SECURITY DETAIL · RAW DATA

中炬高新600872.SH

ASSECNYSTOCK

最近收盘价18.402026-07-17

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）21,269,320

成交额（元）398,757,240

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-06	2026-07-10	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-01	2025-07-07	cash_dividend	0.42	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-22	cash_dividend	0.4	—	—	—	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	18.77	19.17	18.31	18.40	18.40	qfq	21,269,320	398,757,240	-1.76%
2026-07-16	18.68	18.88	18.38	18.73	18.73	qfq	17,207,781	320,540,247	-0.05%
2026-07-15	17.86	18.88	17.80	18.74	18.74	qfq	23,946,910	441,921,106	4.17%
2026-07-14	18.07	18.26	17.88	17.99	17.99	qfq	15,675,456	282,693,096	-0.44%
2026-07-13	17.70	18.33	17.49	18.07	18.07	qfq	20,501,984	368,152,027	1.52%
2026-07-10	17.39	17.91	17.22	17.80	17.80	qfq	16,649,522	293,719,763	-1.06%
2026-07-09	18.50	18.59	17.88	17.99	17.55	qfq	17,818,915	322,698,917	-2.86%
2026-07-08	18.82	18.94	18.41	18.52	18.07	qfq	12,637,582	236,012,815	-1.85%
2026-07-07	18.90	19.03	18.62	18.87	18.41	qfq	14,917,180	279,777,277	-0.47%
2026-07-06	18.83	19.11	18.63	18.96	18.50	qfq	20,690,165	391,968,504	0.85%
2026-07-03	18.91	19.14	18.61	18.80	18.34	qfq	25,249,714	474,824,357	-0.58%
2026-07-02	17.65	19.06	17.65	18.91	18.45	qfq	46,245,544	858,454,093	7.08%
2026-07-01	17.66	18.10	17.53	17.66	17.23	qfq	35,645,360	632,632,882	1.73%
2026-06-30	17.34	17.54	16.94	17.36	16.94	qfq	15,341,568	263,203,534	0.12%
2026-06-29	17.01	17.74	16.57	17.34	16.92	qfq	18,626,317	321,424,833	1.76%
2026-06-26	17.50	17.64	17.03	17.04	16.62	qfq	11,576,103	199,079,923	-3.02%
2026-06-25	17.51	17.89	17.48	17.57	17.14	qfq	11,886,747	209,923,776	-0.40%
2026-06-24	17.37	18.19	17.15	17.64	17.21	qfq	18,034,300	317,245,939	1.85%
2026-06-23	17.43	17.82	17.24	17.32	16.90	qfq	16,400,136	287,081,654	-0.63%
2026-06-22	17.40	17.56	17.05	17.43	17.00	qfq	13,000,094	225,054,406	-0.11%
2026-06-18	17.43	17.61	17.11	17.45	17.02	qfq	8,929,098	155,261,094	0.11%
2026-06-17	17.69	17.69	17.27	17.43	17.00	qfq	8,693,797	151,797,655	-1.58%
2026-06-16	17.78	17.82	17.41	17.71	17.28	qfq	13,110,918	230,919,840	-0.84%
2026-06-15	17.95	17.99	17.75	17.86	17.42	qfq	12,653,812	225,999,730	0.22%
2026-06-12	17.56	17.92	17.53	17.82	17.38	qfq	9,596,896	170,656,133	1.71%
2026-06-11	17.94	17.94	17.40	17.52	17.09	qfq	8,715,635	152,954,357	-2.01%
2026-06-10	17.62	18.00	17.56	17.88	17.44	qfq	9,573,587	170,738,307	1.13%
2026-06-09	17.52	17.74	17.36	17.68	17.25	qfq	10,579,150	185,450,752	1.03%
2026-06-08	17.79	18.08	17.18	17.50	17.07	qfq	18,338,157	321,701,873	-2.62%
2026-06-05	18.40	18.60	17.80	17.97	17.53	qfq	18,230,919	330,746,229	-2.02%
2026-06-04	18.81	18.93	18.27	18.34	17.89	qfq	11,349,808	209,212,315	-2.24%
2026-06-03	18.97	19.00	18.54	18.76	18.30	qfq	13,164,481	246,929,071	-1.11%
2026-06-02	19.51	19.68	18.95	18.97	18.51	qfq	10,788,568	206,761,077	-3.26%
2026-06-01	19.64	19.69	19.30	19.61	19.13	qfq	11,337,112	221,127,009	-0.10%
2026-05-29	19.13	19.90	19.10	19.63	19.15	qfq	16,865,342	329,790,740	2.24%
2026-05-28	19.47	19.65	19.05	19.20	18.73	qfq	12,263,612	236,829,610	-0.83%
2026-05-27	19.00	19.72	18.75	19.36	18.89	qfq	19,233,535	369,419,566	1.89%
2026-05-26	19.22	19.27	18.90	19.00	18.54	qfq	13,604,701	259,167,033	-0.78%
2026-05-25	19.50	19.79	18.97	19.15	18.68	qfq	23,559,351	454,580,910	-2.25%
2026-05-22	19.90	19.93	19.37	19.59	19.11	qfq	11,158,633	218,520,288	-1.16%
2026-05-21	20.22	20.41	19.75	19.82	19.34	qfq	11,759,340	235,608,027	-1.98%
2026-05-20	20.11	20.50	19.98	20.22	19.73	qfq	13,074,824	265,181,902	1.10%
2026-05-19	19.99	20.25	19.87	20.00	19.51	qfq	8,169,586	163,415,146	-0.30%
2026-05-18	20.30	20.41	19.98	20.06	19.57	qfq	11,050,304	222,311,748	-1.81%
2026-05-15	20.61	20.67	20.22	20.43	19.93	qfq	15,549,779	317,371,888	-1.30%
2026-05-14	21.15	21.20	20.66	20.70	20.19	qfq	18,022,550	376,538,784	-1.33%
2026-05-13	20.75	21.15	20.59	20.98	20.47	qfq	19,780,964	413,557,367	0.72%
2026-05-12	20.67	20.87	20.22	20.83	20.32	qfq	23,384,374	480,229,401	0.48%
2026-05-11	20.67	20.88	20.47	20.73	20.22	qfq	16,112,190	332,582,822	0.24%
2026-05-08	20.73	21.17	20.55	20.68	20.17	qfq	18,417,010	383,290,832	-0.34%
2026-05-07	20.90	21.23	20.68	20.75	20.24	qfq	14,378,895	299,276,266	-0.95%
2026-05-06	20.80	21.13	20.42	20.95	20.44	qfq	20,512,775	428,877,762	0.82%
2026-04-30	21.15	21.49	20.75	20.78	20.27	qfq	25,527,206	537,066,902	-2.62%
2026-04-29	20.82	21.66	20.75	21.34	20.82	qfq	27,934,176	594,767,133	2.50%
2026-04-28	20.92	21.12	20.68	20.82	20.31	qfq	20,644,445	430,770,532	-0.53%
2026-04-27	20.76	21.12	20.50	20.93	20.42	qfq	23,685,336	493,484,565	0.72%
2026-04-24	21.00	21.20	20.63	20.78	20.27	qfq	24,529,537	511,445,542	-1.98%
2026-04-23	21.14	21.48	20.99	21.20	20.68	qfq	26,342,880	558,893,914	0.24%
2026-04-22	21.68	21.88	21.04	21.15	20.63	qfq	38,309,058	814,832,190	-2.67%
2026-04-21	21.60	22.21	21.48	21.73	21.20	qfq	73,508,272	1,602,310,187	1.21%
2026-04-20	20.84	21.47	20.41	21.47	20.94	qfq	72,664,007	1,546,387,760	9.99%
2026-04-17	19.95	19.95	19.42	19.52	19.04	qfq	9,484,491	185,299,766	-1.51%
2026-04-16	19.57	19.85	19.57	19.82	19.34	qfq	9,527,654	188,211,958	1.28%
2026-04-15	19.47	19.64	19.29	19.57	19.09	qfq	8,645,739	168,336,845	0.93%
2026-04-14	19.65	19.71	19.15	19.39	18.92	qfq	14,890,783	287,403,056	-1.37%
2026-04-13	19.53	19.78	19.46	19.66	19.18	qfq	7,788,255	152,847,042	0.36%
2026-04-10	19.50	19.80	19.33	19.59	19.11	qfq	12,420,005	243,915,902	1.45%
2026-04-09	19.36	19.62	19.23	19.31	18.84	qfq	7,734,346	150,055,159	-0.36%
2026-04-08	19.29	19.50	19.17	19.38	18.91	qfq	11,586,801	223,992,188	1.47%
2026-04-07	19.04	19.31	19.00	19.10	18.63	qfq	6,046,125	115,857,335	0.26%
2026-04-03	19.39	19.43	18.99	19.05	18.58	qfq	8,538,795	163,736,398	-1.60%
2026-04-02	19.40	19.60	19.30	19.36	18.89	qfq	11,396,354	221,382,167	-0.62%
2026-04-01	19.16	19.55	19.09	19.48	19.00	qfq	15,101,740	293,155,980	2.20%
2026-03-31	19.11	19.37	19.05	19.06	18.59	qfq	9,210,995	176,685,957	-0.42%
2026-03-30	18.70	19.29	18.65	19.14	18.67	qfq	13,439,419	255,905,664	1.48%
2026-03-27	17.99	19.04	17.94	18.86	18.40	qfq	15,540,753	292,559,745	3.80%
2026-03-26	18.27	18.55	18.11	18.17	17.73	qfq	5,176,100	94,662,010	-0.66%
2026-03-25	18.00	18.33	17.91	18.29	17.84	qfq	6,517,211	118,447,176	1.72%
2026-03-24	17.95	18.08	17.69	17.98	17.54	qfq	7,141,167	127,882,515	1.35%
2026-03-23	18.28	18.37	17.65	17.74	17.31	qfq	16,372,300	294,098,059	-4.26%
2026-03-20	18.69	18.88	18.50	18.53	18.08	qfq	8,381,966	156,691,423	-0.80%
2026-03-19	18.97	19.00	18.57	18.68	18.22	qfq	9,796,009	183,434,380	-1.79%
2026-03-18	19.13	19.20	18.89	19.02	18.55	qfq	12,768,739	243,162,488	-0.63%
2026-03-17	19.00	19.46	19.00	19.14	18.67	qfq	23,153,301	446,253,214	0.47%
2026-03-16	18.54	19.15	18.51	19.05	18.58	qfq	18,863,514	357,552,080	2.75%
2026-03-13	18.28	18.85	18.15	18.54	18.09	qfq	11,713,818	217,586,835	1.70%
2026-03-12	18.36	18.39	18.09	18.23	17.78	qfq	6,840,780	124,605,928	-0.92%
2026-03-11	18.52	18.54	18.34	18.40	17.95	qfq	6,047,206	111,207,483	-0.49%
2026-03-10	18.65	18.79	18.39	18.49	18.04	qfq	9,500,988	175,958,325	-0.54%
2026-03-09	18.78	19.15	18.54	18.59	18.14	qfq	19,501,201	366,972,096	-1.38%
2026-03-06	18.03	18.92	17.99	18.85	18.39	qfq	12,269,176	227,329,788	4.37%
2026-03-05	18.38	18.43	17.95	18.06	17.62	qfq	9,625,453	174,845,767	-1.31%
2026-03-04	18.46	18.59	18.19	18.30	17.85	qfq	9,497,573	174,080,126	-1.29%
2026-03-03	18.67	18.82	18.45	18.54	18.09	qfq	10,349,286	192,727,969	-0.43%
2026-03-02	18.56	18.86	18.48	18.62	18.16	qfq	8,155,969	151,884,103	-0.59%
2026-02-27	18.83	18.95	18.71	18.73	18.27	qfq	7,162,276	134,612,176	-0.79%
2026-02-26	19.00	19.19	18.77	18.88	18.42	qfq	8,623,402	163,005,042	-0.47%
2026-02-25	18.88	19.21	18.80	18.97	18.51	qfq	9,603,900	182,778,057	0.37%
2026-02-24	18.87	19.10	18.70	18.90	18.44	qfq	11,028,429	208,827,331	0.91%
2026-02-13	18.73	19.26	18.69	18.73	18.27	qfq	13,875,006	262,710,765	0.16%
2026-02-12	18.87	18.99	18.49	18.70	18.24	qfq	12,695,756	236,887,264	0.59%
2026-02-11	18.47	18.64	18.41	18.59	18.14	qfq	6,233,410	115,674,128	0.54%
2026-02-10	18.75	18.75	18.45	18.49	18.04	qfq	6,793,610	125,806,061	-1.28%
2026-02-09	18.46	18.74	18.36	18.73	18.27	qfq	10,012,329	186,090,757	1.57%
2026-02-06	18.75	18.82	18.44	18.44	17.99	qfq	13,413,900	249,341,055	-2.12%
2026-02-05	18.31	19.16	18.27	18.84	18.38	qfq	26,482,921	498,055,395	2.89%
2026-02-04	17.95	18.49	17.91	18.31	17.86	qfq	16,477,745	301,011,038	2.35%
2026-02-03	17.75	17.99	17.73	17.89	17.45	qfq	6,484,733	115,749,498	0.79%
2026-02-02	17.83	18.14	17.71	17.75	17.32	qfq	8,960,607	160,868,828	-0.56%
2026-01-30	18.16	18.16	17.75	17.85	17.41	qfq	11,535,647	206,635,194	-1.71%
2026-01-29	17.68	18.16	17.58	18.16	17.72	qfq	15,208,557	273,557,559	2.66%
2026-01-28	17.70	17.87	17.58	17.69	17.26	qfq	9,767,585	172,872,340	0.68%
2026-01-27	17.84	17.90	17.44	17.57	17.14	qfq	9,948,586	174,989,514	-1.51%
2026-01-26	17.92	17.99	17.75	17.84	17.40	qfq	12,270,577	219,076,827	-0.72%
2026-01-23	17.91	18.08	17.90	17.97	17.53	qfq	7,228,914	129,882,071	-0.06%
2026-01-22	17.82	18.09	17.82	17.98	17.54	qfq	10,572,436	189,738,918	1.01%
2026-01-21	18.07	18.07	17.73	17.80	17.36	qfq	10,204,760	182,396,049	-1.66%
2026-01-20	18.15	18.18	18.03	18.10	17.66	qfq	6,681,464	120,900,973	-0.11%
2026-01-19	17.98	18.26	17.97	18.12	17.68	qfq	8,000,400	144,932,082	0.33%
2026-01-16	18.20	18.22	17.94	18.06	17.62	qfq	7,778,400	140,386,627	-0.44%
2026-01-15	17.90	18.22	17.83	18.14	17.70	qfq	12,394,551	224,461,029	1.68%
2026-01-14	17.93	18.16	17.78	17.84	17.40	qfq	11,859,834	213,489,695	-0.45%
2026-01-13	18.07	18.07	17.91	17.92	17.48	qfq	8,457,522	152,062,158	-0.88%
2026-01-12	18.00	18.12	17.94	18.08	17.64	qfq	10,138,419	182,666,302	0.39%
2026-01-09	18.00	18.12	17.90	18.01	17.57	qfq	7,758,295	139,782,550	0.45%
2026-01-08	17.92	18.08	17.90	17.93	17.49	qfq	6,552,376	117,701,849	0.06%
2026-01-07	18.06	18.23	17.91	17.92	17.48	qfq	10,370,300	187,067,703	-0.17%
2026-01-06	17.85	17.96	17.73	17.95	17.51	qfq	9,151,274	163,229,247	0.73%
2026-01-05	17.55	17.90	17.36	17.82	17.38	qfq	12,921,224	228,157,827	1.54%
2025-12-31	17.70	17.87	17.53	17.55	17.12	qfq	15,173,582	268,577,767	1.50%
2025-12-30	17.26	17.56	17.21	17.29	16.87	qfq	7,367,145	127,942,914	0.52%
2025-12-29	17.26	17.36	17.17	17.20	16.78	qfq	6,054,910	104,482,986	-0.41%
2025-12-26	17.20	17.37	17.20	17.27	16.85	qfq	4,167,840	72,068,044	0.23%
2025-12-25	17.22	17.28	17.17	17.23	16.81	qfq	3,551,700	61,187,077	0.17%
2025-12-24	17.13	17.22	17.08	17.20	16.78	qfq	4,147,675	71,104,864	0.12%
2025-12-23	17.32	17.37	17.12	17.18	16.76	qfq	6,683,460	115,002,945	-0.92%
2025-12-22	17.42	17.45	17.27	17.34	16.92	qfq	5,107,000	88,444,025	-0.29%
2025-12-19	17.19	17.40	17.10	17.39	16.96	qfq	7,131,380	123,313,779	1.28%
2025-12-18	17.15	17.31	17.09	17.17	16.75	qfq	5,632,965	96,933,632	0.00%
2025-12-17	17.03	17.23	16.92	17.17	16.75	qfq	7,933,945	135,664,509	1.00%
2025-12-16	17.04	17.20	16.93	17.00	16.58	qfq	10,177,154	173,828,058	-0.23%
2025-12-15	17.01	17.31	16.92	17.04	16.62	qfq	13,456,764	230,947,890	0.00%
2025-12-12	16.96	17.28	16.72	17.04	16.62	qfq	23,671,979	401,168,629	0.83%
2025-12-11	17.17	17.22	16.88	16.90	16.49	qfq	10,895,049	185,581,365	-1.63%
2025-12-10	17.42	17.42	17.08	17.18	16.76	qfq	8,644,734	148,731,038	-1.26%
2025-12-09	17.49	17.59	17.40	17.40	16.97	qfq	6,703,569	117,263,592	-0.51%
2025-12-08	17.56	17.57	17.39	17.49	17.06	qfq	6,419,480	112,266,576	0.11%
2025-12-05	17.36	17.48	17.27	17.47	17.04	qfq	5,024,286	87,425,824	0.52%
2025-12-04	17.36	17.38	17.13	17.38	16.95	qfq	6,839,643	118,092,376	0.17%
2025-12-03	17.62	17.64	17.29	17.35	16.93	qfq	9,975,903	173,802,294	-1.53%
2025-12-02	17.67	17.72	17.60	17.62	17.19	qfq	5,564,300	98,215,836	-0.17%
2025-12-01	17.65	17.68	17.61	17.65	17.22	qfq	4,549,604	80,278,855	0.00%
2025-11-28	17.62	17.68	17.58	17.65	17.22	qfq	4,747,800	83,679,097	0.11%
2025-11-27	17.77	17.80	17.61	17.63	17.20	qfq	5,429,867	96,095,359	-0.45%
2025-11-26	17.78	17.85	17.60	17.71	17.28	qfq	5,262,112	93,578,879	-0.67%
2025-11-25	17.88	17.95	17.78	17.83	17.39	qfq	7,354,233	131,103,623	-0.17%
2025-11-24	17.79	17.96	17.76	17.86	17.42	qfq	6,715,378	119,753,205	0.45%
2025-11-21	18.06	18.21	17.78	17.78	17.35	qfq	10,742,777	193,024,369	-2.04%
2025-11-20	18.30	18.34	18.15	18.15	17.71	qfq	4,951,500	90,190,550	-0.60%
2025-11-19	18.42	18.50	18.23	18.26	17.81	qfq	4,521,369	82,807,202	-0.87%
2025-11-18	18.60	18.65	18.41	18.42	17.97	qfq	4,976,711	92,096,331	-1.23%
2025-11-17	18.64	18.67	18.48	18.65	18.19	qfq	5,062,264	94,087,368	-0.11%
2025-11-14	18.68	18.80	18.64	18.67	18.21	qfq	8,271,484	154,693,218	-0.05%
2025-11-13	18.48	18.70	18.39	18.68	18.22	qfq	9,675,261	179,495,098	1.08%
2025-11-12	18.53	18.68	18.48	18.48	18.03	qfq	7,960,588	148,029,222	-0.38%
2025-11-11	18.63	18.63	18.46	18.55	18.10	qfq	6,817,322	126,426,745	-0.48%
2025-11-10	18.22	18.70	18.22	18.64	18.18	qfq	12,942,813	240,269,669	2.03%
2025-11-07	18.15	18.36	18.15	18.27	17.82	qfq	6,471,585	118,270,726	0.50%
2025-11-06	18.13	18.24	18.11	18.18	17.74	qfq	5,999,909	109,137,487	0.22%
2025-11-05	18.02	18.19	17.99	18.14	17.70	qfq	6,278,180	113,690,166	0.72%
2025-11-04	18.25	18.25	18.00	18.01	17.57	qfq	6,737,570	122,058,124	-1.21%
2025-11-03	18.23	18.24	18.10	18.23	17.78	qfq	5,060,170	91,934,526	0.00%
2025-10-31	17.92	18.35	17.91	18.23	17.78	qfq	9,414,461	170,871,619	1.56%
2025-10-30	18.06	18.07	17.93	17.95	17.51	qfq	6,705,337	120,576,681	-0.61%
2025-10-29	18.00	18.06	17.92	18.06	17.62	qfq	7,404,511	133,257,578	0.22%
2025-10-28	18.15	18.15	17.99	18.02	17.58	qfq	8,951,041	161,574,031	-0.66%
2025-10-27	18.18	18.23	18.10	18.14	17.70	qfq	14,829,948	269,284,349	-1.36%
2025-10-24	18.45	18.47	18.35	18.39	17.94	qfq	5,265,557	96,866,738	-0.16%
2025-10-23	18.38	18.45	18.24	18.42	17.97	qfq	5,478,040	100,539,544	-0.11%
2025-10-22	18.43	18.49	18.37	18.44	17.99	qfq	4,154,074	76,506,364	0.16%
2025-10-21	18.35	18.43	18.33	18.41	17.96	qfq	4,390,791	80,694,135	0.33%
2025-10-20	18.44	18.49	18.32	18.35	17.90	qfq	3,866,978	71,092,216	-0.27%
2025-10-17	18.61	18.66	18.38	18.40	17.95	qfq	6,506,417	120,352,725	-1.23%
2025-10-16	18.56	18.63	18.47	18.63	18.17	qfq	5,797,797	107,587,215	0.11%
2025-10-15	18.52	18.69	18.45	18.61	18.15	qfq	6,613,300	122,747,429	0.38%
2025-10-14	18.39	18.73	18.36	18.54	18.09	qfq	9,895,800	184,001,624	0.65%
2025-10-13	18.29	18.49	18.23	18.42	17.97	qfq	8,433,461	154,877,015	-0.59%
2025-10-10	18.36	18.63	18.34	18.53	18.08	qfq	8,455,100	156,517,825	0.65%
2025-10-09	18.35	18.43	18.20	18.41	17.96	qfq	8,889,026	162,657,640	0.27%
2025-09-30	18.44	18.47	18.20	18.36	17.91	qfq	6,423,226	118,251,224	-0.33%
2025-09-29	18.42	18.59	18.20	18.42	17.97	qfq	8,387,491	153,786,730	-0.11%
2025-09-26	18.44	18.55	18.42	18.44	17.99	qfq	6,867,489	126,800,703	-0.16%
2025-09-25	18.62	18.64	18.44	18.47	18.02	qfq	8,003,126	148,103,283	-0.91%
2025-09-24	18.64	18.69	18.56	18.64	18.18	qfq	5,900,165	109,806,428	-0.16%
2025-09-23	18.70	18.73	18.38	18.67	18.21	qfq	9,260,767	172,036,535	0.05%
2025-09-22	18.80	18.84	18.58	18.66	18.20	qfq	7,334,919	136,856,715	-0.74%
2025-09-19	18.67	18.81	18.61	18.80	18.34	qfq	7,374,862	137,945,603	0.59%
2025-09-18	18.95	18.96	18.65	18.69	18.23	qfq	12,419,820	233,574,823	-1.48%
2025-09-17	19.01	19.02	18.91	18.97	18.51	qfq	6,360,594	120,661,003	-0.16%
2025-09-16	18.94	19.02	18.86	19.00	18.54	qfq	7,793,368	147,531,702	0.16%
2025-09-15	19.04	19.08	18.96	18.97	18.51	qfq	7,682,557	145,984,259	-0.37%
2025-09-12	19.26	19.31	19.02	19.04	18.57	qfq	11,045,687	211,356,559	-1.14%
2025-09-11	19.13	19.29	19.03	19.26	18.79	qfq	8,796,020	168,386,132	0.63%
2025-09-10	19.26	19.30	19.11	19.14	18.67	qfq	6,692,611	128,345,131	-0.83%
2025-09-09	19.38	19.45	19.19	19.30	18.83	qfq	10,157,539	196,301,909	-0.52%
2025-09-08	19.11	19.50	19.06	19.40	18.93	qfq	15,836,399	305,507,344	1.31%
2025-09-05	18.92	19.20	18.84	19.15	18.68	qfq	11,634,844	220,715,787	0.95%
2025-09-04	19.00	19.04	18.76	18.97	18.51	qfq	11,918,244	225,695,294	0.16%
2025-09-03	19.09	19.23	18.91	18.94	18.48	qfq	12,435,462	236,509,857	-0.94%
2025-09-02	19.19	19.30	19.02	19.12	18.65	qfq	15,158,933	289,995,876	-0.42%
2025-09-01	19.25	19.47	19.11	19.20	18.73	qfq	14,262,147	274,510,390	0.42%
2025-08-29	19.01	19.28	18.97	19.12	18.65	qfq	15,444,337	295,676,476	0.53%
2025-08-28	19.20	19.29	18.76	19.02	18.55	qfq	34,799,413	661,161,862	-2.61%
2025-08-27	19.85	19.89	19.52	19.53	19.05	qfq	20,656,327	407,120,192	-1.71%
2025-08-26	19.77	20.03	19.61	19.87	19.38	qfq	23,312,975	462,961,860	0.46%
2025-08-25	19.20	19.85	19.18	19.78	19.30	qfq	38,339,221	749,025,036	3.29%
2025-08-22	19.19	19.19	19.04	19.15	18.68	qfq	14,947,232	285,593,484	-0.26%
2025-08-21	19.28	19.34	19.13	19.20	18.73	qfq	13,880,828	266,895,197	-0.21%
2025-08-20	19.15	19.32	19.05	19.24	18.77	qfq	15,040,753	288,911,605	0.63%
2025-08-19	19.20	19.22	19.03	19.12	18.65	qfq	14,429,051	276,110,994	-0.16%
2025-08-18	18.97	19.41	18.92	19.15	18.68	qfq	20,196,497	386,467,481	1.11%
2025-08-15	18.79	18.96	18.76	18.94	18.48	qfq	13,479,617	254,462,282	0.53%
2025-08-14	18.88	19.16	18.79	18.84	18.38	qfq	17,478,148	331,575,525	-0.21%
2025-08-13	18.88	18.95	18.77	18.88	18.42	qfq	11,283,190	212,727,142	0.11%
2025-08-12	18.93	18.98	18.81	18.86	18.40	qfq	8,104,128	153,036,821	-0.32%
2025-08-11	18.79	18.92	18.73	18.92	18.46	qfq	7,951,387	149,886,412	0.64%
2025-08-08	18.93	18.94	18.80	18.80	18.34	qfq	7,325,244	137,983,970	-0.69%
2025-08-07	19.00	19.01	18.90	18.93	18.47	qfq	6,841,775	129,691,797	0.00%
2025-08-06	18.93	18.95	18.82	18.93	18.47	qfq	4,991,674	94,283,980	0.00%
2025-08-05	18.89	18.94	18.81	18.93	18.47	qfq	6,756,163	127,494,146	0.32%
2025-08-04	18.73	18.87	18.70	18.87	18.41	qfq	6,799,552	127,570,349	0.37%
2025-08-01	18.75	18.93	18.70	18.80	18.34	qfq	7,787,287	146,547,853	-0.05%
2025-07-31	19.11	19.11	18.79	18.81	18.35	qfq	16,556,893	313,066,578	-1.62%
2025-07-30	19.06	19.23	18.99	19.12	18.65	qfq	12,082,331	231,163,342	0.00%
2025-07-29	19.18	19.21	18.99	19.12	18.65	qfq	11,440,691	217,871,649	-0.26%
2025-07-28	19.32	19.36	19.09	19.17	18.70	qfq	12,888,444	247,175,018	-0.83%
2025-07-25	19.52	19.56	19.28	19.33	18.86	qfq	12,893,511	250,168,960	-1.02%
2025-07-24	19.19	19.57	19.13	19.53	19.05	qfq	17,133,399	331,348,633	1.93%
2025-07-23	19.25	19.37	19.13	19.16	18.69	qfq	14,306,687	275,903,621	-0.36%
2025-07-22	19.06	19.26	18.98	19.23	18.76	qfq	16,112,093	308,040,473	0.94%
2025-07-21	19.03	19.07	18.96	19.05	18.58	qfq	11,163,387	212,398,981	0.11%
2025-07-18	18.99	19.08	18.93	19.03	18.56	qfq	10,815,505	205,640,219	0.37%
2025-07-17	18.96	19.05	18.89	18.96	18.50	qfq	7,726,319	146,429,109	0.11%
2025-07-16	18.79	18.95	18.78	18.94	18.48	qfq	7,307,904	138,013,929	0.91%
2025-07-15	19.00	19.16	18.75	18.77	18.31	qfq	14,945,358	282,562,904	-1.21%
2025-07-14	19.00	19.59	18.90	19.00	18.54	qfq	12,577,456	240,756,050	0.11%
2025-07-11	18.90	19.15	18.89	18.98	18.52	qfq	15,707,751	298,353,062	1.28%
2025-07-10	18.60	18.78	18.56	18.74	18.28	qfq	8,665,954	161,722,988	0.70%
2025-07-09	18.62	18.77	18.56	18.61	18.15	qfq	8,062,501	150,480,914	-0.27%
2025-07-08	18.53	18.69	18.51	18.66	18.20	qfq	8,483,499	157,990,220	0.59%
2025-07-07	18.51	18.61	18.41	18.55	18.10	qfq	5,014,400	92,834,054	-1.59%
2025-07-04	19.00	19.04	18.84	18.85	17.98	qfq	8,889,816	168,055,486	-0.68%
2025-07-03	19.04	19.12	18.95	18.98	18.11	qfq	8,433,971	160,297,228	-0.32%
2025-07-02	19.02	19.05	18.94	19.04	18.16	qfq	7,216,071	137,092,442	0.26%
2025-07-01	19.00	19.02	18.85	18.99	18.11	qfq	7,252,175	137,387,865	-0.05%
2025-06-30	18.90	19.03	18.85	19.00	18.12	qfq	7,774,721	147,451,962	0.53%
2025-06-27	18.86	18.95	18.80	18.90	18.03	qfq	6,529,661	123,378,432	0.48%
2025-06-26	19.00	19.04	18.81	18.81	17.94	qfq	7,686,367	145,332,367	-1.10%
2025-06-25	18.93	19.04	18.72	19.02	18.14	qfq	9,906,836	187,336,047	1.28%
2025-06-24	18.61	18.80	18.60	18.78	17.91	qfq	8,589,402	160,948,736	1.08%
2025-06-23	18.55	18.61	18.41	18.58	17.72	qfq	7,203,754	133,259,197	-0.16%
2025-06-20	18.69	18.75	18.60	18.61	17.75	qfq	6,756,510	126,105,374	-0.37%
2025-06-19	19.05	19.09	18.60	18.68	17.82	qfq	12,428,500	233,436,252	-1.89%
2025-06-18	19.19	19.33	19.03	19.04	18.16	qfq	12,144,047	232,772,756	-0.26%
2025-06-17	18.91	19.18	18.85	19.09	18.21	qfq	10,755,254	204,367,078	1.01%
2025-06-16	19.37	19.37	18.81	18.90	18.03	qfq	15,913,993	301,539,391	-1.36%
2025-06-13	19.72	20.09	19.10	19.16	18.28	qfq	23,232,697	454,106,572	-2.84%
2025-06-12	18.64	20.10	18.52	19.72	18.81	qfq	41,772,819	805,858,901	5.45%
2025-06-11	18.59	18.78	18.54	18.70	17.84	qfq	9,504,600	177,566,781	0.81%
2025-06-10	18.76	18.80	18.47	18.55	17.70	qfq	12,252,659	228,251,241	-1.07%
2025-06-09	18.71	18.77	18.62	18.75	17.89	qfq	7,871,614	147,288,054	0.54%
2025-06-06	18.77	18.82	18.64	18.65	17.79	qfq	7,511,377	140,534,789	-0.32%
2025-06-05	19.03	19.12	18.67	18.71	17.85	qfq	13,187,000	248,462,378	-1.94%
2025-06-04	18.83	19.15	18.78	19.08	18.20	qfq	8,933,237	169,789,295	1.54%
2025-06-03	18.61	18.83	18.55	18.79	17.92	qfq	5,902,961	110,507,029	0.64%
2025-05-30	18.98	19.03	18.66	18.67	17.81	qfq	11,084,362	208,401,467	-1.74%
2025-05-29	19.04	19.08	18.90	19.00	18.12	qfq	9,071,667	172,346,530	-0.42%
2025-05-28	18.87	19.13	18.85	19.08	18.20	qfq	7,633,016	145,231,268	1.06%
2025-05-27	18.89	19.00	18.83	18.88	18.01	qfq	6,931,847	130,947,735	-0.11%
2025-05-26	19.02	19.05	18.75	18.90	18.03	qfq	13,385,228	252,967,759	-1.31%
2025-05-23	19.33	19.42	19.14	19.15	18.27	qfq	7,972,970	153,699,145	-0.83%
2025-05-22	19.52	19.60	19.31	19.31	18.42	qfq	6,684,400	129,752,386	-1.33%
2025-05-21	19.66	19.73	19.48	19.57	18.67	qfq	6,866,506	134,322,195	-0.41%
2025-05-20	19.46	19.79	19.37	19.65	18.74	qfq	12,004,124	235,416,972	0.98%
2025-05-19	19.26	19.49	19.26	19.46	18.56	qfq	6,017,450	116,787,990	0.52%
2025-05-16	19.43	19.43	19.29	19.36	18.47	qfq	6,578,150	127,269,132	-0.36%
2025-05-15	19.55	19.64	19.40	19.43	18.53	qfq	10,966,918	213,921,318	-0.61%
2025-05-14	19.47	19.65	19.21	19.55	18.65	qfq	13,494,491	262,295,829	0.36%
2025-05-13	19.47	19.55	19.31	19.48	18.58	qfq	10,554,686	205,091,762	0.72%
2025-05-12	19.33	19.38	19.16	19.34	18.45	qfq	8,176,535	157,544,446	0.73%
2025-05-09	19.40	19.46	19.15	19.20	18.32	qfq	9,963,300	192,057,599	-1.34%
2025-05-08	19.49	19.57	19.32	19.46	18.56	qfq	8,618,208	167,614,036	-0.15%
2025-05-07	19.42	19.80	19.28	19.49	18.59	qfq	12,571,790	245,056,894	1.19%
2025-05-06	19.36	19.44	19.08	19.26	18.37	qfq	15,804,383	303,566,646	-0.16%
2025-04-30	19.05	19.49	19.00	19.29	18.40	qfq	17,442,314	336,085,399	-2.43%
2025-04-29	20.11	20.17	19.77	19.77	18.86	qfq	10,401,026	207,486,638	-1.35%
2025-04-28	20.49	20.50	20.02	20.04	19.12	qfq	7,900,501	159,677,396	-2.34%
2025-04-25	20.96	21.02	20.49	20.52	19.57	qfq	11,303,554	234,489,097	-1.96%
2025-04-24	21.21	21.27	20.80	20.93	19.97	qfq	8,005,048	168,231,252	-1.09%
2025-04-23	21.30	21.33	21.06	21.16	20.18	qfq	7,623,364	161,410,239	-0.33%
2025-04-22	21.26	21.37	21.18	21.23	20.25	qfq	5,791,942	123,212,835	-0.75%
2025-04-21	21.28	21.43	21.20	21.39	20.40	qfq	7,050,000	150,251,456	0.33%
2025-04-18	21.66	21.79	21.28	21.32	20.34	qfq	8,104,368	173,912,356	-2.02%
2025-04-17	21.24	21.92	21.19	21.76	20.76	qfq	15,134,600	327,994,230	1.59%
2025-04-16	21.28	21.45	21.05	21.42	20.43	qfq	10,108,008	214,980,892	0.33%
2025-04-15	21.34	21.54	21.11	21.35	20.37	qfq	8,800,890	188,034,361	0.00%
2025-04-14	21.41	21.53	21.16	21.35	20.37	qfq	13,176,927	281,305,610	-0.23%
2025-04-11	21.38	21.76	21.00	21.40	20.41	qfq	15,492,000	332,709,217	0.00%
2025-04-10	21.33	21.55	20.82	21.40	20.41	qfq	16,661,017	355,013,597	0.90%
2025-04-09	19.87	21.52	19.56	21.21	20.23	qfq	25,708,813	530,518,307	6.64%
2025-04-08	19.10	19.89	19.07	19.89	18.97	qfq	15,944,918	312,105,225	5.46%
2025-04-07	19.50	20.18	18.86	18.86	17.99	qfq	18,915,084	369,538,533	-10.02%
2025-04-03	20.60	21.07	20.58	20.96	19.99	qfq	6,606,381	138,151,387	0.72%
2025-04-02	20.84	21.03	20.71	20.81	19.85	qfq	5,329,659	111,194,393	-0.62%
2025-04-01	20.62	21.00	20.56	20.94	19.98	qfq	7,222,091	150,574,960	1.55%
2025-03-31	20.67	20.80	20.48	20.62	19.67	qfq	6,072,912	125,209,240	-0.39%
2025-03-28	21.09	21.11	20.67	20.70	19.75	qfq	7,479,732	156,116,387	-1.52%
2025-03-27	20.97	21.15	20.75	21.02	20.05	qfq	6,353,778	133,326,023	0.05%
2025-03-26	21.09	21.16	20.96	21.01	20.04	qfq	6,041,000	127,030,841	-0.61%
2025-03-25	20.86	21.15	20.59	21.14	20.17	qfq	7,496,310	156,427,949	1.25%
2025-03-24	20.98	21.30	20.65	20.88	19.92	qfq	10,219,275	213,512,417	-1.09%
2025-03-21	21.31	21.43	21.05	21.11	20.14	qfq	6,994,354	148,461,730	-0.98%
2025-03-20	21.71	21.79	21.31	21.32	20.34	qfq	8,222,885	176,581,052	-1.71%
2025-03-19	21.75	21.97	21.60	21.69	20.69	qfq	7,459,153	162,404,209	-0.60%
2025-03-18	22.00	22.05	21.70	21.82	20.81	qfq	9,128,431	199,329,395	0.05%
2025-03-17	22.09	22.26	21.79	21.81	20.80	qfq	12,919,300	283,758,999	0.05%
2025-03-14	21.20	21.90	21.15	21.80	20.80	qfq	18,907,667	409,129,637	3.56%
2025-03-13	21.00	21.25	20.85	21.05	20.08	qfq	7,757,083	163,182,315	0.00%
2025-03-12	21.30	21.40	21.04	21.05	20.08	qfq	9,560,079	202,403,976	-1.13%
2025-03-11	20.47	21.36	20.45	21.29	20.31	qfq	15,338,874	322,591,584	2.85%
2025-03-10	20.56	20.72	20.35	20.70	19.75	qfq	8,718,648	178,929,208	0.19%
2025-03-07	20.31	20.85	20.21	20.66	19.71	qfq	12,608,502	258,776,519	0.98%
2025-03-06	20.30	20.55	20.15	20.46	19.52	qfq	12,140,574	247,220,013	1.29%
2025-03-05	20.25	20.30	20.08	20.20	19.27	qfq	6,118,575	123,266,596	-0.39%
2025-03-04	20.28	20.36	20.10	20.28	19.35	qfq	6,411,311	129,680,381	0.00%
2025-03-03	20.12	20.53	20.12	20.28	19.35	qfq	9,567,807	194,881,279	0.55%
2025-02-28	20.35	20.73	20.14	20.17	19.24	qfq	12,756,370	261,072,887	-1.51%
2025-02-27	20.19	20.63	20.14	20.48	19.54	qfq	17,519,284	358,017,760	1.49%
2025-02-26	20.04	20.18	19.92	20.18	19.25	qfq	10,027,312	201,023,961	0.75%
2025-02-25	20.10	20.26	19.88	20.03	19.11	qfq	12,535,516	250,985,735	-0.74%
2025-02-24	20.10	20.32	20.07	20.18	19.25	qfq	10,938,021	220,606,371	0.05%
2025-02-21	20.28	20.46	20.04	20.17	19.24	qfq	10,479,510	211,439,716	-0.35%
2025-02-20	20.20	20.41	20.11	20.24	19.31	qfq	7,747,660	156,786,587	0.25%
2025-02-19	20.03	20.23	19.99	20.19	19.26	qfq	8,210,270	165,168,163	0.95%
2025-02-18	20.56	20.58	19.92	20.00	19.08	qfq	15,403,902	311,307,749	-2.82%
2025-02-17	20.75	20.90	20.50	20.58	19.63	qfq	11,267,141	232,654,806	-0.68%
2025-02-14	20.75	20.92	20.60	20.72	19.77	qfq	10,383,902	215,207,390	-0.67%
2025-02-13	20.82	21.02	20.72	20.86	19.90	qfq	10,369,636	216,550,566	0.24%
2025-02-12	20.66	20.81	20.48	20.81	19.85	qfq	11,592,325	239,093,850	0.39%
2025-02-11	21.22	21.33	20.67	20.73	19.77	qfq	12,099,602	252,020,818	-2.31%
2025-02-10	21.24	21.31	21.07	21.22	20.24	qfq	9,443,000	200,206,209	0.09%
2025-02-07	21.13	21.42	20.98	21.20	20.22	qfq	11,934,960	252,935,667	0.33%
2025-02-06	20.80	21.28	20.72	21.13	20.16	qfq	9,165,051	192,695,453	1.68%
2025-02-05	21.17	21.27	20.66	20.78	19.82	qfq	9,121,611	189,894,029	-1.61%
2025-01-27	21.06	21.56	21.05	21.12	20.15	qfq	10,424,244	222,175,293	0.38%
2025-01-24	21.71	21.86	20.96	21.04	20.07	qfq	19,540,854	415,491,568	-3.09%
2025-01-23	22.10	22.25	21.70	21.71	20.71	qfq	6,833,407	150,048,395	-0.69%
2025-01-22	21.73	22.02	21.63	21.86	20.85	qfq	7,749,025	169,080,793	0.51%
2025-01-21	21.85	21.88	21.35	21.75	20.75	qfq	7,442,196	160,667,317	0.37%
2025-01-20	22.09	22.28	21.56	21.67	20.67	qfq	11,212,450	245,331,329	-1.72%
2025-01-17	21.06	22.39	20.93	22.05	21.03	qfq	18,211,693	396,704,528	4.60%
2025-01-16	21.26	21.59	21.00	21.08	20.11	qfq	7,901,851	168,071,539	-0.71%
2025-01-15	21.76	21.76	21.09	21.23	20.25	qfq	10,917,983	232,287,643	-2.30%
2025-01-14	21.40	21.98	21.12	21.73	20.73	qfq	8,231,400	178,239,085	2.11%
2025-01-13	21.39	21.78	21.17	21.28	20.30	qfq	8,614,871	184,178,838	-0.51%
2025-01-10	21.68	21.89	21.32	21.39	20.40	qfq	9,247,700	199,696,675	-0.97%
2025-01-09	20.87	21.70	20.81	21.60	20.60	qfq	10,513,489	225,962,635	2.56%
2025-01-08	20.98	21.15	20.31	21.06	20.09	qfq	11,333,766	235,687,196	0.05%
2025-01-07	20.80	21.15	20.76	21.05	20.08	qfq	7,337,084	153,839,941	0.57%
2025-01-06	21.26	21.50	20.78	20.93	19.97	qfq	8,860,460	186,651,566	-1.55%
2025-01-03	21.87	22.03	21.12	21.26	20.28	qfq	12,083,759	260,208,952	-2.12%
2025-01-02	22.00	22.49	21.50	21.72	20.72	qfq	12,212,586	269,287,177	-1.36%
2024-12-31	22.90	22.95	21.97	22.02	21.01	qfq	12,821,861	286,369,862	-3.76%
2024-12-30	23.27	23.36	22.75	22.88	21.83	qfq	11,397,932	261,826,508	-1.63%
2024-12-27	23.31	23.43	22.98	23.26	22.19	qfq	8,735,600	202,761,922	-0.04%
2024-12-26	23.11	23.29	22.94	23.27	22.20	qfq	5,858,800	135,420,593	0.65%
2024-12-25	23.41	23.46	22.85	23.12	22.05	qfq	8,031,000	185,503,398	-1.37%
2024-12-24	23.20	23.66	23.17	23.44	22.36	qfq	7,145,800	167,394,779	0.77%
2024-12-23	23.53	23.70	23.20	23.26	22.19	qfq	7,261,101	170,295,899	-1.86%
2024-12-20	23.59	24.00	23.53	23.70	22.61	qfq	7,230,441	171,674,872	0.00%
2024-12-19	23.45	23.80	23.25	23.70	22.61	qfq	7,848,224	184,610,363	0.25%
2024-12-18	23.88	24.06	23.61	23.64	22.55	qfq	6,338,580	150,645,226	-0.34%
2024-12-17	24.07	24.22	23.63	23.72	22.63	qfq	9,438,480	225,439,650	-1.58%
2024-12-16	24.43	24.43	23.75	24.10	22.99	qfq	14,514,380	349,227,695	-1.35%
2024-12-13	25.00	25.09	24.35	24.43	23.30	qfq	17,561,461	432,985,938	-2.32%
2024-12-12	24.55	25.16	24.20	25.01	23.86	qfq	21,662,141	534,952,503	1.87%
2024-12-11	24.10	25.08	23.99	24.55	23.42	qfq	19,521,696	481,578,255	1.74%
2024-12-10	24.78	24.95	24.10	24.13	23.02	qfq	25,860,101	636,389,236	2.16%
2024-12-09	24.00	24.85	23.53	23.62	22.53	qfq	20,002,351	479,645,522	1.77%
2024-12-06	22.88	23.50	22.80	23.21	22.14	qfq	11,030,407	256,062,024	1.18%
2024-12-05	22.90	23.15	22.65	22.94	21.88	qfq	9,380,046	215,011,301	-0.26%
2024-12-04	23.50	23.51	22.80	23.00	21.94	qfq	13,826,848	319,262,545	-2.13%
2024-12-03	23.50	23.79	23.20	23.50	22.42	qfq	12,459,062	292,949,469	-0.55%
2024-12-02	23.48	23.89	23.15	23.63	22.54	qfq	14,700,685	347,183,946	0.42%
2024-11-29	21.90	23.68	21.88	23.53	22.45	qfq	34,001,210	782,087,722	7.54%
2024-11-28	22.09	22.32	21.83	21.88	20.87	qfq	8,223,785	181,213,637	-1.44%
2024-11-27	21.38	22.22	21.16	22.20	21.18	qfq	12,650,470	276,379,270	3.45%
2024-11-26	21.02	21.93	21.02	21.46	20.47	qfq	10,136,545	219,107,416	0.47%
2024-11-25	21.51	21.68	21.10	21.36	20.38	qfq	10,457,534	223,437,566	-0.65%
2024-11-22	22.28	22.45	21.49	21.50	20.51	qfq	10,196,446	223,949,295	-3.72%
2024-11-21	22.42	22.68	22.15	22.33	21.30	qfq	9,213,218	205,925,641	0.40%
2024-11-20	22.28	22.40	22.10	22.24	21.22	qfq	9,498,800	211,151,473	-0.40%
2024-11-19	21.89	22.36	21.76	22.33	21.30	qfq	12,862,431	283,003,882	2.01%
2024-11-18	23.00	23.17	21.69	21.89	20.88	qfq	22,065,678	492,272,832	-4.78%
2024-11-15	23.15	23.55	22.99	22.99	21.93	qfq	10,594,580	246,450,196	-0.86%
2024-11-14	23.64	23.70	23.10	23.19	22.12	qfq	11,227,097	262,954,480	-1.90%
2024-11-13	23.55	23.72	23.33	23.64	22.55	qfq	10,530,001	247,630,178	-0.42%
2024-11-12	24.00	24.45	23.44	23.74	22.65	qfq	17,885,701	428,500,940	-1.08%
2024-11-11	23.70	24.15	23.51	24.00	22.89	qfq	19,642,913	468,731,779	-0.83%
2024-11-08	24.70	24.87	24.10	24.20	23.08	qfq	23,017,228	561,871,845	-1.35%
2024-11-07	22.78	24.80	22.78	24.53	23.40	qfq	35,658,741	858,927,732	6.33%
2024-11-06	23.40	23.44	22.66	23.07	22.01	qfq	28,592,994	657,091,319	-1.37%
2024-11-05	22.97	23.67	22.60	23.39	22.31	qfq	22,823,691	530,489,953	1.43%
2024-11-04	22.39	23.14	22.39	23.06	22.00	qfq	15,189,149	347,424,918	3.22%
2024-11-01	22.70	23.00	22.20	22.34	21.31	qfq	15,506,512	350,214,174	-2.32%
2024-10-31	22.44	23.00	22.35	22.87	21.82	qfq	14,317,327	325,717,824	1.15%
2024-10-30	22.69	23.06	22.40	22.61	21.57	qfq	10,616,689	240,703,564	-0.18%
2024-10-29	23.44	23.59	22.60	22.65	21.61	qfq	20,294,749	469,293,881	-3.49%
2024-10-28	23.40	23.64	22.60	23.47	22.39	qfq	35,625,230	822,727,848	-1.68%
2024-10-25	23.39	24.03	22.82	23.87	22.77	qfq	25,619,159	602,769,417	4.05%
2024-10-24	22.50	23.30	22.43	22.94	21.88	qfq	17,766,004	407,462,623	1.50%
2024-10-23	22.15	22.93	21.87	22.60	21.56	qfq	19,190,477	432,734,937	2.03%
2024-10-22	21.20	22.16	21.20	22.15	21.13	qfq	20,674,375	452,561,795	4.04%
2024-10-21	21.10	21.52	20.77	21.29	20.31	qfq	15,942,742	338,181,719	1.28%
2024-10-18	20.60	21.48	20.38	21.02	20.05	qfq	20,868,115	435,098,098	2.04%
2024-10-17	21.18	21.20	20.56	20.60	19.65	qfq	12,024,100	250,938,035	-2.00%
2024-10-16	21.15	21.47	20.79	21.02	20.05	qfq	13,479,881	284,366,933	-1.22%
2024-10-15	21.97	22.03	21.21	21.28	20.30	qfq	17,170,247	371,957,238	-3.58%
2024-10-14	22.06	22.84	21.78	22.07	21.05	qfq	24,788,798	551,575,032	0.14%
2024-10-11	21.95	22.35	21.00	22.04	21.02	qfq	24,787,792	537,975,049	0.41%
2024-10-10	21.61	22.39	21.08	21.95	20.94	qfq	27,043,011	591,167,230	2.76%
2024-10-09	23.00	23.00	21.35	21.36	20.38	qfq	40,168,268	887,836,519	-9.34%
2024-10-08	25.66	25.66	22.35	23.56	22.47	qfq	61,946,261	1,490,863,426	0.99%
2024-09-30	22.66	23.49	22.07	23.33	22.25	qfq	53,237,797	1,220,031,074	9.27%
2024-09-27	20.50	21.38	20.09	21.35	20.37	qfq	22,557,554	469,669,450	7.77%
2024-09-26	17.91	19.81	17.88	19.81	18.90	qfq	37,193,599	708,862,240	9.99%
2024-09-25	18.06	18.35	18.01	18.01	17.18	qfq	19,867,604	361,139,735	0.84%
2024-09-24	17.23	17.86	17.02	17.86	17.04	qfq	17,299,515	303,112,239	5.00%
2024-09-23	17.14	17.43	16.90	17.01	16.23	qfq	8,734,779	149,739,850	-0.87%
2024-09-20	17.00	17.29	16.88	17.16	16.37	qfq	8,572,613	146,433,854	0.35%
2024-09-19	16.41	17.39	16.33	17.10	16.31	qfq	19,076,452	324,694,790	4.72%
2024-09-18	16.26	16.37	16.08	16.33	15.58	qfq	5,644,000	91,485,663	0.49%
2024-09-13	16.85	16.87	16.25	16.25	15.50	qfq	10,008,400	164,651,676	-2.69%
2024-09-12	16.99	17.27	16.70	16.70	15.93	qfq	7,390,276	125,275,061	-2.22%
2024-09-11	16.73	17.22	16.59	17.08	16.29	qfq	9,242,112	156,956,592	1.12%
2024-09-10	16.73	16.98	16.25	16.89	16.11	qfq	11,040,277	183,354,363	1.44%
2024-09-09	16.60	16.86	16.52	16.65	15.88	qfq	6,823,529	114,061,459	-0.66%
2024-09-06	17.10	17.15	16.75	16.76	15.99	qfq	6,370,811	107,532,186	-1.82%
2024-09-05	16.83	17.38	16.83	17.07	16.28	qfq	8,975,000	154,196,825	1.01%
2024-09-04	17.03	17.24	16.85	16.90	16.12	qfq	7,294,167	123,865,333	-1.40%
2024-09-03	16.76	17.32	16.73	17.14	16.35	qfq	8,980,158	153,707,205	2.21%
2024-09-02	17.57	17.58	16.77	16.77	16.00	qfq	12,805,403	218,723,404	-4.55%
2024-08-30	17.17	18.07	16.96	17.57	16.76	qfq	20,365,021	358,904,972	2.27%
2024-08-29	16.61	17.28	16.52	17.18	16.39	qfq	11,128,800	189,692,566	2.87%
2024-08-28	16.64	16.82	16.40	16.70	15.93	qfq	7,227,064	120,133,526	-0.12%
2024-08-27	17.00	17.04	16.58	16.72	15.95	qfq	9,186,704	153,683,367	-2.11%
2024-08-26	17.16	17.29	16.95	17.08	16.29	qfq	7,359,033	125,667,121	-0.47%
2024-08-23	16.73	17.20	16.68	17.16	16.37	qfq	10,534,958	178,555,319	1.90%
2024-08-22	17.02	17.15	16.79	16.84	16.06	qfq	8,280,316	140,104,422	-0.88%
2024-08-21	17.10	17.18	16.95	16.99	16.21	qfq	6,098,600	103,969,354	-0.93%
2024-08-20	17.58	17.58	17.10	17.15	16.36	qfq	8,956,724	154,450,834	-2.17%
2024-08-19	17.77	18.11	17.47	17.53	16.72	qfq	10,343,138	182,887,733	-1.02%
2024-08-16	17.92	18.00	17.68	17.71	16.89	qfq	11,369,500	202,408,406	-1.67%
2024-08-15	18.02	18.43	17.85	18.01	17.18	qfq	14,571,329	262,948,743	-0.33%
2024-08-14	18.67	18.73	18.06	18.07	17.24	qfq	13,306,719	242,275,087	-3.47%
2024-08-13	19.08	19.14	18.42	18.72	17.86	qfq	11,007,657	204,750,970	-1.84%
2024-08-12	19.10	19.20	18.92	19.07	18.19	qfq	7,335,334	139,702,073	-0.68%
2024-08-09	19.81	19.90	19.14	19.20	18.32	qfq	17,878,519	345,984,053	-3.03%
2024-08-08	19.68	20.09	19.46	19.80	18.89	qfq	12,175,474	240,731,278	0.46%
2024-08-07	19.67	19.90	19.47	19.71	18.80	qfq	12,247,532	241,259,187	0.20%
2024-08-06	19.20	19.68	19.20	19.67	18.76	qfq	19,470,944	380,123,557	3.36%
2024-08-05	18.92	19.65	18.88	19.03	18.15	qfq	15,659,831	301,079,887	1.06%
2024-08-02	18.78	19.26	18.73	18.83	17.96	qfq	9,291,571	176,593,747	-0.79%
2024-08-01	19.59	19.70	18.88	18.98	18.11	qfq	16,516,987	315,807,769	-3.46%
2024-07-31	18.38	19.83	18.31	19.66	18.75	qfq	18,282,152	352,626,435	7.02%
2024-07-30	18.03	18.41	17.75	18.37	17.52	qfq	8,761,891	159,090,936	1.83%
2024-07-29	18.37	18.39	18.03	18.04	17.21	qfq	6,995,168	126,758,211	-1.90%
2024-07-26	18.28	18.61	18.21	18.39	17.54	qfq	7,319,140	134,466,461	1.10%
2024-07-25	18.07	18.48	17.89	18.19	17.35	qfq	8,766,213	159,632,038	0.61%
2024-07-24	18.55	18.60	18.06	18.08	17.25	qfq	14,771,797	269,668,174	-2.32%
2024-07-23	19.46	19.55	18.34	18.51	17.66	qfq	19,376,916	365,202,041	-5.37%
2024-07-22	19.76	19.87	19.40	19.56	18.66	qfq	9,740,215	191,346,909	-1.16%
2024-07-19	19.60	20.13	19.47	19.79	18.88	qfq	17,283,813	343,680,438	0.76%
2024-07-18	19.59	19.66	19.31	19.64	18.73	qfq	9,707,885	189,480,416	0.05%
2024-07-17	19.01	19.80	19.00	19.63	18.73	qfq	15,994,238	311,391,731	2.99%
2024-07-16	19.30	19.34	18.94	19.06	18.18	qfq	13,561,921	258,175,800	-0.99%
2024-07-15	19.68	19.75	19.13	19.25	18.36	qfq	11,914,941	230,022,966	-2.43%
2024-07-12	19.43	19.91	19.23	19.73	18.82	qfq	17,270,792	337,484,313	1.34%
2024-07-11	19.65	19.74	18.95	19.47	18.57	qfq	31,316,753	605,063,818	-1.07%
2024-07-10	19.60	20.14	19.31	19.68	18.77	qfq	48,044,969	945,109,254	-8.25%
2024-07-09	21.07	21.58	21.03	21.45	20.46	qfq	9,428,583	201,415,389	1.32%
2024-07-08	21.36	21.49	21.01	21.17	20.19	qfq	7,083,791	150,317,845	-1.17%
2024-07-05	21.50	21.55	20.90	21.42	20.43	qfq	11,385,167	241,282,730	-0.33%
2024-07-04	22.39	22.50	21.40	21.49	20.50	qfq	15,156,834	328,732,085	-4.06%
2024-07-03	22.65	22.76	22.32	22.40	21.37	qfq	6,630,441	149,209,172	-1.32%
2024-07-02	22.30	23.07	22.03	22.70	21.65	qfq	11,549,231	262,692,688	1.43%
2024-07-01	22.78	22.99	22.10	22.38	21.35	qfq	11,492,427	257,999,529	-1.37%
2024-06-28	23.07	23.39	22.66	22.69	21.64	qfq	12,624,249	290,299,070	-1.65%
2024-06-27	23.55	23.64	22.75	23.07	22.01	qfq	20,234,565	469,342,864	0.70%
2024-06-26	23.55	23.60	22.80	22.91	21.85	qfq	14,292,171	329,023,809	-2.72%
2024-06-25	24.13	24.23	23.13	23.55	22.46	qfq	18,379,932	431,463,701	-2.69%
2024-06-24	24.44	24.50	24.03	24.20	23.08	qfq	7,914,805	191,770,822	-2.34%
2024-06-21	24.97	25.03	24.49	24.78	23.64	qfq	4,992,136	123,411,899	0.04%
2024-06-20	25.32	25.41	24.68	24.77	23.63	qfq	9,345,975	232,618,362	-2.09%
2024-06-19	25.46	25.57	25.14	25.30	24.13	qfq	6,783,947	172,002,375	-0.59%
2024-06-18	26.20	26.39	25.38	25.45	24.28	qfq	12,962,359	334,335,868	-2.86%
2024-06-17	26.10	26.27	25.62	26.20	24.99	qfq	11,510,018	299,686,552	-0.80%
2024-06-14	26.40	26.82	25.91	26.41	25.19	qfq	23,939,199	628,861,291	0.04%
2024-06-13	26.70	27.27	26.26	26.40	25.18	qfq	9,918,173	264,149,061	-1.12%
2024-06-12	26.89	27.07	26.49	26.70	25.47	qfq	6,071,127	162,261,306	-1.11%
2024-06-11	26.85	27.09	26.25	27.00	25.76	qfq	7,523,833	200,597,464	1.05%
2024-06-07	27.20	27.39	26.45	26.72	25.49	qfq	6,312,100	169,465,941	-1.04%
2024-06-06	27.06	27.29	26.75	27.00	25.76	qfq	7,663,397	206,603,472	-0.70%
2024-06-05	27.38	27.95	27.13	27.19	25.94	qfq	6,504,368	178,542,445	-0.95%
2024-06-04	26.30	27.55	26.11	27.45	26.19	qfq	14,936,228	404,800,214	4.73%
2024-06-03	26.45	26.64	25.93	26.21	25.00	qfq	10,040,659	262,985,287	-0.79%
2024-05-31	26.45	26.85	26.40	26.42	25.20	qfq	5,260,399	139,797,168	-0.56%
2024-05-30	26.85	26.96	26.36	26.57	25.35	qfq	8,941,272	237,560,056	-1.04%
2024-05-29	27.02	27.17	26.67	26.85	25.61	qfq	6,349,124	170,564,042	-1.18%
2024-05-28	27.21	27.60	27.06	27.17	25.92	qfq	4,968,367	135,207,225	-1.13%
2024-05-27	27.06	27.57	26.83	27.48	26.21	qfq	7,154,963	194,611,318	2.54%
2024-05-24	26.82	27.14	26.61	26.80	25.57	qfq	6,288,986	169,200,141	-0.78%
2024-05-23	27.60	27.72	26.91	27.01	25.77	qfq	9,596,735	260,259,449	-2.81%
2024-05-22	27.72	27.88	27.41	27.79	26.51	qfq	6,570,585	181,736,718	-0.68%
2024-05-21	27.89	28.31	27.60	27.98	26.32	qfq	6,825,950	190,817,660	-0.11%
2024-05-20	28.18	28.63	27.83	28.01	26.35	qfq	10,530,385	296,655,820	-0.39%
2024-05-17	28.12	28.30	27.35	28.12	26.45	qfq	11,126,746	309,122,129	0.00%
2024-05-16	28.29	28.38	27.82	28.12	26.45	qfq	8,562,408	240,815,865	0.04%
2024-05-15	28.47	28.59	28.06	28.11	26.44	qfq	6,490,000	183,757,651	-1.20%
2024-05-14	28.60	28.88	28.31	28.45	26.76	qfq	9,501,435	271,501,988	0.00%
2024-05-13	29.20	29.20	28.38	28.45	26.76	qfq	12,411,485	354,815,125	-3.13%
2024-05-10	29.69	29.88	28.93	29.37	27.63	qfq	8,361,441	245,679,016	-0.71%
2024-05-09	28.78	29.65	28.72	29.58	27.82	qfq	13,261,410	387,817,031	2.78%
2024-05-08	29.62	29.62	28.68	28.78	27.07	qfq	14,428,589	417,838,277	-2.77%
2024-05-07	29.78	30.12	29.46	29.60	27.84	qfq	8,517,502	253,435,635	-1.07%
2024-05-06	29.64	30.63	29.64	29.92	28.14	qfq	14,753,140	445,028,879	1.42%
2024-04-30	29.44	30.10	29.22	29.50	27.75	qfq	11,182,106	332,206,456	0.07%
2024-04-29	29.36	29.65	28.80	29.48	27.73	qfq	13,658,727	400,465,984	0.17%
2024-04-26	28.99	29.60	28.99	29.43	27.68	qfq	12,931,584	379,823,069	1.03%
2024-04-25	29.28	29.51	28.90	29.13	27.40	qfq	18,872,099	551,031,988	-0.58%
2024-04-24	28.99	29.69	28.25	29.30	27.56	qfq	42,455,404	1,236,129,945	6.35%
2024-04-23	27.66	28.13	27.08	27.55	25.91	qfq	17,284,292	477,174,354	1.81%
2024-04-22	26.10	27.47	26.00	27.06	25.45	qfq	13,259,779	358,546,638	3.28%
2024-04-19	26.01	26.35	25.48	26.20	24.64	qfq	13,010,114	337,222,410	0.04%
2024-04-18	26.19	26.58	25.80	26.19	24.63	qfq	10,845,188	284,599,719	0.19%
2024-04-17	26.19	26.65	25.86	26.14	24.59	qfq	11,417,473	298,842,454	-0.27%
2024-04-16	27.10	27.18	26.16	26.21	24.65	qfq	10,935,304	291,949,463	-3.50%
2024-04-15	26.94	27.69	26.68	27.16	25.55	qfq	10,352,701	280,644,932	1.61%
2024-04-12	27.02	27.23	26.66	26.73	25.14	qfq	6,595,864	177,397,762	-1.44%
2024-04-11	27.00	27.60	26.88	27.12	25.51	qfq	11,157,347	304,152,415	-0.26%
2024-04-10	27.00	27.36	26.61	27.19	25.57	qfq	9,213,501	248,800,207	0.59%
2024-04-09	27.20	27.42	26.65	27.03	25.42	qfq	11,800,269	317,946,980	-1.46%
2024-04-08	28.29	28.35	27.39	27.43	25.80	qfq	10,860,059	302,259,396	-3.04%
2024-04-03	27.78	28.42	27.54	28.29	26.61	qfq	15,324,939	428,049,854	1.87%
2024-04-02	27.88	28.05	27.47	27.77	26.12	qfq	17,448,354	482,852,149	-1.07%
2024-04-01	27.75	28.28	27.33	28.07	26.40	qfq	27,882,699	775,601,595	6.37%
2024-03-29	24.81	26.61	24.81	26.39	24.82	qfq	18,967,334	495,749,900	6.07%
2024-03-28	24.30	25.04	24.14	24.88	23.40	qfq	9,375,687	231,890,017	2.89%
2024-03-27	24.41	24.97	24.18	24.18	22.74	qfq	10,464,778	257,048,079	-0.74%
2024-03-26	24.46	24.60	24.10	24.36	22.91	qfq	7,416,162	180,295,367	-0.37%
2024-03-25	24.72	25.00	24.43	24.45	23.00	qfq	6,856,392	169,471,420	-1.61%
2024-03-22	25.50	25.50	24.55	24.85	23.37	qfq	9,562,900	238,277,021	-2.55%
2024-03-21	25.12	25.58	25.02	25.50	23.99	qfq	6,527,659	165,344,523	1.63%
2024-03-20	25.20	25.38	25.01	25.09	23.60	qfq	6,215,679	156,217,628	-0.55%
2024-03-19	24.99	25.59	24.99	25.23	23.73	qfq	7,505,966	190,067,657	0.16%
2024-03-18	24.70	25.20	24.35	25.19	23.69	qfq	9,279,007	230,260,249	1.37%
2024-03-15	24.81	25.04	24.51	24.85	23.37	qfq	5,123,731	126,900,522	0.04%
2024-03-14	25.16	25.49	24.68	24.84	23.36	qfq	6,517,517	162,998,592	-1.74%
2024-03-13	25.40	26.06	25.18	25.28	23.78	qfq	9,166,757	234,062,603	-0.35%
2024-03-12	24.38	25.43	24.37	25.37	23.86	qfq	11,202,917	281,043,061	3.59%
2024-03-11	23.65	24.65	23.50	24.49	23.04	qfq	10,866,430	263,222,259	3.46%
2024-03-08	23.89	23.94	23.30	23.67	22.26	qfq	7,363,454	173,397,896	-0.42%
2024-03-07	24.34	24.46	23.77	23.77	22.36	qfq	7,213,702	173,289,657	-2.30%
2024-03-06	24.27	24.60	23.93	24.33	22.88	qfq	9,093,763	220,201,560	-0.69%
2024-03-05	24.10	24.75	24.04	24.50	23.04	qfq	12,975,622	317,218,671	1.66%
2024-03-04	23.95	24.45	23.47	24.10	22.67	qfq	32,255,244	769,792,613	-4.67%
2024-03-01	25.15	25.68	24.92	25.28	23.78	qfq	10,897,727	275,808,219	-0.12%
2024-02-29	24.35	25.32	24.30	25.31	23.81	qfq	10,136,101	253,070,531	2.84%
2024-02-28	25.14	25.48	24.60	24.61	23.15	qfq	12,983,606	325,096,625	-1.64%
2024-02-27	24.85	25.02	24.48	25.02	23.53	qfq	11,211,871	277,853,185	0.48%
2024-02-26	25.44	25.55	24.84	24.90	23.42	qfq	10,279,701	258,041,860	-2.08%
2024-02-23	25.10	25.43	24.75	25.43	23.92	qfq	9,101,810	228,551,926	1.11%
2024-02-22	24.91	25.19	24.75	25.15	23.66	qfq	7,789,738	194,633,452	0.64%
2024-02-21	24.10	25.66	23.86	24.99	23.51	qfq	12,904,408	322,343,068	3.74%
2024-02-20	24.39	24.52	23.70	24.09	22.66	qfq	11,282,720	270,522,437	-0.86%
2024-02-19	24.99	25.08	23.76	24.30	22.86	qfq	17,846,133	432,943,291	-1.58%
2024-02-08	23.65	25.00	23.65	24.69	23.22	qfq	18,466,267	452,344,886	4.05%
2024-02-07	23.05	24.08	23.02	23.73	22.32	qfq	21,002,761	497,328,655	3.44%
2024-02-06	20.88	23.11	20.88	22.94	21.58	qfq	18,435,268	411,962,738	7.70%
2024-02-05	21.80	21.97	20.50	21.30	20.03	qfq	19,771,647	420,408,780	-2.70%
2024-02-02	22.02	23.25	21.03	21.89	20.59	qfq	22,935,615	510,174,497	0.37%
2024-02-01	21.77	22.43	21.68	21.81	20.51	qfq	12,419,913	273,180,672	-0.73%
2024-01-31	23.00	23.41	21.96	21.97	20.67	qfq	13,357,105	300,796,388	-2.74%
2024-01-30	23.40	23.46	22.45	22.59	21.25	qfq	11,893,849	273,062,622	-3.83%
2024-01-29	24.39	24.57	23.38	23.49	22.09	qfq	14,131,454	336,168,106	-3.69%
2024-01-26	24.45	24.69	23.71	24.39	22.94	qfq	13,351,449	324,307,339	-0.65%
2024-01-25	24.34	24.69	24.32	24.55	23.09	qfq	16,615,705	407,264,171	0.41%
2024-01-24	24.52	25.11	23.65	24.45	23.00	qfq	12,302,935	299,226,064	0.20%
2024-01-23	24.03	24.67	23.92	24.40	22.95	qfq	10,738,363	261,210,534	1.24%
2024-01-22	26.00	26.05	24.10	24.10	22.67	qfq	17,954,417	445,764,867	-7.49%
2024-01-19	25.95	26.29	25.84	26.05	24.50	qfq	6,762,415	176,166,645	-0.38%
2024-01-18	25.90	26.18	25.13	26.15	24.60	qfq	13,037,370	332,380,715	0.58%
2024-01-17	27.00	27.10	25.93	26.00	24.46	qfq	9,526,147	251,858,390	-3.92%
2024-01-16	26.92	27.15	26.70	27.06	25.45	qfq	7,523,139	202,532,976	0.52%
2024-01-15	26.30	27.20	26.30	26.92	25.32	qfq	8,705,791	234,414,659	1.43%
2024-01-12	25.95	27.15	25.95	26.54	24.96	qfq	13,547,154	360,768,905	2.12%
2024-01-11	26.38	26.69	25.90	25.99	24.45	qfq	9,519,300	249,692,953	-1.92%
2024-01-10	25.60	27.10	25.30	26.50	24.93	qfq	14,670,004	389,855,750	2.87%
2024-01-09	25.90	26.18	25.40	25.76	24.23	qfq	9,446,096	243,374,056	-0.62%
2024-01-08	26.33	26.55	25.81	25.92	24.38	qfq	7,698,250	200,030,943	-1.56%
2024-01-05	27.18	27.54	26.21	26.33	24.77	qfq	10,871,358	290,635,529	-3.73%
2024-01-04	27.66	27.69	27.00	27.35	25.73	qfq	11,149,324	303,867,371	-1.23%
2024-01-03	27.50	27.80	27.32	27.69	26.05	qfq	7,786,216	214,991,740	0.18%
2024-01-02	27.91	28.20	27.51	27.64	26.00	qfq	8,527,499	236,556,400	-1.64%
2023-12-29	27.54	28.31	27.54	28.10	26.43	qfq	11,612,588	325,813,015	1.01%
2023-12-28	27.71	28.35	26.60	27.82	26.17	qfq	28,461,553	780,312,488	6.39%
2023-12-27	25.43	26.34	25.32	26.15	24.60	qfq	10,036,006	260,034,897	3.16%
2023-12-26	25.71	25.83	25.26	25.35	23.84	qfq	4,763,755	121,356,344	-2.05%
2023-12-25	25.15	26.28	25.00	25.88	24.34	qfq	9,894,372	255,420,363	2.98%
2023-12-22	25.10	25.40	24.67	25.13	23.64	qfq	9,609,456	240,432,865	0.12%
2023-12-21	25.05	25.43	24.84	25.10	23.61	qfq	11,034,669	276,777,673	0.24%
2023-12-20	26.54	26.58	25.04	25.04	23.55	qfq	11,213,048	286,357,144	-4.97%
2023-12-19	26.01	26.43	25.62	26.35	24.78	qfq	9,803,818	255,959,930	2.09%
2023-12-18	26.72	26.72	25.78	25.81	24.28	qfq	11,602,706	303,309,839	-3.62%
2023-12-15	27.07	27.45	26.59	26.78	25.19	qfq	7,824,531	210,296,617	-1.22%
2023-12-14	27.88	28.15	26.83	27.11	25.50	qfq	14,772,623	401,522,785	-1.99%
2023-12-13	28.60	28.80	27.64	27.66	26.02	qfq	13,825,048	386,503,347	-4.22%
2023-12-12	29.16	29.19	28.20	28.88	27.16	qfq	11,829,969	338,491,603	-0.55%
2023-12-11	29.19	29.51	28.40	29.04	27.32	qfq	13,956,248	402,380,773	-1.86%
2023-12-08	29.96	30.03	29.49	29.59	27.83	qfq	7,134,253	211,587,968	-0.67%
2023-12-07	30.37	30.37	29.72	29.79	28.02	qfq	8,342,878	249,197,758	-1.97%
2023-12-06	30.62	30.82	30.12	30.39	28.58	qfq	6,181,908	187,633,961	-1.14%
2023-12-05	31.40	31.44	30.51	30.74	28.91	qfq	9,256,222	285,974,540	-2.23%
2023-12-04	32.20	32.34	31.42	31.44	29.57	qfq	8,057,027	254,930,758	-2.87%
2023-12-01	32.51	32.69	31.78	32.37	30.45	qfq	8,645,739	278,206,954	-0.98%
2023-11-30	32.60	32.80	32.20	32.69	30.75	qfq	4,671,114	152,392,261	0.43%
2023-11-29	32.72	32.72	32.33	32.55	30.62	qfq	4,299,852	139,675,412	-0.88%
2023-11-28	32.69	33.05	32.53	32.84	30.89	qfq	5,618,539	184,024,616	0.15%
2023-11-27	33.08	33.10	32.48	32.79	30.84	qfq	5,174,820	169,260,420	-0.88%
2023-11-24	33.29	33.29	32.96	33.08	31.12	qfq	2,170,140	71,809,197	-0.60%
2023-11-23	33.23	33.44	33.01	33.28	31.30	qfq	3,166,850	105,054,298	0.12%
2023-11-22	33.50	33.59	32.93	33.24	31.27	qfq	3,931,961	130,640,291	-1.36%
2023-11-21	33.79	34.00	33.51	33.70	31.70	qfq	4,894,801	165,073,490	0.00%
2023-11-20	33.70	34.07	33.30	33.70	31.70	qfq	3,858,097	129,700,965	-0.06%
2023-11-17	33.62	33.79	33.37	33.72	31.72	qfq	2,886,830	97,045,686	0.30%
2023-11-16	33.94	34.00	33.48	33.62	31.62	qfq	2,396,251	80,707,552	-0.88%
2023-11-15	34.02	34.34	33.76	33.92	31.91	qfq	3,653,589	124,313,886	-0.29%
2023-11-14	34.41	34.41	33.82	34.02	32.00	qfq	2,835,932	96,374,272	-0.61%
2023-11-13	34.34	34.54	34.06	34.23	32.20	qfq	3,507,229	119,915,004	-0.47%
2023-11-10	34.40	34.64	34.05	34.39	32.35	qfq	4,066,000	139,463,912	-0.32%
2023-11-09	34.22	34.79	34.01	34.50	32.45	qfq	4,100,511	141,098,119	0.70%
2023-11-08	34.29	34.80	34.10	34.26	32.23	qfq	4,397,255	151,228,742	0.03%
2023-11-07	33.90	34.64	33.84	34.25	32.22	qfq	5,082,404	174,451,525	0.62%
2023-11-06	34.24	34.50	33.80	34.04	32.02	qfq	4,892,467	166,497,844	-0.58%
2023-11-03	33.79	34.56	33.73	34.24	32.21	qfq	4,485,500	153,804,950	1.24%
2023-11-02	33.91	34.20	33.63	33.82	31.81	qfq	2,604,010	88,148,434	-0.82%
2023-11-01	33.77	34.34	33.68	34.10	32.07	qfq	5,738,993	195,352,003	1.49%
2023-10-31	33.27	34.11	33.07	33.60	31.60	qfq	4,557,911	152,849,954	0.30%
2023-10-30	33.00	33.76	32.86	33.50	31.51	qfq	5,438,365	181,984,412	1.39%
2023-10-27	32.10	33.28	32.10	33.04	31.08	qfq	5,418,866	178,526,824	1.57%
2023-10-26	32.60	32.98	32.25	32.53	30.60	qfq	2,875,636	93,615,370	-0.55%
2023-10-25	32.40	33.11	32.40	32.71	30.77	qfq	6,514,702	213,792,677	1.52%
2023-10-24	33.00	33.01	31.96	32.22	30.31	qfq	4,397,563	141,896,588	-1.17%
2023-10-23	33.06	33.20	32.33	32.60	30.66	qfq	5,983,700	195,746,780	-2.45%
2023-10-20	33.68	34.48	33.21	33.42	31.43	qfq	7,314,984	246,359,195	-0.39%
2023-10-19	33.70	34.56	33.34	33.55	31.56	qfq	13,456,142	454,970,105	2.29%
2023-10-18	33.12	33.29	32.66	32.80	30.85	qfq	3,881,541	127,540,203	-1.20%
2023-10-17	33.08	33.29	32.77	33.20	31.23	qfq	3,225,293	106,497,393	0.36%
2023-10-16	33.60	33.74	32.77	33.08	31.12	qfq	5,286,306	174,721,786	-1.58%
2023-10-13	33.70	33.80	33.14	33.61	31.61	qfq	5,078,106	169,337,085	-0.59%
2023-10-12	34.45	34.75	33.42	33.81	31.80	qfq	5,910,237	200,287,700	-1.86%
2023-10-11	34.24	34.68	34.20	34.45	32.40	qfq	3,876,913	133,730,474	0.61%
2023-10-10	34.57	34.78	34.14	34.24	32.21	qfq	2,463,100	84,657,623	-0.47%
2023-10-09	34.54	34.55	34.07	34.40	32.36	qfq	2,900,194	99,724,478	-0.41%
2023-09-28	34.52	34.60	34.15	34.54	32.49	qfq	3,304,987	113,661,680	0.12%
2023-09-27	34.53	34.92	34.28	34.50	32.45	qfq	2,573,656	88,871,370	-0.29%
2023-09-26	34.40	34.75	34.23	34.60	32.54	qfq	2,666,452	91,819,895	-0.03%
2023-09-25	34.30	34.76	34.26	34.61	32.55	qfq	3,225,764	111,428,079	0.35%
2023-09-22	34.35	34.71	33.95	34.49	32.44	qfq	5,845,083	201,327,119	0.91%
2023-09-21	34.40	34.50	33.95	34.18	32.15	qfq	3,354,394	114,480,904	-1.04%
2023-09-20	34.91	35.01	34.35	34.54	32.49	qfq	4,145,540	143,194,911	-1.06%
2023-09-19	34.95	35.00	34.14	34.91	32.84	qfq	4,647,620	160,697,251	-0.11%
2023-09-18	34.66	35.47	34.36	34.95	32.87	qfq	4,464,596	156,493,773	0.84%
2023-09-15	34.90	35.10	34.46	34.66	32.60	qfq	3,075,851	106,785,082	-0.55%
2023-09-14	35.06	35.07	34.50	34.85	32.78	qfq	2,581,022	89,696,461	-0.66%
2023-09-13	35.01	35.40	34.83	35.08	33.00	qfq	2,664,394	93,344,514	-0.90%
2023-09-12	35.00	35.80	34.82	35.40	33.30	qfq	3,822,366	135,515,847	1.23%
2023-09-11	34.94	35.35	34.64	34.97	32.89	qfq	5,435,545	190,276,279	-0.09%
2023-09-08	35.36	35.45	34.75	35.00	32.92	qfq	3,078,500	107,744,723	-0.85%
2023-09-07	35.50	35.89	35.20	35.30	33.20	qfq	3,479,952	123,252,566	-0.93%
2023-09-06	35.88	35.88	35.40	35.63	33.51	qfq	3,154,864	112,400,701	-0.70%
2023-09-05	35.77	36.13	35.60	35.88	33.75	qfq	6,165,602	221,464,189	0.50%
2023-09-04	35.70	36.20	34.95	35.70	33.58	qfq	12,698,566	454,122,223	2.29%
2023-09-01	33.60	35.29	33.60	34.90	32.83	qfq	8,572,131	297,623,856	3.25%
2023-08-31	33.00	34.30	32.79	33.80	31.79	qfq	9,892,738	333,183,951	2.70%
2023-08-30	32.68	33.32	32.40	32.91	30.96	qfq	4,605,140	151,385,615	0.67%
2023-08-29	32.08	32.93	31.91	32.69	30.75	qfq	5,137,215	167,420,471	2.00%
2023-08-28	34.25	34.40	31.80	32.05	30.15	qfq	7,079,063	231,882,403	-0.62%
2023-08-25	32.39	32.62	32.01	32.25	30.33	qfq	5,190,344	167,497,706	-0.83%
2023-08-24	32.10	32.85	32.09	32.52	30.59	qfq	3,835,258	124,828,118	0.09%
2023-08-23	32.98	33.10	32.32	32.49	30.56	qfq	3,502,366	113,808,347	-1.28%
2023-08-22	32.85	33.25	32.33	32.91	30.96	qfq	4,413,209	144,758,305	0.58%
2023-08-21	32.78	33.49	32.49	32.72	30.78	qfq	3,803,838	125,340,996	-0.18%
2023-08-18	33.50	33.52	32.66	32.78	30.83	qfq	3,053,980	100,664,444	-2.03%
2023-08-17	32.92	33.72	32.65	33.46	31.47	qfq	4,486,376	149,819,572	1.33%
2023-08-16	33.13	33.38	32.90	33.02	31.06	qfq	2,735,389	90,582,914	-1.23%
2023-08-15	33.62	33.66	32.86	33.43	31.44	qfq	4,335,376	144,118,009	-0.57%
2023-08-14	34.10	34.10	33.36	33.62	31.62	qfq	4,475,430	150,180,498	-1.70%
2023-08-11	34.98	35.04	34.16	34.20	32.17	qfq	5,398,838	185,508,792	-2.17%
2023-08-10	35.10	35.40	34.85	34.96	32.88	qfq	2,605,550	91,335,674	-0.37%
2023-08-09	35.01	35.20	34.80	35.09	33.01	qfq	2,624,946	91,934,987	-0.43%
2023-08-08	35.23	35.68	35.01	35.24	33.15	qfq	2,998,941	105,798,108	-0.17%
2023-08-07	35.26	35.34	34.85	35.30	33.20	qfq	3,407,572	119,661,601	0.31%
2023-08-04	35.22	35.87	35.00	35.19	33.10	qfq	3,293,826	116,294,278	0.00%
2023-08-03	34.51	35.45	34.49	35.19	33.10	qfq	5,278,409	185,519,490	1.27%
2023-08-02	34.85	35.13	34.49	34.75	32.69	qfq	4,139,161	143,680,188	-0.54%
2023-08-01	35.11	35.27	34.67	34.94	32.86	qfq	4,130,943	144,489,316	-0.29%
2023-07-31	35.92	36.26	34.83	35.04	32.96	qfq	12,451,346	440,036,039	-2.53%
2023-07-28	35.00	36.28	35.00	35.95	33.81	qfq	7,410,668	264,595,946	2.13%
2023-07-27	35.50	35.85	35.02	35.20	33.11	qfq	5,463,517	193,204,537	-0.98%
2023-07-26	35.99	36.35	35.30	35.55	33.44	qfq	8,030,449	286,469,981	-1.71%
2023-07-25	35.20	36.50	35.00	36.17	34.02	qfq	16,069,042	572,980,123	4.39%
2023-07-24	35.31	35.31	33.80	34.65	32.59	qfq	14,336,953	493,535,296	-0.49%
2023-07-21	34.55	35.68	34.55	34.82	32.75	qfq	7,649,789	268,242,665	0.55%
2023-07-20	34.18	34.93	34.18	34.63	32.57	qfq	5,170,965	179,377,282	1.02%
2023-07-19	34.48	34.60	34.16	34.28	32.24	qfq	3,763,138	129,037,486	-0.35%
2023-07-18	35.01	35.01	34.05	34.40	32.36	qfq	5,199,647	178,552,178	-0.55%
2023-07-17	33.51	35.10	33.31	34.59	32.54	qfq	10,285,613	355,100,362	2.31%