SECURITY DETAIL · RAW DATA

新华医疗600587.SH

ASSECNYSTOCK

最近收盘价13.092026-07-17

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）18,554,877

成交额（元）244,562,079

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-24	2026-07-01	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-18	2025-10-24	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-01	2025-07-07	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	bonus_share	—	—	0.3	—	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	13.15	13.43	12.96	13.09	13.09	qfq	18,554,877	244,562,079	-0.46%
2026-07-16	12.66	13.24	12.60	13.15	13.15	qfq	16,094,939	209,317,049	3.38%
2026-07-15	12.29	12.72	12.24	12.72	12.72	qfq	10,568,140	133,389,274	3.67%
2026-07-14	12.08	12.43	12.05	12.27	12.27	qfq	8,184,354	100,835,238	1.15%
2026-07-13	12.15	12.24	12.01	12.13	12.13	qfq	7,143,650	86,534,113	0.92%
2026-07-10	11.85	12.18	11.70	12.02	12.02	qfq	6,253,734	74,928,035	0.92%
2026-07-09	12.06	12.24	11.83	11.91	11.91	qfq	6,126,680	73,515,634	-1.41%
2026-07-08	12.01	12.25	11.95	12.08	12.08	qfq	4,681,962	56,629,718	0.08%
2026-07-07	12.48	12.48	12.02	12.07	12.07	qfq	5,409,705	65,692,445	-2.74%
2026-07-06	12.36	12.53	12.24	12.41	12.41	qfq	5,893,543	73,102,836	-0.08%
2026-07-03	12.28	12.45	12.21	12.42	12.42	qfq	6,285,445	77,636,978	1.72%
2026-07-02	12.13	12.42	12.04	12.21	12.21	qfq	6,318,020	77,204,313	0.74%
2026-07-01	11.83	12.16	11.72	12.12	12.12	qfq	5,947,600	71,314,284	2.02%
2026-06-30	12.11	12.17	11.81	11.88	11.78	qfq	6,046,980	72,228,398	-3.26%
2026-06-29	11.60	12.39	11.40	12.28	12.18	qfq	11,567,649	139,497,059	5.86%
2026-06-26	11.91	11.98	11.59	11.60	11.50	qfq	5,825,435	68,058,894	-2.77%
2026-06-25	12.06	12.06	11.75	11.93	11.83	qfq	5,361,838	63,647,220	-1.73%
2026-06-24	12.29	12.44	12.07	12.14	12.04	qfq	5,857,800	71,727,876	-0.65%
2026-06-23	11.90	12.42	11.90	12.22	12.12	qfq	7,187,985	88,105,893	1.66%
2026-06-22	11.98	12.04	11.50	12.02	11.92	qfq	9,279,345	109,031,646	-0.17%
2026-06-18	12.19	12.26	12.03	12.04	11.94	qfq	4,706,801	57,049,680	-1.23%
2026-06-17	12.44	12.44	12.16	12.19	12.09	qfq	6,289,466	76,916,694	-2.01%
2026-06-16	12.71	12.72	12.35	12.44	12.34	qfq	5,875,687	73,125,709	-2.12%
2026-06-15	12.78	12.88	12.66	12.71	12.60	qfq	4,844,272	61,813,304	-0.24%
2026-06-12	12.58	12.76	12.51	12.74	12.63	qfq	4,356,320	55,233,895	1.27%
2026-06-11	12.69	12.71	12.39	12.58	12.47	qfq	4,343,784	54,172,701	-0.63%
2026-06-10	12.61	12.70	12.44	12.66	12.55	qfq	4,941,300	62,044,275	-0.47%
2026-06-09	12.86	12.95	12.69	12.72	12.61	qfq	4,544,229	58,045,328	-1.17%
2026-06-08	12.89	13.14	12.74	12.87	12.76	qfq	5,190,301	66,691,466	-0.77%
2026-06-05	12.80	13.13	12.73	12.97	12.86	qfq	4,490,418	58,112,193	1.49%
2026-06-04	13.15	13.15	12.73	12.78	12.67	qfq	4,970,024	64,157,044	-2.14%
2026-06-03	13.36	13.37	13.01	13.06	12.95	qfq	6,680,072	87,563,851	-2.32%
2026-06-02	13.64	13.64	13.37	13.37	13.26	qfq	4,294,730	57,899,066	-1.69%
2026-06-01	13.49	13.61	13.40	13.60	13.49	qfq	5,106,335	69,090,528	0.97%
2026-05-29	13.26	13.48	13.21	13.47	13.36	qfq	7,141,450	95,432,906	1.58%
2026-05-28	13.38	13.64	13.23	13.26	13.15	qfq	8,772,200	118,160,337	-0.90%
2026-05-27	13.08	13.46	13.07	13.38	13.27	qfq	6,900,582	91,916,829	1.90%
2026-05-26	13.20	13.24	13.07	13.13	13.02	qfq	3,866,180	50,752,757	-1.28%
2026-05-25	13.20	13.38	12.94	13.30	13.19	qfq	6,558,478	86,063,519	0.83%
2026-05-22	13.30	13.33	13.15	13.19	13.08	qfq	5,028,615	66,547,481	-1.05%
2026-05-21	13.29	13.43	13.26	13.33	13.22	qfq	5,707,290	76,123,297	0.38%
2026-05-20	13.38	13.39	13.14	13.28	13.17	qfq	4,943,889	65,389,038	-1.34%
2026-05-19	13.27	13.47	13.27	13.46	13.35	qfq	3,676,857	49,219,201	1.51%
2026-05-18	13.57	13.57	13.22	13.26	13.15	qfq	5,148,280	68,565,282	-1.78%
2026-05-15	13.57	13.66	13.42	13.50	13.39	qfq	4,711,037	63,804,840	-0.52%
2026-05-14	13.78	13.79	13.51	13.57	13.46	qfq	5,250,100	71,364,012	-1.38%
2026-05-13	13.72	13.77	13.63	13.76	13.64	qfq	4,740,020	64,919,545	0.29%
2026-05-12	13.94	13.94	13.68	13.72	13.60	qfq	5,237,840	72,074,950	-1.29%
2026-05-11	13.82	13.92	13.68	13.90	13.78	qfq	7,355,712	101,719,775	1.24%
2026-05-08	13.60	13.75	13.56	13.73	13.61	qfq	6,004,086	82,239,530	1.18%
2026-05-07	13.71	13.71	13.56	13.57	13.46	qfq	6,187,049	84,105,813	-0.88%
2026-05-06	13.75	13.85	13.65	13.69	13.57	qfq	8,808,017	120,869,880	-0.44%
2026-04-30	13.60	13.88	13.60	13.75	13.63	qfq	7,090,723	97,519,499	0.36%
2026-04-29	13.57	13.72	13.53	13.70	13.58	qfq	5,264,862	71,933,648	0.81%
2026-04-28	13.55	13.69	13.47	13.59	13.48	qfq	6,455,586	87,595,851	0.00%
2026-04-27	13.94	13.97	13.52	13.59	13.48	qfq	9,329,572	127,106,286	-2.51%
2026-04-24	14.21	14.22	13.91	13.94	13.82	qfq	7,975,200	111,772,095	-1.83%
2026-04-23	14.19	14.29	14.10	14.20	14.08	qfq	5,876,980	83,434,409	0.00%
2026-04-22	14.12	14.21	14.11	14.20	14.08	qfq	3,555,404	50,347,196	0.35%
2026-04-21	14.16	14.23	14.11	14.15	14.03	qfq	3,910,980	55,329,013	-0.14%
2026-04-20	14.20	14.26	14.16	14.17	14.05	qfq	5,365,933	76,193,813	-0.49%
2026-04-17	14.43	14.43	14.19	14.24	14.12	qfq	6,847,819	97,615,613	-1.59%
2026-04-16	14.42	14.48	14.37	14.47	14.35	qfq	4,574,558	65,980,024	0.07%
2026-04-15	14.49	14.55	14.42	14.46	14.34	qfq	5,143,003	74,467,522	0.42%
2026-04-14	14.39	14.44	14.27	14.40	14.28	qfq	4,477,668	64,259,498	0.42%
2026-04-13	14.36	14.40	14.26	14.34	14.22	qfq	3,693,570	52,924,851	-0.49%
2026-04-10	14.35	14.54	14.35	14.41	14.29	qfq	4,154,499	60,073,671	0.70%
2026-04-09	14.48	14.60	14.31	14.31	14.19	qfq	4,786,430	69,075,655	-1.72%
2026-04-08	14.45	14.56	14.40	14.56	14.44	qfq	6,562,934	95,261,144	2.10%
2026-04-07	14.17	14.35	14.10	14.26	14.14	qfq	4,519,240	64,430,276	0.64%
2026-04-03	14.48	14.51	14.13	14.17	14.05	qfq	5,246,872	74,783,559	-2.21%
2026-04-02	14.44	14.59	14.42	14.49	14.37	qfq	4,800,731	69,568,635	-0.28%
2026-04-01	14.40	14.55	14.29	14.53	14.41	qfq	6,860,682	99,154,878	1.82%
2026-03-31	14.41	14.47	14.23	14.27	14.15	qfq	5,605,090	80,372,991	-0.70%
2026-03-30	14.16	14.39	14.06	14.37	14.25	qfq	5,526,508	78,760,306	0.42%
2026-03-27	13.98	14.33	13.91	14.31	14.19	qfq	6,456,663	91,479,696	1.85%
2026-03-26	14.18	14.32	13.98	14.05	13.93	qfq	5,404,659	76,432,550	-0.92%
2026-03-25	14.16	14.27	14.12	14.18	14.06	qfq	6,371,673	90,431,165	0.28%
2026-03-24	14.15	14.15	13.89	14.14	14.02	qfq	6,445,574	90,486,922	1.65%
2026-03-23	14.50	14.53	13.86	13.91	13.79	qfq	13,847,765	196,584,275	-5.25%
2026-03-20	15.00	15.04	14.68	14.68	14.56	qfq	6,809,394	100,828,887	-1.61%
2026-03-19	15.12	15.22	14.86	14.92	14.79	qfq	7,819,014	117,178,036	-2.10%
2026-03-18	15.21	15.29	15.10	15.24	15.11	qfq	6,442,031	97,914,606	0.07%
2026-03-17	15.51	15.53	15.15	15.23	15.10	qfq	9,149,443	140,648,089	-1.61%
2026-03-16	15.41	15.55	15.35	15.48	15.35	qfq	10,820,286	167,327,057	0.98%
2026-03-13	15.30	15.55	15.23	15.33	15.20	qfq	9,208,262	141,612,324	0.20%
2026-03-12	15.31	15.35	15.23	15.30	15.17	qfq	5,706,418	87,245,376	-0.46%
2026-03-11	15.28	15.49	15.23	15.37	15.24	qfq	8,155,900	125,324,704	0.52%
2026-03-10	15.23	15.34	15.21	15.29	15.16	qfq	5,429,171	82,994,065	0.79%
2026-03-09	15.05	15.24	15.00	15.17	15.04	qfq	7,549,218	114,269,322	-0.39%
2026-03-06	14.83	15.30	14.80	15.23	15.10	qfq	9,824,308	149,225,965	2.42%
2026-03-05	14.93	15.01	14.80	14.87	14.74	qfq	5,868,938	87,434,250	0.75%
2026-03-04	14.88	14.97	14.66	14.76	14.64	qfq	8,410,640	124,478,604	-1.20%
2026-03-03	15.35	15.37	14.90	14.94	14.81	qfq	10,928,249	165,324,906	-1.90%
2026-03-02	15.31	15.41	15.08	15.23	15.10	qfq	10,851,865	165,267,351	-1.61%
2026-02-27	15.41	15.48	15.35	15.48	15.35	qfq	6,940,706	107,021,600	0.58%
2026-02-26	15.49	15.51	15.36	15.39	15.26	qfq	7,031,788	108,428,851	-0.45%
2026-02-25	15.44	15.63	15.38	15.46	15.33	qfq	9,274,070	143,849,493	0.65%
2026-02-24	15.35	15.41	15.27	15.36	15.23	qfq	4,917,301	75,504,073	0.92%
2026-02-13	15.30	15.40	15.18	15.22	15.09	qfq	5,813,103	88,875,357	-0.78%
2026-02-12	15.46	15.51	15.32	15.34	15.21	qfq	6,848,590	105,404,374	-0.90%
2026-02-11	15.42	15.60	15.41	15.48	15.35	qfq	5,937,394	92,240,393	0.19%
2026-02-10	15.49	15.50	15.37	15.45	15.32	qfq	5,567,080	85,992,680	-0.32%
2026-02-09	15.48	15.53	15.42	15.50	15.37	qfq	8,443,068	130,620,911	0.78%
2026-02-06	15.47	15.62	15.38	15.38	15.25	qfq	9,117,278	141,267,622	-0.45%
2026-02-05	15.50	15.57	15.40	15.45	15.32	qfq	5,776,207	89,463,793	-0.58%
2026-02-04	15.31	15.58	15.25	15.54	15.41	qfq	8,813,610	135,947,525	1.17%
2026-02-03	15.29	15.37	15.15	15.36	15.23	qfq	7,739,797	118,410,261	1.32%
2026-02-02	15.59	15.72	15.13	15.16	15.03	qfq	13,455,340	207,304,105	-3.07%
2026-01-30	16.01	16.10	15.62	15.64	15.51	qfq	12,879,190	203,267,606	-2.43%
2026-01-29	15.95	16.21	15.85	16.03	15.90	qfq	12,629,228	202,716,195	-0.19%
2026-01-28	16.28	16.34	16.01	16.06	15.92	qfq	13,593,586	218,905,047	-1.71%
2026-01-27	16.61	16.62	16.11	16.34	16.20	qfq	13,743,844	224,000,727	-1.21%
2026-01-26	16.78	16.78	16.43	16.54	16.40	qfq	16,289,105	269,464,347	-1.25%
2026-01-23	16.53	16.78	16.53	16.75	16.61	qfq	16,321,720	272,081,706	1.33%
2026-01-22	16.50	16.65	16.43	16.53	16.39	qfq	13,659,366	225,584,384	0.00%
2026-01-21	16.16	16.67	16.07	16.53	16.39	qfq	22,173,462	364,532,705	2.73%
2026-01-20	16.27	16.27	15.98	16.09	15.95	qfq	12,224,232	196,469,024	-1.11%
2026-01-19	16.14	16.37	16.11	16.27	16.13	qfq	15,650,790	254,086,853	0.49%
2026-01-16	16.74	16.76	16.17	16.19	16.05	qfq	22,725,907	372,306,794	-3.29%
2026-01-15	16.90	16.94	16.34	16.74	16.60	qfq	27,121,698	450,422,776	-0.36%
2026-01-14	16.51	17.27	16.48	16.80	16.66	qfq	48,517,126	820,586,125	1.51%
2026-01-13	16.57	17.08	16.31	16.55	16.41	qfq	41,553,042	695,304,958	0.30%
2026-01-12	16.36	16.61	16.26	16.50	16.36	qfq	32,061,868	527,182,788	0.92%
2026-01-09	16.30	16.55	16.24	16.35	16.21	qfq	32,606,937	533,545,022	-0.97%
2026-01-08	15.92	16.52	15.92	16.51	16.37	qfq	47,168,694	767,046,910	3.19%
2026-01-07	15.93	16.40	15.88	16.00	15.87	qfq	43,794,070	704,349,285	-1.05%
2026-01-06	16.35	16.55	15.97	16.17	16.03	qfq	71,388,483	1,158,920,301	2.08%
2026-01-05	14.79	15.84	14.79	15.84	15.71	qfq	48,622,889	754,039,601	10.00%
2025-12-31	14.50	14.56	14.39	14.40	14.28	qfq	4,843,433	70,000,665	-0.89%
2025-12-30	14.50	14.59	14.49	14.53	14.41	qfq	2,886,049	41,963,360	-0.07%
2025-12-29	14.65	14.65	14.53	14.54	14.42	qfq	3,761,040	54,874,723	-0.82%
2025-12-26	14.70	14.74	14.58	14.66	14.54	qfq	4,830,245	70,882,761	-0.27%
2025-12-25	14.65	14.73	14.63	14.70	14.58	qfq	4,309,951	63,295,463	0.48%
2025-12-24	14.54	14.66	14.49	14.63	14.51	qfq	4,774,940	69,640,127	0.83%
2025-12-23	14.64	14.70	14.48	14.51	14.39	qfq	5,103,985	74,384,500	-0.89%
2025-12-22	14.70	14.72	14.60	14.64	14.52	qfq	4,382,140	64,252,828	-0.14%
2025-12-19	14.58	14.71	14.55	14.66	14.54	qfq	4,951,905	72,602,404	0.55%
2025-12-18	14.51	14.62	14.44	14.58	14.46	qfq	3,888,308	56,645,441	0.41%
2025-12-17	14.40	14.54	14.33	14.52	14.40	qfq	4,268,525	61,653,613	0.83%
2025-12-16	14.47	14.49	14.28	14.40	14.28	qfq	7,412,812	106,483,787	-0.62%
2025-12-15	14.59	14.62	14.48	14.49	14.37	qfq	6,226,099	90,551,466	-1.36%
2025-12-12	14.53	14.69	14.36	14.69	14.57	qfq	13,084,888	189,556,741	1.17%
2025-12-11	14.86	14.87	14.46	14.52	14.40	qfq	11,006,792	160,853,270	-2.29%
2025-12-10	14.88	14.89	14.72	14.86	14.73	qfq	6,001,560	88,838,327	-0.07%
2025-12-09	15.05	15.06	14.86	14.87	14.74	qfq	7,132,743	106,501,894	-1.20%
2025-12-08	15.11	15.17	15.02	15.05	14.92	qfq	6,484,655	97,737,508	-0.66%
2025-12-05	15.15	15.17	15.00	15.15	15.02	qfq	4,889,440	73,692,853	0.73%
2025-12-04	14.99	15.09	14.92	15.04	14.91	qfq	3,502,950	52,605,542	0.33%
2025-12-03	15.13	15.13	14.96	14.99	14.86	qfq	4,726,590	70,929,512	-0.66%
2025-12-02	15.26	15.27	15.06	15.09	14.96	qfq	4,123,930	62,379,978	-1.11%
2025-12-01	15.04	15.26	15.01	15.26	15.13	qfq	6,019,214	91,379,295	1.60%
2025-11-28	15.03	15.03	14.95	15.02	14.89	qfq	2,637,979	39,540,523	0.13%
2025-11-27	14.98	15.03	14.90	15.00	14.87	qfq	3,543,600	53,072,545	0.00%
2025-11-26	15.03	15.08	14.99	15.00	14.87	qfq	4,077,960	61,301,648	0.07%
2025-11-25	14.99	15.08	14.92	14.99	14.86	qfq	6,216,257	93,237,990	0.81%
2025-11-24	14.83	14.93	14.78	14.87	14.74	qfq	4,466,865	66,303,595	0.41%
2025-11-21	15.11	15.21	14.80	14.81	14.69	qfq	11,489,076	171,816,926	-2.63%
2025-11-20	15.32	15.36	15.20	15.21	15.08	qfq	4,421,590	67,401,828	-0.59%
2025-11-19	15.32	15.38	15.24	15.30	15.17	qfq	4,805,726	73,492,079	-0.58%
2025-11-18	15.34	15.40	15.22	15.39	15.26	qfq	5,966,013	91,284,401	0.39%
2025-11-17	15.51	15.53	15.32	15.33	15.20	qfq	7,388,872	113,625,281	-0.97%
2025-11-14	15.52	15.62	15.48	15.48	15.35	qfq	6,992,203	108,878,416	-0.45%
2025-11-13	15.59	15.60	15.46	15.55	15.42	qfq	7,688,148	119,173,876	-0.51%
2025-11-12	15.58	15.69	15.56	15.63	15.50	qfq	7,825,219	122,270,386	0.39%
2025-11-11	15.53	15.57	15.47	15.57	15.44	qfq	5,995,463	93,039,398	0.00%
2025-11-10	15.40	15.60	15.36	15.57	15.44	qfq	9,698,802	150,190,952	1.10%
2025-11-07	15.35	15.46	15.28	15.40	15.27	qfq	9,252,050	142,403,505	0.33%
2025-11-06	15.34	15.38	15.31	15.35	15.22	qfq	7,911,272	121,428,357	0.13%
2025-11-05	15.25	15.36	15.20	15.33	15.20	qfq	7,457,200	114,065,387	0.26%
2025-11-04	15.46	15.50	15.26	15.29	15.16	qfq	11,671,761	179,274,067	-0.91%
2025-11-03	15.58	15.66	15.39	15.43	15.30	qfq	13,888,550	214,567,519	-0.77%
2025-10-31	15.76	15.79	15.51	15.55	15.42	qfq	27,323,432	426,526,749	-2.87%
2025-10-30	16.20	16.26	16.01	16.01	15.88	qfq	10,757,353	173,399,712	-1.17%
2025-10-29	16.23	16.38	16.10	16.20	16.06	qfq	10,544,510	170,763,940	-0.06%
2025-10-28	16.16	16.42	16.05	16.21	16.07	qfq	10,832,606	176,157,675	0.37%
2025-10-27	16.22	16.25	16.14	16.15	16.01	qfq	9,097,672	147,156,387	-0.12%
2025-10-24	16.32	16.33	16.13	16.17	16.03	qfq	7,899,108	128,076,944	-1.58%
2025-10-23	16.40	16.50	16.24	16.43	16.04	qfq	8,678,105	141,832,679	0.18%
2025-10-22	16.46	16.55	16.39	16.40	16.01	qfq	8,752,680	144,014,078	-0.36%
2025-10-21	16.46	16.78	16.41	16.46	16.07	qfq	13,323,042	220,309,667	0.12%
2025-10-20	16.38	16.65	16.35	16.44	16.05	qfq	7,970,620	131,084,120	1.48%
2025-10-17	16.77	16.83	16.20	16.20	15.82	qfq	13,054,916	215,534,018	-3.69%
2025-10-16	16.79	16.94	16.75	16.82	16.42	qfq	8,762,366	147,499,388	-0.12%
2025-10-15	16.75	16.88	16.65	16.84	16.44	qfq	10,475,505	175,905,123	1.14%
2025-10-14	16.93	17.16	16.55	16.65	16.26	qfq	16,494,808	277,363,615	-1.94%
2025-10-13	16.21	16.98	16.03	16.98	16.58	qfq	20,318,980	335,789,945	3.73%
2025-10-10	16.27	16.39	16.20	16.37	15.99	qfq	8,020,073	130,840,415	0.12%
2025-10-09	16.04	16.39	15.86	16.35	15.97	qfq	12,085,415	194,973,342	2.00%
2025-09-30	16.05	16.08	15.94	16.03	15.65	qfq	6,784,946	108,640,815	0.31%
2025-09-29	15.87	16.04	15.67	15.98	15.60	qfq	7,881,470	124,890,963	0.69%
2025-09-26	15.99	16.08	15.87	15.87	15.50	qfq	7,781,888	124,078,788	-1.18%
2025-09-25	16.14	16.20	16.01	16.06	15.68	qfq	8,358,750	134,518,598	-0.99%
2025-09-24	16.01	16.23	15.97	16.22	15.84	qfq	8,256,249	133,000,154	0.93%
2025-09-23	16.26	16.27	15.81	16.07	15.69	qfq	16,267,440	260,509,523	-1.41%
2025-09-22	16.78	16.81	16.25	16.30	15.92	qfq	16,105,990	263,967,502	-2.16%
2025-09-19	16.62	17.05	16.55	16.66	16.27	qfq	16,771,613	281,483,062	0.36%
2025-09-18	17.10	17.21	16.55	16.60	16.21	qfq	24,379,644	411,042,303	-3.26%
2025-09-17	16.38	17.44	16.34	17.16	16.76	qfq	45,149,677	766,569,430	5.08%
2025-09-16	16.19	16.57	16.02	16.33	15.95	qfq	20,827,210	338,730,426	1.24%
2025-09-15	16.19	16.25	16.10	16.13	15.75	qfq	10,129,460	163,824,508	-0.31%
2025-09-12	16.58	16.58	16.17	16.18	15.80	qfq	21,322,316	347,874,380	-2.06%
2025-09-11	16.28	16.52	16.15	16.52	16.13	qfq	9,903,057	161,907,035	1.29%
2025-09-10	16.34	16.44	16.28	16.31	15.93	qfq	7,744,353	126,555,062	-0.43%
2025-09-09	16.80	16.80	16.37	16.38	15.99	qfq	14,423,788	238,378,479	-2.56%
2025-09-08	16.40	16.90	16.32	16.81	16.41	qfq	21,721,007	362,896,901	2.63%
2025-09-05	16.18	16.39	16.12	16.38	15.99	qfq	10,592,937	172,431,878	1.30%
2025-09-04	16.23	16.29	16.04	16.17	15.79	qfq	11,769,553	190,492,871	-0.31%
2025-09-03	16.43	16.47	16.17	16.22	15.84	qfq	10,975,411	178,662,377	-1.16%
2025-09-02	16.40	16.65	16.20	16.41	16.02	qfq	17,653,433	289,022,221	0.49%
2025-09-01	16.40	16.41	16.16	16.33	15.95	qfq	23,458,749	381,500,981	0.31%
2025-08-29	16.37	16.73	16.27	16.28	15.90	qfq	22,916,315	377,176,159	-0.55%
2025-08-28	16.52	16.65	15.98	16.37	15.99	qfq	17,125,729	278,798,766	-0.79%
2025-08-27	17.10	17.13	16.50	16.50	16.11	qfq	20,737,656	349,146,284	-3.51%
2025-08-26	17.26	17.27	17.08	17.10	16.70	qfq	10,662,951	182,987,081	-0.18%
2025-08-25	17.15	17.25	17.03	17.13	16.73	qfq	17,736,807	303,763,179	-0.12%
2025-08-22	17.21	17.28	17.04	17.15	16.75	qfq	13,093,810	224,334,212	-0.58%
2025-08-21	17.33	17.39	17.19	17.25	16.84	qfq	12,092,961	208,800,105	-0.46%
2025-08-20	17.12	17.33	17.06	17.33	16.92	qfq	14,274,027	245,002,356	0.70%
2025-08-19	17.45	17.65	17.18	17.21	16.81	qfq	18,330,730	318,905,756	-0.52%
2025-08-18	17.50	17.75	17.23	17.30	16.89	qfq	20,720,915	361,352,443	-1.54%
2025-08-15	17.25	17.64	17.25	17.57	17.16	qfq	13,291,587	232,385,163	1.97%
2025-08-14	17.94	17.95	17.23	17.23	16.82	qfq	17,728,585	310,697,761	-4.06%
2025-08-13	17.82	18.09	17.56	17.96	17.54	qfq	22,125,530	394,469,847	0.34%
2025-08-12	18.21	18.46	17.88	17.90	17.48	qfq	22,010,466	398,918,143	-1.32%
2025-08-11	17.55	18.62	17.47	18.14	17.71	qfq	37,859,343	690,846,917	4.43%
2025-08-08	17.00	17.54	16.94	17.37	16.96	qfq	19,359,261	335,115,695	1.94%
2025-08-07	17.15	17.49	16.99	17.04	16.64	qfq	17,336,503	297,184,365	-0.70%
2025-08-06	16.80	17.20	16.62	17.16	16.76	qfq	24,043,757	408,383,500	1.30%
2025-08-05	17.64	18.51	16.88	16.94	16.54	qfq	39,616,347	695,597,147	0.30%
2025-08-04	16.41	17.08	16.32	16.89	16.49	qfq	18,150,874	302,880,844	1.69%
2025-08-01	16.61	17.05	16.53	16.61	16.22	qfq	13,160,056	220,553,329	0.00%
2025-07-31	16.80	16.99	16.55	16.61	16.22	qfq	17,791,351	297,511,278	-1.19%
2025-07-30	16.25	17.17	16.19	16.81	16.41	qfq	30,170,644	505,914,474	3.38%
2025-07-29	16.28	16.29	16.05	16.26	15.88	qfq	10,650,680	172,265,285	-0.12%
2025-07-28	16.40	16.50	16.24	16.28	15.90	qfq	11,155,008	182,447,113	-0.61%
2025-07-25	16.58	16.67	16.35	16.38	15.99	qfq	12,403,439	204,544,885	-0.97%
2025-07-24	16.09	16.61	16.09	16.54	16.15	qfq	17,900,644	293,209,535	2.99%
2025-07-23	16.22	16.42	16.04	16.06	15.68	qfq	14,262,290	231,210,047	-1.35%
2025-07-22	15.85	16.28	15.82	16.28	15.90	qfq	24,102,309	389,306,513	3.17%
2025-07-21	15.67	15.97	15.58	15.78	15.41	qfq	17,961,277	284,098,980	0.83%
2025-07-18	15.24	15.95	15.19	15.65	15.28	qfq	21,418,266	333,027,795	2.76%
2025-07-17	15.17	15.24	15.14	15.23	14.87	qfq	5,893,580	89,499,889	0.40%
2025-07-16	15.18	15.20	15.10	15.17	14.81	qfq	7,724,959	116,933,504	0.07%
2025-07-15	15.30	15.33	15.10	15.16	14.80	qfq	10,373,505	157,397,700	-1.49%
2025-07-14	15.27	15.69	15.23	15.39	15.03	qfq	10,626,494	164,612,950	0.85%
2025-07-11	15.17	15.30	15.12	15.26	14.90	qfq	9,770,599	148,644,002	0.59%
2025-07-10	15.10	15.20	15.07	15.17	14.81	qfq	6,115,667	92,641,999	0.40%
2025-07-09	15.15	15.22	15.07	15.11	14.75	qfq	6,075,930	91,980,094	-0.20%
2025-07-08	15.05	15.16	15.02	15.14	14.78	qfq	7,101,019	107,135,469	0.20%
2025-07-07	15.20	15.33	15.08	15.11	14.75	qfq	8,486,916	128,913,094	-0.92%
2025-07-04	15.36	15.41	15.24	15.25	14.65	qfq	6,103,992	93,584,955	-0.59%
2025-07-03	15.20	15.36	15.20	15.34	14.73	qfq	6,836,719	104,627,605	0.92%
2025-07-02	15.21	15.23	15.14	15.20	14.60	qfq	4,609,430	69,981,957	-0.20%
2025-07-01	15.12	15.25	15.11	15.23	14.63	qfq	5,741,186	87,235,137	0.59%
2025-06-30	15.11	15.16	15.07	15.14	14.54	qfq	4,407,475	66,604,899	0.33%
2025-06-27	15.06	15.15	15.05	15.09	14.49	qfq	4,169,701	62,960,556	0.33%
2025-06-26	15.14	15.17	15.04	15.04	14.45	qfq	5,442,285	82,179,209	-0.73%
2025-06-25	15.11	15.16	15.01	15.15	14.55	qfq	5,809,394	87,590,955	0.33%
2025-06-24	14.94	15.11	14.91	15.10	14.50	qfq	5,578,585	83,783,979	1.14%
2025-06-23	14.94	14.99	14.86	14.93	14.34	qfq	5,152,132	76,987,664	0.20%
2025-06-20	14.94	14.99	14.88	14.90	14.31	qfq	4,878,996	72,739,371	-0.27%
2025-06-19	15.05	15.06	14.89	14.94	14.35	qfq	5,727,975	85,630,593	-0.60%
2025-06-18	15.20	15.22	15.01	15.03	14.44	qfq	8,918,881	134,392,332	-1.51%
2025-06-17	15.25	15.48	15.20	15.26	14.66	qfq	6,809,265	104,297,644	0.39%
2025-06-16	15.22	15.28	15.17	15.20	14.60	qfq	4,884,840	74,306,813	-0.33%
2025-06-13	15.46	15.62	15.19	15.25	14.65	qfq	8,484,992	130,405,879	-1.68%
2025-06-12	15.55	15.57	15.47	15.51	14.90	qfq	5,335,555	82,744,045	-0.39%
2025-06-11	15.60	15.68	15.53	15.57	14.95	qfq	5,990,621	93,409,286	-0.38%
2025-06-10	15.60	15.73	15.45	15.63	15.01	qfq	7,753,401	121,017,622	0.26%
2025-06-09	15.53	15.62	15.44	15.59	14.97	qfq	5,701,295	88,714,644	0.58%
2025-06-06	15.50	15.59	15.47	15.50	14.89	qfq	3,294,539	51,100,569	-0.06%
2025-06-05	15.60	15.60	15.45	15.51	14.90	qfq	5,068,140	78,571,610	-0.45%
2025-06-04	15.75	15.75	15.45	15.58	14.96	qfq	8,288,854	128,987,836	-0.70%
2025-06-03	15.46	15.75	15.45	15.69	15.07	qfq	6,355,583	99,273,428	0.97%
2025-05-30	15.45	15.63	15.42	15.54	14.93	qfq	5,873,663	91,428,171	0.13%
2025-05-29	15.30	15.53	15.30	15.52	14.91	qfq	7,959,079	123,134,789	1.37%
2025-05-28	15.27	15.41	15.25	15.31	14.71	qfq	4,352,000	66,737,596	-0.39%
2025-05-27	15.33	15.39	15.19	15.37	14.76	qfq	6,925,690	105,993,016	1.72%
2025-05-26	15.27	15.32	15.06	15.11	14.51	qfq	5,548,268	84,091,441	-1.37%
2025-05-23	15.22	15.48	15.22	15.32	14.71	qfq	6,612,116	101,592,142	0.59%
2025-05-22	15.41	15.41	15.21	15.23	14.63	qfq	4,309,690	65,871,297	-1.36%
2025-05-21	15.41	15.48	15.36	15.44	14.83	qfq	5,222,489	80,562,241	0.26%
2025-05-20	15.31	15.46	15.31	15.40	14.79	qfq	5,689,400	87,700,979	0.39%
2025-05-19	15.39	15.43	15.28	15.34	14.73	qfq	3,783,792	57,967,591	0.00%
2025-05-16	15.25	15.37	15.25	15.34	14.73	qfq	4,080,235	62,538,272	0.46%
2025-05-15	15.36	15.40	15.24	15.27	14.67	qfq	4,348,216	66,555,940	-0.59%
2025-05-14	15.39	15.42	15.23	15.36	14.75	qfq	5,203,330	79,633,753	0.00%
2025-05-13	15.46	15.49	15.30	15.36	14.75	qfq	6,320,326	97,157,565	-0.07%
2025-05-12	15.29	15.40	15.13	15.37	14.76	qfq	7,955,836	121,444,977	1.39%
2025-05-09	15.41	15.47	15.16	15.16	14.56	qfq	11,533,159	176,212,148	-2.70%
2025-05-08	15.30	15.75	15.28	15.58	14.96	qfq	18,206,531	282,684,461	4.21%
2025-05-07	14.88	15.04	14.88	14.95	14.36	qfq	7,999,609	119,639,522	1.22%
2025-05-06	14.78	14.81	14.67	14.77	14.19	qfq	9,867,196	145,342,146	0.41%
2025-04-30	14.80	14.99	14.60	14.71	14.13	qfq	13,948,719	205,221,119	-2.06%
2025-04-29	15.05	15.14	14.99	15.02	14.43	qfq	3,456,182	52,017,845	-0.13%
2025-04-28	15.28	15.32	15.03	15.04	14.45	qfq	3,951,320	59,701,004	-1.83%
2025-04-25	15.32	15.43	15.29	15.32	14.71	qfq	4,028,812	61,830,922	0.33%
2025-04-24	15.28	15.36	15.16	15.27	14.67	qfq	3,407,741	52,054,243	-0.13%
2025-04-23	15.45	15.48	15.27	15.29	14.69	qfq	4,286,980	65,741,705	-0.26%
2025-04-22	15.26	15.39	15.17	15.33	14.72	qfq	3,982,339	60,950,608	0.46%
2025-04-21	15.25	15.29	15.15	15.26	14.66	qfq	3,381,013	51,546,754	0.46%
2025-04-18	15.18	15.26	15.10	15.19	14.59	qfq	2,521,544	38,272,735	0.07%
2025-04-17	15.10	15.26	15.04	15.18	14.58	qfq	3,662,616	55,596,524	0.13%
2025-04-16	15.23	15.31	14.96	15.16	14.56	qfq	6,079,330	91,841,963	-1.11%
2025-04-15	15.37	15.44	15.20	15.33	14.72	qfq	4,004,207	61,295,400	-0.07%
2025-04-14	15.39	15.45	15.30	15.34	14.73	qfq	5,155,062	79,244,327	0.39%
2025-04-11	15.32	15.41	15.19	15.28	14.68	qfq	5,721,830	87,524,612	-0.59%
2025-04-10	15.46	15.58	15.31	15.37	14.76	qfq	8,149,685	125,883,940	0.59%
2025-04-09	14.97	15.33	14.45	15.28	14.68	qfq	10,491,710	156,704,018	0.86%
2025-04-08	14.97	15.36	14.91	15.15	14.55	qfq	12,350,480	186,468,684	2.50%
2025-04-07	16.00	16.25	14.77	14.78	14.20	qfq	18,973,433	291,928,651	-9.93%
2025-04-03	16.35	16.58	16.35	16.41	15.76	qfq	6,620,952	108,990,696	-0.42%
2025-04-02	16.41	16.55	16.25	16.48	15.83	qfq	8,826,149	145,060,480	0.43%
2025-04-01	16.08	16.61	16.08	16.41	15.76	qfq	12,739,549	209,094,698	2.12%
2025-03-31	16.35	16.43	15.93	16.07	15.44	qfq	8,873,037	143,330,843	-1.95%
2025-03-28	16.49	16.65	16.38	16.39	15.74	qfq	7,982,803	131,800,638	-0.61%
2025-03-27	16.37	16.54	16.19	16.49	15.84	qfq	7,241,051	118,828,596	0.67%
2025-03-26	16.42	16.52	16.37	16.38	15.73	qfq	6,524,197	107,317,819	-0.24%
2025-03-25	16.17	16.47	16.10	16.42	15.77	qfq	8,964,425	146,078,313	1.42%
2025-03-24	16.25	16.34	16.00	16.19	15.55	qfq	7,357,281	118,962,017	-0.43%
2025-03-21	16.55	16.62	16.22	16.26	15.62	qfq	8,117,870	133,104,638	-1.45%
2025-03-20	16.56	16.63	16.49	16.50	15.85	qfq	7,166,330	118,619,311	-0.30%
2025-03-19	16.50	16.62	16.45	16.55	15.90	qfq	7,460,637	123,260,713	0.12%
2025-03-18	16.50	16.56	16.42	16.53	15.88	qfq	6,200,568	102,351,878	0.43%
2025-03-17	16.60	16.66	16.46	16.46	15.81	qfq	8,685,687	143,520,290	-0.30%
2025-03-14	16.19	16.56	16.16	16.51	15.86	qfq	15,078,011	247,241,700	2.04%
2025-03-13	16.24	16.29	16.06	16.18	15.54	qfq	7,469,053	120,835,339	-0.55%
2025-03-12	16.29	16.33	16.21	16.27	15.63	qfq	6,833,400	111,176,233	-0.18%
2025-03-11	16.22	16.32	16.14	16.30	15.66	qfq	6,691,543	108,668,821	-0.37%
2025-03-10	16.49	16.57	16.23	16.36	15.71	qfq	11,124,063	182,241,218	1.18%
2025-03-07	16.32	16.32	16.13	16.17	15.53	qfq	7,130,210	115,564,674	-1.16%
2025-03-06	16.17	16.40	16.10	16.36	15.71	qfq	12,695,462	206,381,538	1.55%
2025-03-05	16.31	16.31	16.06	16.11	15.47	qfq	7,908,796	127,458,412	-1.29%
2025-03-04	16.12	16.36	16.03	16.32	15.68	qfq	6,455,372	104,858,023	0.99%
2025-03-03	16.15	16.32	16.12	16.16	15.52	qfq	7,960,913	129,160,757	-0.25%
2025-02-28	16.44	16.60	16.13	16.20	15.56	qfq	12,392,038	202,931,929	-1.28%
2025-02-27	16.57	16.61	16.30	16.41	15.76	qfq	11,630,138	191,162,854	-0.91%
2025-02-26	16.48	16.64	16.45	16.56	15.91	qfq	10,210,467	168,696,395	0.49%
2025-02-25	16.57	16.64	16.40	16.48	15.83	qfq	9,789,080	161,664,649	-1.20%
2025-02-24	16.81	16.89	16.47	16.68	16.02	qfq	16,171,503	270,163,739	-0.54%
2025-02-21	16.65	17.16	16.65	16.77	16.11	qfq	27,466,313	461,813,513	2.26%
2025-02-20	16.26	16.71	16.25	16.40	15.75	qfq	17,317,613	284,859,598	1.11%
2025-02-19	16.29	16.31	16.07	16.22	15.58	qfq	14,927,948	241,914,954	-0.55%
2025-02-18	16.80	16.80	16.27	16.31	15.67	qfq	13,964,462	229,693,695	-2.86%
2025-02-17	17.10	17.18	16.68	16.79	16.13	qfq	24,747,599	419,278,075	0.66%
2025-02-14	16.24	16.73	16.23	16.68	16.02	qfq	16,364,288	270,679,714	2.84%
2025-02-13	16.22	16.29	16.12	16.22	15.58	qfq	6,039,799	97,928,398	0.12%
2025-02-12	16.25	16.36	16.07	16.20	15.56	qfq	8,037,284	130,010,075	-0.98%
2025-02-11	16.50	16.50	16.23	16.36	15.71	qfq	5,848,742	95,601,235	-0.49%
2025-02-10	16.45	16.52	16.30	16.44	15.79	qfq	7,995,238	131,213,751	0.37%
2025-02-07	16.27	16.53	16.25	16.38	15.73	qfq	7,950,970	130,256,420	0.43%
2025-02-06	16.10	16.32	15.97	16.31	15.67	qfq	6,275,882	101,745,494	1.24%
2025-02-05	16.16	16.19	15.99	16.11	15.47	qfq	4,627,096	74,487,083	0.37%
2025-01-27	16.06	16.25	16.03	16.05	15.42	qfq	3,565,560	57,534,352	-0.12%
2025-01-24	15.90	16.09	15.88	16.07	15.44	qfq	3,708,490	59,374,156	0.75%
2025-01-23	16.10	16.21	15.95	15.95	15.32	qfq	4,324,200	69,529,902	-0.31%
2025-01-22	16.00	16.06	15.91	16.00	15.37	qfq	3,019,374	48,228,001	-0.25%
2025-01-21	16.12	16.17	15.90	16.04	15.41	qfq	2,783,460	44,504,050	-0.19%
2025-01-20	16.12	16.26	16.03	16.07	15.44	qfq	4,081,160	65,840,900	0.19%
2025-01-17	15.94	16.16	15.86	16.04	15.41	qfq	3,750,886	60,230,249	0.38%
2025-01-16	16.00	16.17	15.90	15.98	15.35	qfq	4,353,790	69,859,394	0.19%
2025-01-15	16.03	16.05	15.88	15.95	15.32	qfq	3,675,290	58,521,140	-0.81%
2025-01-14	15.76	16.13	15.76	16.08	15.44	qfq	5,410,279	86,364,991	2.03%
2025-01-13	15.73	15.86	15.65	15.76	15.14	qfq	3,214,600	50,633,669	-0.13%
2025-01-10	15.92	16.02	15.77	15.78	15.16	qfq	2,902,846	46,048,304	-1.07%
2025-01-09	15.83	16.04	15.70	15.95	15.32	qfq	4,161,868	66,243,658	0.38%
2025-01-08	16.02	16.06	15.65	15.89	15.26	qfq	6,100,908	96,719,054	-1.18%
2025-01-07	16.23	16.35	15.97	16.08	15.44	qfq	7,471,749	120,119,767	-1.35%
2025-01-06	16.20	16.50	16.16	16.30	15.66	qfq	7,593,616	123,977,344	0.87%
2025-01-03	16.23	16.40	16.07	16.16	15.52	qfq	7,019,840	114,000,923	-0.25%
2025-01-02	16.69	16.72	16.03	16.20	15.56	qfq	8,441,760	138,198,611	-2.70%
2024-12-31	17.36	17.43	16.58	16.65	15.99	qfq	13,126,181	222,096,194	-3.98%
2024-12-30	17.45	17.56	17.28	17.34	16.65	qfq	6,351,467	110,447,789	-0.91%
2024-12-27	17.45	17.54	17.33	17.50	16.81	qfq	5,494,150	95,988,322	0.29%
2024-12-26	17.68	17.74	17.43	17.45	16.76	qfq	6,849,569	120,280,836	-1.41%
2024-12-25	17.81	17.89	17.62	17.70	17.00	qfq	6,794,300	120,303,155	0.51%
2024-12-24	17.53	17.75	17.47	17.61	16.91	qfq	3,293,670	57,942,067	0.46%
2024-12-23	17.68	17.71	17.46	17.53	16.84	qfq	5,336,502	93,845,225	-0.62%
2024-12-20	17.58	17.70	17.52	17.64	16.94	qfq	3,825,931	67,454,514	0.23%
2024-12-19	17.50	17.67	17.30	17.60	16.90	qfq	5,151,363	89,972,197	0.06%
2024-12-18	17.61	17.78	17.55	17.59	16.89	qfq	4,948,200	87,424,743	-0.57%
2024-12-17	17.90	18.05	17.62	17.69	16.99	qfq	7,136,914	127,245,747	-1.39%
2024-12-16	18.05	18.18	17.86	17.94	17.23	qfq	5,451,773	98,042,246	-0.39%
2024-12-13	18.40	18.40	17.96	18.01	17.30	qfq	10,163,712	183,894,467	-2.12%
2024-12-12	18.27	18.46	18.13	18.40	17.67	qfq	8,795,800	161,337,993	0.93%
2024-12-11	18.13	18.29	18.11	18.23	17.51	qfq	6,401,430	116,619,074	0.28%
2024-12-10	18.41	18.50	18.11	18.18	17.46	qfq	10,698,339	196,092,774	0.44%
2024-12-09	18.23	18.33	17.93	18.10	17.38	qfq	8,106,162	146,743,173	-1.04%
2024-12-06	18.43	18.63	18.18	18.29	17.57	qfq	10,599,661	194,441,253	0.11%
2024-12-05	18.23	18.44	18.11	18.27	17.55	qfq	6,932,139	126,646,914	0.05%
2024-12-04	18.40	18.54	18.10	18.26	17.54	qfq	10,928,552	200,242,311	-1.30%
2024-12-03	17.82	18.63	17.71	18.50	17.77	qfq	18,249,308	333,744,984	3.47%
2024-12-02	17.60	17.98	17.53	17.88	17.17	qfq	6,996,054	124,279,095	1.53%
2024-11-29	17.48	17.75	17.37	17.61	16.91	qfq	6,421,089	112,982,415	0.74%
2024-11-28	17.68	17.70	17.40	17.48	16.79	qfq	5,587,678	97,952,715	-1.08%
2024-11-27	17.41	17.68	17.13	17.67	16.97	qfq	6,037,878	105,020,645	1.03%
2024-11-26	17.54	17.79	17.42	17.49	16.80	qfq	4,708,140	82,942,384	-0.51%
2024-11-25	17.50	17.76	17.30	17.58	16.89	qfq	7,802,968	136,963,186	0.86%
2024-11-22	18.31	18.35	17.40	17.43	16.74	qfq	11,530,850	205,330,053	-4.81%
2024-11-21	18.43	18.43	18.14	18.31	17.59	qfq	6,898,198	125,800,612	-0.54%
2024-11-20	18.15	18.44	18.06	18.41	17.68	qfq	11,531,548	211,111,794	1.60%
2024-11-19	17.98	18.28	17.84	18.12	17.40	qfq	6,217,853	112,306,892	0.67%
2024-11-18	18.07	18.43	17.79	18.00	17.29	qfq	11,543,770	209,359,538	-0.17%
2024-11-15	18.10	18.56	17.99	18.03	17.32	qfq	11,446,748	209,066,675	0.17%
2024-11-14	18.56	18.56	17.96	18.00	17.29	qfq	10,351,813	188,676,337	-3.02%
2024-11-13	18.69	18.97	18.34	18.56	17.83	qfq	11,758,428	218,991,426	-1.38%
2024-11-12	18.63	19.25	18.60	18.82	18.08	qfq	19,943,916	378,071,755	1.24%
2024-11-11	18.27	18.60	18.16	18.59	17.86	qfq	14,689,363	270,655,015	1.09%
2024-11-08	18.65	18.80	18.09	18.39	17.66	qfq	14,505,472	267,119,508	-0.33%
2024-11-07	17.57	18.47	17.50	18.45	17.72	qfq	17,349,499	315,065,996	4.24%
2024-11-06	17.65	17.91	17.47	17.70	17.00	qfq	11,944,494	211,015,801	0.34%
2024-11-05	17.39	17.68	17.00	17.64	16.94	qfq	16,782,942	292,579,608	1.44%
2024-11-04	17.33	17.41	17.22	17.39	16.70	qfq	8,139,358	141,238,329	0.81%
2024-11-01	17.33	17.49	17.12	17.25	16.57	qfq	7,746,520	134,120,256	-0.40%
2024-10-31	17.40	17.50	17.26	17.32	16.64	qfq	9,538,843	165,602,506	-0.69%
2024-10-30	17.81	17.94	17.34	17.44	16.75	qfq	12,643,470	222,436,916	-2.73%
2024-10-29	18.58	18.65	17.90	17.93	17.22	qfq	10,037,267	182,636,527	-3.08%
2024-10-28	18.48	18.51	18.20	18.50	17.77	qfq	7,392,555	135,903,052	0.71%
2024-10-25	17.93	18.37	17.85	18.37	17.64	qfq	9,509,032	172,946,215	2.23%
2024-10-24	17.91	18.16	17.84	17.97	17.26	qfq	5,374,448	96,609,362	-0.33%
2024-10-23	17.98	18.21	17.76	18.03	17.32	qfq	9,514,493	171,158,848	0.73%
2024-10-22	17.81	18.08	17.68	17.90	17.19	qfq	10,412,990	186,149,662	0.17%
2024-10-21	18.07	18.17	17.78	17.87	17.16	qfq	11,220,837	201,081,200	-0.78%
2024-10-18	17.62	18.26	17.49	18.01	17.30	qfq	10,978,694	197,548,572	2.33%
2024-10-17	17.89	18.08	17.60	17.60	16.90	qfq	4,817,402	85,694,732	-1.62%
2024-10-16	17.70	18.19	17.60	17.89	17.18	qfq	5,463,950	97,723,908	0.28%
2024-10-15	18.31	18.80	17.84	17.84	17.14	qfq	10,266,633	186,608,580	-3.25%
2024-10-14	17.97	18.62	17.58	18.44	17.71	qfq	13,404,418	244,058,743	3.25%
2024-10-11	18.38	18.43	17.67	17.86	17.15	qfq	13,015,312	233,502,760	-2.83%
2024-10-10	18.31	18.96	18.18	18.38	17.65	qfq	14,071,001	261,994,999	0.22%
2024-10-09	19.86	19.86	18.11	18.34	17.62	qfq	17,068,895	320,548,212	-8.48%
2024-10-08	21.01	21.01	19.25	20.04	19.25	qfq	22,379,068	448,685,705	4.92%
2024-09-30	18.06	19.25	18.06	19.10	18.35	qfq	18,632,606	349,182,451	8.96%
2024-09-27	17.20	17.78	17.18	17.53	16.84	qfq	6,730,839	117,750,712	3.48%
2024-09-26	16.28	17.00	16.23	16.94	16.27	qfq	6,627,703	110,338,481	3.42%
2024-09-25	16.46	16.80	16.31	16.38	15.73	qfq	5,462,290	90,541,377	0.49%
2024-09-24	16.01	16.45	15.89	16.30	15.66	qfq	5,544,550	89,904,884	2.52%
2024-09-23	15.86	16.03	15.65	15.90	15.27	qfq	3,668,390	58,185,829	1.02%
2024-09-20	15.63	15.82	15.43	15.74	15.12	qfq	3,515,131	54,818,272	0.64%
2024-09-19	15.27	15.72	15.10	15.64	15.02	qfq	4,737,722	73,249,777	3.10%
2024-09-18	15.27	15.37	15.13	15.17	14.57	qfq	2,198,489	33,411,509	-0.59%
2024-09-13	15.40	15.51	15.23	15.26	14.66	qfq	3,218,221	49,339,324	-0.84%
2024-09-12	15.95	16.12	15.33	15.39	14.78	qfq	4,796,150	75,128,232	-3.27%
2024-09-11	15.89	15.98	15.73	15.91	15.28	qfq	2,356,973	37,423,405	-0.25%
2024-09-10	16.15	16.25	15.80	15.95	15.32	qfq	3,478,772	55,535,081	-1.30%
2024-09-09	16.24	16.38	16.07	16.16	15.52	qfq	2,780,000	45,100,073	-0.43%
2024-09-06	16.67	16.74	16.21	16.23	15.59	qfq	3,124,341	51,177,619	-2.81%
2024-09-05	16.69	16.80	16.57	16.70	16.04	qfq	3,051,710	50,924,870	0.30%
2024-09-04	16.60	16.85	16.52	16.65	15.99	qfq	2,828,050	47,158,230	0.18%
2024-09-03	16.55	16.85	16.51	16.62	15.96	qfq	3,066,500	51,176,752	0.00%
2024-09-02	17.08	17.08	16.60	16.62	15.96	qfq	5,045,270	84,766,601	-2.24%
2024-08-30	16.53	17.28	16.53	17.00	16.33	qfq	11,617,531	197,136,445	5.46%
2024-08-29	15.84	16.22	15.84	16.12	15.48	qfq	3,417,106	54,949,999	1.00%
2024-08-28	15.83	15.97	15.71	15.96	15.33	qfq	2,473,202	39,235,981	1.01%
2024-08-27	15.94	15.98	15.70	15.80	15.18	qfq	2,407,994	38,145,957	-0.88%
2024-08-26	15.89	16.03	15.76	15.94	15.31	qfq	1,863,880	29,634,249	0.25%
2024-08-23	16.05	16.10	15.68	15.90	15.27	qfq	2,149,758	34,098,210	-0.75%
2024-08-22	16.22	16.22	15.94	16.02	15.39	qfq	1,870,710	30,024,191	0.00%
2024-08-21	16.10	16.25	15.97	16.02	15.39	qfq	1,812,510	29,112,519	-0.87%
2024-08-20	16.40	16.40	15.93	16.16	15.52	qfq	3,417,453	54,973,821	-0.92%
2024-08-19	16.25	16.48	16.23	16.31	15.67	qfq	2,601,130	42,460,501	0.06%
2024-08-16	16.56	16.60	16.26	16.30	15.66	qfq	3,671,685	60,128,178	-1.51%
2024-08-15	16.50	16.90	16.45	16.55	15.90	qfq	3,354,006	55,856,337	-0.06%
2024-08-14	16.85	16.85	16.49	16.56	15.91	qfq	2,314,854	38,412,691	-1.55%
2024-08-13	16.95	16.95	16.60	16.82	16.16	qfq	2,939,480	49,309,447	-1.12%
2024-08-12	17.02	17.34	16.80	17.01	16.34	qfq	3,510,110	59,944,439	0.95%
2024-08-09	17.15	17.38	16.83	16.85	16.18	qfq	3,443,940	58,692,324	-2.09%
2024-08-08	16.80	17.33	16.67	17.21	16.53	qfq	5,363,010	91,596,645	1.95%
2024-08-07	16.80	17.01	16.56	16.88	16.21	qfq	3,040,210	51,096,643	-0.24%
2024-08-06	16.69	16.92	16.58	16.92	16.25	qfq	4,427,656	74,263,901	2.30%
2024-08-05	16.96	17.38	16.50	16.54	15.89	qfq	6,630,956	111,733,955	-3.33%
2024-08-02	17.48	17.73	17.05	17.11	16.43	qfq	5,823,380	101,161,224	-2.34%
2024-08-01	17.58	17.80	17.39	17.52	16.83	qfq	4,733,379	82,966,858	-0.17%
2024-07-31	17.00	17.59	16.87	17.55	16.86	qfq	7,069,349	122,639,394	3.11%
2024-07-30	17.17	17.18	16.78	17.02	16.35	qfq	5,483,406	93,045,365	-0.99%
2024-07-29	17.19	17.28	16.89	17.19	16.51	qfq	4,753,827	81,342,029	-0.06%
2024-07-26	16.96	17.46	16.95	17.20	16.52	qfq	5,187,716	89,306,158	1.47%
2024-07-25	16.83	17.35	16.78	16.95	16.28	qfq	6,272,258	107,448,280	0.00%
2024-07-24	16.86	17.02	16.51	16.95	16.28	qfq	5,828,048	97,986,090	0.47%
2024-07-23	17.30	17.30	16.83	16.87	16.20	qfq	5,168,840	87,849,899	-1.98%
2024-07-22	16.49	17.40	16.49	17.21	16.53	qfq	9,584,682	164,226,849	4.05%
2024-07-19	16.61	16.84	16.47	16.54	15.89	qfq	5,817,160	96,947,256	-0.60%
2024-07-18	16.10	16.84	15.90	16.64	15.98	qfq	9,544,664	157,166,040	2.78%
2024-07-17	15.87	16.25	15.61	16.19	15.55	qfq	6,478,250	103,873,909	1.82%
2024-07-16	15.90	15.97	15.50	15.90	15.27	qfq	5,170,072	81,249,880	-0.50%
2024-07-15	15.92	16.20	15.79	15.98	15.35	qfq	6,429,253	102,856,826	-0.19%
2024-07-12	15.91	16.19	15.80	16.01	15.38	qfq	6,003,468	96,026,289	0.57%
2024-07-11	15.96	16.09	15.80	15.92	15.29	qfq	6,817,887	108,619,983	1.02%
2024-07-10	15.90	16.09	15.74	15.76	15.14	qfq	3,834,010	60,877,081	-1.44%
2024-07-09	15.69	16.17	15.46	15.99	15.36	qfq	6,353,893	100,836,086	1.91%
2024-07-08	16.28	16.36	15.60	15.69	15.07	qfq	6,835,478	108,538,569	-4.10%
2024-07-05	15.38	16.60	15.24	16.36	15.71	qfq	13,449,609	215,353,078	5.89%
2024-07-04	15.45	15.52	15.13	15.45	14.84	qfq	5,879,430	89,859,718	0.00%
2024-07-03	15.48	15.57	15.29	15.45	14.84	qfq	4,701,130	72,472,428	-0.58%
2024-07-02	15.90	15.90	15.40	15.54	14.93	qfq	6,251,599	97,157,250	-2.02%
2024-07-01	15.65	15.99	15.50	15.86	15.23	qfq	5,406,450	85,216,312	0.76%
2024-06-28	16.08	16.17	15.63	15.74	15.12	qfq	9,133,132	145,112,837	-2.42%
2024-06-27	16.55	16.60	16.11	16.13	15.49	qfq	5,901,460	95,897,863	-3.18%
2024-06-26	16.32	16.75	16.00	16.66	16.00	qfq	9,066,080	148,767,397	1.59%
2024-06-25	15.71	16.45	15.71	16.40	15.75	qfq	11,605,840	187,964,922	4.13%
2024-06-24	16.17	16.30	15.71	15.75	15.13	qfq	10,108,911	162,081,763	-2.60%
2024-06-21	15.31	16.23	15.24	16.17	15.53	qfq	12,615,652	200,849,821	5.69%
2024-06-20	15.63	15.76	15.21	15.30	14.70	qfq	7,215,037	111,054,774	-2.67%
2024-06-19	15.99	16.05	15.70	15.72	15.10	qfq	6,009,742	95,007,528	-1.69%
2024-06-18	16.36	16.40	15.92	15.99	15.36	qfq	9,323,956	149,869,313	-1.96%
2024-06-17	16.34	16.75	16.21	16.31	15.67	qfq	10,474,810	172,354,304	-0.18%
2024-06-14	17.05	17.18	16.26	16.34	15.69	qfq	20,010,616	333,421,833	-4.11%
2024-06-13	17.51	17.55	16.86	17.04	16.37	qfq	11,787,274	201,639,183	-2.63%
2024-06-12	17.82	17.88	17.31	17.50	16.81	qfq	7,628,960	134,335,339	-0.79%
2024-06-11	17.74	18.05	17.50	17.64	16.94	qfq	10,701,290	189,692,195	-0.28%
2024-06-07	17.32	17.84	17.18	17.69	16.99	qfq	8,363,722	147,192,202	2.55%
2024-06-06	17.82	17.94	17.16	17.25	16.57	qfq	8,818,034	154,616,906	-27.12%
2024-06-05	23.62	24.01	23.44	23.67	17.12	qfq	6,901,138	164,418,207	-0.13%
2024-06-04	23.16	23.96	23.10	23.70	17.14	qfq	9,495,891	223,783,168	2.20%
2024-06-03	23.19	23.70	22.88	23.19	16.77	qfq	8,357,987	195,033,032	1.98%
2024-05-31	22.44	22.92	22.31	22.74	16.45	qfq	4,487,277	101,819,329	2.02%
2024-05-30	22.11	22.61	21.98	22.29	16.12	qfq	4,102,424	91,659,366	1.23%
2024-05-29	22.00	22.13	21.81	22.02	15.93	qfq	3,136,615	68,923,177	-0.14%
2024-05-28	22.39	22.54	21.97	22.05	15.95	qfq	3,142,024	69,779,847	-1.65%
2024-05-27	22.30	22.43	21.66	22.42	16.21	qfq	7,278,300	159,825,127	0.63%
2024-05-24	22.35	22.57	22.27	22.28	16.11	qfq	3,010,532	67,422,668	-0.09%
2024-05-23	22.60	22.70	22.28	22.30	16.13	qfq	3,748,831	84,259,263	-1.20%
2024-05-22	22.95	22.98	22.48	22.57	16.32	qfq	4,519,333	102,361,568	-1.40%
2024-05-21	23.32	23.37	22.78	22.89	16.55	qfq	4,467,272	102,776,897	-1.55%
2024-05-20	23.45	23.75	23.20	23.25	16.82	qfq	3,969,532	92,940,656	-0.56%
2024-05-17	23.35	23.50	23.10	23.38	16.91	qfq	3,796,066	88,398,591	0.13%
2024-05-16	23.82	23.94	23.25	23.35	16.89	qfq	5,603,699	132,176,785	-1.97%
2024-05-15	24.06	24.18	23.72	23.82	17.23	qfq	4,441,900	106,283,171	-1.53%
2024-05-14	23.66	24.42	23.66	24.19	17.49	qfq	6,903,092	167,007,685	1.55%
2024-05-13	23.48	24.06	23.10	23.82	17.23	qfq	6,634,063	156,933,185	0.93%
2024-05-10	23.84	23.92	23.34	23.60	17.07	qfq	3,990,163	94,114,394	-0.84%
2024-05-09	23.39	23.85	23.23	23.80	17.21	qfq	5,698,800	134,836,206	1.49%
2024-05-08	23.73	23.90	23.39	23.45	16.96	qfq	6,136,750	144,618,092	-1.47%
2024-05-07	23.75	23.99	23.44	23.80	17.21	qfq	6,666,320	158,027,669	0.85%
2024-05-06	22.50	23.66	22.45	23.60	17.07	qfq	11,077,973	256,676,113	5.92%
2024-04-30	22.44	22.84	22.25	22.28	16.11	qfq	6,894,121	154,776,429	-0.18%
2024-04-29	22.28	22.54	22.14	22.32	16.14	qfq	5,177,004	115,855,685	0.18%
2024-04-26	22.05	22.35	21.82	22.28	16.11	qfq	5,670,706	125,508,279	1.00%
2024-04-25	21.74	22.18	21.59	22.06	15.95	qfq	5,379,066	118,033,156	1.19%
2024-04-24	21.44	21.83	21.15	21.80	15.77	qfq	5,680,864	123,029,519	1.68%
2024-04-23	21.25	21.57	20.88	21.44	15.51	qfq	6,310,132	134,204,502	0.37%
2024-04-22	20.18	21.55	20.11	21.36	15.45	qfq	11,383,532	238,762,692	6.16%
2024-04-19	20.38	20.40	20.02	20.12	14.55	qfq	5,165,163	104,265,052	-1.23%
2024-04-18	20.25	20.66	20.13	20.37	14.73	qfq	8,090,012	165,302,719	0.20%
2024-04-17	20.29	20.48	20.05	20.33	14.70	qfq	9,301,100	188,417,954	1.30%
2024-04-16	20.44	20.90	20.07	20.07	14.52	qfq	6,717,924	136,605,746	-2.24%
2024-04-15	20.70	20.99	20.16	20.53	14.85	qfq	7,088,393	146,070,746	-0.19%
2024-04-12	20.86	21.01	20.55	20.57	14.88	qfq	4,363,166	90,259,222	-1.25%
2024-04-11	20.85	21.20	20.78	20.83	15.06	qfq	5,957,757	125,099,970	-1.14%
2024-04-10	21.39	21.40	20.62	21.07	15.24	qfq	9,174,130	192,608,890	-1.54%
2024-04-09	20.78	21.55	20.78	21.40	15.48	qfq	9,674,153	205,296,349	3.08%
2024-04-08	22.86	22.99	20.70	20.76	15.01	qfq	21,764,865	467,338,624	-9.74%
2024-04-03	22.80	23.35	22.80	23.00	16.63	qfq	5,670,684	130,794,678	0.22%
2024-04-02	23.09	23.10	22.80	22.95	16.60	qfq	5,600,813	128,276,524	-0.69%
2024-04-01	22.95	23.18	22.69	23.11	16.71	qfq	10,169,240	233,128,716	1.09%
2024-03-29	23.00	23.50	22.35	22.86	16.53	qfq	9,741,100	221,702,882	0.40%
2024-03-28	22.56	23.01	22.49	22.77	16.47	qfq	3,969,080	90,568,336	1.02%
2024-03-27	22.73	23.10	22.54	22.54	16.30	qfq	3,547,536	81,165,303	-1.49%
2024-03-26	22.72	23.05	22.57	22.88	16.55	qfq	2,982,453	67,894,054	0.22%
2024-03-25	23.32	23.42	22.80	22.83	16.51	qfq	3,432,297	79,478,961	-2.10%
2024-03-22	23.80	23.80	23.07	23.32	16.87	qfq	5,842,600	136,318,326	-2.06%
2024-03-21	23.93	23.97	23.55	23.81	17.22	qfq	3,583,404	85,204,540	-0.46%
2024-03-20	23.40	24.10	23.23	23.92	17.30	qfq	6,095,618	144,673,883	2.00%
2024-03-19	23.49	23.90	23.32	23.45	16.96	qfq	4,414,290	104,274,803	-0.64%
2024-03-18	23.25	23.68	22.90	23.60	17.07	qfq	7,762,004	181,104,278	1.03%
2024-03-15	22.82	23.51	22.80	23.36	16.89	qfq	6,147,748	142,449,152	1.52%
2024-03-14	22.99	23.79	22.87	23.01	16.64	qfq	11,285,439	262,643,295	1.81%
2024-03-13	22.50	22.87	22.36	22.60	16.34	qfq	5,381,998	121,549,197	-0.09%
2024-03-12	22.50	22.72	22.20	22.62	16.36	qfq	6,130,241	138,129,040	0.09%
2024-03-11	22.07	22.90	22.07	22.60	16.34	qfq	6,391,754	143,766,146	2.36%
2024-03-08	21.59	22.17	21.42	22.08	15.97	qfq	5,516,703	119,981,900	2.36%
2024-03-07	21.76	22.06	21.56	21.57	15.60	qfq	6,532,400	142,284,811	-1.06%
2024-03-06	22.22	22.25	21.75	21.80	15.77	qfq	7,399,800	162,283,594	-1.89%
2024-03-05	22.45	22.45	22.00	22.22	16.07	qfq	5,954,532	132,233,016	-1.94%
2024-03-04	22.38	22.78	22.22	22.66	16.39	qfq	8,039,695	181,134,089	2.03%
2024-03-01	21.84	22.26	21.71	22.21	16.06	qfq	7,769,046	171,095,857	1.28%
2024-02-29	21.30	22.09	21.21	21.93	15.86	qfq	9,664,873	209,801,749	2.05%
2024-02-28	22.20	22.84	21.37	21.49	15.54	qfq	9,626,842	214,301,552	-3.20%
2024-02-27	21.60	22.20	21.44	22.20	16.06	qfq	6,031,757	132,182,032	2.12%
2024-02-26	21.54	22.11	21.03	21.74	15.72	qfq	8,081,700	174,193,471	1.07%
2024-02-23	21.64	21.64	21.01	21.51	15.56	qfq	6,407,400	136,467,153	-0.51%
2024-02-22	21.31	21.63	21.22	21.62	15.64	qfq	4,058,949	87,060,748	1.17%
2024-02-21	21.35	22.04	20.90	21.37	15.46	qfq	8,856,476	191,057,249	-0.23%
2024-02-20	20.81	21.55	20.56	21.42	15.49	qfq	6,878,762	146,071,869	2.68%
2024-02-19	21.50	21.50	20.55	20.86	15.09	qfq	7,812,324	162,741,312	-0.14%
2024-02-08	20.41	21.65	20.27	20.89	15.11	qfq	11,022,227	232,051,111	2.40%
2024-02-07	19.15	20.47	19.15	20.40	14.75	qfq	13,150,723	264,470,413	6.86%
2024-02-06	17.48	19.48	17.12	19.09	13.81	qfq	13,602,121	251,123,344	7.67%
2024-02-05	18.90	19.14	17.23	17.73	12.82	qfq	13,746,311	246,743,523	-7.37%
2024-02-02	20.24	20.48	18.28	19.14	13.84	qfq	11,927,044	230,996,093	-5.53%
2024-02-01	19.85	20.78	19.67	20.26	14.65	qfq	6,977,610	141,514,818	1.40%
2024-01-31	21.41	21.42	19.75	19.98	14.45	qfq	10,049,411	205,223,105	-7.37%
2024-01-30	21.99	22.13	21.51	21.57	15.60	qfq	4,307,300	93,734,486	-2.00%
2024-01-29	22.49	22.67	21.92	22.01	15.92	qfq	5,004,439	111,018,330	-2.13%
2024-01-26	22.57	22.98	22.36	22.49	16.27	qfq	5,401,564	122,331,151	-0.49%
2024-01-25	21.36	22.78	21.05	22.60	16.34	qfq	8,093,412	178,448,608	5.95%
2024-01-24	21.51	21.89	20.63	21.33	15.43	qfq	6,544,709	138,059,412	-0.84%
2024-01-23	21.72	21.72	21.10	21.51	15.56	qfq	5,423,270	116,089,026	-0.88%
2024-01-22	22.87	23.05	21.43	21.70	15.69	qfq	4,968,497	109,879,279	-5.57%
2024-01-19	23.24	23.45	22.96	22.98	16.62	qfq	2,497,669	57,934,332	-1.08%
2024-01-18	23.41	23.41	22.47	23.23	16.80	qfq	6,392,326	146,003,605	-0.77%
2024-01-17	24.41	24.50	23.41	23.41	16.93	qfq	3,024,208	72,152,570	-4.25%
2024-01-16	24.70	24.73	24.05	24.45	17.68	qfq	3,034,400	73,838,348	-0.81%
2024-01-15	24.21	24.76	24.05	24.65	17.83	qfq	3,715,308	91,178,312	2.03%
2024-01-12	24.32	24.66	24.11	24.16	17.47	qfq	2,143,200	52,190,891	-1.15%
2024-01-11	24.42	24.78	24.15	24.44	17.68	qfq	2,395,820	58,577,236	0.08%
2024-01-10	24.28	24.56	23.96	24.42	17.66	qfq	2,440,291	59,215,933	0.49%
2024-01-09	23.85	24.40	23.68	24.30	17.57	qfq	3,545,912	85,516,680	2.10%
2024-01-08	24.70	24.70	23.79	23.80	17.21	qfq	4,259,718	102,573,876	-3.68%
2024-01-05	25.46	25.57	24.60	24.71	17.87	qfq	5,193,925	130,099,707	-2.95%
2024-01-04	25.40	25.56	24.94	25.46	18.41	qfq	3,477,628	87,981,713	0.28%
2024-01-03	25.50	25.88	25.22	25.39	18.36	qfq	4,621,223	117,824,915	-0.43%
2024-01-02	25.66	25.84	25.31	25.50	18.44	qfq	4,909,221	125,497,928	-1.12%
2023-12-29	24.67	25.89	24.61	25.79	18.65	qfq	7,415,174	188,317,187	4.16%
2023-12-28	24.91	25.07	24.39	24.76	17.91	qfq	7,094,113	175,567,164	-0.84%
2023-12-27	24.96	25.20	24.26	24.97	18.06	qfq	5,298,748	131,732,749	0.04%
2023-12-26	24.73	25.04	24.20	24.96	18.05	qfq	4,441,687	109,196,855	0.69%
2023-12-25	24.59	24.89	24.20	24.79	17.93	qfq	3,447,293	84,928,259	1.10%
2023-12-22	25.01	25.26	24.27	24.52	17.73	qfq	5,612,600	138,753,327	-2.66%
2023-12-21	24.78	25.28	24.23	25.19	18.22	qfq	6,844,118	169,581,639	0.72%
2023-12-20	25.50	25.66	24.96	25.01	18.09	qfq	2,729,561	68,727,917	-1.65%
2023-12-19	25.06	25.55	25.06	25.43	18.39	qfq	3,031,557	76,896,800	0.28%
2023-12-18	25.49	25.97	25.22	25.36	18.34	qfq	3,752,200	95,978,748	-0.78%
2023-12-15	25.92	26.17	25.39	25.56	18.49	qfq	5,682,549	145,844,006	-1.92%
2023-12-14	26.78	26.83	25.80	26.06	18.85	qfq	8,625,890	225,490,900	-2.29%
2023-12-13	26.61	27.32	26.60	26.67	19.29	qfq	7,173,707	193,378,359	-0.41%
2023-12-12	26.60	27.35	26.33	26.78	19.37	qfq	6,908,600	185,753,942	0.87%
2023-12-11	26.24	26.66	26.03	26.55	19.20	qfq	8,038,514	212,203,828	0.80%
2023-12-08	26.21	26.85	26.15	26.34	19.05	qfq	5,005,394	132,709,608	-0.15%
2023-12-07	26.00	26.55	25.88	26.38	19.08	qfq	5,503,100	144,845,812	1.34%
2023-12-06	25.90	26.22	25.55	26.03	18.83	qfq	5,287,456	136,831,665	0.27%
2023-12-05	26.29	26.53	25.89	25.96	18.78	qfq	6,425,673	167,784,650	-1.96%
2023-12-04	26.75	27.25	26.36	26.48	19.15	qfq	8,375,817	224,619,777	-1.27%
2023-12-01	26.90	27.28	26.67	26.82	19.40	qfq	6,602,893	177,415,608	-0.74%
2023-11-30	26.80	27.28	26.58	27.02	19.54	qfq	7,483,187	201,867,101	0.41%
2023-11-29	26.95	27.45	26.77	26.91	19.46	qfq	8,365,635	226,778,161	-0.99%
2023-11-28	26.36	27.40	26.36	27.18	19.66	qfq	16,089,071	434,538,263	3.86%
2023-11-27	26.08	26.61	25.70	26.17	18.93	qfq	8,775,716	229,590,853	-0.11%
2023-11-24	25.79	26.30	25.75	26.20	18.95	qfq	10,050,785	262,091,467	1.31%
2023-11-23	26.10	26.58	25.70	25.86	18.70	qfq	6,207,576	161,220,871	-0.77%
2023-11-22	25.85	26.27	25.58	26.06	18.85	qfq	9,715,572	252,485,399	0.12%
2023-11-21	25.93	26.42	25.66	26.03	18.83	qfq	13,207,833	344,916,113	0.19%
2023-11-20	25.40	26.27	25.30	25.98	18.79	qfq	18,701,779	481,599,625	1.88%
2023-11-17	23.71	25.96	23.71	25.50	18.44	qfq	27,845,370	699,972,978	6.83%
2023-11-16	24.08	24.08	23.74	23.87	17.26	qfq	6,133,400	146,321,914	-1.36%
2023-11-15	23.99	24.48	23.76	24.20	17.50	qfq	7,521,048	181,193,657	1.38%
2023-11-14	23.79	24.06	23.71	23.87	17.26	qfq	4,021,574	95,990,875	0.00%
2023-11-13	24.11	24.21	23.70	23.87	17.26	qfq	6,423,985	152,909,060	-0.95%
2023-11-10	23.52	24.20	23.40	24.10	17.43	qfq	8,994,831	215,100,950	1.60%
2023-11-09	24.41	24.45	23.50	23.72	17.15	qfq	11,875,090	282,626,081	-2.55%
2023-11-08	23.40	24.34	23.35	24.34	17.60	qfq	12,709,435	305,191,998	3.62%
2023-11-07	23.90	23.94	23.18	23.49	16.99	qfq	10,700,954	250,819,324	-1.88%
2023-11-06	24.10	24.26	23.85	23.94	17.31	qfq	7,776,935	186,760,452	0.46%
2023-11-03	23.73	24.25	23.60	23.83	17.23	qfq	6,345,900	151,844,992	0.34%
2023-11-02	23.88	24.33	23.48	23.75	17.18	qfq	7,221,530	171,839,471	-0.13%
2023-11-01	24.16	24.16	23.30	23.78	17.20	qfq	10,081,832	238,749,841	-1.57%
2023-10-31	24.07	24.48	23.85	24.16	17.47	qfq	7,273,993	175,967,623	0.96%
2023-10-30	24.65	24.74	23.90	23.93	17.31	qfq	15,535,938	375,089,063	-2.68%
2023-10-27	23.29	24.92	22.95	24.59	17.78	qfq	15,599,426	376,530,069	4.95%
2023-10-26	22.80	23.65	22.57	23.43	16.95	qfq	11,600,738	268,962,969	2.05%
2023-10-25	22.89	24.19	22.88	22.96	16.61	qfq	21,782,509	512,314,504	3.52%
2023-10-24	21.79	22.52	21.70	22.18	16.04	qfq	7,639,854	169,077,975	1.93%
2023-10-23	21.80	22.28	21.44	21.76	15.74	qfq	5,513,682	120,185,616	-0.64%
2023-10-20	21.90	22.17	21.74	21.90	15.84	qfq	4,968,936	109,293,797	-0.23%
2023-10-19	21.96	22.35	21.91	21.95	15.87	qfq	6,033,018	133,442,567	-0.59%
2023-10-18	22.67	22.75	21.98	22.08	15.97	qfq	6,867,000	152,878,857	-3.03%
2023-10-17	23.05	23.14	22.30	22.77	16.47	qfq	8,277,047	186,854,668	-0.83%
2023-10-16	24.00	24.09	22.76	22.96	16.61	qfq	13,011,981	301,499,898	-3.57%
2023-10-13	23.71	24.24	23.58	23.81	17.22	qfq	7,876,831	188,728,880	0.38%
2023-10-12	24.60	24.77	23.61	23.72	17.15	qfq	11,523,904	276,835,805	-2.63%
2023-10-11	24.09	24.74	24.02	24.36	17.62	qfq	9,130,717	223,062,424	1.63%
2023-10-10	25.41	25.50	23.88	23.97	17.34	qfq	14,050,623	342,025,022	-5.93%
2023-10-09	25.75	25.75	25.06	25.48	18.43	qfq	5,760,154	145,898,244	-0.59%
2023-09-28	25.90	26.29	25.49	25.63	18.54	qfq	7,201,256	185,877,725	-1.31%
2023-09-27	25.08	26.35	25.02	25.97	18.78	qfq	8,670,814	223,899,368	3.26%
2023-09-26	25.38	25.55	25.00	25.15	18.19	qfq	5,330,968	134,439,830	-1.22%
2023-09-25	25.50	25.71	25.30	25.46	18.41	qfq	5,574,000	142,056,083	-0.12%
2023-09-22	24.95	25.61	24.59	25.49	18.44	qfq	6,329,500	158,788,071	1.51%
2023-09-21	25.36	25.66	25.00	25.11	18.16	qfq	5,480,200	138,223,563	-1.45%
2023-09-20	26.05	26.15	25.39	25.48	18.43	qfq	5,997,237	153,523,246	-1.58%
2023-09-19	26.62	26.62	25.76	25.89	18.72	qfq	8,912,200	231,866,773	-2.63%
2023-09-18	26.00	27.14	25.95	26.59	19.23	qfq	14,058,563	373,195,399	2.82%
2023-09-15	24.95	26.28	24.71	25.86	18.70	qfq	15,121,535	390,670,576	4.15%
2023-09-14	25.05	25.17	24.47	24.83	17.96	qfq	6,387,121	158,181,560	-1.15%
2023-09-13	25.32	25.69	24.78	25.12	18.17	qfq	6,653,696	168,023,558	-0.75%
2023-09-12	25.40	25.58	24.94	25.31	18.30	qfq	7,803,300	196,831,585	-0.55%
2023-09-11	24.12	25.58	24.09	25.45	18.41	qfq	9,860,100	248,288,340	5.25%
2023-09-08	24.05	24.28	23.96	24.18	17.49	qfq	3,754,900	90,597,516	0.54%
2023-09-07	24.70	24.72	24.00	24.05	17.39	qfq	5,746,185	139,055,023	-2.99%
2023-09-06	24.88	25.16	24.54	24.79	17.93	qfq	4,829,857	119,846,600	-0.72%
2023-09-05	25.00	25.33	24.88	24.97	18.06	qfq	5,118,065	128,221,203	-0.52%
2023-09-04	25.26	25.38	24.95	25.10	18.15	qfq	5,695,969	142,845,650	-0.52%
2023-09-01	25.27	25.45	25.01	25.23	18.25	qfq	4,066,900	102,615,994	-0.47%
2023-08-31	25.33	25.46	24.94	25.35	18.33	qfq	5,844,780	147,402,138	0.08%
2023-08-30	25.52	25.88	24.85	25.33	18.32	qfq	8,023,778	202,791,913	-0.59%
2023-08-29	24.32	25.55	24.15	25.48	18.43	qfq	11,534,996	288,679,755	5.03%
2023-08-28	25.53	25.72	23.41	24.26	17.55	qfq	15,598,931	381,119,201	0.50%
2023-08-25	23.99	24.63	23.55	24.14	17.46	qfq	11,093,511	268,110,361	1.64%
2023-08-24	24.42	24.81	23.69	23.75	17.18	qfq	15,473,600	374,124,462	-2.34%
2023-08-23	26.72	26.95	23.98	24.32	17.59	qfq	20,160,407	496,552,205	-8.71%
2023-08-22	26.09	26.88	25.82	26.64	19.27	qfq	5,136,318	135,413,451	2.07%
2023-08-21	26.30	26.78	26.07	26.10	18.88	qfq	3,405,847	89,911,191	-1.14%
2023-08-18	26.81	26.99	26.34	26.40	19.09	qfq	4,678,100	124,622,984	-1.53%
2023-08-17	26.62	26.90	26.56	26.81	19.39	qfq	4,234,783	113,183,547	-0.07%
2023-08-16	26.78	27.49	26.71	26.83	19.40	qfq	5,612,846	152,203,813	-0.63%
2023-08-15	26.68	27.26	26.68	27.00	19.53	qfq	6,770,797	182,707,950	0.52%
2023-08-14	26.04	26.88	25.90	26.86	19.43	qfq	5,976,194	158,032,626	2.05%
2023-08-11	26.14	26.63	26.05	26.32	19.04	qfq	6,233,900	164,719,534	0.08%
2023-08-10	26.60	26.78	26.03	26.30	19.02	qfq	6,283,044	165,316,009	-1.57%
2023-08-09	26.09	26.89	25.88	26.72	19.32	qfq	11,302,150	299,428,357	1.98%
2023-08-08	25.79	26.60	25.53	26.20	18.95	qfq	7,915,829	206,695,391	1.04%
2023-08-07	26.26	26.26	25.46	25.93	18.75	qfq	8,946,967	230,530,640	-1.52%
2023-08-04	26.80	26.89	26.27	26.33	19.04	qfq	6,317,600	167,101,008	-1.39%
2023-08-03	27.10	27.38	26.56	26.70	19.31	qfq	9,574,518	257,485,980	-1.48%
2023-08-02	28.20	28.32	27.00	27.10	19.60	qfq	15,560,347	424,427,280	-4.48%
2023-08-01	28.77	28.79	28.22	28.37	20.52	qfq	6,896,063	196,056,575	-1.18%
2023-07-31	30.60	30.74	28.28	28.71	20.76	qfq	17,972,334	519,074,998	-6.73%
2023-07-28	30.92	31.10	30.30	30.78	22.26	qfq	5,344,280	163,976,903	-0.42%
2023-07-27	31.18	31.43	30.47	30.91	22.35	qfq	4,411,563	136,464,160	-0.87%
2023-07-26	31.31	31.67	31.10	31.18	22.55	qfq	4,524,603	141,769,525	-0.38%
2023-07-25	32.50	32.87	31.18	31.30	22.64	qfq	4,482,446	141,749,164	-1.97%
2023-07-24	31.91	32.47	31.56	31.93	23.09	qfq	2,539,300	80,976,399	0.06%
2023-07-21	31.40	32.23	30.97	31.91	23.08	qfq	3,922,700	124,770,787	2.21%
2023-07-20	31.48	31.86	31.15	31.22	22.58	qfq	2,283,500	72,049,019	-0.29%
2023-07-19	31.46	31.56	31.02	31.31	22.64	qfq	3,123,386	97,630,422	-0.48%
2023-07-18	32.26	32.56	31.31	31.46	22.75	qfq	3,870,805	122,494,830	-2.84%
2023-07-17	32.29	32.59	31.70	32.38	23.42	qfq	2,412,694	77,940,420	1.00%