653,089,726	1.69%
2025-06-13	27.13	27.92	27.10	27.83	27.45	qfq	22,978,261	633,475,238	2.24%
2025-06-12	27.27	27.48	27.11	27.22	26.85	qfq	12,944,028	352,741,365	-0.37%
2025-06-11	27.48	27.50	27.15	27.32	26.94	qfq	11,410,201	311,533,898	-0.15%
2025-06-10	27.30	27.58	27.08	27.36	26.98	qfq	15,931,142	435,572,830	0.26%
2025-06-09	27.07	27.46	26.99	27.29	26.91	qfq	19,207,684	523,871,818	1.15%
2025-06-06	26.38	27.94	26.27	26.98	26.61	qfq	33,455,757	908,631,710	1.58%
2025-06-05	26.71	26.92	26.42	26.56	25.97	qfq	12,583,444	334,540,420	-0.90%
2025-06-04	26.78	27.20	26.63	26.80	26.20	qfq	14,709,980	395,394,116	0.04%
2025-06-03	26.33	27.00	26.15	26.79	26.19	qfq	18,595,533	495,371,438	1.32%
2025-05-30	26.31	26.69	26.31	26.44	25.85	qfq	12,990,839	343,544,226	0.30%
2025-05-29	25.70	26.47	25.61	26.36	25.77	qfq	19,122,019	500,335,878	2.97%
2025-05-28	25.61	25.72	25.50	25.60	25.03	qfq	8,119,861	207,887,957	0.00%
2025-05-27	26.06	26.11	25.51	25.60	25.03	qfq	13,651,434	351,036,798	-1.73%
2025-05-26	26.20	26.51	26.00	26.05	25.47	qfq	12,668,800	332,570,232	-0.69%
2025-05-23	26.10	26.44	26.01	26.23	25.65	qfq	12,611,821	331,025,844	0.61%
2025-05-22	26.25	26.25	25.75	26.07	25.49	qfq	15,296,857	397,497,278	-0.99%
2025-05-21	26.45	26.67	26.20	26.33	25.74	qfq	17,084,561	451,072,526	0.04%
2025-05-20	26.19	26.63	26.11	26.32	25.73	qfq	13,998,427	368,781,822	0.65%
2025-05-19	26.25	26.42	26.06	26.15	25.57	qfq	13,501,289	353,698,158	-0.27%
2025-05-16	26.46	26.88	26.12	26.22	25.64	qfq	23,807,926	628,605,241	-1.61%
2025-05-15	27.00	27.13	26.31	26.65	26.06	qfq	19,851,417	528,585,447	-1.37%
2025-05-14	26.73	27.19	26.67	27.02	26.42	qfq	20,137,755	542,711,542	1.08%
2025-05-13	26.92	26.92	26.50	26.73	26.13	qfq	15,797,723	421,773,455	-0.41%
2025-05-12	27.00	27.09	26.57	26.84	26.24	qfq	16,559,107	442,593,929	0.11%
2025-05-09	27.01	27.31	26.77	26.81	26.21	qfq	18,817,867	507,642,138	-0.63%
2025-05-08	27.56	27.65	26.87	26.98	26.38	qfq	29,361,703	796,037,979	-2.56%
2025-05-07	27.64	27.69	27.10	27.69	27.07	qfq	33,842,732	929,735,924	1.02%
2025-05-06	25.77	27.76	25.56	27.41	26.80	qfq	54,147,359	1,456,746,312	7.87%
2025-04-30	25.47	25.92	25.21	25.41	24.84	qfq	19,701,488	503,586,133	-0.35%
2025-04-29	25.50	25.93	25.16	25.50	24.93	qfq	19,736,911	504,675,416	0.55%
2025-04-28	25.25	25.55	25.23	25.36	24.79	qfq	19,762,634	502,435,474	0.83%
2025-04-25	24.80	25.39	24.62	25.15	24.59	qfq	22,261,348	557,328,676	1.66%
2025-04-24	24.62	24.75	24.10	24.74	24.19	qfq	14,023,628	343,544,637	0.32%
2025-04-23	24.45	24.74	24.33	24.66	24.11	qfq	12,769,102	313,127,992	0.86%
2025-04-22	23.77	24.65	23.70	24.45	23.90	qfq	18,378,277	447,096,871	2.77%
2025-04-21	23.67	23.92	23.52	23.79	23.26	qfq	10,261,760	243,310,961	-0.29%
2025-04-18	23.99	23.99	23.75	23.86	23.33	qfq	7,932,671	189,185,793	-1.04%
2025-04-17	24.10	24.25	23.93	24.11	23.57	qfq	9,904,500	238,368,623	0.08%
2025-04-16	24.03	24.09	23.59	24.09	23.55	qfq	15,517,249	369,670,523	0.21%
2025-04-15	24.31	24.55	23.85	24.04	23.50	qfq	18,366,291	443,189,065	-1.35%
2025-04-14	24.00	24.95	23.78	24.37	23.83	qfq	34,497,025	841,407,527	3.39%
2025-04-11	23.73	23.73	23.30	23.57	23.04	qfq	16,692,944	392,537,153	-0.88%
2025-04-10	24.19	24.19	23.61	23.78	23.25	qfq	23,537,309	561,987,650	-0.21%
2025-04-09	23.40	23.84	23.00	23.83	23.30	qfq	25,725,522	604,996,350	0.85%
2025-04-08	22.88	23.70	22.30	23.63	23.10	qfq	37,925,972	876,263,902	5.30%
2025-04-07	22.01	22.80	21.96	22.44	21.94	qfq	50,550,956	1,122,536,278	-8.03%
2025-04-03	25.16	25.16	24.19	24.40	23.86	qfq	24,833,512	611,770,658	-3.90%
2025-04-02	24.96	25.62	24.80	25.39	24.82	qfq	24,426,451	618,591,011	2.13%
2025-04-01	24.75	25.14	24.52	24.86	24.31	qfq	15,507,436	385,541,886	0.61%
2025-03-31	24.56	24.84	24.17	24.71	24.16	qfq	19,589,805	480,012,989	1.27%
2025-03-28	24.42	24.63	24.11	24.40	23.86	qfq	16,838,971	410,059,547	0.49%
2025-03-27	23.73	24.52	23.70	24.28	23.74	qfq	19,356,373	470,009,428	2.15%
2025-03-26	23.90	24.18	23.71	23.77	23.24	qfq	14,492,800	346,682,038	-0.54%
2025-03-25	24.30	24.54	23.35	23.90	23.37	qfq	23,801,185	567,404,677	-1.65%
2025-03-24	23.68	24.42	23.60	24.30	23.76	qfq	22,970,394	551,933,518	2.75%
2025-03-21	25.00	25.12	23.65	23.65	23.12	qfq	34,858,240	846,874,048	-5.51%
2025-03-20	25.28	25.49	25.00	25.03	24.47	qfq	17,001,310	427,895,739	-0.95%
2025-03-19	25.30	26.10	25.11	25.27	24.71	qfq	27,012,217	688,774,734	0.08%
2025-03-18	25.75	26.14	25.21	25.25	24.69	qfq	26,836,811	688,120,697	-0.98%
2025-03-17	25.54	25.91	25.48	25.50	24.93	qfq	11,192,211	286,716,029	-0.16%
2025-03-14	25.90	26.03	25.46	25.54	24.97	qfq	21,203,881	545,588,013	-1.01%
2025-03-13	25.78	25.97	25.59	25.80	25.22	qfq	15,619,659	402,284,789	0.16%
2025-03-12	26.40	26.42	25.72	25.76	25.19	qfq	20,979,659	545,323,569	-1.60%
2025-03-11	25.80	26.18	25.55	26.18	25.60	qfq	22,696,652	586,985,736	0.69%
2025-03-10	25.30	26.10	25.08	26.00	25.42	qfq	32,111,225	830,332,842	2.97%
2025-03-07	24.67	25.30	24.58	25.25	24.69	qfq	23,054,686	577,451,502	2.27%
2025-03-06	24.82	24.82	24.41	24.69	24.14	qfq	17,568,573	432,745,901	0.16%
2025-03-05	23.82	24.78	23.78	24.65	24.10	qfq	19,806,823	481,538,208	3.27%
2025-03-04	24.01	24.23	23.80	23.87	23.34	qfq	12,532,589	300,573,965	-0.75%
2025-03-03	24.33	24.52	23.98	24.05	23.51	qfq	16,736,591	405,489,217	-1.35%
2025-02-28	24.86	24.99	24.28	24.38	23.84	qfq	17,475,840	430,542,098	-1.38%
2025-02-27	24.61	25.20	24.59	24.72	24.17	qfq	20,476,213	508,346,852	0.00%
2025-02-26	24.15	25.44	24.15	24.72	24.17	qfq	40,637,174	1,013,584,939	4.39%
2025-02-25	23.83	23.99	23.53	23.68	23.15	qfq	16,549,749	392,639,330	-1.25%
2025-02-24	23.16	24.10	23.07	23.98	23.45	qfq	31,467,306	744,893,600	3.14%
2025-02-21	23.88	23.95	23.15	23.25	22.73	qfq	38,665,994	904,700,596	-2.92%
2025-02-20	23.88	24.06	23.38	23.95	23.42	qfq	28,857,289	687,527,401	0.21%
2025-02-19	25.18	25.18	23.02	23.90	23.37	qfq	66,185,142	1,579,664,368	-3.67%
2025-02-18	24.60	25.55	24.53	24.81	24.26	qfq	28,347,090	709,844,649	0.89%
2025-02-17	24.67	24.88	24.02	24.59	24.04	qfq	24,880,014	607,282,031	-1.40%
2025-02-14	24.59	25.20	24.50	24.94	24.38	qfq	17,224,037	427,776,615	1.42%
2025-02-13	25.00	25.01	24.51	24.59	24.04	qfq	16,643,876	411,586,698	-1.60%
2025-02-12	24.86	25.10	24.78	24.99	24.43	qfq	14,001,204	349,260,115	0.08%
2025-02-11	24.88	25.30	24.53	24.97	24.41	qfq	25,126,423	626,946,695	0.60%
2025-02-10	24.73	24.86	24.51	24.82	24.27	qfq	20,360,225	503,203,736	0.36%
2025-02-07	25.31	25.45	24.25	24.73	24.18	qfq	47,005,436	1,162,741,845	-2.64%
2025-02-06	25.56	25.97	25.26	25.40	24.83	qfq	21,758,533	554,288,723	-1.01%
2025-02-05	25.67	25.79	25.02	25.66	25.09	qfq	15,892,063	405,624,567	-0.04%
2025-01-27	25.68	25.79	25.40	25.67	25.10	qfq	16,404,988	420,352,051	0.35%
2025-01-24	25.30	25.75	25.17	25.58	25.01	qfq	19,622,083	501,851,137	0.83%
2025-01-23	26.72	26.72	25.37	25.37	24.80	qfq	43,083,759	1,113,298,322	-3.57%
2025-01-22	26.12	26.37	25.75	26.31	25.72	qfq	26,380,446	688,665,689	0.88%
2025-01-21	26.22	26.39	25.90	26.08	25.50	qfq	23,324,140	610,009,319	-0.46%
2025-01-20	25.85	26.60	25.70	26.20	25.62	qfq	38,474,902	1,004,936,059	3.27%
2025-01-17	24.74	25.66	24.60	25.37	24.80	qfq	25,514,542	643,408,308	2.26%
2025-01-16	25.20	25.21	24.45	24.81	24.26	qfq	23,953,481	594,144,784	-1.04%
2025-01-15	25.09	25.38	24.50	25.07	24.51	qfq	26,571,670	664,195,504	-0.44%
2025-01-14	24.58	25.30	24.18	25.18	24.62	qfq	35,837,026	892,924,184	2.36%
2025-01-13	24.65	25.13	24.37	24.60	24.05	qfq	26,009,033	643,232,219	-1.80%
2025-01-10	25.25	25.75	24.91	25.05	24.49	qfq	36,324,732	915,628,629	-0.44%
2025-01-09	24.31	26.17	24.28	25.16	24.60	qfq	57,137,699	1,453,016,166	3.45%
2025-01-08	25.06	25.20	23.87	24.32	23.78	qfq	36,989,556	900,678,526	-3.72%
2025-01-07	24.80	25.37	24.46	25.26	24.70	qfq	46,692,281	1,164,802,753	2.06%
2025-01-06	23.60	25.54	23.60	24.75	24.20	qfq	57,076,183	1,411,239,135	6.59%
2025-01-03	23.65	23.99	23.20	23.22	22.70	qfq	21,439,896	506,791,194	-3.01%
2025-01-02	25.01	25.20	23.74	23.94	23.41	qfq	31,870,667	774,450,796	-0.75%
2024-12-31	23.99	24.78	23.71	24.12	23.58	qfq	40,303,486	981,836,686	1.05%
2024-12-30	23.20	24.08	23.20	23.87	23.34	qfq	30,443,302	719,550,139	2.01%
2024-12-27	24.00	24.33	23.40	23.40	22.88	qfq	33,414,563	795,567,550	-3.15%
2024-12-26	24.34	24.45	23.87	24.16	23.62	qfq	19,332,980	465,351,297	0.29%
2024-12-25	24.31	24.55	23.86	24.09	23.55	qfq	23,184,609	560,879,867	-0.25%
2024-12-24	24.00	24.23	23.70	24.15	23.61	qfq	34,911,382	836,485,730	0.63%
2024-12-23	23.26	24.27	23.10	24.00	23.46	qfq	46,625,234	1,113,460,136	4.76%
2024-12-20	22.77	23.20	22.73	22.91	22.40	qfq	24,830,817	569,934,408	0.70%
2024-12-19	21.40	22.93	21.36	22.75	22.24	qfq	29,812,229	665,725,064	4.60%
2024-12-18	21.90	22.48	21.45	21.75	21.26	qfq	18,816,038	409,618,632	1.26%
2024-12-17	21.67	21.84	21.23	21.48	21.00	qfq	18,085,961	389,066,818	-0.46%
2024-12-16	22.03	22.15	21.29	21.58	21.10	qfq	37,976,197	819,851,556	-2.49%
2024-12-13	22.55	23.06	22.05	22.13	21.64	qfq	77,533,600	1,740,566,583	-2.12%
2024-12-12	22.70	22.88	22.15	22.61	22.11	qfq	37,698,786	847,741,428	-0.40%
2024-12-11	22.98	23.35	22.68	22.70	22.19	qfq	28,671,048	659,290,158	-0.48%
2024-12-10	22.70	23.07	22.50	22.81	22.30	qfq	34,616,148	787,977,163	2.29%
2024-12-09	22.28	23.02	22.11	22.30	21.80	qfq	24,306,424	546,463,516	0.36%
2024-12-06	22.20	22.40	22.00	22.22	21.72	qfq	17,451,177	388,424,776	0.09%
2024-12-05	22.35	22.44	21.99	22.20	21.70	qfq	19,352,181	429,496,303	-1.20%
2024-12-04	22.71	22.85	22.24	22.47	21.97	qfq	18,861,318	424,030,836	-1.49%
2024-12-03	22.85	22.97	22.51	22.81	22.30	qfq	19,387,811	441,307,321	-0.13%
2024-12-02	22.85	23.18	22.65	22.84	22.33	qfq	35,380,997	811,276,828	2.10%
2024-11-29	22.20	22.56	21.82	22.37	21.87	qfq	25,449,737	565,527,526	1.27%
2024-11-28	22.29	22.34	21.93	22.09	21.60	qfq	20,607,545	455,780,144	-0.90%
2024-11-27	21.01	22.35	20.53	22.29	21.79	qfq	29,034,382	623,906,522	6.09%
2024-11-26	20.82	21.59	20.82	21.01	20.54	qfq	20,261,129	429,222,966	2.29%
2024-11-25	20.50	20.84	20.37	20.54	20.08	qfq	16,289,844	335,322,184	-0.24%
2024-11-22	21.65	21.81	20.55	20.59	20.13	qfq	24,871,049	524,751,041	-5.25%
2024-11-21	21.52	21.92	21.45	21.73	21.25	qfq	13,888,417	301,180,084	0.42%
2024-11-20	21.35	21.99	21.35	21.64	21.16	qfq	24,040,881	521,824,359	1.17%
2024-11-19	21.54	21.63	20.91	21.39	20.91	qfq	26,605,250	564,606,459	-0.28%
2024-11-18	22.45	22.70	21.34	21.45	20.97	qfq	33,330,204	731,253,482	-3.85%
2024-11-15	22.00	23.16	21.65	22.31	21.81	qfq	32,121,337	718,951,884	1.18%
2024-11-14	22.51	22.80	22.02	22.05	21.56	qfq	25,405,373	568,950,253	-2.30%
2024-11-13	22.70	23.11	22.32	22.57	22.07	qfq	22,354,576	505,741,551	-0.27%
2024-11-12	22.42	23.26	22.42	22.63	22.13	qfq	40,213,602	913,296,217	0.22%
2024-11-11	21.68	22.91	21.58	22.58	22.08	qfq	35,791,705	798,184,973	2.22%
2024-11-08	22.59	22.70	21.90	22.09	21.60	qfq	29,451,289	655,103,628	-1.60%
2024-11-07	22.20	22.57	21.94	22.45	21.95	qfq	28,251,920	630,058,403	0.45%
2024-11-06	22.45	23.10	22.20	22.35	21.85	qfq	38,070,165	862,292,798	-0.40%
2024-11-05	22.15	22.80	21.94	22.44	21.94	qfq	37,727,339	846,888,242	2.00%
2024-11-04	21.88	22.38	21.82	22.00	21.51	qfq	30,180,208	664,204,303	0.92%
2024-11-01	21.06	22.50	21.05	21.80	21.31	qfq	47,326,218	1,038,110,181	4.21%
2024-10-31	21.30	21.30	20.70	20.92	20.45	qfq	28,168,997	590,333,336	-1.78%
2024-10-30	20.36	21.45	20.36	21.30	20.83	qfq	34,172,413	724,343,093	3.70%
2024-10-29	20.40	20.75	20.20	20.54	20.08	qfq	23,882,410	488,732,721	-0.19%
2024-10-28	20.85	21.05	19.95	20.58	20.12	qfq	40,184,217	822,543,142	-1.95%
2024-10-25	19.53	21.10	19.48	20.99	20.52	qfq	51,224,549	1,047,994,527	3.50%
2024-10-24	20.85	20.85	20.21	20.28	19.83	qfq	29,200,732	598,848,553	-3.43%
2024-10-23	20.90	21.20	20.51	21.00	20.53	qfq	33,245,223	693,017,397	0.96%
2024-10-22	20.50	21.08	20.50	20.80	20.34	qfq	29,733,880	618,406,440	0.92%
2024-10-21	19.83	21.08	19.51	20.61	20.15	qfq	53,072,114	1,082,935,289	5.26%
2024-10-18	19.19	20.06	19.10	19.58	19.14	qfq	42,343,793	827,064,990	1.56%
2024-10-17	19.85	20.03	19.26	19.28	18.85	qfq	28,158,341	551,659,231	-2.23%
2024-10-16	19.47	20.07	19.33	19.72	19.28	qfq	34,634,505	684,048,501	0.15%
2024-10-15	20.32	20.45	19.68	19.69	19.25	qfq	35,750,394	715,070,619	-3.86%
2024-10-14	20.30	20.62	19.95	20.48	20.02	qfq	33,273,341	676,538,739	1.14%
2024-10-11	21.00	21.14	19.90	20.25	19.80	qfq	36,408,580	744,955,825	-3.16%
2024-10-10	20.98	21.65	20.52	20.91	20.44	qfq	40,074,443	845,541,429	0.05%
2024-10-09	21.46	22.09	20.65	20.90	20.43	qfq	72,440,758	1,552,997,290	-5.00%
2024-10-08	24.49	24.50	21.10	22.00	21.51	qfq	96,900,519	2,193,073,711	-1.21%
2024-09-30	22.24	22.66	21.70	22.27	21.77	qfq	80,409,994	1,780,556,177	8.11%
2024-09-27	19.99	20.83	19.71	20.60	20.14	qfq	32,260,659	649,418,732	6.30%
2024-09-26	17.66	19.38	17.62	19.38	18.95	qfq	43,609,897	812,814,188	9.99%
2024-09-25	17.65	18.00	17.43	17.62	17.23	qfq	33,156,621	587,310,624	1.26%
2024-09-24	16.73	17.58	16.40	17.40	17.01	qfq	36,555,189	622,598,441	4.69%
2024-09-23	16.80	17.10	16.51	16.62	16.25	qfq	27,525,361	461,353,941	-1.66%
2024-09-20	16.51	16.92	16.30	16.90	16.52	qfq	29,942,244	497,957,329	1.93%
2024-09-19	16.98	16.99	16.24	16.58	16.21	qfq	38,161,019	630,211,629	-0.66%
2024-09-18	16.42	16.90	16.30	16.69	16.32	qfq	46,874,356	776,703,558	4.57%
2024-09-13	15.66	16.39	15.66	15.96	15.60	qfq	33,655,651	542,334,143	1.53%
2024-09-12	15.60	15.90	15.38	15.72	15.37	qfq	29,165,500	456,504,881	1.42%
2024-09-11	15.21	15.69	15.02	15.50	15.15	qfq	46,764,496	721,833,829	3.26%
2024-09-10	14.69	15.30	14.65	15.01	14.68	qfq	40,896,691	613,772,643	2.18%
2024-09-09	14.44	14.98	14.25	14.69	14.36	qfq	34,476,043	503,805,058	1.87%
2024-09-06	14.45	14.57	14.33	14.42	14.10	qfq	24,090,251	347,878,304	-0.07%
2024-09-05	15.01	15.21	14.26	14.43	14.11	qfq	51,804,580	754,419,581	-5.44%
2024-09-04	15.39	15.57	15.06	15.26	14.92	qfq	21,021,430	322,283,195	-1.55%
2024-09-03	15.46	15.71	15.39	15.50	15.15	qfq	20,335,810	316,290,227	0.13%
2024-09-02	16.39	16.39	15.46	15.48	15.13	qfq	33,882,651	534,806,819	-5.72%
2024-08-30	16.07	16.74	15.91	16.42	16.05	qfq	37,794,267	621,124,050	2.31%
2024-08-29	16.25	16.49	16.01	16.05	15.69	qfq	24,746,875	400,886,081	-1.23%
2024-08-28	16.43	16.50	16.11	16.25	15.89	qfq	15,466,251	251,440,154	-0.91%
2024-08-27	16.95	17.04	16.18	16.40	16.03	qfq	35,043,660	578,455,401	-3.53%
2024-08-26	17.76	17.98	16.77	17.00	16.62	qfq	30,378,498	519,880,702	-3.85%
2024-08-23	17.40	18.15	17.35	17.68	17.29	qfq	34,656,841	615,820,591	2.37%
2024-08-22	17.33	17.35	16.98	17.27	16.88	qfq	14,546,015	249,175,773	-0.46%
2024-08-21	17.36	17.58	17.30	17.35	16.96	qfq	7,721,757	134,380,745	-0.46%
2024-08-20	17.86	17.88	17.35	17.43	17.04	qfq	11,960,571	209,563,777	-2.08%
2024-08-19	17.88	18.40	17.71	17.80	17.40	qfq	17,179,803	308,956,304	-0.06%
2024-08-16	18.03	18.07	17.66	17.81	17.41	qfq	17,920,007	319,235,623	-0.78%
2024-08-15	18.01	18.35	17.85	17.95	17.55	qfq	15,253,295	275,548,997	-0.83%
2024-08-14	18.69	18.69	17.85	18.10	17.70	qfq	20,338,657	367,118,450	-1.84%
2024-08-13	18.68	18.74	18.18	18.44	18.03	qfq	17,763,542	326,121,472	-1.13%
2024-08-12	18.58	18.77	18.30	18.65	18.23	qfq	12,990,241	241,585,021	0.00%
2024-08-09	19.08	19.30	18.38	18.65	18.23	qfq	23,467,053	438,339,659	-1.89%
2024-08-08	18.90	19.34	18.70	19.01	18.59	qfq	12,819,894	243,661,725	-0.16%
2024-08-07	19.08	19.24	18.81	19.04	18.62	qfq	10,553,880	200,677,788	-0.47%
2024-08-06	19.42	19.45	18.88	19.13	18.70	qfq	12,540,645	239,345,240	-0.05%
2024-08-05	19.60	20.05	19.12	19.14	18.71	qfq	19,304,164	376,832,644	-2.89%
2024-08-02	19.30	20.32	19.25	19.71	19.27	qfq	23,581,640	470,198,329	0.97%
2024-08-01	19.88	20.23	19.46	19.52	19.08	qfq	17,893,622	353,535,636	-1.61%
2024-07-31	19.10	19.99	18.76	19.84	19.40	qfq	24,853,640	486,126,700	4.26%
2024-07-30	19.10	19.20	18.64	19.03	18.61	qfq	18,688,716	352,672,163	-0.78%
2024-07-29	19.44	19.60	19.05	19.18	18.75	qfq	13,514,168	260,424,326	-1.59%
2024-07-26	19.08	19.90	19.08	19.49	19.06	qfq	20,910,553	409,719,656	1.78%
2024-07-25	19.00	19.42	18.76	19.15	18.72	qfq	19,014,000	363,450,838	0.00%
2024-07-24	19.10	19.40	18.91	19.15	18.72	qfq	21,979,385	421,118,635	-0.16%
2024-07-23	20.05	20.06	19.15	19.18	18.75	qfq	34,800,495	674,986,619	-4.86%
2024-07-22	19.52	20.77	19.42	20.16	19.71	qfq	33,169,769	669,485,064	2.86%
2024-07-19	20.20	20.29	19.57	19.60	19.16	qfq	33,823,654	671,052,354	-3.21%
2024-07-18	20.00	20.50	19.78	20.25	19.80	qfq	26,098,311	528,811,689	0.55%
2024-07-17	21.50	21.70	19.97	20.14	19.69	qfq	51,576,559	1,061,093,934	-3.64%
2024-07-16	22.82	22.88	20.61	20.90	20.43	qfq	77,255,986	1,659,906,549	-8.73%
2024-07-15	22.49	23.11	22.38	22.90	22.39	qfq	14,041,067	320,780,207	0.79%
2024-07-12	23.65	23.75	22.70	22.72	22.21	qfq	23,688,220	545,407,459	-3.97%
2024-07-11	23.30	23.89	23.03	23.66	23.13	qfq	21,977,289	517,235,690	2.42%
2024-07-10	23.05	23.78	22.50	23.10	22.58	qfq	47,866,817	1,106,479,192	-3.55%
2024-07-09	24.77	24.77	23.16	23.95	23.42	qfq	42,221,337	1,002,912,856	-2.56%
2024-07-08	25.04	25.04	24.46	24.58	24.03	qfq	16,749,100	413,529,501	-1.84%
2024-07-05	24.70	25.10	24.28	25.04	24.48	qfq	18,762,637	463,745,326	1.79%
2024-07-04	24.50	24.95	24.45	24.60	24.05	qfq	13,924,253	343,624,661	-0.04%
2024-07-03	24.55	24.92	23.75	24.61	24.06	qfq	23,125,868	563,812,819	-0.04%
2024-07-02	25.00	25.15	24.55	24.62	24.07	qfq	19,229,039	476,098,320	-1.52%
2024-07-01	24.13	25.15	24.13	25.00	24.44	qfq	25,323,880	629,744,639	3.61%
2024-06-28	23.52	24.18	23.46	24.13	23.59	qfq	25,642,494	614,454,575	3.08%
2024-06-27	24.09	24.21	23.28	23.41	22.89	qfq	25,277,627	596,189,445	-3.46%
2024-06-26	23.73	24.31	22.93	24.25	23.71	qfq	33,027,621	783,273,874	2.23%
2024-06-25	23.30	24.35	23.15	23.72	23.19	qfq	51,002,113	1,213,542,130	6.61%
2024-06-24	22.20	22.58	22.08	22.25	21.75	qfq	16,070,715	358,663,588	-1.07%
2024-06-21	22.28	22.60	22.22	22.49	21.99	qfq	13,705,011	307,699,152	0.40%
2024-06-20	22.36	22.83	22.20	22.40	21.90	qfq	20,924,310	471,556,221	0.27%
2024-06-19	22.35	22.56	22.18	22.34	21.84	qfq	16,848,007	377,033,952	0.31%
2024-06-18	22.34	22.45	22.02	22.27	21.77	qfq	20,601,528	459,323,341	-0.40%
2024-06-17	22.22	22.52	21.80	22.36	21.86	qfq	37,551,659	831,332,602	-1.15%
2024-06-14	22.77	22.80	22.15	22.62	22.12	qfq	38,860,824	873,707,449	-0.75%
2024-06-13	22.92	23.26	22.57	22.79	22.28	qfq	23,460,839	536,467,656	-1.04%
2024-06-12	23.18	23.55	22.93	23.03	22.52	qfq	16,837,354	390,951,348	-0.65%
2024-06-11	23.05	23.36	22.80	23.18	22.66	qfq	18,944,454	437,914,758	0.56%
2024-06-07	23.75	23.93	22.93	23.05	22.54	qfq	26,005,491	606,305,497	-2.29%
2024-06-06	23.55	24.06	23.43	23.59	23.06	qfq	17,333,908	411,924,004	0.04%
2024-06-05	24.16	24.19	23.58	23.58	23.05	qfq	18,424,296	437,893,156	-2.64%
2024-06-04	23.46	24.30	23.36	24.22	23.57	qfq	26,093,412	624,222,141	3.11%
2024-06-03	23.23	23.60	22.85	23.49	22.86	qfq	25,535,339	595,454,158	-1.22%
2024-05-31	23.59	23.80	23.21	23.78	23.14	qfq	19,038,595	448,395,018	1.23%
2024-05-30	23.45	24.30	23.28	23.49	22.86	qfq	25,531,419	606,978,643	-0.13%
2024-05-29	23.23	23.64	23.13	23.52	22.89	qfq	19,943,889	467,811,562	0.94%
2024-05-28	24.01	24.13	23.24	23.30	22.68	qfq	26,957,709	633,485,527	-3.20%
2024-05-27	23.51	24.14	23.41	24.07	23.43	qfq	22,047,418	525,877,059	2.34%
2024-05-24	23.91	24.25	23.48	23.52	22.89	qfq	19,932,359	475,722,878	-1.51%
2024-05-23	24.42	24.74	23.81	23.88	23.24	qfq	29,119,478	702,654,892	-2.69%
2024-05-22	24.70	24.85	24.34	24.54	23.88	qfq	21,932,873	538,377,918	-1.17%
2024-05-21	25.05	25.24	24.57	24.83	24.17	qfq	25,937,359	645,684,266	-0.60%
2024-05-20	24.95	25.14	24.38	24.98	24.31	qfq	33,596,452	831,726,455	-0.72%
2024-05-17	25.33	25.33	24.77	25.16	24.49	qfq	21,763,159	544,821,416	-1.02%
2024-05-16	25.86	26.00	25.10	25.42	24.74	qfq	26,679,412	680,381,089	-1.59%
2024-05-15	25.33	26.05	25.30	25.83	25.14	qfq	25,073,031	645,951,495	1.93%
2024-05-14	25.44	26.10	25.32	25.34	24.66	qfq	30,042,742	772,313,746	-0.08%
2024-05-13	25.35	25.54	24.80	25.36	24.68	qfq	23,025,347	581,586,601	0.32%
2024-05-10	25.20	25.43	24.69	25.28	24.60	qfq	23,097,055	579,294,309	0.32%
2024-05-09	25.00	25.50	24.93	25.20	24.53	qfq	25,756,578	649,274,625	1.37%
2024-05-08	25.01	25.28	24.70	24.86	24.20	qfq	26,244,434	653,340,598	-1.51%
2024-05-07	24.26	25.88	24.26	25.24	24.57	qfq	56,710,766	1,431,050,236	4.82%
2024-05-06	23.95	24.20	22.86	24.08	23.44	qfq	53,237,736	1,255,522,194	1.82%
2024-04-30	23.86	24.25	23.58	23.65	23.02	qfq	23,362,399	556,721,030	-1.38%
2024-04-29	23.50	24.10	23.43	23.98	23.34	qfq	42,844,567	1,017,985,639	1.40%
2024-04-26	22.10	23.72	22.05	23.65	23.02	qfq	62,348,863	1,447,352,183	9.69%
2024-04-25	21.88	22.29	21.40	21.56	20.98	qfq	27,663,766	603,334,794	-2.00%
2024-04-24	21.86	22.31	21.68	22.00	21.41	qfq	24,757,972	544,675,806	0.64%
2024-04-23	21.99	22.28	20.87	21.86	21.28	qfq	58,171,891	1,257,311,005	-2.06%
2024-04-22	23.18	23.33	22.19	22.32	21.72	qfq	35,315,098	803,351,175	-4.12%
2024-04-19	23.58	23.89	23.11	23.28	22.66	qfq	24,530,137	575,439,630	-0.94%
2024-04-18	23.35	23.94	22.90	23.50	22.87	qfq	42,988,941	1,006,106,462	-0.30%
2024-04-17	22.90	23.59	22.63	23.57	22.94	qfq	38,246,318	884,663,114	4.06%
2024-04-16	23.13	23.30	22.45	22.65	22.04	qfq	33,235,102	760,111,221	-2.08%
2024-04-15	22.61	23.47	22.40	23.13	22.51	qfq	38,547,037	886,913,767	2.80%
2024-04-12	22.43	22.80	22.16	22.50	21.90	qfq	26,879,317	605,480,954	0.00%
2024-04-11	21.68	22.82	21.44	22.50	21.90	qfq	44,731,906	992,561,221	3.35%
2024-04-10	22.32	22.55	21.74	21.77	21.19	qfq	29,959,946	660,477,998	-2.68%
2024-04-09	22.30	22.74	21.90	22.37	21.77	qfq	33,036,209	738,107,499	0.58%
2024-04-08	22.00	22.81	21.88	22.24	21.65	qfq	34,348,064	770,189,537	-0.27%
2024-04-03	23.70	23.90	22.20	22.30	21.70	qfq	64,287,894	1,466,225,526	-5.39%
2024-04-02	23.07	23.75	23.07	23.57	22.94	qfq	40,260,615	945,390,814	1.90%
2024-04-01	23.17	23.38	22.71	23.13	22.51	qfq	50,075,279	1,157,658,002	-2.24%
2024-03-29	23.55	24.24	23.12	23.66	23.03	qfq	39,562,940	936,190,457	1.02%
2024-03-28	23.25	24.05	23.14	23.42	22.79	qfq	41,904,172	984,429,596	0.77%
2024-03-27	23.53	24.15	23.14	23.24	22.62	qfq	49,207,244	1,159,071,709	-1.15%
2024-03-26	22.20	23.94	21.90	23.51	22.88	qfq	68,061,037	1,570,497,248	6.82%
2024-03-25	22.30	22.95	21.98	22.01	21.42	qfq	39,132,688	876,515,551	-1.83%
2024-03-22	22.05	23.14	21.85	22.42	21.82	qfq	51,863,135	1,162,404,609	1.63%
2024-03-21	22.40	22.55	21.80	22.06	21.47	qfq	34,893,820	771,735,410	-2.17%
2024-03-20	22.07	22.82	21.99	22.55	21.95	qfq	46,774,249	1,051,492,306	1.67%
2024-03-19	21.89	22.66	21.80	22.18	21.59	qfq	55,405,859	1,231,499,081	0.59%
2024-03-18	21.69	22.46	20.92	22.05	21.46	qfq	89,324,866	1,938,242,088	4.35%
2024-03-15	19.24	21.13	19.12	21.13	20.56	qfq	69,973,531	1,421,706,534	9.99%
2024-03-14	19.10	19.53	19.05	19.21	18.70	qfq	26,602,861	512,765,277	0.37%
2024-03-13	19.15	19.50	19.01	19.14	18.63	qfq	30,404,244	583,840,572	0.00%
2024-03-12	19.74	19.88	18.85	19.14	18.63	qfq	52,118,953	1,003,229,821	-3.09%
2024-03-11	20.27	20.41	19.55	19.75	19.22	qfq	52,430,093	1,038,913,452	-2.42%
2024-03-08	20.33	20.64	19.93	20.24	19.70	qfq	39,674,774	802,408,484	-1.36%
2024-03-07	20.22	21.05	20.22	20.52	19.97	qfq	31,447,607	649,665,189	0.49%
2024-03-06	20.46	20.94	20.34	20.42	19.87	qfq	33,542,092	691,972,806	-0.20%
2024-03-05	20.28	20.83	20.28	20.46	19.91	qfq	29,275,567	601,026,465	0.24%
2024-03-04	21.08	21.18	19.98	20.41	19.86	qfq	42,284,900	862,588,394	-2.34%
2024-03-01	20.48	21.02	20.10	20.90	20.34	qfq	39,191,842	806,101,495	2.40%
2024-02-29	20.70	21.33	19.90	20.41	19.86	qfq	61,865,069	1,268,749,832	-1.40%
2024-02-28	20.68	21.35	20.43	20.70	20.15	qfq	40,958,111	854,587,418	1.17%
2024-02-27	20.37	20.91	20.12	20.46	19.91	qfq	29,123,172	596,386,499	0.44%
2024-02-26	20.17	21.35	20.17	20.37	19.83	qfq	38,762,992	803,304,891	1.55%
2024-02-23	19.55	20.30	19.33	20.06	19.52	qfq	37,216,279	738,163,795	3.56%
2024-02-22	19.35	19.50	19.05	19.37	18.85	qfq	22,860,793	440,480,088	0.41%
2024-02-21	19.65	19.88	19.18	19.29	18.77	qfq	38,105,204	743,672,404	-2.28%
2024-02-20	18.29	19.88	18.15	19.74	19.21	qfq	49,157,487	950,603,661	7.34%
2024-02-19	18.56	18.58	18.10	18.39	17.90	qfq	37,793,083	691,832,963	3.03%
2024-02-08	18.25	18.88	17.65	17.85	17.37	qfq	49,634,868	911,825,246	-0.72%
2024-02-07	16.72	18.10	16.63	17.98	17.50	qfq	48,230,601	844,922,784	7.54%
2024-02-06	15.71	16.77	15.66	16.72	16.27	qfq	23,667,252	387,028,657	4.89%
2024-02-05	15.35	16.00	14.82	15.94	15.51	qfq	23,312,402	361,386,042	2.71%
2024-02-02	15.95	16.01	15.10	15.52	15.10	qfq	19,094,909	297,988,939	-2.51%
2024-02-01	15.85	16.22	15.62	15.92	15.49	qfq	13,565,328	216,315,599	-0.19%
2024-01-31	16.01	16.15	15.67	15.95	15.52	qfq	15,797,501	251,886,464	-0.75%
2024-01-30	15.85	16.38	15.70	16.07	15.64	qfq	17,853,365	288,572,196	1.13%
2024-01-29	15.80	16.33	15.80	15.89	15.47	qfq	18,000,591	289,276,479	0.76%
2024-01-26	15.94	16.03	15.70	15.77	15.35	qfq	10,414,056	164,709,708	-1.44%
2024-01-25	15.63	16.00	15.51	16.00	15.57	qfq	15,238,107	241,252,486	3.36%
2024-01-24	15.10	15.54	14.92	15.48	15.07	qfq	17,347,208	264,757,990	3.13%
2024-01-23	14.68	15.12	14.35	15.01	14.61	qfq	15,157,179	224,226,708	2.46%
2024-01-22	15.36	15.42	14.48	14.65	14.26	qfq	15,613,019	232,837,844	-5.06%
2024-01-19	15.50	15.68	15.25	15.43	15.02	qfq	8,748,031	135,142,856	-0.71%
2024-01-18	15.20	15.58	14.78	15.54	15.12	qfq	20,873,968	315,508,787	1.24%
2024-01-17	15.63	15.80	15.30	15.35	14.94	qfq	10,605,630	165,088,356	-2.10%
2024-01-16	15.58	15.78	15.35	15.68	15.26	qfq	13,473,640	209,669,011	0.58%
2024-01-15	15.86	15.92	15.46	15.59	15.17	qfq	16,183,414	253,689,440	-1.64%
2024-01-12	16.21	16.60	15.80	15.85	15.43	qfq	19,529,394	316,875,694	-0.38%
2024-01-11	15.88	16.17	15.55	15.91	15.48	qfq	14,283,575	226,815,486	-0.50%
2024-01-10	16.12	16.35	15.83	15.99	15.56	qfq	15,351,758	246,808,295	-1.60%
2024-01-09	16.74	16.85	16.13	16.25	15.82	qfq	23,096,328	380,037,785	-2.99%
2024-01-08	16.98	17.02	16.62	16.75	16.30	qfq	30,654,406	516,362,258	0.30%
2024-01-05	16.48	17.34	16.45	16.70	16.25	qfq	32,006,917	541,574,158	1.89%
2024-01-04	16.24	16.58	16.11	16.39	15.95	qfq	24,043,606	393,983,894	0.86%
2024-01-03	16.16	16.38	16.07	16.25	15.82	qfq	13,553,853	219,667,907	0.31%
2024-01-02	16.50	16.68	16.12	16.20	15.77	qfq	15,708,549	257,294,984	-1.76%
2023-12-29	16.37	16.59	16.08	16.49	16.05	qfq	11,926,671	195,068,212	0.49%
2023-12-28	16.28	16.54	16.20	16.41	15.97	qfq	16,585,639	271,548,448	1.05%
2023-12-27	16.07	16.36	15.80	16.24	15.81	qfq	13,558,017	218,983,081	1.37%
2023-12-26	16.25	16.42	15.93	16.02	15.59	qfq	8,883,139	143,138,458	-0.99%
2023-12-25	16.25	16.37	16.08	16.18	15.75	qfq	7,770,617	125,936,645	-1.10%
2023-12-22	16.44	16.45	16.14	16.36	15.92	qfq	11,354,579	184,768,730	-0.55%
2023-12-21	16.38	16.49	16.10	16.45	16.01	qfq	12,749,938	208,069,437	-0.36%
2023-12-20	16.53	16.77	16.44	16.51	16.07	qfq	11,844,728	196,354,279	0.00%
2023-12-19	16.48	16.73	16.30	16.51	16.07	qfq	11,927,747	196,690,160	0.00%
2023-12-18	16.67	16.78	16.40	16.51	16.07	qfq	13,266,435	219,689,498	-1.32%
2023-12-15	16.86	17.06	16.69	16.73	16.28	qfq	10,494,939	176,419,983	-0.89%
2023-12-14	16.69	17.13	16.61	16.88	16.43	qfq	19,833,788	336,550,361	1.14%
2023-12-13	16.88	17.08	16.52	16.69	16.24	qfq	16,456,555	276,048,512	-1.36%
2023-12-12	16.46	17.09	16.39	16.92	16.47	qfq	24,835,558	418,121,090	2.55%
2023-12-11	16.00	16.59	15.88	16.50	16.06	qfq	17,519,424	285,924,855	2.42%
2023-12-08	16.15	16.30	16.02	16.11	15.68	qfq	11,191,879	180,777,072	-0.62%
2023-12-07	16.10	16.35	16.07	16.21	15.78	qfq	12,850,586	208,560,961	0.43%
2023-12-06	16.54	16.69	15.97	16.14	15.71	qfq	21,902,472	355,450,598	2.41%
2023-12-05	16.06	16.24	15.72	15.76	15.34	qfq	11,317,435	180,489,498	-1.87%
2023-12-04	15.89	16.29	15.87	16.06	15.63	qfq	10,974,888	176,556,490	1.20%
2023-12-01	15.91	15.91	15.67	15.87	15.45	qfq	11,273,250	178,074,841	-0.13%
2023-11-30	16.20	16.22	15.81	15.89	15.47	qfq	11,449,363	182,366,672	-1.79%
2023-11-29	16.16	16.50	16.10	16.18	15.75	qfq	14,848,928	242,014,531	0.12%
2023-11-28	16.25	16.35	16.02	16.16	15.73	qfq	12,905,164	208,575,000	0.37%
2023-11-27	16.34	16.34	15.85	16.10	15.67	qfq	10,542,577	169,208,213	-0.43%
2023-11-24	16.26	16.59	16.00	16.17	15.74	qfq	20,076,606	326,178,424	-0.19%
2023-11-23	15.66	16.44	15.66	16.20	15.77	qfq	33,798,114	546,837,222	5.88%
2023-11-22	15.38	15.51	15.22	15.30	14.89	qfq	8,410,612	129,220,243	-1.10%
2023-11-21	15.20	15.60	15.11	15.47	15.06	qfq	13,702,795	211,554,288	1.78%
2023-11-20	15.09	15.28	14.97	15.20	14.79	qfq	9,644,900	145,696,008	1.00%
2023-11-17	15.03	15.23	14.93	15.05	14.65	qfq	7,105,337	107,063,953	0.00%
2023-11-16	15.33	15.33	15.02	15.05	14.65	qfq	13,163,506	199,267,872	-2.21%
2023-11-15	14.95	15.69	14.92	15.39	14.98	qfq	22,518,547	345,789,253	3.71%
2023-11-14	14.77	15.05	14.68	14.84	14.44	qfq	7,348,530	109,419,090	0.54%
2023-11-13	14.75	14.84	14.56	14.76	14.37	qfq	7,759,368	113,778,819	0.27%
2023-11-10	14.81	14.85	14.65	14.72	14.33	qfq	7,044,530	103,772,308	-0.88%
2023-11-09	14.90	15.06	14.82	14.85	14.45	qfq	8,163,061	121,885,859	-0.34%
2023-11-08	15.17	15.21	14.82	14.90	14.50	qfq	9,270,000	139,113,873	-1.97%
2023-11-07	15.13	15.33	14.98	15.20	14.79	qfq	7,504,949	113,686,696	0.60%
2023-11-06	15.11	15.35	15.05	15.11	14.71	qfq	9,599,949	145,829,110	0.47%
2023-11-03	14.80	15.17	14.73	15.04	14.64	qfq	11,036,204	165,653,079	1.62%
2023-11-02	15.00	15.09	14.77	14.80	14.40	qfq	5,803,388	86,317,775	-1.14%
2023-11-01	15.24	15.24	14.85	14.97	14.57	qfq	7,566,956	113,289,229	-1.19%
2023-10-31	14.99	15.22	14.93	15.15	14.74	qfq	8,345,668	125,878,471	0.93%
2023-10-30	14.74	15.20	14.65	15.01	14.61	qfq	14,348,828	214,497,766	1.69%
2023-10-27	14.04	14.85	13.96	14.76	14.37	qfq	20,372,308	296,801,219	5.20%
2023-10-26	14.21	14.21	13.80	14.03	13.65	qfq	10,465,187	146,101,177	-1.68%
2023-10-25	14.16	14.58	14.16	14.27	13.89	qfq	9,154,633	131,645,669	2.07%
2023-10-24	13.93	14.22	13.90	13.98	13.61	qfq	8,736,763	122,744,410	0.58%
2023-10-23	14.17	14.29	13.82	13.90	13.53	qfq	8,229,019	115,665,191	-2.66%
2023-10-20	14.20	14.41	14.02	14.28	13.90	qfq	7,934,193	113,319,240	0.42%
2023-10-19	14.30	14.45	14.20	14.22	13.84	qfq	6,419,265	91,832,951	-0.91%
2023-10-18	14.58	14.63	14.33	14.35	13.97	qfq	5,756,605	83,049,162	-2.05%
2023-10-17	14.71	14.71	14.36	14.65	14.26	qfq	7,652,281	111,340,460	0.21%
2023-10-16	14.89	14.94	14.29	14.62	14.23	qfq	15,210,902	221,012,555	-1.88%
2023-10-13	15.22	15.23	14.87	14.90	14.50	qfq	10,521,181	157,536,113	-2.93%
2023-10-12	15.25	15.54	15.16	15.35	14.94	qfq	7,581,270	116,343,917	1.52%
2023-10-11	15.42	15.49	15.11	15.12	14.72	qfq	8,379,341	127,410,025	-1.82%
2023-10-10	15.56	15.64	15.36	15.40	14.99	qfq	6,460,812	99,961,619	-0.96%
2023-10-09	15.23	15.95	15.23	15.55	15.13	qfq	12,348,576	193,501,368	2.17%
2023-09-28	15.28	15.53	15.15	15.22	14.81	qfq	7,505,910	114,815,632	-0.39%
2023-09-27	15.25	15.47	15.16	15.28	14.87	qfq	8,662,317	132,673,271	0.26%
2023-09-26	14.84	15.40	14.71	15.24	14.83	qfq	13,593,300	205,604,230	2.35%
2023-09-25	14.83	15.06	14.78	14.89	14.49	qfq	11,037,448	164,588,423	0.47%
2023-09-22	15.25	15.43	14.67	14.82	14.42	qfq	26,887,448	402,328,285	-3.45%
2023-09-21	15.74	15.86	15.30	15.35	14.94	qfq	10,216,140	158,372,739	-3.28%
2023-09-20	15.61	16.14	15.52	15.87	15.45	qfq	15,283,840	242,677,311	1.73%
2023-09-19	15.64	15.91	15.36	15.60	15.18	qfq	13,711,290	213,883,384	-0.45%
2023-09-18	15.46	15.76	15.25	15.67	15.25	qfq	11,275,431	174,486,025	1.16%
2023-09-15	16.07	16.09	15.16	15.49	15.08	qfq	22,431,514	348,161,127	-3.19%
2023-09-14	15.86	16.04	15.79	16.00	15.57	qfq	10,669,365	169,924,899	0.95%
2023-09-13	16.67	16.88	15.70	15.85	15.43	qfq	25,203,317	406,076,789	-4.80%
2023-09-12	16.12	16.76	16.05	16.65	16.20	qfq	17,235,839	284,452,450	3.03%
2023-09-11	16.18	16.40	16.01	16.16	15.73	qfq	9,814,932	159,006,521	0.87%
2023-09-08	15.98	16.16	15.72	16.02	15.59	qfq	9,363,654	149,400,180	0.00%
2023-09-07	16.05	16.20	15.92	16.02	15.59	qfq	9,706,941	155,795,227	-0.12%
2023-09-06	16.21	16.21	15.81	16.04	15.61	qfq	16,861,738	270,077,072	-1.47%
2023-09-05	16.50	16.50	16.17	16.28	15.84	qfq	9,849,338	160,524,339	-1.33%
2023-09-04	16.16	16.81	16.12	16.50	16.06	qfq	15,224,357	251,822,422	2.61%
2023-09-01	16.40	16.45	16.01	16.08	15.65	qfq	10,076,929	162,902,298	-1.89%
2023-08-31	16.02	16.55	16.02	16.39	15.95	qfq	17,106,799	280,183,104	2.31%
2023-08-30	15.81	16.15	15.59	16.02	15.59	qfq	15,275,381	243,086,446	1.26%
2023-08-29	15.20	15.98	15.12	15.82	15.40	qfq	20,676,647	324,538,820	2.99%
2023-08-28	16.28	16.28	15.33	15.36	14.95	qfq	20,367,682	318,089,380	-0.65%
2023-08-25	15.43	15.65	15.28	15.46	15.05	qfq	15,289,880	235,861,625	0.06%
2023-08-24	15.61	15.75	15.34	15.45	15.04	qfq	15,213,222	235,369,791	-1.02%
2023-08-23	15.87	15.90	15.59	15.61	15.19	qfq	8,622,531	135,797,162	-1.58%
2023-08-22	15.90	16.01	15.55	15.86	15.44	qfq	17,260,668	271,974,612	-0.50%
2023-08-21	16.07	16.36	15.90	15.94	15.51	qfq	11,460,899	184,085,112	-1.18%
2023-08-18	16.15	16.41	16.05	16.13	15.70	qfq	15,964,946	259,296,809	0.69%
2023-08-17	16.23	16.36	15.76	16.02	15.59	qfq	17,823,563	286,823,598	-1.66%
2023-08-16	16.50	16.66	16.26	16.29	15.85	qfq	15,238,695	250,117,029	-1.15%
2023-08-15	16.67	17.03	16.30	16.48	16.04	qfq	23,255,043	384,827,087	-1.32%
2023-08-14	16.31	16.90	16.21	16.70	16.25	qfq	33,675,631	558,961,094	1.27%
2023-08-11	16.43	16.88	16.30	16.49	16.05	qfq	31,825,625	529,303,599	0.86%
2023-08-10	16.84	17.00	16.27	16.35	15.91	qfq	55,530,324	921,290,642	-1.86%
2023-08-09	16.70	17.12	16.08	16.66	16.21	qfq	73,916,011	1,226,271,451	1.90%
2023-08-08	14.86	16.35	14.76	16.35	15.91	qfq	47,777,996	753,940,292	10.03%
2023-08-07	14.70	15.00	14.60	14.86	14.46	qfq	14,373,456	213,121,789	0.81%
2023-08-04	15.00	15.11	14.74	14.74	14.35	qfq	13,659,527	203,679,276	-1.21%
2023-08-03	14.53	15.00	14.48	14.92	14.52	qfq	14,266,576	211,505,665	2.12%
2023-08-02	14.65	14.76	14.37	14.61	14.22	qfq	15,889,703	231,074,710	-0.54%
2023-08-01	15.00	15.00	14.64	14.69	14.30	qfq	13,112,439	193,586,724	-1.54%
2023-07-31	15.11	15.19	14.89	14.92	14.52	qfq	14,934,488	224,038,093	-1.00%
2023-07-28	15.11	15.18	14.84	15.07	14.67	qfq	23,449,230	351,490,596	0.53%
2023-07-27	15.45	15.45	14.94	14.99	14.59	qfq	24,474,115	369,200,428	-2.35%
2023-07-26	15.23	15.54	15.20	15.35	14.94	qfq	17,202,591	264,655,225	0.79%
2023-07-25	15.46	15.75	15.20	15.23	14.82	qfq	25,179,060	387,958,928	-0.98%
2023-07-24	15.67	15.96	15.32	15.38	14.97	qfq	25,452,736	396,316,613	-3.03%
2023-07-21	15.10	16.12	15.05	15.86	15.44	qfq	38,442,948	605,553,168	3.93%
2023-07-20	14.98	15.50	14.98	15.26	14.85	qfq	35,622,856	544,402,588	1.94%
2023-07-19	14.95	15.35	14.92	14.97	14.57	qfq	23,116,891	349,330,685	0.13%
2023-07-18	14.98	15.12	14.70	14.95	14.55	qfq	26,685,343	397,931,842	0.34%
2023-07-17	14.53	15.24	14.42	14.90	14.50	qfq	40,153,498	598,840,177	2.55%