SECURITY DETAIL · RAW DATA

东方电气600875.SH

ASSECNYSTOCK

最近收盘价24.872026-07-17

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）44,067,835

成交额（元）1,114,102,271

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
2025-08-14	2025-08-22	cash_dividend	0.403	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-19	2024-07-26	cash_dividend	0.475	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-22	2023-07-28	cash_dividend	0.335	—	—	—	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	25.82	25.96	24.60	24.87	24.87	qfq	44,067,835	1,114,102,271	-3.68%
2026-07-16	26.23	26.68	25.70	25.82	25.82	qfq	42,893,446	1,121,062,546	-2.38%
2026-07-15	27.11	27.21	26.36	26.45	26.45	qfq	36,677,308	977,434,004	-3.40%
2026-07-14	26.65	27.38	25.85	27.38	27.38	qfq	53,794,974	1,427,165,512	1.78%
2026-07-13	28.15	28.42	26.81	26.90	26.90	qfq	47,779,123	1,304,356,591	-4.41%
2026-07-10	28.25	29.33	28.04	28.14	28.14	qfq	56,059,722	1,605,245,499	0.97%
2026-07-09	27.72	28.06	26.75	27.87	27.87	qfq	50,631,668	1,388,113,938	0.58%
2026-07-08	28.28	28.67	27.68	27.71	27.71	qfq	41,447,813	1,164,881,454	-2.43%
2026-07-07	29.82	30.07	28.29	28.40	28.40	qfq	58,582,568	1,702,068,368	-4.60%
2026-07-06	29.29	30.89	29.10	29.77	29.77	qfq	89,516,657	2,698,485,642	3.05%
2026-07-03	27.88	29.33	27.81	28.89	28.89	qfq	62,793,787	1,810,679,494	3.51%
2026-07-02	28.50	28.85	27.86	27.91	27.91	qfq	54,886,245	1,551,476,923	-3.43%
2026-07-01	28.82	30.20	28.71	28.90	28.90	qfq	67,517,569	1,974,776,271	0.45%
2026-06-30	28.80	29.09	28.23	28.77	28.77	qfq	58,632,619	1,678,560,969	-0.69%
2026-06-29	28.79	29.58	28.53	28.97	28.97	qfq	54,166,751	1,570,565,993	1.76%
2026-06-26	30.36	30.64	28.40	28.47	28.47	qfq	66,470,725	1,932,964,898	-5.51%
2026-06-25	30.26	30.83	29.83	30.13	30.13	qfq	68,567,463	2,074,254,863	-0.82%
2026-06-24	30.48	30.90	30.08	30.38	30.38	qfq	62,061,532	1,886,354,734	-1.49%
2026-06-23	32.54	32.66	30.80	30.84	30.84	qfq	74,358,390	2,346,490,232	-6.63%
2026-06-22	32.58	33.03	31.69	33.03	33.03	qfq	80,073,115	2,583,713,317	1.44%
2026-06-18	31.72	33.99	31.72	32.56	32.56	qfq	91,724,169	3,021,473,614	2.68%
2026-06-17	31.08	32.44	31.01	31.71	31.71	qfq	65,294,670	2,072,291,553	2.06%
2026-06-16	31.26	31.54	30.75	31.07	31.07	qfq	50,901,729	1,588,705,242	-0.58%
2026-06-15	30.91	31.30	30.48	31.25	31.25	qfq	58,714,836	1,815,195,419	3.14%
2026-06-12	30.00	31.23	30.00	30.30	30.30	qfq	72,822,838	2,234,334,520	2.75%
2026-06-11	29.40	30.00	29.06	29.49	29.49	qfq	65,240,365	1,918,616,410	-2.09%
2026-06-10	31.48	31.55	29.89	30.12	30.12	qfq	73,906,025	2,242,239,572	-5.28%
2026-06-09	31.63	31.86	30.81	31.80	31.80	qfq	51,188,060	1,604,707,316	2.48%
2026-06-08	31.66	32.40	30.58	31.03	31.03	qfq	74,861,417	2,354,216,939	-5.63%
2026-06-05	34.35	34.52	32.72	32.88	32.88	qfq	56,804,095	1,904,025,145	-2.81%
2026-06-04	33.00	34.28	32.80	33.83	33.83	qfq	62,672,530	2,122,339,346	1.26%
2026-06-03	32.72	33.97	32.55	33.41	33.41	qfq	64,325,129	2,149,149,327	1.03%
2026-06-02	35.07	35.09	32.02	33.07	33.07	qfq	96,184,711	3,180,897,036	-6.32%
2026-06-01	35.08	36.33	34.36	35.30	35.30	qfq	51,132,841	1,812,305,852	0.20%
2026-05-29	36.86	36.86	35.00	35.23	35.23	qfq	59,352,234	2,118,268,160	-4.58%
2026-05-28	36.00	37.25	35.34	36.92	36.92	qfq	64,105,937	2,330,183,295	2.41%
2026-05-27	35.59	36.96	35.50	36.05	36.05	qfq	59,210,060	2,156,244,436	1.01%
2026-05-26	36.50	36.53	35.20	35.69	35.69	qfq	48,696,805	1,743,011,569	-3.59%
2026-05-25	36.50	37.05	35.55	37.02	37.02	qfq	64,374,659	2,337,660,820	2.69%
2026-05-22	36.04	36.47	35.60	36.05	36.05	qfq	57,416,032	2,061,886,925	-0.19%
2026-05-21	37.58	37.65	36.00	36.12	36.12	qfq	69,406,356	2,542,593,778	-2.93%
2026-05-20	38.67	38.69	36.67	37.21	37.21	qfq	95,134,783	3,555,210,190	-4.57%
2026-05-19	39.94	39.94	37.90	38.99	38.99	qfq	74,233,584	2,867,285,852	-2.45%
2026-05-18	38.36	41.14	38.10	39.97	39.97	qfq	103,224,373	4,142,853,313	2.30%
2026-05-15	38.88	40.15	37.00	39.07	39.07	qfq	102,558,699	3,962,810,370	1.53%
2026-05-14	41.15	41.17	38.45	38.48	38.48	qfq	107,944,364	4,256,660,435	-5.80%
2026-05-13	38.77	41.30	38.06	40.85	40.85	qfq	143,875,690	5,825,404,621	6.10%
2026-05-12	38.15	39.37	37.36	38.50	38.50	qfq	90,924,044	3,494,883,565	1.16%
2026-05-11	37.72	38.95	37.65	38.06	38.06	qfq	91,311,536	3,507,032,303	0.90%
2026-05-08	39.40	39.50	37.50	37.72	37.72	qfq	130,139,378	4,959,756,757	-5.98%
2026-05-07	41.04	41.50	39.70	40.12	40.12	qfq	79,527,197	3,204,063,346	-1.28%
2026-05-06	39.65	41.20	39.54	40.64	40.64	qfq	106,199,265	4,304,166,767	4.18%
2026-04-30	40.65	40.79	38.18	39.01	39.01	qfq	91,147,475	3,580,377,380	-2.38%
2026-04-29	39.40	40.17	38.57	39.96	39.96	qfq	61,487,253	2,428,510,303	1.06%
2026-04-28	39.98	40.75	39.36	39.54	39.54	qfq	55,453,272	2,214,720,720	-2.01%
2026-04-27	41.48	41.80	39.79	40.35	40.35	qfq	74,734,072	3,015,217,943	-2.70%
2026-04-24	44.05	44.20	41.11	41.47	41.47	qfq	94,936,057	3,981,742,575	-5.36%
2026-04-23	43.98	45.25	42.61	43.82	43.82	qfq	140,199,966	6,178,981,881	3.81%
2026-04-22	41.90	42.28	40.61	42.21	42.21	qfq	85,540,648	3,549,978,236	0.48%
2026-04-21	42.13	42.96	41.78	42.01	42.01	qfq	61,889,228	2,605,946,349	-1.18%
2026-04-20	41.36	42.99	40.96	42.51	42.51	qfq	103,474,115	4,343,486,505	1.89%
2026-04-17	42.50	42.98	41.00	41.72	41.72	qfq	115,955,698	4,847,552,145	-0.76%
2026-04-16	38.87	42.04	38.87	42.04	42.04	qfq	152,145,066	6,264,284,267	9.99%
2026-04-15	38.93	39.36	38.02	38.22	38.22	qfq	73,998,157	2,862,453,714	-1.82%
2026-04-14	40.50	40.61	37.82	38.93	38.93	qfq	110,285,139	4,294,363,019	-1.99%
2026-04-13	38.96	40.20	38.60	39.72	39.72	qfq	84,961,854	3,357,330,822	0.53%
2026-04-10	39.16	40.38	38.60	39.51	39.51	qfq	123,558,096	4,896,689,296	3.13%
2026-04-09	37.90	38.98	37.35	38.31	38.31	qfq	106,359,175	4,059,233,699	0.03%
2026-04-08	36.74	38.30	36.74	38.30	38.30	qfq	118,146,980	4,492,875,346	9.99%
2026-04-07	36.56	36.86	34.75	34.82	34.82	qfq	78,643,180	2,780,383,054	-5.53%
2026-04-03	37.60	37.79	36.56	36.86	36.86	qfq	48,631,759	1,801,645,426	-1.21%
2026-04-02	37.71	38.60	37.18	37.31	37.31	qfq	85,488,032	3,217,765,109	-2.53%
2026-04-01	36.79	38.56	36.55	38.28	38.28	qfq	158,456,636	6,014,067,333	9.22%
2026-03-31	35.89	36.60	34.89	35.05	35.05	qfq	54,966,735	1,958,198,308	-2.07%
2026-03-30	35.76	36.19	34.83	35.79	35.79	qfq	57,670,431	2,044,922,660	-0.97%
2026-03-27	36.28	37.00	35.63	36.14	36.14	qfq	56,134,999	2,041,242,272	-1.50%
2026-03-26	37.82	37.83	36.50	36.69	36.69	qfq	60,302,189	2,231,179,040	-3.01%
2026-03-25	38.94	39.38	37.58	37.83	37.83	qfq	102,133,511	3,926,687,823	1.89%
2026-03-24	36.66	37.90	36.11	37.13	37.13	qfq	106,666,023	3,938,435,042	4.24%
2026-03-23	36.44	36.85	35.22	35.62	35.62	qfq	102,548,405	3,696,174,223	-3.47%
2026-03-20	39.28	40.32	36.40	36.90	36.90	qfq	147,161,810	5,616,543,095	-4.16%
2026-03-19	38.60	39.63	38.02	38.50	38.50	qfq	105,543,098	4,089,365,177	-4.16%
2026-03-18	38.00	40.65	37.22	40.17	40.17	qfq	134,509,485	5,232,719,314	6.84%
2026-03-17	39.01	39.33	37.46	37.60	37.60	qfq	91,623,785	3,514,400,601	-2.92%
2026-03-16	38.40	39.48	37.10	38.73	38.73	qfq	110,383,991	4,238,328,050	0.86%
2026-03-13	40.05	40.62	38.27	38.40	38.40	qfq	117,533,209	4,583,097,978	-5.11%
2026-03-12	40.75	40.89	39.41	40.47	40.47	qfq	106,043,651	4,262,634,309	-1.48%
2026-03-11	42.50	42.62	40.41	41.08	41.08	qfq	124,544,135	5,126,704,876	-2.56%
2026-03-10	43.06	44.06	41.75	42.16	42.16	qfq	127,077,622	5,414,091,112	-1.95%
2026-03-09	42.11	43.80	41.63	43.00	43.00	qfq	141,944,816	6,042,190,726	-2.76%
2026-03-06	43.01	45.38	43.01	44.22	44.22	qfq	187,461,826	8,288,425,519	4.76%
2026-03-05	39.88	42.21	39.31	42.21	42.21	qfq	82,095,614	3,404,042,720	10.01%
2026-03-04	34.68	38.70	34.67	38.37	38.37	qfq	165,184,243	6,221,956,681	9.07%
2026-03-03	37.51	37.56	34.39	35.18	35.18	qfq	141,804,298	5,031,751,728	-6.21%
2026-03-02	36.04	38.84	36.01	37.51	37.51	qfq	137,049,821	5,168,565,754	1.19%
2026-02-27	38.05	38.20	36.10	37.07	37.07	qfq	148,155,262	5,474,912,069	-0.75%
2026-02-26	33.90	37.35	33.90	37.35	37.35	qfq	136,118,861	4,939,131,305	10.01%
2026-02-25	34.04	35.52	33.40	33.95	33.95	qfq	112,713,854	3,836,295,783	0.33%
2026-02-24	32.51	34.40	31.97	33.84	33.84	qfq	132,079,254	4,388,151,509	6.21%
2026-02-13	33.20	33.45	31.57	31.86	31.86	qfq	118,518,067	3,801,573,434	-5.32%
2026-02-12	30.88	33.65	30.87	33.65	33.65	qfq	144,937,170	4,733,735,252	10.00%
2026-02-11	30.66	31.30	30.25	30.59	30.59	qfq	90,287,817	2,766,174,536	-1.86%
2026-02-10	28.89	31.50	28.75	31.17	31.17	qfq	218,187,669	6,609,438,907	8.34%
2026-02-09	26.80	28.77	26.80	28.77	28.77	qfq	165,572,620	4,651,849,583	10.02%
2026-02-06	26.38	27.68	26.14	26.15	26.15	qfq	95,406,485	2,553,931,642	-2.06%
2026-02-05	25.98	28.11	25.80	26.70	26.70	qfq	117,360,581	3,163,721,814	2.73%
2026-02-04	25.59	26.50	25.50	25.99	25.99	qfq	43,050,453	1,118,797,758	1.09%
2026-02-03	25.05	25.77	24.85	25.71	25.71	qfq	44,951,060	1,138,148,892	4.34%
2026-02-02	24.86	25.76	24.64	24.64	24.64	qfq	57,116,545	1,439,506,826	-0.85%
2026-01-30	25.30	25.40	24.21	24.85	24.85	qfq	62,649,786	1,551,359,640	-2.17%
2026-01-29	26.43	26.50	25.35	25.40	25.40	qfq	65,798,536	1,699,145,290	-3.82%
2026-01-28	26.78	26.89	26.14	26.41	26.41	qfq	50,329,419	1,326,123,461	-1.38%
2026-01-27	26.90	27.17	26.20	26.78	26.78	qfq	55,578,751	1,482,326,649	-1.47%
2026-01-26	27.40	27.85	27.02	27.18	27.18	qfq	77,256,000	2,112,180,620	-1.45%
2026-01-23	27.01	28.13	27.00	27.58	27.58	qfq	94,265,295	2,605,686,028	2.53%
2026-01-22	27.28	27.56	26.51	26.90	26.90	qfq	76,896,927	2,065,507,635	-0.26%
2026-01-21	26.18	27.80	25.91	26.97	26.97	qfq	107,487,033	2,893,149,133	2.35%
2026-01-20	27.18	27.18	25.80	26.35	26.35	qfq	85,497,380	2,254,490,759	-2.04%
2026-01-19	25.49	27.18	25.45	26.90	26.90	qfq	132,372,543	3,546,575,950	5.91%
2026-01-16	25.86	26.96	25.31	25.40	25.40	qfq	126,228,909	3,293,659,540	1.56%
2026-01-15	24.88	25.18	24.62	25.01	25.01	qfq	53,828,267	1,340,099,372	0.00%
2026-01-14	25.58	26.07	24.90	25.01	25.01	qfq	101,256,286	2,579,582,914	-2.99%
2026-01-13	25.37	26.60	24.80	25.78	25.78	qfq	117,197,148	2,997,848,406	0.70%
2026-01-12	26.01	26.20	25.26	25.60	25.60	qfq	112,185,574	2,875,889,174	-1.84%
2026-01-09	25.40	27.05	25.35	26.08	26.08	qfq	91,627,473	2,412,703,969	2.48%
2026-01-08	25.40	26.38	25.02	25.45	25.45	qfq	86,765,695	2,230,779,994	-0.59%
2026-01-07	24.81	25.65	24.58	25.60	25.60	qfq	80,068,618	2,031,105,606	3.64%
2026-01-06	24.54	24.95	24.44	24.70	24.70	qfq	57,877,101	1,426,653,358	0.65%
2026-01-05	24.66	24.80	24.26	24.54	24.54	qfq	61,074,851	1,497,093,639	1.07%
2025-12-31	24.30	24.50	24.10	24.28	24.28	qfq	39,037,537	948,868,531	-0.49%
2025-12-30	24.19	24.75	24.00	24.40	24.40	qfq	45,806,647	1,118,264,795	0.12%
2025-12-29	25.25	25.39	24.30	24.37	24.37	qfq	62,213,412	1,532,202,060	-2.13%
2025-12-26	24.85	25.22	24.70	24.90	24.90	qfq	61,519,045	1,532,837,235	-0.80%
2025-12-25	24.60	25.94	24.60	25.10	25.10	qfq	89,920,726	2,280,842,370	2.03%
2025-12-24	24.48	24.90	24.05	24.60	24.60	qfq	67,894,062	1,664,780,077	-0.40%
2025-12-23	23.30	24.99	23.10	24.70	24.70	qfq	118,853,670	2,879,474,249	6.01%
2025-12-22	23.63	23.87	23.06	23.30	23.30	qfq	59,750,671	1,398,453,784	1.75%
2025-12-19	22.88	23.38	22.82	22.90	22.90	qfq	53,775,126	1,239,586,897	1.64%
2025-12-18	22.79	22.85	22.48	22.53	22.53	qfq	49,669,145	1,125,732,656	-2.76%
2025-12-17	22.63	23.28	22.31	23.17	23.17	qfq	61,979,549	1,417,462,945	1.89%
2025-12-16	23.61	23.75	22.57	22.74	22.74	qfq	68,001,219	1,560,061,176	-4.49%
2025-12-15	24.40	24.45	23.75	23.81	23.81	qfq	123,116,736	2,958,895,643	-1.00%
2025-12-12	22.30	24.05	22.30	24.05	24.05	qfq	138,118,717	3,228,697,852	10.02%
2025-12-11	21.78	22.70	21.78	21.86	21.86	qfq	78,611,148	1,745,184,619	3.06%
2025-12-10	21.32	21.48	20.86	21.21	21.21	qfq	26,277,641	553,713,822	-0.47%
2025-12-09	21.38	21.43	21.15	21.31	21.31	qfq	23,284,856	495,490,196	-0.56%
2025-12-08	21.86	21.89	21.36	21.43	21.43	qfq	34,718,672	748,618,007	-0.70%
2025-12-05	21.00	21.73	20.92	21.58	21.58	qfq	43,132,650	922,795,518	3.20%
2025-12-04	21.15	21.30	20.83	20.91	20.91	qfq	24,440,107	513,657,821	-1.32%
2025-12-03	21.19	21.37	21.05	21.19	21.19	qfq	26,211,300	556,180,294	-0.19%
2025-12-02	21.28	21.34	20.82	21.23	21.23	qfq	27,505,178	580,335,608	-0.56%
2025-12-01	21.48	21.57	21.19	21.35	21.35	qfq	36,709,555	782,451,155	-0.51%
2025-11-28	20.33	21.58	20.29	21.46	21.46	qfq	75,894,765	1,605,047,627	5.56%
2025-11-27	20.46	20.87	20.28	20.33	20.33	qfq	33,659,013	692,472,315	-0.88%
2025-11-26	20.50	20.74	20.26	20.51	20.51	qfq	30,570,943	627,020,746	0.29%
2025-11-25	20.45	20.78	20.36	20.45	20.45	qfq	45,221,789	929,344,330	0.99%
2025-11-24	20.55	20.61	20.05	20.25	20.25	qfq	42,888,030	869,551,348	-0.25%
2025-11-21	20.70	20.90	20.29	20.30	20.30	qfq	59,414,839	1,220,323,058	-4.20%
2025-11-20	21.73	21.77	21.11	21.19	21.19	qfq	51,941,147	1,116,046,309	-1.40%
2025-11-19	21.42	21.72	21.22	21.49	21.49	qfq	44,961,151	964,284,310	-0.28%
2025-11-18	22.18	22.25	21.32	21.55	21.55	qfq	61,285,930	1,328,217,111	-3.45%
2025-11-17	22.93	23.35	22.14	22.32	22.32	qfq	77,377,222	1,746,185,357	-2.96%
2025-11-14	24.03	24.23	22.95	23.00	23.00	qfq	94,198,917	2,207,290,845	-5.15%
2025-11-13	22.88	24.75	22.88	24.25	24.25	qfq	133,438,073	3,204,691,543	7.16%
2025-11-12	23.38	23.53	22.27	22.63	22.63	qfq	82,015,289	1,868,865,900	-3.17%
2025-11-11	24.35	24.48	23.29	23.37	23.37	qfq	108,413,583	2,561,688,171	-3.71%
2025-11-10	22.99	24.75	22.99	24.27	24.27	qfq	194,284,223	4,697,033,381	7.68%
2025-11-07	22.50	22.75	22.32	22.54	22.54	qfq	77,594,959	1,747,410,426	-1.10%
2025-11-06	22.16	23.07	22.00	22.79	22.79	qfq	152,255,003	3,463,444,192	2.52%
2025-11-05	21.00	22.35	20.48	22.23	22.23	qfq	168,956,402	3,644,494,380	3.88%
2025-11-04	21.23	22.06	21.22	21.40	21.40	qfq	95,215,892	2,057,381,687	0.85%
2025-11-03	21.52	21.74	20.83	21.22	21.22	qfq	93,702,208	1,998,006,640	1.68%
2025-10-31	21.63	21.65	20.74	20.87	20.87	qfq	74,877,813	1,575,985,583	-3.02%
2025-10-30	22.10	22.10	21.45	21.52	21.52	qfq	69,882,372	1,515,791,500	-1.82%
2025-10-29	21.13	21.95	21.08	21.92	21.92	qfq	95,461,583	2,071,299,315	4.13%
2025-10-28	21.40	21.42	20.95	21.05	21.05	qfq	62,732,740	1,327,860,457	-1.96%
2025-10-27	20.42	21.98	20.35	21.47	21.47	qfq	115,999,075	2,449,515,044	6.29%
2025-10-24	20.38	20.47	20.06	20.20	20.20	qfq	37,145,066	750,222,333	-0.74%
2025-10-23	20.18	20.47	19.86	20.35	20.35	qfq	36,087,050	728,180,116	0.05%
2025-10-22	20.57	20.65	20.12	20.34	20.34	qfq	36,633,123	746,383,899	-0.88%
2025-10-21	20.19	20.96	20.06	20.52	20.52	qfq	52,292,128	1,077,984,878	1.89%
2025-10-20	20.03	20.30	19.87	20.14	20.14	qfq	42,723,742	857,464,381	2.03%
2025-10-17	20.82	20.90	19.72	19.74	19.74	qfq	60,012,141	1,207,814,103	-4.96%
2025-10-16	21.01	21.14	20.68	20.77	20.77	qfq	51,802,820	1,078,969,683	-0.72%
2025-10-15	20.83	21.33	20.40	20.92	20.92	qfq	68,809,204	1,429,846,776	-0.33%
2025-10-14	21.35	21.92	20.80	20.99	20.99	qfq	109,518,874	2,332,145,426	-0.47%
2025-10-13	20.05	21.23	20.05	21.09	21.09	qfq	98,698,760	2,052,253,818	1.44%
2025-10-10	21.20	21.20	20.66	20.79	20.79	qfq	101,546,924	2,118,288,507	-2.03%
2025-10-09	19.86	21.22	19.86	21.22	21.22	qfq	158,267,180	3,289,520,822	10.01%
2025-09-30	18.97	19.42	18.95	19.29	19.29	qfq	36,227,638	699,003,635	1.37%
2025-09-29	18.90	19.08	18.73	19.03	19.03	qfq	25,196,346	476,988,930	0.42%
2025-09-26	18.92	19.42	18.89	18.95	18.95	qfq	35,668,131	683,289,091	-0.21%
2025-09-25	18.80	19.12	18.80	18.99	18.99	qfq	28,822,129	546,548,948	1.01%
2025-09-24	18.56	18.82	18.52	18.80	18.80	qfq	20,356,756	380,477,081	0.70%
2025-09-23	18.64	18.85	18.29	18.67	18.67	qfq	27,562,299	510,954,570	-0.16%
2025-09-22	18.98	18.98	18.54	18.70	18.70	qfq	26,203,768	489,082,218	-1.06%
2025-09-19	18.81	19.03	18.80	18.90	18.90	qfq	21,762,425	412,222,060	0.00%
2025-09-18	19.43	19.43	18.75	18.90	18.90	qfq	43,155,115	822,200,545	-2.78%
2025-09-17	19.15	19.48	19.01	19.44	19.44	qfq	36,409,492	701,574,906	1.57%
2025-09-16	19.57	19.57	19.00	19.14	19.14	qfq	26,255,399	503,466,767	-1.59%
2025-09-15	19.37	19.66	19.30	19.45	19.45	qfq	24,194,747	470,974,642	0.36%
2025-09-12	19.36	19.58	19.24	19.38	19.38	qfq	34,949,638	678,356,916	0.73%
2025-09-11	18.91	19.28	18.80	19.24	19.24	qfq	27,488,794	526,538,831	1.75%
2025-09-10	19.18	19.20	18.84	18.91	18.91	qfq	21,624,348	409,769,906	-1.25%
2025-09-09	19.44	19.44	19.00	19.15	19.15	qfq	23,143,758	444,740,673	-1.59%
2025-09-08	19.61	19.64	19.32	19.46	19.46	qfq	27,300,715	532,300,757	0.88%
2025-09-05	18.82	19.35	18.82	19.29	19.29	qfq	27,025,579	517,401,560	2.50%
2025-09-04	18.97	19.11	18.60	18.82	18.82	qfq	30,093,205	567,957,002	-1.00%
2025-09-03	19.45	19.61	18.85	19.01	19.01	qfq	34,515,454	659,239,294	-2.21%
2025-09-02	20.01	20.01	19.21	19.44	19.44	qfq	39,754,709	776,503,564	-2.16%
2025-09-01	19.88	20.10	19.75	19.87	19.87	qfq	37,047,406	737,857,167	0.46%
2025-08-29	20.17	20.18	19.71	19.78	19.78	qfq	44,265,331	881,216,895	-2.13%
2025-08-28	19.62	20.26	19.37	20.21	20.21	qfq	56,625,821	1,122,790,311	2.69%
2025-08-27	20.39	20.55	19.68	19.68	19.68	qfq	66,066,868	1,328,547,648	-3.34%
2025-08-26	20.61	20.62	20.26	20.36	20.36	qfq	45,155,303	920,700,535	-1.40%
2025-08-25	20.12	20.65	20.12	20.65	20.65	qfq	70,534,556	1,442,596,593	2.74%
2025-08-22	20.00	20.10	19.70	20.10	20.10	qfq	46,503,070	924,205,527	-0.99%
2025-08-21	20.19	20.53	20.19	20.30	19.90	qfq	50,548,249	1,027,564,048	0.74%
2025-08-20	20.00	20.17	19.87	20.15	19.75	qfq	36,641,938	732,356,428	0.40%
2025-08-19	20.20	20.36	20.05	20.07	19.67	qfq	48,821,433	984,962,933	-0.64%
2025-08-18	19.90	20.29	19.89	20.20	19.80	qfq	51,754,097	1,042,057,557	1.35%
2025-08-15	19.78	20.01	19.66	19.93	19.53	qfq	38,704,548	770,195,470	0.55%
2025-08-14	19.78	20.09	19.77	19.82	19.43	qfq	43,321,598	862,370,312	0.05%
2025-08-13	19.85	19.96	19.76	19.81	19.42	qfq	39,224,669	777,681,934	-0.15%
2025-08-12	20.12	20.17	19.81	19.84	19.45	qfq	40,047,482	796,773,432	-1.34%
2025-08-11	20.29	20.29	19.88	20.11	19.71	qfq	44,786,910	898,305,205	-0.89%
2025-08-08	19.87	20.43	19.79	20.29	19.89	qfq	71,363,473	1,441,866,463	2.01%
2025-08-07	20.10	20.10	19.77	19.89	19.50	qfq	37,702,413	749,564,299	-0.45%
2025-08-06	19.96	20.05	19.81	19.98	19.58	qfq	43,858,745	873,017,848	0.00%
2025-08-05	20.12	20.22	19.92	19.98	19.58	qfq	42,233,513	846,506,990	-0.10%
2025-08-04	19.78	20.03	19.74	20.00	19.60	qfq	35,076,131	697,073,395	0.81%
2025-08-01	20.15	20.20	19.81	19.84	19.45	qfq	49,454,935	987,343,307	-1.78%
2025-07-31	20.18	20.55	20.08	20.20	19.80	qfq	60,714,217	1,231,874,198	-0.74%
2025-07-30	20.82	20.97	20.20	20.35	19.95	qfq	92,838,293	1,911,992,882	-3.37%
2025-07-29	20.80	21.43	20.46	21.06	20.64	qfq	142,957,061	2,988,005,075	0.72%
2025-07-28	20.81	21.25	20.72	20.91	20.49	qfq	101,578,248	2,129,784,162	-0.10%
2025-07-25	23.00	23.20	20.90	20.93	20.51	qfq	220,914,624	4,820,215,493	-9.75%
2025-07-24	23.00	24.48	22.30	23.19	22.73	qfq	282,558,062	6,594,491,236	-2.32%
2025-07-23	23.74	23.74	23.09	23.74	23.27	qfq	212,768,062	5,045,433,382	10.01%
2025-07-22	21.58	21.58	21.58	21.58	21.15	qfq	6,467,192	139,562,003	9.99%
2025-07-21	19.62	19.62	19.62	19.62	19.23	qfq	13,771,980	270,206,248	9.98%
2025-07-18	17.37	17.99	17.37	17.84	17.49	qfq	37,706,998	668,650,417	3.06%
2025-07-17	17.13	17.31	17.07	17.31	16.97	qfq	12,874,609	221,123,718	1.41%
2025-07-16	17.18	17.24	17.00	17.07	16.73	qfq	12,287,209	210,212,547	-0.64%
2025-07-15	17.22	17.35	17.04	17.18	16.84	qfq	18,860,828	323,774,418	-0.64%
2025-07-14	17.26	17.50	17.26	17.29	16.95	qfq	20,841,153	362,139,891	0.35%
2025-07-11	17.17	17.49	17.17	17.23	16.89	qfq	26,089,678	453,223,909	0.35%
2025-07-10	17.17	17.39	17.12	17.17	16.83	qfq	16,430,000	282,529,176	-0.17%
2025-07-09	17.25	17.42	17.10	17.20	16.86	qfq	23,283,182	402,030,213	0.06%
2025-07-08	17.00	17.27	16.90	17.19	16.85	qfq	22,700,959	387,769,283	0.94%
2025-07-07	16.65	17.04	16.62	17.03	16.69	qfq	26,129,608	442,086,608	2.28%
2025-07-04	16.57	16.77	16.56	16.65	16.32	qfq	14,225,964	236,974,805	0.36%
2025-07-03	16.90	16.92	16.50	16.59	16.26	qfq	18,896,125	314,104,393	-1.48%
2025-07-02	16.80	16.92	16.66	16.84	16.51	qfq	19,867,056	334,188,554	0.96%
2025-07-01	16.69	16.75	16.60	16.68	16.35	qfq	13,384,652	223,069,254	-0.36%
2025-06-30	16.72	16.93	16.68	16.74	16.41	qfq	12,729,935	213,181,699	0.24%
2025-06-27	16.54	16.87	16.54	16.70	16.37	qfq	19,512,504	327,012,063	1.09%
2025-06-26	16.55	16.67	16.50	16.52	16.19	qfq	13,181,087	218,416,970	-0.18%
2025-06-25	16.55	16.58	16.44	16.55	16.22	qfq	19,745,169	325,870,824	-0.12%
2025-06-24	16.41	16.58	16.36	16.57	16.24	qfq	19,030,741	313,738,583	1.47%
2025-06-23	16.19	16.39	16.18	16.33	16.01	qfq	16,188,625	263,515,068	0.43%
2025-06-20	16.44	16.51	16.25	16.26	15.94	qfq	17,292,258	282,726,124	-1.22%
2025-06-19	16.77	16.84	16.36	16.46	16.13	qfq	24,139,412	399,201,286	-2.31%
2025-06-18	16.81	16.96	16.77	16.85	16.52	qfq	17,455,624	294,243,483	0.00%
2025-06-17	16.60	16.95	16.56	16.85	16.52	qfq	22,923,143	384,634,557	1.57%
2025-06-16	16.70	16.74	16.46	16.59	16.26	qfq	19,106,042	317,064,080	-0.66%
2025-06-13	16.49	16.77	16.43	16.70	16.37	qfq	32,830,342	547,166,441	1.71%
2025-06-12	16.53	16.57	16.38	16.42	16.09	qfq	15,624,077	256,776,002	-0.42%
2025-06-11	16.55	16.64	16.48	16.49	16.16	qfq	14,316,855	236,773,455	-0.54%
2025-06-10	16.65	16.77	16.46	16.58	16.25	qfq	25,767,942	428,371,883	-0.78%
2025-06-09	16.30	16.82	16.30	16.71	16.38	qfq	41,988,675	696,258,611	3.28%
2025-06-06	16.00	16.32	15.90	16.18	15.86	qfq	18,873,416	304,158,692	1.13%
2025-06-05	15.98	16.07	15.89	16.00	15.68	qfq	11,770,264	188,118,917	0.25%
2025-06-04	15.91	16.24	15.91	15.96	15.64	qfq	17,210,103	276,242,180	0.44%
2025-06-03	15.80	15.91	15.74	15.89	15.57	qfq	16,559,304	262,275,791	-0.44%
2025-05-30	16.12	16.12	15.78	15.96	15.64	qfq	17,746,505	282,407,370	-0.99%
2025-05-29	16.05	16.34	16.05	16.12	15.80	qfq	20,919,200	338,547,285	0.44%
2025-05-28	15.91	16.32	15.88	16.05	15.73	qfq	23,212,763	374,637,684	0.94%
2025-05-27	16.16	16.20	15.87	15.90	15.58	qfq	19,417,832	310,600,498	-1.30%
2025-05-26	16.00	16.31	15.99	16.11	15.79	qfq	29,965,054	483,592,705	1.45%
2025-05-23	16.02	16.35	15.85	15.88	15.56	qfq	17,696,308	284,122,504	-0.94%
2025-05-22	16.10	16.15	16.02	16.03	15.71	qfq	10,157,900	163,366,821	-0.43%
2025-05-21	16.14	16.22	16.06	16.10	15.78	qfq	12,702,931	204,891,559	-0.25%
2025-05-20	16.21	16.28	16.11	16.14	15.82	qfq	15,326,900	247,983,292	-0.37%
2025-05-19	16.31	16.34	16.08	16.20	15.88	qfq	14,815,356	240,086,185	-1.04%
2025-05-16	16.29	16.59	16.28	16.37	16.05	qfq	16,054,138	263,067,494	0.43%
2025-05-15	16.30	16.61	16.26	16.30	15.98	qfq	21,701,075	355,708,632	0.31%
2025-05-14	16.29	16.37	16.20	16.25	15.93	qfq	16,448,267	268,154,104	-0.18%
2025-05-13	16.33	16.35	16.13	16.28	15.96	qfq	15,444,000	250,842,549	0.12%
2025-05-12	16.49	16.55	16.07	16.26	15.94	qfq	24,174,629	392,156,568	-0.49%
2025-05-09	16.34	16.63	16.24	16.34	16.02	qfq	25,607,240	419,973,845	0.25%
2025-05-08	16.30	16.41	16.20	16.30	15.98	qfq	20,906,901	340,627,032	-0.12%
2025-05-07	16.31	16.38	16.00	16.32	16.00	qfq	34,458,726	558,960,907	0.99%
2025-05-06	15.32	16.21	15.31	16.16	15.84	qfq	58,867,186	935,259,881	6.25%
2025-04-30	15.20	15.28	15.15	15.21	14.91	qfq	11,981,755	182,260,968	0.26%
2025-04-29	15.15	15.27	15.12	15.17	14.87	qfq	13,976,164	212,096,621	-0.26%
2025-04-28	15.76	15.77	15.20	15.21	14.91	qfq	25,946,633	400,948,301	-0.20%
2025-04-25	15.32	15.35	15.19	15.24	14.94	qfq	14,746,398	224,702,297	-0.52%
2025-04-24	15.30	15.48	15.23	15.32	15.02	qfq	14,154,109	217,630,916	0.07%
2025-04-23	15.44	15.45	15.23	15.31	15.01	qfq	11,924,187	182,394,619	-0.46%
2025-04-22	15.40	15.48	15.33	15.38	15.07	qfq	13,484,810	207,748,216	-0.06%
2025-04-21	15.29	15.41	15.23	15.39	15.08	qfq	12,439,465	190,653,350	0.65%
2025-04-18	15.39	15.42	15.24	15.29	14.99	qfq	12,104,700	185,208,047	-0.97%
2025-04-17	15.14	15.44	15.14	15.44	15.13	qfq	20,278,791	310,896,392	1.31%
2025-04-16	15.24	15.29	15.07	15.24	14.94	qfq	22,585,500	342,676,929	0.33%
2025-04-15	15.30	15.37	15.08	15.19	14.89	qfq	19,064,904	289,365,109	-0.59%
2025-04-14	15.03	15.44	15.00	15.28	14.98	qfq	37,674,806	575,832,725	4.23%
2025-04-11	14.74	14.83	14.63	14.66	14.37	qfq	18,977,800	279,501,025	-1.15%
2025-04-10	14.98	15.07	14.76	14.83	14.54	qfq	30,257,471	450,888,254	0.54%
2025-04-09	14.26	14.78	14.15	14.75	14.46	qfq	36,887,869	533,700,164	1.30%
2025-04-08	14.10	14.56	14.07	14.56	14.27	qfq	43,202,353	618,228,875	3.41%
2025-04-07	14.99	15.10	14.04	14.08	13.80	qfq	50,718,411	733,360,305	-9.74%
2025-04-03	15.43	15.84	15.43	15.60	15.29	qfq	28,834,382	451,730,347	0.00%
2025-04-02	15.87	15.91	15.46	15.60	15.29	qfq	33,863,923	528,664,913	-1.70%
2025-04-01	15.40	16.07	15.36	15.87	15.55	qfq	82,449,045	1,304,868,182	6.01%
2025-03-31	15.05	15.27	14.93	14.97	14.67	qfq	20,945,974	315,668,744	-0.93%
2025-03-28	15.21	15.33	15.04	15.11	14.81	qfq	19,324,771	293,113,342	-1.05%
2025-03-27	15.56	15.64	15.25	15.27	14.97	qfq	26,375,248	405,901,692	-2.05%
2025-03-26	15.81	15.81	15.44	15.59	15.28	qfq	30,651,798	478,626,533	-1.39%
2025-03-25	15.28	15.97	15.18	15.81	15.50	qfq	54,993,182	867,781,718	3.40%
2025-03-24	15.16	15.37	15.06	15.29	14.99	qfq	19,358,997	294,469,259	0.92%
2025-03-21	15.15	15.52	15.10	15.15	14.85	qfq	20,753,940	317,240,189	-0.26%
2025-03-20	15.30	15.32	15.15	15.19	14.89	qfq	10,558,877	160,665,741	-0.91%
2025-03-19	15.23	15.34	15.17	15.33	15.03	qfq	13,276,837	202,607,589	0.52%
2025-03-18	15.29	15.37	15.21	15.25	14.95	qfq	10,806,576	164,911,170	-0.07%
2025-03-17	15.38	15.43	15.24	15.26	14.96	qfq	13,852,000	212,156,823	-0.26%
2025-03-14	15.29	15.68	15.24	15.30	15.00	qfq	24,902,654	382,607,032	0.99%
2025-03-13	15.06	15.31	14.97	15.15	14.85	qfq	19,069,402	288,601,896	0.33%
2025-03-12	14.89	15.19	14.85	15.10	14.80	qfq	21,070,318	317,429,978	1.48%
2025-03-11	14.78	14.90	14.75	14.88	14.58	qfq	13,171,389	195,159,168	-0.40%
2025-03-10	14.90	14.99	14.80	14.94	14.64	qfq	13,947,219	207,536,512	-0.13%
2025-03-07	15.10	15.14	14.91	14.96	14.66	qfq	15,824,013	237,082,258	-1.32%
2025-03-06	15.02	15.22	14.92	15.16	14.86	qfq	24,047,979	362,906,899	1.27%
2025-03-05	14.89	15.09	14.88	14.97	14.67	qfq	11,362,047	169,924,748	0.00%
2025-03-04	14.77	15.00	14.75	14.97	14.67	qfq	13,828,734	206,509,421	0.67%
2025-03-03	14.67	15.05	14.63	14.87	14.57	qfq	26,951,263	401,814,381	1.78%
2025-02-28	14.85	14.97	14.59	14.61	14.32	qfq	18,922,620	279,290,696	-2.01%
2025-02-27	14.87	14.96	14.75	14.91	14.61	qfq	16,099,353	239,331,508	0.07%
2025-02-26	14.75	14.92	14.73	14.90	14.60	qfq	16,519,563	245,330,595	1.15%
2025-02-25	14.80	14.90	14.64	14.73	14.44	qfq	16,480,770	243,442,026	-1.14%
2025-02-24	14.98	14.99	14.78	14.90	14.60	qfq	17,041,525	253,386,890	-0.60%
2025-02-21	14.75	15.04	14.75	14.99	14.69	qfq	23,245,583	347,205,070	1.63%
2025-02-20	14.90	14.92	14.63	14.75	14.46	qfq	20,087,834	295,640,029	-1.21%
2025-02-19	14.81	14.98	14.76	14.93	14.63	qfq	13,219,769	196,684,564	0.81%
2025-02-18	14.97	15.07	14.77	14.81	14.52	qfq	18,516,837	276,809,657	-1.20%
2025-02-17	15.36	15.39	14.81	14.99	14.69	qfq	38,080,047	570,650,816	-2.15%
2025-02-14	15.21	15.39	15.16	15.32	15.02	qfq	15,126,062	231,035,186	0.33%
2025-02-13	15.50	15.61	15.27	15.27	14.97	qfq	21,555,909	331,662,106	-2.61%
2025-02-12	14.91	15.73	14.90	15.68	15.37	qfq	36,389,574	562,861,286	5.16%
2025-02-11	15.01	15.05	14.85	14.91	14.61	qfq	12,864,384	192,135,698	-0.67%
2025-02-10	14.95	15.09	14.87	15.01	14.71	qfq	16,609,542	248,836,733	0.40%
2025-02-07	14.86	15.06	14.75	14.95	14.65	qfq	17,996,029	268,234,175	0.61%
2025-02-06	14.69	14.87	14.65	14.86	14.56	qfq	13,120,280	193,872,431	0.95%
2025-02-05	14.90	14.96	14.67	14.72	14.43	qfq	17,571,467	259,709,664	-1.34%
2025-01-27	15.07	15.15	14.91	14.92	14.62	qfq	10,112,828	151,729,132	-1.00%
2025-01-24	14.65	15.12	14.62	15.07	14.77	qfq	18,110,451	270,252,515	2.45%
2025-01-23	14.59	14.91	14.56	14.71	14.42	qfq	20,642,872	304,171,268	1.66%
2025-01-22	14.45	14.54	14.27	14.47	14.18	qfq	13,187,686	190,042,271	0.14%
2025-01-21	14.76	14.81	14.40	14.45	14.16	qfq	14,021,833	203,548,901	-1.50%
2025-01-20	14.73	14.96	14.67	14.67	14.38	qfq	14,191,257	210,036,752	0.07%
2025-01-17	14.42	14.72	14.42	14.66	14.37	qfq	11,425,100	167,136,894	0.96%
2025-01-16	14.57	14.79	14.40	14.52	14.23	qfq	11,519,006	167,758,053	-0.07%
2025-01-15	14.81	14.81	14.49	14.53	14.24	qfq	10,423,369	151,789,378	-1.09%
2025-01-14	14.12	14.72	14.05	14.69	14.40	qfq	18,369,196	265,975,361	4.04%
2025-01-13	14.31	14.33	13.98	14.12	13.84	qfq	16,146,892	228,440,297	-1.88%
2025-01-10	14.55	14.70	14.39	14.39	14.10	qfq	10,701,728	155,294,667	-1.57%
2025-01-09	14.63	14.85	14.59	14.62	14.33	qfq	12,568,200	184,760,277	-0.54%
2025-01-08	14.79	14.79	14.30	14.70	14.41	qfq	21,756,814	317,117,366	-1.01%
2025-01-07	14.71	15.06	14.61	14.85	14.56	qfq	15,776,379	233,605,375	0.95%
2025-01-06	14.60	14.83	14.56	14.71	14.42	qfq	16,135,105	236,719,583	0.41%
2025-01-03	15.00	15.19	14.59	14.65	14.36	qfq	24,202,900	359,759,472	-2.33%
2025-01-02	15.89	15.99	14.86	15.00	14.70	qfq	29,696,523	455,247,851	-5.60%
2024-12-31	16.05	16.20	15.89	15.89	15.57	qfq	21,911,170	351,427,493	-0.94%
2024-12-30	16.06	16.26	15.95	16.04	15.72	qfq	22,779,903	366,685,522	-0.06%
2024-12-27	15.97	16.24	15.86	16.05	15.73	qfq	20,206,046	322,872,399	0.50%
2024-12-26	15.77	16.17	15.67	15.97	15.65	qfq	28,037,377	448,566,728	0.57%
2024-12-25	15.39	15.94	15.37	15.88	15.56	qfq	40,638,014	640,610,992	3.39%
2024-12-24	15.07	15.37	15.05	15.36	15.06	qfq	18,564,939	283,414,743	1.79%
2024-12-23	14.95	15.27	14.93	15.09	14.79	qfq	17,357,381	262,996,780	0.73%
2024-12-20	15.12	15.25	14.95	14.98	14.68	qfq	17,803,548	267,791,724	-1.38%
2024-12-19	15.21	15.26	15.01	15.19	14.89	qfq	16,214,031	245,457,980	-0.78%
2024-12-18	15.19	15.55	15.18	15.31	15.01	qfq	19,288,845	297,002,405	1.06%
2024-12-17	15.08	15.32	15.06	15.15	14.85	qfq	14,199,419	215,555,312	0.46%
2024-12-16	15.21	15.28	15.02	15.08	14.78	qfq	12,884,196	195,068,959	-0.79%
2024-12-13	15.43	15.43	15.18	15.20	14.90	qfq	17,873,017	272,907,627	-1.75%
2024-12-12	15.39	15.47	15.28	15.47	15.16	qfq	16,142,432	248,429,691	0.65%
2024-12-11	15.32	15.45	15.30	15.37	15.06	qfq	13,048,330	200,481,482	-0.07%
2024-12-10	15.72	15.80	15.37	15.38	15.07	qfq	22,214,599	345,723,741	-0.06%
2024-12-09	15.27	15.48	15.21	15.39	15.08	qfq	20,712,005	317,847,589	0.85%
2024-12-06	15.09	15.31	15.01	15.26	14.96	qfq	16,472,236	250,087,704	1.06%
2024-12-05	15.06	15.13	14.93	15.10	14.80	qfq	12,817,490	192,869,079	-0.13%
2024-12-04	15.30	15.36	15.01	15.12	14.82	qfq	16,585,310	250,900,063	-1.37%
2024-12-03	15.40	15.63	15.23	15.33	15.03	qfq	18,903,929	291,261,879	-0.39%
2024-12-02	15.18	15.47	15.18	15.39	15.08	qfq	20,300,355	310,720,508	1.38%
2024-11-29	15.02	15.28	14.99	15.18	14.88	qfq	17,404,074	263,892,500	0.73%
2024-11-28	15.36	15.36	15.00	15.07	14.77	qfq	21,538,907	325,509,247	-1.95%
2024-11-27	14.98	15.38	14.71	15.37	15.06	qfq	25,021,142	376,931,903	3.15%
2024-11-26	15.22	15.23	14.89	14.90	14.60	qfq	19,433,529	291,677,338	-1.52%
2024-11-25	15.35	15.61	14.92	15.13	14.83	qfq	32,783,698	497,923,792	-2.07%
2024-11-22	16.57	16.80	15.45	15.45	15.14	qfq	52,423,084	844,044,659	-5.21%
2024-11-21	15.89	16.64	15.82	16.30	15.98	qfq	50,941,204	832,103,159	2.64%
2024-11-20	15.89	15.90	15.69	15.88	15.56	qfq	19,258,601	304,309,939	-0.13%
2024-11-19	15.72	15.92	15.60	15.90	15.58	qfq	17,990,438	283,795,935	1.15%
2024-11-18	15.65	16.07	15.63	15.72	15.41	qfq	21,801,046	345,122,428	0.26%
2024-11-15	15.85	16.00	15.67	15.68	15.37	qfq	22,195,227	351,016,829	-1.20%
2024-11-14	16.31	16.49	15.86	15.87	15.55	qfq	24,952,599	401,864,973	-2.76%
2024-11-13	16.32	16.57	16.17	16.32	16.00	qfq	23,034,664	375,488,364	0.00%
2024-11-12	16.35	17.06	16.17	16.32	16.00	qfq	48,548,577	808,317,380	0.00%
2024-11-11	16.11	16.43	16.05	16.32	16.00	qfq	26,443,499	429,740,309	0.62%
2024-11-08	16.37	16.55	16.15	16.22	15.90	qfq	34,670,550	565,938,486	-0.43%
2024-11-07	15.92	16.35	15.80	16.29	15.97	qfq	38,126,024	616,117,341	1.94%
2024-11-06	16.05	16.44	15.87	15.98	15.66	qfq	41,288,582	665,194,580	-0.44%
2024-11-05	15.69	16.05	15.54	16.05	15.73	qfq	40,922,204	648,606,394	2.29%
2024-11-04	15.36	15.83	15.35	15.69	15.38	qfq	35,453,544	555,169,639	2.21%
2024-11-01	15.68	15.69	15.24	15.35	15.05	qfq	35,321,418	545,600,131	-2.66%
2024-10-31	15.18	15.78	15.15	15.77	15.46	qfq	57,300,529	890,366,376	4.78%
2024-10-30	15.13	15.34	14.92	15.05	14.75	qfq	23,967,404	362,340,435	-1.25%
2024-10-29	15.45	15.54	15.20	15.24	14.94	qfq	26,424,852	405,699,576	-1.36%
2024-10-28	15.57	15.57	15.11	15.45	15.14	qfq	31,700,690	484,949,287	-0.77%
2024-10-25	15.00	15.80	14.98	15.57	15.26	qfq	42,835,192	659,538,877	3.46%
2024-10-24	15.28	15.28	14.96	15.05	14.75	qfq	23,788,666	358,569,048	-1.95%
2024-10-23	15.40	15.55	15.14	15.35	15.05	qfq	38,926,580	596,576,974	0.33%
2024-10-22	14.76	15.30	14.73	15.30	15.00	qfq	39,656,415	599,261,093	3.38%
2024-10-21	15.00	15.01	14.59	14.80	14.51	qfq	32,907,734	486,723,756	0.07%
2024-10-18	14.31	15.02	14.27	14.79	14.50	qfq	40,025,321	586,915,845	2.92%
2024-10-17	14.98	14.99	14.33	14.37	14.08	qfq	35,646,518	520,123,506	-2.58%
2024-10-16	14.35	15.28	14.22	14.75	14.46	qfq	41,588,592	612,686,316	2.01%
2024-10-15	14.81	14.86	14.46	14.46	14.17	qfq	30,823,609	451,223,874	-2.95%
2024-10-14	14.85	15.06	14.73	14.90	14.60	qfq	29,183,768	435,023,629	1.71%
2024-10-11	15.10	15.10	14.52	14.65	14.36	qfq	26,186,229	387,486,008	-3.30%
2024-10-10	14.84	15.56	14.84	15.15	14.85	qfq	40,099,762	610,369,188	2.02%
2024-10-09	15.51	15.88	14.84	14.85	14.56	qfq	61,652,187	945,361,709	-8.73%
2024-10-08	17.38	17.38	15.68	16.27	15.95	qfq	82,688,730	1,362,179,790	2.97%
2024-09-30	15.06	15.96	14.80	15.80	15.49	qfq	68,898,368	1,063,758,822	8.52%
2024-09-27	14.10	14.60	14.10	14.56	14.27	qfq	27,428,192	393,572,361	5.13%
2024-09-26	13.50	13.85	13.40	13.85	13.58	qfq	27,346,912	372,941,337	2.44%
2024-09-25	13.34	13.93	13.33	13.52	13.25	qfq	34,975,349	476,896,561	2.66%
2024-09-24	12.78	13.18	12.58	13.17	12.91	qfq	33,194,682	429,126,466	4.03%
2024-09-23	12.47	12.74	12.38	12.66	12.41	qfq	14,184,441	179,252,163	1.52%
2024-09-20	12.65	12.66	12.35	12.47	12.22	qfq	16,469,396	204,819,546	-1.27%
2024-09-19	12.50	12.76	12.34	12.63	12.38	qfq	16,248,710	204,510,151	1.61%
2024-09-18	12.36	12.52	12.26	12.43	12.18	qfq	12,702,588	157,661,107	0.73%
2024-09-13	12.68	12.71	12.28	12.34	12.10	qfq	16,741,957	208,485,999	-2.91%
2024-09-12	12.56	12.88	12.56	12.71	12.46	qfq	16,132,355	206,062,735	1.27%
2024-09-11	12.57	12.76	12.42	12.55	12.30	qfq	14,312,106	179,702,319	-0.55%
2024-09-10	12.73	12.75	12.33	12.62	12.37	qfq	20,612,100	258,004,080	-0.71%
2024-09-09	12.90	12.98	12.66	12.71	12.46	qfq	15,737,408	200,684,774	-1.78%
2024-09-06	13.19	13.22	12.93	12.94	12.68	qfq	13,531,257	176,747,084	-1.82%
2024-09-05	13.24	13.28	13.08	13.18	12.92	qfq	14,259,411	187,883,855	-0.30%
2024-09-04	13.29	13.41	13.08	13.22	12.96	qfq	13,412,501	177,741,597	-1.12%
2024-09-03	13.32	13.53	13.26	13.37	13.10	qfq	13,155,071	176,058,705	-0.30%
2024-09-02	13.62	13.66	13.39	13.41	13.14	qfq	17,508,710	236,642,253	-1.83%
2024-08-30	13.54	13.84	13.22	13.66	13.39	qfq	31,949,525	434,039,795	0.74%
2024-08-29	13.50	13.68	13.48	13.56	13.29	qfq	15,303,755	207,620,135	-0.07%
2024-08-28	13.44	13.61	13.38	13.57	13.30	qfq	13,435,500	181,734,963	0.82%
2024-08-27	13.75	13.77	13.40	13.46	13.19	qfq	17,700,585	239,401,813	-2.68%
2024-08-26	13.75	13.89	13.55	13.83	13.56	qfq	11,774,283	162,171,859	0.51%
2024-08-23	13.73	13.86	13.61	13.76	13.49	qfq	11,665,748	160,037,549	-0.79%
2024-08-22	13.93	13.95	13.72	13.87	13.59	qfq	16,392,612	226,939,351	0.07%
2024-08-21	14.07	14.07	13.67	13.86	13.58	qfq	20,785,196	286,966,262	-1.56%
2024-08-20	14.46	14.52	13.98	14.08	13.80	qfq	18,733,587	264,815,897	-1.12%
2024-08-19	14.15	14.42	14.06	14.24	13.96	qfq	19,472,821	277,828,461	0.07%
2024-08-16	14.39	14.50	14.18	14.23	13.95	qfq	20,627,351	295,442,256	-1.25%
2024-08-15	14.36	14.51	14.14	14.41	14.12	qfq	35,642,939	511,713,519	0.35%
2024-08-14	15.98	15.98	14.34	14.36	14.07	qfq	71,751,561	1,055,125,304	-9.86%
2024-08-13	15.90	16.06	15.76	15.93	15.61	qfq	12,704,410	202,108,658	-0.06%
2024-08-12	15.80	16.11	15.68	15.94	15.62	qfq	18,556,977	295,590,053	2.51%
2024-08-09	15.66	16.03	15.54	15.55	15.24	qfq	8,986,677	141,309,591	-0.19%
2024-08-08	15.74	15.77	15.42	15.58	15.27	qfq	12,044,928	187,743,804	-1.64%
2024-08-07	15.59	15.95	15.55	15.84	15.53	qfq	14,650,503	231,038,095	1.67%
2024-08-06	15.58	15.70	15.41	15.58	15.27	qfq	9,616,887	149,638,590	0.78%
2024-08-05	15.77	15.85	15.45	15.46	15.15	qfq	15,904,800	248,002,474	-1.97%
2024-08-02	16.06	16.06	15.74	15.77	15.46	qfq	15,409,283	244,036,793	-2.47%
2024-08-01	16.22	16.64	16.15	16.17	15.85	qfq	16,796,462	274,523,356	-1.04%
2024-07-31	16.09	16.40	15.89	16.34	16.02	qfq	19,194,148	310,357,872	1.81%
2024-07-30	16.06	16.15	15.78	16.05	15.73	qfq	12,026,771	191,969,108	-0.06%
2024-07-29	16.30	16.43	15.93	16.06	15.74	qfq	15,026,999	242,765,489	-1.29%
2024-07-26	15.75	16.33	15.67	16.27	15.95	qfq	17,984,915	289,711,998	0.68%
2024-07-25	16.20	16.28	15.91	16.16	15.37	qfq	10,873,495	175,008,495	-0.43%
2024-07-24	16.02	16.42	16.01	16.23	15.44	qfq	13,460,644	218,403,741	0.74%
2024-07-23	16.60	16.74	16.08	16.11	15.33	qfq	17,312,073	282,390,133	-3.71%
2024-07-22	16.72	17.02	16.60	16.73	15.92	qfq	15,859,743	265,952,949	-0.12%
2024-07-19	16.69	16.93	16.46	16.75	15.93	qfq	13,908,426	232,786,491	0.12%
2024-07-18	16.50	16.86	16.36	16.73	15.92	qfq	12,091,366	201,207,018	1.27%
2024-07-17	16.95	16.95	16.48	16.52	15.72	qfq	14,815,733	246,421,831	-2.54%
2024-07-16	16.65	16.96	16.54	16.95	16.13	qfq	16,677,186	279,889,280	2.36%
2024-07-15	16.64	16.78	16.46	16.56	15.75	qfq	13,767,079	228,674,162	-0.54%
2024-07-12	16.65	16.76	16.42	16.65	15.84	qfq	16,497,742	273,766,037	-0.36%
2024-07-11	16.36	16.75	16.21	16.71	15.90	qfq	26,858,849	444,697,750	2.83%
2024-07-10	17.15	17.24	16.17	16.25	15.46	qfq	40,139,930	661,667,701	-5.74%
2024-07-09	17.11	17.37	16.74	17.24	16.40	qfq	16,766,904	286,139,183	0.76%
2024-07-08	17.03	17.30	16.82	17.11	16.28	qfq	14,600,101	249,905,015	0.35%
2024-07-05	17.09	17.19	16.72	17.05	16.22	qfq	16,588,795	280,487,670	-0.47%
2024-07-04	17.16	17.38	17.07	17.13	16.30	qfq	13,500,723	232,313,830	0.06%
2024-07-03	17.53	17.63	17.06	17.12	16.29	qfq	16,809,721	289,280,552	-2.34%
2024-07-02	18.04	18.06	17.32	17.53	16.68	qfq	26,570,588	465,892,835	-2.67%
2024-07-01	18.45	18.55	17.88	18.01	17.13	qfq	19,713,311	355,609,396	-2.38%
2024-06-28	17.59	18.55	17.58	18.45	17.55	qfq	21,015,974	383,295,878	4.65%
2024-06-27	17.76	17.86	17.61	17.63	16.77	qfq	12,121,351	214,406,771	-1.12%
2024-06-26	18.07	18.16	17.63	17.83	16.96	qfq	17,820,935	317,333,644	-1.44%
2024-06-25	17.97	18.23	17.89	18.09	17.21	qfq	14,327,074	258,954,122	0.72%
2024-06-24	18.26	18.40	17.95	17.96	17.09	qfq	19,037,302	345,767,181	-1.75%
2024-06-21	18.15	18.40	18.03	18.28	17.39	qfq	13,729,230	250,603,005	0.38%
2024-06-20	18.23	18.32	18.06	18.21	17.32	qfq	11,703,109	213,004,159	0.11%
2024-06-19	18.53	18.63	18.11	18.19	17.30	qfq	15,395,140	281,638,727	-2.36%
2024-06-18	18.41	18.63	18.22	18.63	17.72	qfq	14,114,099	260,664,640	1.47%
2024-06-17	17.90	18.65	17.86	18.36	17.47	qfq	24,780,136	455,957,425	1.77%
2024-06-14	18.10	18.32	17.89	18.04	17.16	qfq	19,995,544	361,595,974	-0.77%
2024-06-13	18.37	18.80	18.10	18.18	17.30	qfq	19,287,347	354,152,029	-1.14%
2024-06-12	18.23	18.45	18.00	18.39	17.50	qfq	13,524,929	247,016,635	0.60%
2024-06-11	18.40	18.55	17.90	18.28	17.39	qfq	21,386,311	390,662,430	-1.30%
2024-06-07	18.70	18.98	18.38	18.52	17.62	qfq	21,900,040	408,842,217	-1.23%
2024-06-06	18.57	19.01	18.52	18.75	17.84	qfq	23,665,201	445,408,101	0.91%
2024-06-05	19.05	19.07	18.52	18.58	17.68	qfq	20,909,487	393,014,386	-2.47%
2024-06-04	18.38	19.07	18.34	19.05	18.12	qfq	34,912,916	655,081,391	3.76%
2024-06-03	18.20	18.46	18.15	18.36	17.47	qfq	21,404,096	392,044,473	-0.11%
2024-05-31	18.58	18.75	18.28	18.38	17.49	qfq	15,834,400	292,017,480	-1.08%
2024-05-30	18.75	18.97	18.48	18.58	17.68	qfq	30,120,461	565,310,490	0.16%
2024-05-29	18.50	18.75	18.28	18.55	17.65	qfq	16,532,643	306,113,875	-0.16%
2024-05-28	18.55	18.98	18.49	18.58	17.68	qfq	38,039,229	711,235,235	0.16%
2024-05-27	17.68	18.57	17.68	18.55	17.65	qfq	53,308,789	975,571,579	5.04%
2024-05-24	17.30	17.97	17.29	17.66	16.80	qfq	21,036,640	372,494,981	1.67%
2024-05-23	17.41	17.60	17.28	17.37	16.52	qfq	12,574,984	218,862,539	-0.74%
2024-05-22	17.57	17.70	17.46	17.50	16.65	qfq	13,707,375	240,881,733	-0.57%
2024-05-21	18.03	18.21	17.51	17.60	16.74	qfq	19,249,089	341,438,798	-2.60%
2024-05-20	17.65	18.10	17.57	18.07	17.19	qfq	27,421,279	490,014,364	2.21%
2024-05-17	17.52	17.69	17.36	17.68	16.82	qfq	17,578,329	308,303,806	0.86%
2024-05-16	17.36	17.68	17.33	17.53	16.68	qfq	23,555,952	413,572,094	0.81%
2024-05-15	17.71	17.94	17.37	17.39	16.54	qfq	18,125,180	318,808,697	-2.58%
2024-05-14	18.18	18.23	17.78	17.85	16.98	qfq	25,665,366	460,404,872	-1.87%
2024-05-13	18.01	18.32	17.83	18.19	17.30	qfq	25,357,870	460,014,187	0.66%
2024-05-10	17.89	18.12	17.68	18.07	17.19	qfq	26,821,250	480,886,204	1.40%
2024-05-09	17.15	17.83	17.15	17.82	16.95	qfq	33,962,653	599,477,693	3.97%
2024-05-08	17.24	17.37	17.02	17.14	16.31	qfq	18,108,677	311,301,525	-0.46%
2024-05-07	17.38	17.47	17.10	17.22	16.38	qfq	22,436,442	386,885,806	-0.86%
2024-05-06	16.95	17.41	16.88	17.37	16.52	qfq	32,995,034	567,055,327	3.02%
2024-04-30	17.14	17.19	16.68	16.86	16.04	qfq	37,504,476	632,244,888	-2.09%
2024-04-29	17.15	17.57	17.14	17.22	16.38	qfq	30,569,164	529,344,767	0.70%
2024-04-26	17.50	17.67	17.02	17.10	16.27	qfq	38,866,019	670,850,820	-2.79%
2024-04-25	17.63	17.78	17.49	17.59	16.73	qfq	16,625,430	292,430,005	-0.68%
2024-04-24	17.72	18.06	17.54	17.71	16.85	qfq	23,283,722	412,407,327	0.00%
2024-04-23	17.74	18.06	17.62	17.71	16.85	qfq	25,923,974	462,047,066	-0.73%
2024-04-22	18.28	18.58	17.61	17.84	16.97	qfq	42,443,044	762,616,171	-2.25%
2024-04-19	17.93	18.42	17.85	18.25	17.36	qfq	32,479,105	591,557,003	1.33%
2024-04-18	18.05	18.58	17.87	18.01	17.13	qfq	47,983,242	870,247,606	-0.22%
2024-04-17	17.09	18.10	17.02	18.05	17.17	qfq	48,847,593	862,670,416	5.19%
2024-04-16	17.33	17.58	17.00	17.16	16.32	qfq	42,543,099	734,641,995	-0.64%
2024-04-15	16.58	17.43	16.53	17.27	16.43	qfq	48,291,916	826,396,394	3.91%
2024-04-12	16.40	16.92	16.30	16.62	15.81	qfq	36,234,597	603,541,668	0.91%
2024-04-11	15.60	16.65	15.50	16.47	15.67	qfq	51,872,386	841,989,561	5.78%
2024-04-10	15.65	15.82	15.47	15.57	14.81	qfq	17,262,809	269,992,104	-0.57%
2024-04-09	15.31	15.68	15.26	15.66	14.90	qfq	26,673,978	414,440,373	2.22%
2024-04-08	15.20	15.64	15.08	15.32	14.57	qfq	20,182,356	310,630,680	0.07%
2024-04-03	15.40	15.46	15.16	15.31	14.56	qfq	18,535,423	283,193,489	-1.10%
2024-04-02	15.80	15.87	15.37	15.48	14.73	qfq	29,355,776	456,411,826	-2.21%
2024-04-01	15.75	15.93	15.63	15.83	15.06	qfq	29,580,372	466,192,545	0.51%
2024-03-29	15.57	15.85	15.22	15.75	14.98	qfq	23,498,483	366,083,356	1.94%
2024-03-28	15.17	15.64	15.08	15.45	14.70	qfq	18,719,924	288,065,106	1.91%
2024-03-27	15.62	15.69	15.00	15.16	14.42	qfq	16,088,031	247,056,520	-2.94%
2024-03-26	15.58	15.66	15.34	15.62	14.86	qfq	14,874,586	230,110,127	0.77%
2024-03-25	15.69	15.87	15.49	15.50	14.75	qfq	15,367,056	240,604,658	-1.71%
2024-03-22	15.90	16.08	15.64	15.77	15.00	qfq	18,657,588	295,165,112	-0.82%
2024-03-21	15.77	15.95	15.56	15.90	15.13	qfq	20,729,840	326,938,854	0.89%
2024-03-20	15.78	15.80	15.55	15.76	14.99	qfq	17,840,648	279,689,742	0.00%
2024-03-19	15.98	16.00	15.75	15.76	14.99	qfq	13,750,126	217,954,316	-1.31%
2024-03-18	15.90	16.10	15.85	15.97	15.19	qfq	18,012,663	287,349,544	0.44%
2024-03-15	15.84	15.91	15.67	15.90	15.13	qfq	15,503,038	245,100,717	0.00%
2024-03-14	15.96	16.09	15.80	15.90	15.13	qfq	13,920,066	222,183,631	-0.44%
2024-03-13	16.26	16.30	15.90	15.97	15.19	qfq	22,255,937	356,257,173	-1.72%
2024-03-12	16.58	16.59	16.20	16.25	15.46	qfq	17,492,383	285,921,384	-1.28%
2024-03-11	16.50	16.63	16.35	16.46	15.66	qfq	18,872,426	310,693,177	0.43%
2024-03-08	16.21	16.48	16.15	16.39	15.59	qfq	12,509,185	204,038,414	1.05%
2024-03-07	16.41	16.44	16.11	16.22	15.43	qfq	17,273,882	281,488,826	-1.16%
2024-03-06	16.15	16.65	16.12	16.41	15.61	qfq	25,713,401	423,187,720	1.61%
2024-03-05	16.23	16.36	16.04	16.15	15.36	qfq	19,920,205	321,984,253	-0.86%
2024-03-04	16.43	16.64	16.22	16.29	15.50	qfq	19,587,007	320,948,936	-0.61%
2024-03-01	16.50	16.70	16.18	16.39	15.59	qfq	25,473,033	417,673,088	0.24%
2024-02-29	15.55	16.36	15.51	16.35	15.55	qfq	30,793,956	493,393,345	4.94%
2024-02-28	15.76	16.04	15.57	15.58	14.82	qfq	27,227,191	430,266,113	-0.83%
2024-02-27	15.59	15.72	15.43	15.71	14.95	qfq	15,483,314	241,030,204	0.83%
2024-02-26	15.63	15.75	15.49	15.58	14.82	qfq	18,839,519	294,171,007	-0.06%
2024-02-23	15.47	15.77	15.33	15.59	14.83	qfq	20,614,587	320,287,430	0.97%
2024-02-22	15.29	15.46	15.17	15.44	14.69	qfq	19,737,868	302,639,746	1.05%
2024-02-21	15.06	15.58	14.89	15.28	14.54	qfq	27,357,548	419,335,727	1.46%
2024-02-20	15.09	15.19	14.88	15.06	14.33	qfq	18,943,093	284,381,926	-0.26%
2024-02-19	14.81	15.10	14.65	15.10	14.37	qfq	25,830,037	386,554,257	2.93%
2024-02-08	14.89	15.02	14.52	14.67	13.96	qfq	28,382,325	417,410,512	-0.41%
2024-02-07	14.30	14.83	14.27	14.73	14.01	qfq	21,587,348	315,654,535	3.22%
2024-02-06	13.35	14.37	13.35	14.27	13.58	qfq	22,274,018	311,746,089	5.39%
2024-02-05	13.81	13.88	13.14	13.54	12.88	qfq	20,206,715	273,776,635	-2.52%
2024-02-02	14.19	14.23	13.41	13.89	13.21	qfq	17,639,359	245,451,573	-1.56%
2024-02-01	14.25	14.48	13.97	14.11	13.42	qfq	19,157,982	272,026,598	-1.67%
2024-01-31	14.61	14.74	14.18	14.35	13.65	qfq	19,649,862	283,562,154	-1.85%
2024-01-30	14.72	15.02	14.61	14.62	13.91	qfq	19,103,363	283,761,269	-1.42%
2024-01-29	14.83	15.02	14.71	14.83	14.11	qfq	21,376,752	318,653,246	0.47%
2024-01-26	14.70	15.05	14.66	14.76	14.04	qfq	18,817,955	279,011,353	0.00%
2024-01-25	14.18	14.76	14.04	14.76	14.04	qfq	24,099,740	349,299,756	5.05%
2024-01-24	13.80	14.06	13.53	14.05	13.37	qfq	15,300,541	211,510,462	2.33%
2024-01-23	13.46	13.81	13.23	13.73	13.06	qfq	11,582,687	157,910,078	1.70%
2024-01-22	14.12	14.14	13.36	13.50	12.84	qfq	20,750,429	284,878,560	-4.86%
2024-01-19	14.24	14.38	14.09	14.19	13.50	qfq	11,624,053	165,350,631	-0.42%
2024-01-18	14.05	14.29	13.73	14.25	13.56	qfq	16,579,488	231,805,382	1.21%
2024-01-17	14.34	14.39	14.08	14.08	13.39	qfq	10,388,672	148,148,119	-2.22%
2024-01-16	14.29	14.52	14.20	14.40	13.70	qfq	13,606,852	195,189,796	0.28%
2024-01-15	14.40	14.53	14.25	14.36	13.66	qfq	10,015,864	144,020,472	-0.42%
2024-01-12	14.28	14.72	14.24	14.42	13.72	qfq	14,348,332	208,330,569	0.98%
2024-01-11	14.19	14.38	14.13	14.28	13.59	qfq	13,035,102	185,826,794	0.14%
2024-01-10	14.17	14.51	14.05	14.26	13.57	qfq	9,941,385	142,208,980	0.56%
2024-01-09	14.24	14.44	14.11	14.18	13.49	qfq	12,146,847	172,875,739	-0.42%
2024-01-08	14.45	14.52	14.21	14.24	13.55	qfq	10,848,956	155,629,212	-0.84%
2024-01-05	14.95	14.95	14.30	14.36	13.66	qfq	14,898,152	216,537,462	-2.78%
2024-01-04	14.68	14.82	14.56	14.77	14.05	qfq	10,934,825	160,736,157	0.00%
2024-01-03	14.84	14.86	14.58	14.77	14.05	qfq	14,722,927	216,736,157	0.34%
2024-01-02	14.70	14.80	14.60	14.72	14.00	qfq	15,315,643	225,234,019	0.68%
2023-12-29	14.43	14.64	14.36	14.62	13.91	qfq	13,895,033	202,015,538	1.39%
2023-12-28	13.96	14.52	13.93	14.42	13.72	qfq	19,855,493	284,594,920	3.15%
2023-12-27	13.97	14.00	13.78	13.98	13.30	qfq	7,133,132	99,112,294	0.00%
2023-12-26	13.98	14.09	13.86	13.98	13.30	qfq	8,819,949	123,249,981	-0.07%
2023-12-25	13.80	14.01	13.76	13.99	13.31	qfq	10,990,690	152,938,478	1.01%
2023-12-22	13.55	13.99	13.47	13.85	13.18	qfq	14,357,797	197,795,920	2.14%
2023-12-21	13.21	13.65	13.20	13.56	12.90	qfq	11,424,988	153,499,502	2.26%
2023-12-20	13.44	13.53	13.23	13.26	12.61	qfq	9,152,467	122,484,508	-1.12%
2023-12-19	13.44	13.55	13.32	13.41	12.76	qfq	7,415,146	99,583,482	-0.07%
2023-12-18	13.62	13.70	13.40	13.42	12.77	qfq	8,363,941	113,067,503	-1.61%
2023-12-15	13.71	13.83	13.63	13.64	12.98	qfq	7,353,170	100,799,285	-0.51%
2023-12-14	13.88	14.04	13.71	13.71	13.04	qfq	8,736,716	120,568,942	-0.94%
2023-12-13	14.08	14.09	13.81	13.84	13.17	qfq	9,782,156	135,820,788	-1.84%
2023-12-12	14.08	14.11	13.93	14.10	13.41	qfq	9,543,413	133,870,526	0.14%
2023-12-11	14.03	14.09	13.62	14.08	13.39	qfq	13,815,436	191,318,572	-0.07%
2023-12-08	14.05	14.13	13.87	14.09	13.40	qfq	16,068,200	224,465,922	0.79%
2023-12-07	14.10	14.15	13.86	13.98	13.30	qfq	9,261,196	129,167,111	-0.99%
2023-12-06	14.01	14.27	14.01	14.12	13.43	qfq	6,749,088	95,628,047	-0.21%
2023-12-05	14.36	14.40	14.13	14.15	13.46	qfq	7,756,100	110,692,080	-1.46%
2023-12-04	14.40	14.53	14.30	14.36	13.66	qfq	8,872,800	127,776,146	-0.07%
2023-12-01	14.50	14.55	14.19	14.37	13.67	qfq	11,908,305	170,480,547	-1.37%
2023-11-30	14.51	14.63	14.44	14.57	13.86	qfq	6,987,129	101,745,619	0.34%
2023-11-29	14.75	14.82	14.50	14.52	13.81	qfq	8,010,198	116,742,771	-1.76%
2023-11-28	14.66	14.79	14.62	14.78	14.06	qfq	7,132,600	104,939,789	0.61%
2023-11-27	14.66	14.76	14.53	14.69	13.98	qfq	8,442,812	123,459,833	-0.27%
2023-11-24	14.91	14.91	14.70	14.73	14.01	qfq	6,332,500	93,552,052	-1.27%
2023-11-23	14.74	14.95	14.71	14.92	14.19	qfq	8,671,871	128,884,556	1.22%
2023-11-22	15.07	15.12	14.70	14.74	14.02	qfq	12,945,769	192,596,567	-2.58%
2023-11-21	15.24	15.31	15.10	15.13	14.39	qfq	9,339,312	142,126,299	-0.46%
2023-11-20	15.18	15.26	15.01	15.20	14.46	qfq	10,169,203	154,296,502	0.33%
2023-11-17	15.07	15.22	15.05	15.15	14.41	qfq	7,517,244	113,783,821	0.40%
2023-11-16	15.35	15.35	15.08	15.09	14.36	qfq	14,963,400	226,618,931	-1.82%
2023-11-15	15.25	15.38	15.20	15.37	14.62	qfq	15,231,709	233,444,209	1.32%
2023-11-14	15.24	15.35	15.14	15.17	14.43	qfq	10,428,290	158,617,144	-0.46%
2023-11-13	15.20	15.42	15.17	15.24	14.50	qfq	12,388,619	189,237,550	0.53%
2023-11-10	15.43	15.43	15.03	15.16	14.42	qfq	11,220,733	169,697,420	-1.17%
2023-11-09	15.15	15.40	15.12	15.34	14.59	qfq	15,257,241	233,567,581	1.32%
2023-11-08	15.26	15.26	15.01	15.14	14.40	qfq	11,012,596	166,786,206	-0.92%
2023-11-07	15.37	15.37	15.15	15.28	14.54	qfq	9,646,910	146,839,483	-0.59%
2023-11-06	15.28	15.54	15.28	15.37	14.62	qfq	14,602,959	224,653,806	0.79%
2023-11-03	14.90	15.29	14.88	15.25	14.51	qfq	13,192,971	200,619,522	2.21%
2023-11-02	15.19	15.35	14.91	14.92	14.19	qfq	11,710,869	176,501,505	-1.84%
2023-11-01	14.96	15.28	14.86	15.20	14.46	qfq	21,665,508	327,745,416	2.01%
2023-10-31	15.32	15.51	14.78	14.90	14.17	qfq	23,042,091	344,822,658	-1.39%
2023-10-30	15.13	15.19	14.91	15.11	14.37	qfq	10,679,592	160,714,743	-0.13%
2023-10-27	14.86	15.18	14.80	15.13	14.39	qfq	12,329,482	185,526,138	2.02%
2023-10-26	14.60	14.89	14.43	14.83	14.11	qfq	8,933,417	130,703,941	0.68%
2023-10-25	14.66	14.87	14.66	14.73	14.01	qfq	7,227,624	106,600,308	1.10%
2023-10-24	14.50	14.64	14.42	14.57	13.86	qfq	8,418,158	122,323,203	1.04%
2023-10-23	14.84	14.84	14.31	14.42	13.72	qfq	12,185,445	176,888,487	-2.90%
2023-10-20	14.75	15.04	14.61	14.85	14.13	qfq	14,052,502	209,507,697	0.68%
2023-10-19	14.98	15.05	14.71	14.75	14.03	qfq	10,709,242	158,763,416	-1.60%
2023-10-18	15.26	15.27	14.98	14.99	14.26	qfq	9,407,744	141,839,411	-2.03%
2023-10-17	15.31	15.42	15.26	15.30	14.56	qfq	5,818,762	89,091,497	0.13%
2023-10-16	15.48	15.50	15.20	15.28	14.54	qfq	8,740,916	133,751,513	-1.48%
2023-10-13	15.70	15.74	15.47	15.51	14.76	qfq	13,497,406	209,702,224	-1.96%
2023-10-12	15.46	15.91	15.45	15.82	15.05	qfq	17,475,319	274,198,533	2.73%
2023-10-11	15.58	15.62	15.39	15.40	14.65	qfq	12,104,482	187,736,609	-1.16%
2023-10-10	15.65	15.80	15.54	15.58	14.82	qfq	8,718,770	136,186,182	-0.89%
2023-10-09	15.64	15.78	15.47	15.72	14.96	qfq	10,782,215	169,160,740	0.51%
2023-09-28	15.57	15.82	15.57	15.64	14.88	qfq	12,631,782	197,910,580	0.58%
2023-09-27	15.41	15.81	15.41	15.55	14.79	qfq	14,792,076	230,991,035	0.65%
2023-09-26	15.55	15.67	15.41	15.45	14.70	qfq	8,490,700	131,897,566	-0.39%
2023-09-25	15.85	15.87	15.45	15.51	14.76	qfq	15,660,855	243,907,565	-1.96%
2023-09-22	15.64	15.85	15.62	15.82	15.05	qfq	12,052,896	189,849,508	0.76%
2023-09-21	16.00	16.08	15.59	15.70	14.94	qfq	19,357,671	304,886,917	-2.06%
2023-09-20	16.11	16.21	16.02	16.03	15.25	qfq	6,557,148	105,468,914	-0.74%
2023-09-19	16.33	16.35	16.09	16.15	15.36	qfq	9,443,405	152,932,240	-0.98%
2023-09-18	16.58	16.58	16.28	16.31	15.52	qfq	10,934,955	179,259,286	-1.15%
2023-09-15	16.80	16.87	16.46	16.50	15.70	qfq	11,399,095	189,675,076	-1.49%
2023-09-14	16.66	16.83	16.54	16.75	15.93	qfq	10,950,750	182,686,859	0.24%
2023-09-13	16.70	16.79	16.55	16.71	15.90	qfq	9,405,739	156,602,106	-0.30%
2023-09-12	16.56	17.10	16.51	16.76	15.94	qfq	22,073,984	371,917,330	0.78%
2023-09-11	16.12	16.69	16.10	16.63	15.82	qfq	28,869,435	475,738,178	3.23%
2023-09-08	15.99	16.25	15.95	16.11	15.33	qfq	8,965,500	144,348,240	0.69%
2023-09-07	16.14	16.19	15.96	16.00	15.22	qfq	14,982,094	240,203,726	-1.30%
2023-09-06	16.45	16.46	16.11	16.21	15.42	qfq	19,562,582	316,741,293	-1.46%
2023-09-05	16.28	16.56	16.20	16.45	15.65	qfq	21,154,177	346,466,745	0.92%
2023-09-04	16.71	16.76	16.20	16.30	15.51	qfq	36,867,859	601,972,492	-2.10%
2023-09-01	16.72	16.78	16.53	16.65	15.84	qfq	12,540,215	208,471,756	-0.77%
2023-08-31	17.52	17.59	16.40	16.78	15.96	qfq	31,546,901	530,017,249	-4.77%
2023-08-30	17.57	17.70	17.39	17.62	16.76	qfq	9,812,901	172,294,902	0.11%
2023-08-29	17.35	17.73	17.30	17.60	16.74	qfq	10,929,288	191,812,516	0.98%
2023-08-28	18.21	18.23	17.31	17.43	16.58	qfq	13,832,444	244,291,926	1.10%
2023-08-25	17.20	17.40	16.95	17.24	16.40	qfq	10,291,000	177,550,952	0.29%
2023-08-24	17.43	17.50	17.16	17.19	16.35	qfq	10,313,101	178,426,353	-0.87%
2023-08-23	17.54	17.64	17.34	17.34	16.50	qfq	5,222,348	91,175,122	-1.14%
2023-08-22	17.33	17.64	17.20	17.54	16.69	qfq	9,074,342	157,756,496	1.39%
2023-08-21	17.76	17.76	17.30	17.30	16.46	qfq	9,762,424	170,326,396	-2.48%
2023-08-18	17.88	18.20	17.74	17.74	16.88	qfq	6,396,789	114,825,076	-1.00%
2023-08-17	17.60	17.97	17.50	17.92	17.05	qfq	6,917,070	123,367,529	1.82%
2023-08-16	17.76	17.77	17.58	17.60	16.74	qfq	7,363,889	130,040,142	-1.01%
2023-08-15	17.93	18.07	17.62	17.78	16.91	qfq	7,330,220	130,515,561	-0.84%
2023-08-14	17.75	18.06	17.63	17.93	17.06	qfq	9,308,795	166,441,776	0.62%
2023-08-11	18.26	18.26	17.81	17.82	16.95	qfq	8,458,438	152,040,726	-2.03%
2023-08-10	18.10	18.33	18.06	18.19	17.30	qfq	7,216,063	131,336,788	0.55%
2023-08-09	18.10	18.13	17.88	18.09	17.21	qfq	10,597,164	190,615,819	-0.22%
2023-08-08	18.30	18.42	18.06	18.13	17.25	qfq	11,815,785	214,958,209	-0.87%
2023-08-07	18.68	18.75	18.19	18.29	17.40	qfq	14,159,865	260,051,902	-2.09%
2023-08-04	18.68	18.83	18.58	18.68	17.77	qfq	10,152,427	189,805,960	0.00%
2023-08-03	18.65	18.81	18.55	18.68	17.77	qfq	8,460,340	158,014,830	-0.53%
2023-08-02	18.71	18.95	18.70	18.78	17.87	qfq	12,554,122	235,949,062	0.11%
2023-08-01	19.42	19.63	18.47	18.76	17.85	qfq	25,867,314	485,567,105	-2.49%
2023-07-31	18.79	19.29	18.78	19.24	18.30	qfq	14,228,245	272,570,989	2.45%
2023-07-28	18.87	18.96	18.62	18.78	17.87	qfq	12,556,728	235,750,682	-2.14%
2023-07-27	19.09	19.39	19.04	19.19	17.94	qfq	10,895,177	210,034,832	0.26%
2023-07-26	19.04	19.25	19.03	19.14	17.89	qfq	7,108,515	136,114,364	-0.05%
2023-07-25	19.26	19.32	18.93	19.15	17.90	qfq	11,905,782	227,601,372	0.26%
2023-07-24	18.81	19.24	18.75	19.10	17.85	qfq	10,539,159	201,443,238	1.38%
2023-07-21	19.00	19.07	18.71	18.84	17.61	qfq	8,095,330	152,780,865	-0.95%
2023-07-20	19.28	19.40	19.00	19.02	17.78	qfq	12,232,599	234,145,842	-1.50%
2023-07-19	19.42	19.50	19.10	19.31	18.05	qfq	10,324,899	198,785,840	-0.52%
2023-07-18	19.76	19.83	19.26	19.41	18.14	qfq	12,386,400	240,182,367	-0.97%
2023-07-17	19.48	19.83	19.37	19.60	18.32	qfq	9,837,875	192,451,575	0.26%