SECURITY DETAIL · RAW DATA

兴业银行601166.SH

ASSECNYSTOCK

最近收盘价17.752026-07-17

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）118,618,008

成交额（元）2,103,559,723

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-08	2026-06-12	cash_dividend	0.501	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-02	2026-02-06	cash_dividend	0.565	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-16	2025-06-20	cash_dividend	1.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-09	cash_dividend	1.04	—	—	—	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	17.69	17.88	17.61	17.75	17.75	qfq	118,618,008	2,103,559,723	0.51%
2026-07-16	17.83	18.01	17.63	17.66	17.66	qfq	82,198,355	1,458,549,128	-0.84%
2026-07-15	17.39	17.82	17.26	17.81	17.81	qfq	131,312,524	2,313,919,671	2.06%
2026-07-14	17.40	17.52	17.25	17.45	17.45	qfq	107,062,023	1,861,827,225	-0.11%
2026-07-13	17.28	17.48	17.20	17.47	17.47	qfq	95,935,029	1,669,317,618	0.81%
2026-07-10	17.18	17.35	17.10	17.33	17.33	qfq	95,555,075	1,649,227,548	0.81%
2026-07-09	17.10	17.33	16.99	17.19	17.19	qfq	86,547,217	1,486,964,735	-0.12%
2026-07-08	17.00	17.25	16.85	17.21	17.21	qfq	80,650,317	1,379,786,553	0.82%
2026-07-07	17.08	17.19	16.91	17.07	17.07	qfq	76,392,782	1,299,674,678	-0.23%
2026-07-06	16.92	17.18	16.83	17.11	17.11	qfq	114,558,235	1,951,648,220	0.59%
2026-07-03	17.09	17.33	16.82	17.01	17.01	qfq	88,639,241	1,508,778,631	-0.29%
2026-07-02	16.89	17.15	16.79	17.06	17.06	qfq	103,864,917	1,764,198,916	2.16%
2026-07-01	16.53	16.80	16.51	16.70	16.70	qfq	71,776,956	1,195,960,676	0.85%
2026-06-30	16.82	16.85	16.49	16.56	16.56	qfq	92,038,011	1,526,948,002	-1.90%
2026-06-29	16.77	16.96	16.44	16.88	16.88	qfq	101,637,396	1,699,136,575	0.66%
2026-06-26	16.96	17.07	16.76	16.77	16.77	qfq	100,488,258	1,693,498,524	-1.00%
2026-06-25	17.08	17.21	16.88	16.94	16.94	qfq	119,233,237	2,030,636,929	-1.05%
2026-06-24	17.72	17.78	17.12	17.12	17.12	qfq	115,730,500	2,006,404,990	-3.00%
2026-06-23	17.72	18.11	17.58	17.65	17.65	qfq	102,531,902	1,825,760,973	-0.45%
2026-06-22	17.27	17.82	17.11	17.73	17.73	qfq	110,079,734	1,925,055,362	2.37%
2026-06-18	17.83	17.88	17.29	17.32	17.32	qfq	120,095,555	2,096,405,903	-2.91%
2026-06-17	18.15	18.27	17.80	17.84	17.84	qfq	80,048,191	1,433,733,072	-1.27%
2026-06-16	18.18	18.28	18.06	18.07	18.07	qfq	73,554,636	1,333,376,464	-0.88%
2026-06-15	18.61	18.62	18.15	18.23	18.23	qfq	131,493,346	2,410,071,462	-2.04%
2026-06-12	18.29	18.67	18.20	18.61	18.61	qfq	151,011,707	2,789,975,318	-0.96%
2026-06-11	18.91	18.97	18.62	18.79	18.29	qfq	101,408,867	1,905,076,319	-0.53%
2026-06-10	18.50	18.93	18.38	18.89	18.39	qfq	137,352,656	2,573,013,105	2.38%
2026-06-09	18.48	18.60	18.41	18.45	17.96	qfq	81,934,873	1,516,009,499	-0.49%
2026-06-08	18.58	18.68	18.48	18.54	18.05	qfq	84,917,608	1,577,214,924	-0.32%
2026-06-05	18.32	18.66	18.32	18.60	18.10	qfq	117,199,998	2,178,524,449	1.69%
2026-06-04	18.53	18.62	18.23	18.29	17.80	qfq	77,049,055	1,417,890,189	-1.08%
2026-06-03	18.56	18.64	18.38	18.49	18.00	qfq	100,861,936	1,867,745,826	-0.64%
2026-06-02	18.40	18.70	18.36	18.61	18.11	qfq	109,494,866	2,034,756,554	0.92%
2026-06-01	18.48	18.50	18.30	18.44	17.95	qfq	117,584,490	2,163,673,524	-0.32%
2026-05-29	17.80	18.52	17.78	18.50	18.01	qfq	208,708,613	3,818,492,520	2.95%
2026-05-28	18.09	18.19	17.91	17.97	17.49	qfq	97,741,989	1,763,462,767	-0.17%
2026-05-27	17.84	18.15	17.83	18.00	17.52	qfq	130,756,658	2,357,501,885	0.95%
2026-05-26	17.66	17.89	17.64	17.83	17.35	qfq	94,546,223	1,682,424,373	1.08%
2026-05-25	17.46	17.74	17.42	17.64	17.17	qfq	97,725,859	1,725,412,110	1.03%
2026-05-22	17.32	17.59	17.28	17.46	16.99	qfq	97,319,736	1,698,769,878	0.52%
2026-05-21	17.33	17.42	17.28	17.37	16.91	qfq	78,679,762	1,365,096,741	0.23%
2026-05-20	17.52	17.52	17.33	17.33	16.87	qfq	65,283,104	1,136,757,138	-0.97%
2026-05-19	17.45	17.70	17.45	17.50	17.03	qfq	82,925,693	1,457,733,223	0.29%
2026-05-18	17.66	17.66	17.38	17.45	16.98	qfq	89,116,079	1,557,576,583	-1.25%
2026-05-15	17.67	17.81	17.60	17.67	17.20	qfq	86,475,009	1,530,401,230	-0.11%
2026-05-14	17.68	17.74	17.58	17.69	17.22	qfq	90,921,199	1,604,646,427	0.00%
2026-05-13	17.78	17.81	17.69	17.69	17.22	qfq	80,607,397	1,428,862,238	-0.34%
2026-05-12	17.73	17.82	17.71	17.75	17.28	qfq	105,805,289	1,878,698,534	0.11%
2026-05-11	17.72	17.76	17.65	17.73	17.26	qfq	93,445,821	1,653,649,395	0.00%
2026-05-08	17.76	17.84	17.72	17.73	17.26	qfq	84,968,307	1,508,738,481	-0.11%
2026-05-07	17.81	17.85	17.74	17.75	17.28	qfq	87,157,904	1,548,628,066	-0.22%
2026-05-06	17.94	17.97	17.74	17.79	17.32	qfq	135,142,601	2,406,410,705	-0.78%
2026-04-30	18.03	18.04	17.84	17.93	17.45	qfq	153,038,670	2,744,334,777	-1.38%
2026-04-29	18.09	18.18	18.05	18.18	17.70	qfq	96,684,445	1,750,964,455	0.22%
2026-04-28	18.18	18.21	18.04	18.14	17.66	qfq	86,419,459	1,566,028,965	-0.17%
2026-04-27	18.23	18.41	18.16	18.17	17.69	qfq	108,583,390	1,982,718,020	-0.06%
2026-04-24	18.18	18.32	18.11	18.18	17.70	qfq	80,731,011	1,469,908,571	-0.11%
2026-04-23	18.22	18.28	18.13	18.20	17.71	qfq	96,963,893	1,763,937,165	-0.11%
2026-04-22	18.44	18.47	18.22	18.22	17.73	qfq	126,628,680	2,317,850,133	-1.09%
2026-04-21	18.37	18.68	18.36	18.42	17.93	qfq	105,943,311	1,961,763,384	0.33%
2026-04-20	18.42	18.46	18.34	18.36	17.87	qfq	100,867,702	1,855,047,040	-0.22%
2026-04-17	18.60	18.61	18.40	18.40	17.91	qfq	83,107,167	1,533,711,842	-1.13%
2026-04-16	18.69	18.79	18.57	18.61	18.11	qfq	55,861,983	1,042,351,514	-0.48%
2026-04-15	18.58	18.75	18.57	18.70	18.20	qfq	55,537,897	1,037,196,948	0.70%
2026-04-14	18.44	18.57	18.43	18.57	18.07	qfq	48,202,480	892,443,849	0.81%
2026-04-13	18.51	18.52	18.37	18.42	17.93	qfq	50,247,999	925,380,718	-0.59%
2026-04-10	18.61	18.65	18.53	18.53	18.04	qfq	60,252,420	1,118,859,663	-0.38%
2026-04-09	18.73	18.78	18.56	18.60	18.10	qfq	51,041,106	950,465,252	-0.96%
2026-04-08	18.67	18.83	18.60	18.78	18.28	qfq	65,101,594	1,219,458,769	1.35%
2026-04-07	18.70	18.79	18.49	18.53	18.04	qfq	55,792,184	1,039,680,869	-0.86%
2026-04-03	18.90	18.92	18.65	18.69	18.19	qfq	47,915,154	898,497,057	-1.11%
2026-04-02	18.91	18.98	18.81	18.90	18.40	qfq	50,959,388	962,974,710	-0.05%
2026-04-01	18.89	19.09	18.82	18.91	18.41	qfq	74,201,531	1,406,437,577	0.48%
2026-03-31	18.72	18.96	18.69	18.82	18.32	qfq	75,026,646	1,416,081,247	0.70%
2026-03-30	18.60	18.73	18.54	18.69	18.19	qfq	62,244,802	1,161,063,038	-0.05%
2026-03-27	18.80	18.92	18.69	18.70	18.20	qfq	58,732,428	1,102,223,367	-0.95%
2026-03-26	18.75	18.98	18.71	18.88	18.38	qfq	58,122,160	1,097,370,098	0.64%
2026-03-25	18.78	18.79	18.58	18.76	18.26	qfq	58,180,014	1,086,900,488	0.21%
2026-03-24	18.30	18.73	18.30	18.72	18.22	qfq	81,747,871	1,518,857,186	2.63%
2026-03-23	18.65	18.66	18.14	18.24	17.75	qfq	109,236,970	2,004,203,291	-2.93%
2026-03-20	18.85	18.96	18.76	18.79	18.29	qfq	66,428,256	1,252,054,816	-0.21%
2026-03-19	18.89	19.00	18.81	18.83	18.33	qfq	65,973,866	1,247,222,560	-0.63%
2026-03-18	19.00	19.05	18.84	18.95	18.44	qfq	63,523,202	1,203,070,388	-0.32%
2026-03-17	18.84	19.07	18.80	19.01	18.50	qfq	82,046,147	1,558,210,536	0.96%
2026-03-16	18.88	18.97	18.78	18.83	18.33	qfq	71,595,899	1,350,807,352	0.00%
2026-03-13	18.80	18.99	18.73	18.83	18.33	qfq	66,844,636	1,260,095,011	0.11%
2026-03-12	18.68	18.83	18.66	18.81	18.31	qfq	70,194,562	1,316,943,935	0.53%
2026-03-11	18.49	18.71	18.40	18.71	18.21	qfq	74,255,828	1,380,734,146	1.30%
2026-03-10	18.32	18.52	18.30	18.47	17.98	qfq	61,572,691	1,133,935,349	0.93%
2026-03-09	18.40	18.53	18.29	18.30	17.81	qfq	93,932,811	1,726,858,928	-1.19%
2026-03-06	18.40	18.57	18.38	18.52	18.03	qfq	58,880,320	1,090,246,420	0.27%
2026-03-05	18.16	18.48	18.15	18.47	17.98	qfq	88,303,688	1,620,828,335	1.82%
2026-03-04	18.38	18.42	18.02	18.14	17.66	qfq	117,524,438	2,137,689,519	-1.63%
2026-03-03	18.32	18.60	18.25	18.44	17.95	qfq	120,307,080	2,219,475,157	0.71%
2026-03-02	18.26	18.42	18.21	18.31	17.82	qfq	85,283,543	1,562,216,135	0.00%
2026-02-27	18.24	18.45	18.24	18.31	17.82	qfq	87,003,521	1,596,476,710	0.33%
2026-02-26	18.35	18.41	18.21	18.25	17.76	qfq	56,823,807	1,038,749,152	-0.27%
2026-02-25	18.37	18.49	18.27	18.30	17.81	qfq	86,086,167	1,581,398,387	-0.27%
2026-02-24	18.55	18.59	18.35	18.35	17.86	qfq	81,562,485	1,503,552,137	-0.76%
2026-02-13	18.60	18.66	18.45	18.49	18.00	qfq	66,259,388	1,228,885,342	-0.54%
2026-02-12	18.86	18.86	18.56	18.59	18.09	qfq	77,762,241	1,450,221,249	-1.43%
2026-02-11	18.89	18.89	18.75	18.86	18.36	qfq	52,058,903	980,527,831	0.21%
2026-02-10	18.88	18.96	18.80	18.82	18.32	qfq	51,870,605	978,050,860	-0.32%
2026-02-09	18.85	18.97	18.76	18.88	18.38	qfq	64,439,529	1,215,569,554	0.16%
2026-02-06	18.82	18.96	18.72	18.85	18.35	qfq	104,845,537	1,974,567,154	-2.73%
2026-02-05	19.20	19.49	19.20	19.38	18.31	qfq	119,848,229	2,318,435,836	1.04%
2026-02-04	18.87	19.22	18.83	19.18	18.12	qfq	115,136,738	2,198,841,159	1.54%
2026-02-03	18.93	18.99	18.76	18.89	17.85	qfq	101,047,222	1,905,561,560	0.11%
2026-02-02	18.72	19.20	18.72	18.87	17.83	qfq	159,123,357	3,025,190,516	0.91%
2026-01-30	18.90	19.18	18.70	18.70	17.67	qfq	149,706,906	2,832,333,599	-1.01%
2026-01-29	18.57	18.99	18.35	18.89	17.85	qfq	239,284,074	4,455,195,879	1.83%
2026-01-28	18.81	18.89	18.51	18.55	17.53	qfq	204,522,726	3,817,641,687	-1.43%
2026-01-27	18.90	19.10	18.77	18.82	17.78	qfq	137,878,584	2,610,346,338	-0.32%
2026-01-26	19.11	19.17	18.87	18.88	17.84	qfq	212,426,687	4,032,081,238	-1.26%
2026-01-23	19.37	19.56	19.01	19.12	18.07	qfq	170,954,742	3,289,784,766	-1.19%
2026-01-22	19.67	19.84	19.32	19.35	18.28	qfq	145,943,397	2,842,796,271	-1.33%
2026-01-21	20.13	20.27	19.58	19.61	18.53	qfq	148,401,565	2,945,354,261	-2.39%
2026-01-20	20.08	20.17	19.92	20.09	18.98	qfq	92,084,679	1,847,923,240	0.05%
2026-01-19	20.06	20.20	19.97	20.08	18.97	qfq	88,262,009	1,771,558,388	0.00%
2026-01-16	20.41	20.45	19.97	20.08	18.97	qfq	166,241,062	3,352,989,527	-1.18%
2026-01-15	20.51	20.69	20.27	20.32	19.20	qfq	101,176,246	2,071,464,781	-0.93%
2026-01-14	20.97	21.18	20.51	20.51	19.38	qfq	129,693,381	2,705,360,734	-2.38%
2026-01-13	20.94	21.17	20.86	21.01	19.85	qfq	67,149,008	1,413,448,396	0.43%
2026-01-12	20.81	21.01	20.68	20.92	19.77	qfq	80,668,018	1,683,033,481	0.38%
2026-01-09	20.98	21.06	20.79	20.84	19.69	qfq	59,363,078	1,239,044,443	-0.38%
2026-01-08	21.20	21.23	20.86	20.92	19.77	qfq	68,314,913	1,431,407,032	-1.51%
2026-01-07	21.47	21.58	21.16	21.24	20.07	qfq	72,168,253	1,536,327,487	-1.03%
2026-01-06	21.05	21.48	20.92	21.46	20.28	qfq	98,048,600	2,081,354,537	1.95%
2026-01-05	21.09	21.17	20.94	21.05	19.89	qfq	68,192,102	1,433,154,162	-0.05%
2025-12-31	21.13	21.18	21.03	21.06	19.90	qfq	51,630,336	1,089,090,774	-0.14%
2025-12-30	21.35	21.42	21.07	21.09	19.93	qfq	67,534,398	1,429,650,769	-1.54%
2025-12-29	21.16	21.46	21.08	21.42	20.24	qfq	75,174,628	1,602,749,146	1.32%
2025-12-26	21.03	21.18	21.00	21.14	19.98	qfq	50,287,933	1,061,270,981	0.48%
2025-12-25	21.03	21.24	21.02	21.04	19.88	qfq	54,593,953	1,154,305,574	0.05%
2025-12-24	21.06	21.11	20.88	21.03	19.87	qfq	49,921,423	1,048,641,826	-0.14%
2025-12-23	21.06	21.10	20.91	21.06	19.90	qfq	44,745,043	940,645,542	0.33%
2025-12-22	21.10	21.23	20.96	20.99	19.83	qfq	62,654,940	1,318,552,861	-0.47%
2025-12-19	20.90	21.18	20.81	21.09	19.93	qfq	71,706,644	1,508,595,195	0.72%
2025-12-18	20.43	20.95	20.36	20.94	19.79	qfq	67,001,453	1,388,716,471	2.25%
2025-12-17	20.41	20.62	20.23	20.48	19.35	qfq	69,532,603	1,419,135,975	0.29%
2025-12-16	20.73	20.74	20.33	20.42	19.30	qfq	47,521,692	972,631,746	-1.30%
2025-12-15	20.60	20.86	20.58	20.69	19.55	qfq	50,677,188	1,051,157,428	0.19%
2025-12-12	20.40	20.65	20.32	20.65	19.51	qfq	95,885,628	1,967,883,795	1.13%
2025-12-11	20.37	20.42	20.24	20.42	19.30	qfq	63,022,368	1,281,591,161	0.34%
2025-12-10	20.68	20.71	20.26	20.35	19.23	qfq	71,614,860	1,461,613,882	-1.79%
2025-12-09	20.92	20.95	20.65	20.72	19.58	qfq	61,457,597	1,275,049,172	-0.77%
2025-12-08	20.80	21.04	20.76	20.88	19.73	qfq	74,199,558	1,551,897,043	0.38%
2025-12-05	20.83	20.89	20.58	20.80	19.66	qfq	67,135,607	1,391,780,995	-0.34%
2025-12-04	20.94	21.03	20.82	20.87	19.72	qfq	45,222,927	944,873,768	-0.33%
2025-12-03	21.10	21.29	20.93	20.94	19.79	qfq	59,174,490	1,248,351,588	-0.99%
2025-12-02	21.22	21.26	20.96	21.15	19.99	qfq	53,146,979	1,121,724,094	-0.05%
2025-12-01	20.93	21.23	20.90	21.16	20.00	qfq	77,359,674	1,631,303,704	0.24%
2025-11-28	21.34	21.36	21.10	21.11	19.95	qfq	56,706,300	1,202,270,109	-1.31%
2025-11-27	21.24	21.44	21.11	21.39	20.21	qfq	55,851,532	1,189,138,080	0.42%
2025-11-26	21.44	21.62	21.24	21.30	20.13	qfq	52,205,802	1,115,834,134	-0.47%
2025-11-25	21.05	21.42	20.87	21.40	20.22	qfq	70,570,686	1,496,052,471	1.86%
2025-11-24	21.40	21.44	21.01	21.01	19.85	qfq	90,230,240	1,911,010,241	-1.64%
2025-11-21	21.65	21.65	21.21	21.36	20.18	qfq	102,218,933	2,187,792,528	-0.74%
2025-11-20	21.39	21.86	21.36	21.52	20.34	qfq	81,155,381	1,755,148,196	0.42%
2025-11-19	21.34	21.60	21.29	21.43	20.25	qfq	61,497,527	1,318,701,348	0.61%
2025-11-18	21.41	21.49	21.23	21.30	20.13	qfq	54,306,322	1,158,813,022	-0.56%
2025-11-17	21.56	21.67	21.28	21.42	20.24	qfq	90,159,739	1,928,831,974	-0.83%
2025-11-14	21.29	21.90	21.28	21.60	20.41	qfq	119,591,827	2,588,790,612	1.50%
2025-11-13	21.32	21.42	21.13	21.28	20.11	qfq	67,304,490	1,428,762,789	-0.09%
2025-11-12	21.35	21.55	21.28	21.30	20.13	qfq	93,377,215	1,997,830,533	0.14%
2025-11-11	21.16	21.37	21.09	21.27	20.10	qfq	63,482,483	1,348,581,788	0.42%
2025-11-10	21.17	21.32	21.05	21.18	20.01	qfq	62,042,219	1,314,425,267	0.05%
2025-11-07	21.28	21.47	21.12	21.17	20.00	qfq	75,886,616	1,612,872,600	0.05%
2025-11-06	21.15	21.37	21.02	21.16	20.00	qfq	87,378,748	1,853,238,579	-0.28%
2025-11-05	21.26	21.45	21.11	21.22	20.05	qfq	109,425,962	2,330,966,266	0.38%
2025-11-04	20.61	21.36	20.57	21.14	19.98	qfq	168,489,305	3,553,167,554	2.82%
2025-11-03	20.29	20.65	20.26	20.56	19.43	qfq	99,084,924	2,032,997,911	1.63%
2025-10-31	20.10	20.28	20.09	20.23	19.12	qfq	88,786,188	1,793,197,839	1.00%
2025-10-30	20.01	20.18	19.92	20.03	18.93	qfq	85,352,172	1,710,598,137	0.10%
2025-10-29	20.35	20.35	19.98	20.01	18.91	qfq	93,109,731	1,870,240,598	-2.01%
2025-10-28	20.50	20.54	20.25	20.42	19.30	qfq	67,805,058	1,381,509,043	-0.05%
2025-10-27	20.56	20.64	20.36	20.43	19.31	qfq	86,809,811	1,779,382,266	-0.83%
2025-10-24	20.72	20.86	20.58	20.60	19.47	qfq	87,108,440	1,802,052,791	-0.77%
2025-10-23	20.43	20.88	20.43	20.76	19.62	qfq	128,892,521	2,669,162,662	1.76%
2025-10-22	20.16	20.59	20.13	20.40	19.28	qfq	105,297,751	2,142,510,746	1.19%
2025-10-21	20.26	20.36	20.13	20.16	19.05	qfq	71,319,321	1,443,091,379	-0.49%
2025-10-20	20.22	20.35	19.96	20.26	19.14	qfq	73,331,679	1,478,700,781	0.35%
2025-10-17	20.43	20.62	20.15	20.19	19.08	qfq	102,670,497	2,092,372,211	-1.27%
2025-10-16	20.30	20.53	20.12	20.45	19.32	qfq	104,083,927	2,118,894,000	0.69%
2025-10-15	20.20	20.41	20.10	20.31	19.19	qfq	121,877,133	2,467,841,307	0.40%
2025-10-14	19.65	20.23	19.61	20.23	19.12	qfq	167,425,552	3,354,050,749	2.69%
2025-10-13	19.56	19.86	19.35	19.70	18.62	qfq	118,644,788	2,329,693,939	0.05%
2025-10-10	19.66	19.94	19.64	19.69	18.61	qfq	122,488,716	2,418,379,471	0.10%
2025-10-09	19.89	19.92	19.65	19.67	18.59	qfq	142,204,077	2,805,438,366	-0.91%
2025-09-30	20.09	20.13	19.79	19.85	18.76	qfq	142,228,461	2,832,139,640	-1.00%
2025-09-29	20.26	20.50	20.05	20.05	18.95	qfq	128,871,976	2,607,343,269	-1.33%
2025-09-26	20.25	20.42	20.01	20.32	19.20	qfq	75,135,416	1,522,919,747	0.54%
2025-09-25	20.23	20.36	20.02	20.21	19.10	qfq	73,559,168	1,487,668,221	-0.15%
2025-09-24	20.39	20.63	20.17	20.24	19.13	qfq	85,193,873	1,733,311,216	-0.83%
2025-09-23	20.13	20.53	19.94	20.41	19.29	qfq	118,614,652	2,413,456,042	1.39%
2025-09-22	20.35	20.44	20.10	20.13	19.02	qfq	52,217,620	1,056,135,326	-0.79%
2025-09-19	20.28	20.46	20.11	20.29	19.17	qfq	90,243,997	1,831,841,493	0.20%
2025-09-18	20.63	20.74	20.18	20.25	19.14	qfq	132,646,486	2,706,633,183	-1.65%
2025-09-17	20.71	20.99	20.51	20.59	19.46	qfq	121,699,319	2,519,638,397	-0.53%
2025-09-16	21.08	21.29	20.67	20.70	19.56	qfq	109,859,149	2,294,390,879	-1.76%
2025-09-15	21.40	21.43	20.99	21.07	19.91	qfq	81,757,618	1,732,525,311	-1.63%
2025-09-12	21.86	22.00	21.40	21.42	20.24	qfq	87,144,305	1,882,460,576	-1.92%
2025-09-11	21.51	21.88	21.42	21.84	20.64	qfq	69,389,366	1,500,929,724	1.58%
2025-09-10	21.53	21.64	21.43	21.50	20.32	qfq	39,477,957	850,545,558	-0.09%
2025-09-09	21.47	21.57	21.41	21.52	20.34	qfq	45,193,683	970,474,730	0.28%
2025-09-08	21.66	21.80	21.40	21.46	20.28	qfq	68,139,334	1,468,718,931	-1.33%
2025-09-05	21.86	21.90	21.66	21.75	20.55	qfq	51,288,666	1,115,373,251	-0.78%
2025-09-04	21.70	22.04	21.39	21.92	20.71	qfq	103,205,879	2,242,826,169	0.92%
2025-09-03	21.99	22.19	21.60	21.72	20.52	qfq	81,343,439	1,777,442,124	-1.23%
2025-09-02	21.80	22.00	21.65	21.99	20.78	qfq	97,491,525	2,127,430,409	0.83%
2025-09-01	22.50	22.50	21.80	21.81	20.61	qfq	101,947,514	2,247,745,505	-2.68%
2025-08-29	22.70	22.85	22.36	22.41	21.18	qfq	110,367,467	2,489,556,639	-1.58%
2025-08-28	22.55	22.88	22.41	22.77	21.52	qfq	71,518,408	1,621,385,462	1.20%
2025-08-27	22.85	22.96	22.44	22.50	21.26	qfq	68,855,733	1,563,309,935	-1.66%
2025-08-26	22.90	23.04	22.80	22.88	21.62	qfq	52,653,065	1,206,282,546	-0.31%
2025-08-25	22.78	22.97	22.71	22.95	21.69	qfq	61,757,674	1,412,332,034	0.79%
2025-08-22	22.58	22.83	22.50	22.77	21.52	qfq	64,080,929	1,448,655,288	0.71%
2025-08-21	22.59	22.67	22.45	22.61	21.37	qfq	45,380,949	1,025,073,971	0.09%
2025-08-20	22.54	22.73	22.41	22.59	21.35	qfq	51,747,944	1,168,068,710	0.18%
2025-08-19	22.62	22.69	22.42	22.55	21.31	qfq	46,435,364	1,047,941,112	-0.31%
2025-08-18	22.31	22.63	22.23	22.62	21.38	qfq	79,074,942	1,775,769,430	1.34%
2025-08-15	22.70	22.72	22.19	22.32	21.09	qfq	100,932,305	2,258,233,413	-1.80%
2025-08-14	22.81	22.96	22.61	22.73	21.48	qfq	62,936,583	1,433,604,879	-0.31%
2025-08-13	23.08	23.22	22.80	22.80	21.55	qfq	61,342,218	1,408,452,937	-0.83%
2025-08-12	22.89	23.25	22.89	22.99	21.72	qfq	59,812,387	1,382,771,889	0.48%
2025-08-11	23.04	23.10	22.82	22.88	21.62	qfq	57,255,658	1,314,486,634	-0.78%
2025-08-08	23.18	23.22	23.00	23.06	21.79	qfq	41,084,213	949,131,791	-0.04%
2025-08-07	23.00	23.25	22.86	23.07	21.80	qfq	56,757,391	1,310,756,095	0.39%
2025-08-06	23.09	23.28	22.92	22.98	21.72	qfq	55,347,515	1,275,671,131	-0.48%
2025-08-05	22.78	23.22	22.71	23.09	21.82	qfq	82,030,352	1,883,106,433	1.36%
2025-08-04	22.53	23.07	22.50	22.78	21.53	qfq	71,291,404	1,628,078,980	1.11%
2025-08-01	22.60	22.77	22.36	22.53	21.29	qfq	63,503,509	1,433,318,295	-0.49%
2025-07-31	22.80	22.88	22.49	22.64	21.39	qfq	71,531,290	1,618,126,300	-0.57%
2025-07-30	22.72	22.99	22.67	22.77	21.52	qfq	73,851,684	1,684,886,428	0.26%
2025-07-29	22.97	23.07	22.67	22.71	21.46	qfq	75,603,556	1,726,509,242	-1.09%
2025-07-28	23.20	23.30	22.92	22.96	21.70	qfq	73,399,245	1,694,291,520	-0.91%
2025-07-25	23.18	23.35	23.00	23.17	21.89	qfq	82,838,111	1,917,823,540	-0.64%
2025-07-24	23.78	23.79	23.24	23.32	22.04	qfq	99,326,264	2,325,762,624	-1.98%
2025-07-23	23.85	24.10	23.71	23.79	22.48	qfq	77,944,050	1,861,858,075	-0.25%
2025-07-22	24.02	24.12	23.71	23.85	22.54	qfq	88,420,867	2,108,725,860	-0.67%
2025-07-21	24.42	24.47	24.00	24.01	22.69	qfq	72,459,885	1,749,087,308	-1.68%
2025-07-18	24.39	24.65	24.29	24.42	23.08	qfq	52,519,964	1,283,650,867	0.54%
2025-07-17	24.30	24.50	24.21	24.29	22.95	qfq	48,932,606	1,191,239,010	-0.08%
2025-07-16	24.44	24.51	24.02	24.31	22.97	qfq	58,538,495	1,417,278,634	-0.49%
2025-07-15	24.70	24.77	24.25	24.43	23.09	qfq	58,519,956	1,432,863,479	-1.05%
2025-07-14	24.58	24.88	24.46	24.69	23.33	qfq	79,819,509	1,970,682,493	0.98%
2025-07-11	25.13	25.18	24.45	24.45	23.10	qfq	127,758,138	3,171,468,157	-1.96%
2025-07-10	25.01	25.45	24.94	24.94	23.57	qfq	84,292,536	2,124,297,408	-0.56%
2025-07-09	25.10	25.15	24.82	25.08	23.70	qfq	54,656,536	1,367,713,035	-0.24%
2025-07-08	25.06	25.19	24.86	25.14	23.76	qfq	52,675,374	1,321,047,642	0.08%
2025-07-07	24.83	25.15	24.74	25.12	23.74	qfq	61,180,122	1,527,411,563	1.17%
2025-07-04	24.07	25.00	23.96	24.83	23.46	qfq	100,938,989	2,486,887,997	3.16%
2025-07-03	23.90	24.13	23.67	24.07	22.75	qfq	49,418,683	1,183,006,993	0.71%
2025-07-02	23.65	24.00	23.48	23.90	22.58	qfq	59,859,229	1,425,191,396	1.49%
2025-07-01	23.53	23.72	23.35	23.55	22.25	qfq	48,655,910	1,147,244,956	0.90%
2025-06-30	23.42	23.56	23.20	23.34	22.06	qfq	53,389,989	1,245,905,412	-0.93%
2025-06-27	24.18	24.22	23.43	23.56	22.26	qfq	89,061,976	2,118,395,114	-2.56%
2025-06-26	24.01	24.26	23.85	24.18	22.85	qfq	65,760,397	1,583,708,584	0.50%
2025-06-25	23.85	24.13	23.56	24.06	22.74	qfq	60,448,439	1,440,150,977	0.88%
2025-06-24	23.66	24.16	23.60	23.85	22.54	qfq	77,973,220	1,861,459,498	0.42%
2025-06-23	23.16	23.77	23.03	23.75	22.44	qfq	78,118,188	1,833,164,183	2.55%
2025-06-20	22.95	23.28	22.83	23.16	21.89	qfq	79,004,549	1,825,598,592	-2.69%
2025-06-19	23.93	23.99	23.74	23.80	21.49	qfq	52,485,576	1,251,586,439	-0.46%
2025-06-18	23.81	23.98	23.65	23.91	21.59	qfq	53,677,473	1,279,994,387	0.42%
2025-06-17	24.00	24.15	23.79	23.81	21.50	qfq	49,553,229	1,184,646,050	-0.63%
2025-06-16	23.60	24.00	23.53	23.96	21.63	qfq	72,763,152	1,738,311,744	1.96%
2025-06-13	23.87	23.94	23.45	23.50	21.22	qfq	181,719,619	4,286,333,512	-1.51%
2025-06-12	24.00	24.11	23.80	23.86	21.54	qfq	71,143,847	1,701,213,578	-0.50%
2025-06-11	23.88	24.32	23.81	23.98	21.65	qfq	57,461,676	1,383,522,166	0.71%
2025-06-10	23.90	24.33	23.72	23.81	21.50	qfq	78,488,757	1,884,783,396	0.04%
2025-06-09	23.66	23.87	23.59	23.80	21.49	qfq	56,992,840	1,353,564,828	1.02%
2025-06-06	23.62	23.85	23.50	23.56	21.27	qfq	45,998,184	1,086,652,583	0.17%
2025-06-05	23.62	23.74	23.43	23.52	21.24	qfq	45,616,131	1,074,101,875	-0.42%
2025-06-04	23.75	23.87	23.56	23.62	21.33	qfq	50,311,224	1,190,002,656	-0.38%
2025-06-03	23.05	23.95	22.90	23.71	21.41	qfq	152,729,132	3,596,385,127	4.73%
2025-05-30	22.71	22.88	22.53	22.64	20.44	qfq	49,968,991	1,134,277,475	-0.04%
2025-05-29	22.60	22.85	22.47	22.65	20.45	qfq	48,004,676	1,088,790,409	0.49%
2025-05-28	22.79	22.84	22.48	22.54	20.35	qfq	37,249,089	841,688,653	-0.97%
2025-05-27	22.79	22.93	22.68	22.76	20.55	qfq	40,571,928	925,337,814	0.62%
2025-05-26	22.81	22.88	22.57	22.62	20.42	qfq	39,289,340	891,722,939	-0.83%
2025-05-23	22.88	22.98	22.73	22.81	20.59	qfq	40,925,201	935,467,315	-0.39%
2025-05-22	22.70	22.94	22.66	22.90	20.68	qfq	38,771,367	885,841,455	0.84%
2025-05-21	22.65	22.87	22.51	22.71	20.50	qfq	44,931,151	1,021,858,639	0.84%
2025-05-20	22.79	22.93	22.46	22.52	20.33	qfq	49,876,741	1,127,551,219	-0.88%
2025-05-19	22.85	22.95	22.67	22.72	20.51	qfq	45,413,518	1,034,717,789	0.09%
2025-05-16	22.88	22.96	22.58	22.70	20.50	qfq	48,178,256	1,093,803,969	-0.83%
2025-05-15	22.99	23.14	22.80	22.89	20.67	qfq	59,540,375	1,365,535,664	-0.17%
2025-05-14	22.46	23.03	22.45	22.93	20.70	qfq	90,099,072	2,055,203,657	1.69%
2025-05-13	22.33	22.57	22.11	22.55	20.36	qfq	75,863,600	1,696,702,181	1.21%
2025-05-12	22.10	22.59	21.98	22.28	20.12	qfq	86,234,316	1,926,441,116	0.81%
2025-05-09	21.52	22.14	21.52	22.10	19.95	qfq	82,162,433	1,806,257,208	2.65%
2025-05-08	21.10	21.68	21.05	21.53	19.44	qfq	72,385,924	1,552,810,848	2.33%
2025-05-07	20.90	21.08	20.81	21.04	19.00	qfq	52,732,120	1,106,233,643	1.50%
2025-05-06	21.05	21.05	20.73	20.73	18.72	qfq	47,006,946	980,278,016	-0.67%
2025-04-30	20.93	20.94	20.59	20.87	18.84	qfq	57,475,693	1,193,061,701	-0.71%
2025-04-29	21.07	21.22	21.00	21.02	18.98	qfq	33,468,503	705,114,564	-0.33%
2025-04-28	21.01	21.18	20.94	21.09	19.04	qfq	38,077,063	802,954,185	0.72%
2025-04-25	21.17	21.23	20.91	20.94	18.91	qfq	36,836,755	775,126,587	-0.99%
2025-04-24	20.90	21.18	20.90	21.15	19.10	qfq	37,695,735	796,196,135	0.95%
2025-04-23	21.10	21.12	20.86	20.95	18.92	qfq	36,054,791	756,092,529	-0.38%
2025-04-22	21.08	21.20	21.00	21.03	18.99	qfq	35,103,354	740,087,711	-0.24%
2025-04-21	21.35	21.55	21.08	21.08	19.03	qfq	47,260,058	1,004,446,071	-1.45%
2025-04-18	21.03	21.48	21.02	21.39	19.31	qfq	51,622,885	1,097,987,120	1.71%
2025-04-17	21.05	21.15	20.83	21.03	18.99	qfq	48,319,061	1,015,091,278	-0.47%
2025-04-16	21.03	21.27	20.87	21.13	19.08	qfq	64,581,942	1,357,277,212	0.09%
2025-04-15	20.84	21.16	20.82	21.11	19.06	qfq	49,418,363	1,040,744,219	1.49%
2025-04-14	20.80	21.00	20.75	20.80	18.78	qfq	46,171,205	963,247,515	0.24%
2025-04-11	20.73	20.85	20.55	20.75	18.73	qfq	45,412,038	940,343,862	-0.05%
2025-04-10	20.52	20.94	20.36	20.76	18.74	qfq	68,332,203	1,417,511,525	1.81%
2025-04-09	20.70	20.80	20.28	20.39	18.41	qfq	94,160,610	1,932,747,018	-2.02%
2025-04-08	20.13	20.88	20.03	20.81	18.79	qfq	156,377,486	3,205,975,028	3.38%
2025-04-07	20.30	20.75	19.67	20.13	18.17	qfq	174,139,850	3,514,105,810	-4.96%
2025-04-03	21.04	21.33	20.99	21.18	19.12	qfq	39,603,084	838,599,996	-0.33%
2025-04-02	21.20	21.44	21.19	21.25	19.19	qfq	38,462,628	819,669,634	-0.05%
2025-04-01	21.58	21.60	21.15	21.26	19.20	qfq	61,300,103	1,305,557,996	-1.57%
2025-03-31	21.56	21.72	21.35	21.60	19.50	qfq	56,227,810	1,212,863,700	0.33%
2025-03-28	21.55	21.65	21.42	21.53	19.44	qfq	38,611,535	830,766,560	0.14%
2025-03-27	21.49	21.76	21.46	21.50	19.41	qfq	38,365,602	827,879,603	0.09%
2025-03-26	21.71	21.82	21.41	21.48	19.39	qfq	60,439,734	1,301,908,274	-1.38%
2025-03-25	21.84	21.98	21.72	21.78	19.66	qfq	31,639,586	689,961,725	-0.23%
2025-03-24	21.63	21.90	21.63	21.83	19.71	qfq	42,997,381	936,798,557	0.92%
2025-03-21	22.20	22.34	21.59	21.63	19.53	qfq	80,733,212	1,764,288,398	-3.00%
2025-03-20	22.41	22.48	22.11	22.30	20.13	qfq	61,891,151	1,380,250,074	-0.36%
2025-03-19	21.83	22.44	21.82	22.38	20.21	qfq	80,934,070	1,796,548,259	2.52%
2025-03-18	21.88	21.94	21.77	21.83	19.71	qfq	32,411,027	708,718,568	-0.32%
2025-03-17	21.85	21.99	21.73	21.90	19.77	qfq	54,379,018	1,190,285,414	0.64%
2025-03-14	21.40	21.88	21.35	21.76	19.65	qfq	99,099,802	2,150,244,480	1.92%
2025-03-13	21.25	21.51	21.22	21.35	19.28	qfq	59,241,895	1,268,063,873	0.61%
2025-03-12	21.28	21.47	21.15	21.22	19.16	qfq	40,386,806	860,715,138	-0.38%
2025-03-11	20.94	21.30	20.94	21.30	19.23	qfq	56,007,608	1,184,923,575	1.43%
2025-03-10	21.30	21.34	20.95	21.00	18.96	qfq	60,554,152	1,274,813,240	-1.69%
2025-03-07	21.17	21.43	21.10	21.36	19.29	qfq	64,288,017	1,370,963,871	1.09%
2025-03-06	21.11	21.19	20.90	21.13	19.08	qfq	56,051,459	1,181,458,701	0.14%
2025-03-05	20.83	21.16	20.78	21.10	19.05	qfq	63,293,924	1,333,120,795	1.34%
2025-03-04	20.70	20.98	20.70	20.82	18.80	qfq	39,919,923	833,343,194	0.34%
2025-03-03	20.91	20.95	20.61	20.75	18.73	qfq	46,107,844	956,749,254	0.00%
2025-02-28	20.86	21.09	20.75	20.75	18.73	qfq	63,937,206	1,335,631,048	-0.81%
2025-02-27	20.45	20.94	20.35	20.92	18.89	qfq	64,398,226	1,332,813,270	2.35%
2025-02-26	20.49	20.80	20.42	20.44	18.45	qfq	51,212,517	1,054,417,105	0.15%
2025-02-25	20.43	20.55	20.33	20.41	18.43	qfq	48,518,314	990,369,434	-0.39%
2025-02-24	20.57	20.71	20.43	20.49	18.50	qfq	50,618,641	1,039,684,309	-0.87%
2025-02-21	20.92	20.92	20.51	20.67	18.66	qfq	60,764,585	1,255,601,268	-0.82%
2025-02-20	21.01	21.03	20.81	20.84	18.82	qfq	40,495,388	845,067,828	-0.76%
2025-02-19	20.99	21.09	20.91	21.00	18.96	qfq	43,259,133	909,263,682	-0.24%
2025-02-18	20.85	21.22	20.82	21.05	19.01	qfq	59,047,949	1,243,839,849	0.48%
2025-02-17	21.10	21.15	20.76	20.95	18.92	qfq	67,391,435	1,408,227,607	-0.99%
2025-02-14	20.75	21.18	20.66	21.16	19.10	qfq	81,100,768	1,701,541,632	2.12%
2025-02-13	20.76	20.95	20.70	20.72	18.71	qfq	45,721,486	950,467,992	-0.38%
2025-02-12	20.40	20.87	20.29	20.80	18.78	qfq	72,642,011	1,495,854,752	2.21%
2025-02-11	20.36	20.54	20.29	20.35	18.37	qfq	43,490,163	886,753,997	0.00%
2025-02-10	20.12	20.63	20.02	20.35	18.37	qfq	77,145,748	1,573,384,870	1.14%
2025-02-07	20.18	20.30	20.07	20.12	18.17	qfq	62,019,690	1,249,717,763	-0.59%
2025-02-06	20.09	20.35	20.02	20.24	18.27	qfq	52,992,499	1,069,537,147	0.55%
2025-02-05	20.48	20.48	20.06	20.13	18.17	qfq	56,941,375	1,149,678,062	-0.89%
2025-01-27	20.32	20.50	20.22	20.31	18.34	qfq	66,985,052	1,362,916,304	0.40%
2025-01-24	20.08	20.32	19.93	20.23	18.27	qfq	72,144,775	1,456,724,896	0.45%
2025-01-23	19.66	20.19	19.65	20.14	18.18	qfq	99,413,617	1,990,190,420	3.23%
2025-01-22	19.99	20.00	19.50	19.51	17.62	qfq	70,302,976	1,382,211,998	-2.25%
2025-01-21	19.95	20.16	19.77	19.96	18.02	qfq	57,361,353	1,148,553,367	0.40%
2025-01-20	20.04	20.13	19.84	19.88	17.95	qfq	56,158,321	1,123,410,009	-0.10%
2025-01-17	19.98	20.09	19.80	19.90	17.97	qfq	51,262,751	1,021,581,920	-0.45%
2025-01-16	20.00	20.05	19.72	19.99	18.05	qfq	70,328,313	1,402,327,987	0.96%
2025-01-15	19.63	20.08	19.56	19.80	17.88	qfq	78,371,326	1,558,636,309	0.97%
2025-01-14	19.33	19.68	19.22	19.61	17.71	qfq	77,759,291	1,520,370,698	1.66%
2025-01-13	19.44	19.56	19.12	19.29	17.42	qfq	63,870,464	1,233,913,738	-1.48%
2025-01-10	19.66	19.78	19.37	19.58	17.68	qfq	65,017,744	1,276,377,685	-0.15%
2025-01-09	19.68	19.74	19.33	19.61	17.71	qfq	64,116,428	1,256,237,827	-0.15%
2025-01-08	19.43	19.80	19.40	19.64	17.73	qfq	84,444,266	1,657,569,915	1.08%
2025-01-07	19.15	19.55	19.14	19.43	17.54	qfq	69,461,383	1,345,436,696	1.15%
2025-01-06	19.01	19.25	18.70	19.21	17.34	qfq	84,427,052	1,607,370,452	1.53%
2025-01-03	18.93	19.15	18.80	18.92	17.08	qfq	73,691,320	1,396,707,839	0.00%
2025-01-02	19.21	19.35	18.83	18.92	17.08	qfq	95,127,720	1,813,631,030	-1.25%
2024-12-31	19.49	19.60	19.16	19.16	17.30	qfq	81,336,600	1,576,099,345	-1.99%
2024-12-30	19.36	19.62	19.36	19.55	17.65	qfq	72,425,039	1,413,955,420	1.03%
2024-12-27	19.23	19.35	19.00	19.35	17.47	qfq	70,882,453	1,362,339,588	0.68%
2024-12-26	19.16	19.25	19.01	19.22	17.35	qfq	57,798,597	1,107,808,095	0.16%
2024-12-25	19.01	19.27	18.98	19.19	17.33	qfq	74,527,377	1,428,014,497	1.11%
2024-12-24	18.83	19.04	18.82	18.98	17.14	qfq	82,721,094	1,567,185,949	0.85%
2024-12-23	18.52	18.92	18.52	18.82	16.99	qfq	97,153,555	1,826,675,952	1.62%
2024-12-20	18.53	18.69	18.46	18.52	16.72	qfq	65,323,991	1,212,612,448	-0.11%
2024-12-19	18.51	18.68	18.47	18.54	16.74	qfq	54,827,452	1,017,992,068	-0.32%
2024-12-18	18.41	18.68	18.39	18.60	16.79	qfq	69,237,813	1,287,280,649	1.31%
2024-12-17	18.20	18.43	18.17	18.36	16.58	qfq	57,043,498	1,045,432,811	0.77%
2024-12-16	18.18	18.37	18.18	18.22	16.45	qfq	54,417,641	994,405,812	0.39%
2024-12-13	18.68	18.71	18.15	18.15	16.39	qfq	113,196,660	2,077,707,803	-3.20%
2024-12-12	18.56	18.84	18.52	18.75	16.93	qfq	69,218,442	1,295,469,381	1.08%
2024-12-11	18.73	18.81	18.51	18.55	16.75	qfq	62,674,663	1,167,835,259	-0.70%
2024-12-10	18.88	18.97	18.67	18.68	16.87	qfq	93,882,578	1,765,951,572	0.76%
2024-12-09	18.49	18.64	18.38	18.54	16.74	qfq	58,409,407	1,083,046,249	0.27%
2024-12-06	18.29	18.63	18.28	18.49	16.69	qfq	70,270,421	1,299,008,438	1.26%
2024-12-05	18.36	18.42	18.23	18.26	16.49	qfq	43,753,191	801,362,236	-0.87%
2024-12-04	18.44	18.52	18.20	18.42	16.63	qfq	67,236,965	1,236,105,440	-0.16%
2024-12-03	18.18	18.45	18.12	18.45	16.66	qfq	74,498,748	1,366,282,520	1.43%
2024-12-02	18.05	18.23	18.00	18.19	16.42	qfq	58,106,746	1,054,504,292	0.78%
2024-11-29	18.06	18.23	18.03	18.05	16.30	qfq	70,822,173	1,283,874,387	0.11%
2024-11-28	18.11	18.16	17.90	18.03	16.28	qfq	47,698,837	860,265,921	-0.44%
2024-11-27	17.95	18.12	17.80	18.11	16.35	qfq	47,912,820	861,930,830	0.84%
2024-11-26	17.75	18.05	17.67	17.96	16.22	qfq	62,465,227	1,117,604,825	1.13%
2024-11-25	17.91	17.99	17.71	17.76	16.04	qfq	64,526,027	1,152,007,049	-0.22%
2024-11-22	18.25	18.29	17.80	17.80	16.07	qfq	84,844,135	1,528,594,115	-2.41%
2024-11-21	18.21	18.28	18.14	18.24	16.47	qfq	43,991,386	800,507,808	0.11%
2024-11-20	18.35	18.36	18.19	18.22	16.45	qfq	64,015,148	1,168,660,688	-0.60%
2024-11-19	18.51	18.72	18.21	18.33	16.55	qfq	98,469,268	1,813,886,974	-0.97%
2024-11-18	18.20	18.98	18.20	18.51	16.71	qfq	168,192,049	3,137,214,797	2.55%
2024-11-15	18.17	18.34	18.05	18.05	16.30	qfq	71,365,943	1,297,804,346	-0.77%
2024-11-14	18.11	18.40	18.06	18.19	16.42	qfq	67,747,489	1,237,263,313	0.22%
2024-11-13	18.12	18.26	18.08	18.15	16.39	qfq	58,341,922	1,059,457,764	0.11%
2024-11-12	18.35	18.63	18.11	18.13	16.37	qfq	81,110,006	1,484,547,091	-1.36%
2024-11-11	18.50	18.60	18.26	18.38	16.59	qfq	81,939,053	1,503,980,594	-1.71%
2024-11-08	18.94	19.09	18.63	18.70	16.88	qfq	86,019,806	1,617,922,761	-1.11%
2024-11-07	18.38	18.94	18.34	18.91	17.07	qfq	95,417,704	1,780,805,388	3.16%
2024-11-06	18.39	18.48	18.21	18.33	16.55	qfq	90,573,106	1,662,295,812	-0.38%
2024-11-05	18.29	18.44	18.13	18.40	16.61	qfq	86,441,395	1,582,687,287	0.49%
2024-11-04	18.33	18.38	18.02	18.31	16.53	qfq	58,521,405	1,064,209,911	0.11%
2024-11-01	18.21	18.55	18.20	18.29	16.51	qfq	79,359,420	1,458,761,489	0.05%
2024-10-31	18.50	18.62	18.03	18.28	16.50	qfq	138,850,718	2,531,356,490	-2.61%
2024-10-30	18.91	19.12	18.70	18.77	16.95	qfq	58,063,270	1,093,679,490	-1.26%
2024-10-29	19.03	19.32	18.91	19.01	17.16	qfq	60,365,743	1,151,369,819	-0.05%
2024-10-28	19.07	19.13	18.72	19.02	17.17	qfq	64,052,383	1,211,045,476	-0.63%
2024-10-25	19.23	19.28	19.01	19.14	17.28	qfq	47,442,664	907,853,416	-0.16%
2024-10-24	19.10	19.27	19.07	19.17	17.31	qfq	37,201,807	713,420,095	0.05%
2024-10-23	19.13	19.24	19.01	19.16	17.30	qfq	53,144,532	1,018,325,827	0.10%
2024-10-22	19.13	19.40	19.06	19.14	17.28	qfq	57,367,154	1,100,885,151	-0.47%
2024-10-21	19.57	19.57	18.97	19.23	17.36	qfq	115,211,841	2,205,819,432	-1.89%
2024-10-18	19.62	19.79	19.20	19.60	17.70	qfq	94,869,664	1,848,841,829	0.15%
2024-10-17	19.96	20.18	19.56	19.57	17.67	qfq	83,672,605	1,658,860,163	-1.95%
2024-10-16	19.20	20.05	19.18	19.96	18.02	qfq	133,009,819	2,637,796,170	3.15%
2024-10-15	19.63	19.95	19.35	19.35	17.47	qfq	89,155,043	1,755,933,651	-1.58%
2024-10-14	19.27	19.96	19.27	19.66	17.75	qfq	143,521,517	2,824,227,676	3.47%
2024-10-11	19.31	19.70	18.81	19.00	17.15	qfq	100,090,475	1,929,354,615	-2.06%
2024-10-10	18.91	19.78	18.91	19.40	17.52	qfq	157,000,346	3,039,399,683	4.25%
2024-10-09	19.91	19.94	18.61	18.61	16.80	qfq	167,842,499	3,238,293,977	-7.00%
2024-10-08	21.00	21.05	19.38	20.01	18.07	qfq	244,635,658	4,937,408,994	3.84%
2024-09-30	18.90	19.41	18.52	19.27	17.40	qfq	241,447,698	4,580,033,744	5.07%
2024-09-27	18.80	18.90	18.03	18.34	16.56	qfq	85,845,071	1,580,453,458	-0.60%
2024-09-26	17.60	18.45	17.58	18.45	16.66	qfq	167,933,653	3,035,615,414	4.83%
2024-09-25	17.46	17.87	17.36	17.60	15.89	qfq	127,403,031	2,241,514,400	2.44%
2024-09-24	16.67	17.18	16.60	17.18	15.51	qfq	106,835,999	1,810,059,407	3.74%
2024-09-23	16.22	16.62	16.16	16.56	14.95	qfq	42,725,218	703,072,336	1.91%
2024-09-20	16.07	16.30	16.06	16.25	14.67	qfq	57,809,673	935,535,705	1.25%
2024-09-19	16.10	16.12	15.86	16.05	14.49	qfq	36,611,352	586,746,100	-0.12%
2024-09-18	15.97	16.10	15.88	16.07	14.51	qfq	29,541,358	472,924,034	0.63%
2024-09-13	16.08	16.18	15.95	15.97	14.42	qfq	28,244,783	453,748,615	-0.37%
2024-09-12	15.83	16.10	15.70	16.03	14.47	qfq	38,230,974	610,272,857	1.46%
2024-09-11	16.03	16.04	15.68	15.80	14.27	qfq	49,804,042	788,264,750	-1.68%
2024-09-10	16.00	16.10	15.83	16.07	14.51	qfq	40,567,186	647,381,624	0.63%
2024-09-09	16.39	16.53	15.95	15.97	14.42	qfq	65,316,266	1,053,913,071	-2.56%
2024-09-06	16.31	16.60	16.31	16.39	14.80	qfq	40,464,731	667,442,013	0.55%
2024-09-05	16.25	16.35	16.17	16.30	14.72	qfq	41,701,412	677,519,268	0.37%
2024-09-04	16.33	16.49	16.20	16.24	14.66	qfq	44,265,190	721,817,887	-0.73%
2024-09-03	16.50	16.57	16.16	16.36	14.77	qfq	57,995,988	944,222,039	-0.85%
2024-09-02	16.53	16.72	16.42	16.50	14.90	qfq	53,639,885	889,182,346	-0.06%
2024-08-30	16.69	16.87	16.51	16.51	14.91	qfq	83,875,741	1,399,845,902	-1.08%
2024-08-29	17.25	17.27	16.68	16.69	15.07	qfq	72,338,996	1,218,072,375	-3.02%
2024-08-28	17.39	17.40	17.13	17.21	15.54	qfq	48,067,883	828,119,882	-0.69%
2024-08-27	17.48	17.55	17.29	17.33	15.65	qfq	39,653,142	690,609,753	-0.86%
2024-08-26	17.33	17.50	17.31	17.48	15.78	qfq	66,940,042	1,165,413,800	0.92%
2024-08-23	16.91	17.34	16.88	17.32	15.64	qfq	110,631,674	1,897,573,157	2.97%
2024-08-22	16.79	16.90	16.73	16.82	15.19	qfq	44,072,102	741,642,613	0.30%
2024-08-21	16.80	16.87	16.58	16.77	15.14	qfq	42,423,574	709,857,715	-0.42%
2024-08-20	16.98	17.00	16.78	16.84	15.20	qfq	38,660,448	651,857,332	-0.65%
2024-08-19	16.75	16.97	16.72	16.95	15.30	qfq	39,325,857	663,910,695	1.38%
2024-08-16	16.63	16.78	16.60	16.72	15.10	qfq	35,942,419	600,122,183	0.78%
2024-08-15	16.28	16.64	16.25	16.59	14.98	qfq	48,362,059	798,057,186	1.90%
2024-08-14	16.32	16.45	16.27	16.28	14.70	qfq	23,169,682	378,249,117	-0.25%
2024-08-13	16.29	16.37	16.24	16.32	14.73	qfq	22,772,035	371,531,150	0.25%
2024-08-12	16.34	16.40	16.28	16.28	14.70	qfq	21,128,834	344,703,361	-0.55%
2024-08-09	16.45	16.56	16.34	16.37	14.78	qfq	28,531,007	468,732,282	-0.43%
2024-08-08	16.34	16.47	16.30	16.44	14.84	qfq	23,281,702	381,850,528	0.74%
2024-08-07	16.21	16.45	16.21	16.32	14.73	qfq	35,849,937	586,381,567	0.68%
2024-08-06	16.45	16.53	16.14	16.21	14.64	qfq	47,418,652	770,943,872	-1.04%
2024-08-05	16.50	16.61	16.37	16.38	14.79	qfq	48,802,816	803,772,491	-0.85%
2024-08-02	16.60	16.66	16.48	16.52	14.92	qfq	34,812,573	576,136,708	-0.72%
2024-08-01	16.72	16.83	16.56	16.64	15.02	qfq	41,422,057	691,208,548	-0.66%
2024-07-31	16.68	16.83	16.65	16.75	15.12	qfq	44,781,838	750,483,958	0.36%
2024-07-30	16.72	16.83	16.59	16.69	15.07	qfq	43,623,981	728,499,233	-0.18%
2024-07-29	16.53	16.77	16.50	16.72	15.10	qfq	40,188,268	670,230,381	1.39%
2024-07-26	16.72	16.78	16.38	16.49	14.89	qfq	48,640,489	803,412,417	-1.32%
2024-07-25	16.89	16.89	16.56	16.71	15.09	qfq	52,213,172	872,658,713	-0.71%
2024-07-24	16.92	16.99	16.74	16.83	15.20	qfq	46,453,180	782,387,489	-0.65%
2024-07-23	16.79	17.14	16.79	16.94	15.29	qfq	61,751,662	1,050,712,551	0.95%
2024-07-22	17.13	17.13	16.66	16.78	15.15	qfq	61,302,689	1,030,211,546	-2.04%
2024-07-19	17.10	17.23	16.86	17.13	15.47	qfq	76,352,403	1,300,673,726	0.18%
2024-07-18	17.26	17.30	17.02	17.10	15.44	qfq	54,781,902	938,632,652	-0.58%
2024-07-17	17.01	17.25	17.00	17.20	15.53	qfq	64,694,147	1,111,145,753	1.18%
2024-07-16	17.06	17.10	16.89	17.00	15.35	qfq	41,586,364	706,728,877	-0.18%
2024-07-15	16.84	17.09	16.83	17.03	15.38	qfq	46,532,645	791,436,968	0.89%
2024-07-12	16.49	16.91	16.48	16.88	15.24	qfq	59,548,518	1,000,399,227	2.43%
2024-07-11	16.68	16.70	16.42	16.48	14.88	qfq	49,920,383	824,208,646	-0.78%
2024-07-10	16.42	16.74	16.39	16.61	15.00	qfq	47,118,042	782,631,035	1.10%
2024-07-09	16.29	16.48	16.19	16.43	14.83	qfq	80,385,403	1,312,625,849	-4.92%
2024-07-08	17.18	17.36	17.13	17.28	14.66	qfq	69,538,163	1,201,323,000	0.52%
2024-07-05	17.68	17.71	17.08	17.19	14.59	qfq	88,367,580	1,525,780,380	-2.44%
2024-07-04	17.70	17.80	17.56	17.62	14.95	qfq	44,368,723	783,546,250	-0.45%
2024-07-03	17.92	17.99	17.64	17.70	15.02	qfq	42,568,679	755,992,046	-1.23%
2024-07-02	17.70	17.97	17.69	17.92	15.21	qfq	49,729,489	889,668,345	0.96%
2024-07-01	17.63	17.90	17.63	17.75	15.06	qfq	43,439,217	771,876,604	0.74%
2024-06-28	17.50	17.75	17.41	17.62	14.95	qfq	62,020,181	1,092,763,998	0.97%
2024-06-27	17.33	17.50	17.23	17.45	14.81	qfq	49,854,905	867,284,131	0.69%
2024-06-26	17.30	17.40	17.23	17.33	14.71	qfq	35,325,170	612,133,583	0.06%
2024-06-25	17.40	17.47	17.23	17.32	14.70	qfq	47,969,052	833,153,284	-0.57%
2024-06-24	17.34	17.46	17.15	17.42	14.78	qfq	47,088,196	817,232,721	0.40%
2024-06-21	17.29	17.42	17.12	17.35	14.72	qfq	48,738,999	841,993,988	0.29%
2024-06-20	17.63	17.65	17.28	17.30	14.68	qfq	36,661,604	637,518,360	-1.82%
2024-06-19	17.43	17.71	17.38	17.62	14.95	qfq	50,649,037	889,955,996	1.32%
2024-06-18	17.37	17.55	17.30	17.39	14.76	qfq	35,881,324	624,725,109	0.17%
2024-06-17	17.42	17.52	17.23	17.36	14.73	qfq	43,113,282	748,090,527	-0.57%
2024-06-14	17.18	17.57	17.14	17.46	14.82	qfq	65,951,759	1,146,278,334	1.69%
2024-06-13	17.33	17.38	17.13	17.17	14.57	qfq	32,422,139	558,948,158	-0.64%
2024-06-12	17.46	17.46	17.21	17.28	14.66	qfq	45,288,372	782,383,273	-0.75%
2024-06-11	17.47	17.60	17.31	17.41	14.77	qfq	53,194,641	927,094,075	-0.68%
2024-06-07	17.63	17.73	17.43	17.53	14.87	qfq	46,258,107	812,751,902	-0.23%
2024-06-06	17.58	17.74	17.52	17.57	14.91	qfq	43,523,816	766,405,052	0.11%
2024-06-05	17.78	17.83	17.48	17.55	14.89	qfq	54,922,264	966,295,316	-1.13%
2024-06-04	17.77	17.96	17.73	17.75	15.06	qfq	49,262,372	877,685,395	-0.28%
2024-06-03	17.89	17.98	17.63	17.80	15.10	qfq	58,895,967	1,047,157,637	-0.50%
2024-05-31	17.97	18.03	17.87	17.89	15.18	qfq	67,386,237	1,208,476,636	-0.28%
2024-05-30	18.01	18.25	17.80	17.94	15.22	qfq	68,084,499	1,224,699,989	-0.72%
2024-05-29	18.30	18.40	18.00	18.07	15.33	qfq	73,760,813	1,340,396,630	-1.36%
2024-05-28	18.24	18.45	18.17	18.32	15.55	qfq	63,370,743	1,158,762,077	0.49%
2024-05-27	17.95	18.28	17.91	18.23	15.47	qfq	77,831,883	1,413,720,872	1.90%
2024-05-24	18.06	18.19	17.87	17.89	15.18	qfq	62,661,101	1,128,934,015	-1.21%
2024-05-23	18.14	18.20	17.94	18.11	15.37	qfq	62,714,770	1,135,837,029	-0.39%
2024-05-22	18.03	18.30	17.98	18.18	15.43	qfq	77,406,525	1,408,261,082	0.83%
2024-05-21	17.82	18.10	17.73	18.03	15.30	qfq	68,514,025	1,232,272,992	0.95%
2024-05-20	17.71	18.10	17.67	17.86	15.15	qfq	97,584,598	1,751,096,246	0.90%
2024-05-17	17.42	17.70	17.38	17.70	15.02	qfq	87,539,361	1,534,187,821	1.84%
2024-05-16	17.04	17.45	17.02	17.38	14.75	qfq	92,874,833	1,608,263,383	2.18%
2024-05-15	17.12	17.19	16.94	17.01	14.43	qfq	45,271,053	770,796,746	-0.64%
2024-05-14	17.19	17.24	17.05	17.12	14.53	qfq	43,437,599	744,158,672	-0.23%
2024-05-13	17.05	17.20	16.92	17.16	14.56	qfq	50,202,194	858,081,817	0.53%
2024-05-10	16.87	17.12	16.86	17.07	14.48	qfq	72,772,263	1,238,433,388	1.25%
2024-05-09	16.75	16.94	16.75	16.86	14.31	qfq	40,344,674	680,501,977	0.48%
2024-05-08	16.77	16.91	16.72	16.78	14.24	qfq	44,144,319	741,927,576	-0.24%
2024-05-07	16.83	16.86	16.61	16.82	14.27	qfq	60,667,972	1,015,797,233	0.00%
2024-05-06	17.00	17.08	16.81	16.82	14.27	qfq	80,591,839	1,365,442,097	-0.18%
2024-04-30	16.74	16.90	16.68	16.85	14.30	qfq	77,094,529	1,297,231,161	0.66%
2024-04-29	16.43	16.85	16.39	16.74	14.20	qfq	110,108,449	1,840,493,578	1.89%
2024-04-26	16.17	16.48	16.17	16.43	13.94	qfq	126,849,508	2,081,038,687	1.61%
2024-04-25	15.90	16.17	15.87	16.17	13.72	qfq	54,800,467	880,060,483	1.63%
2024-04-24	16.06	16.06	15.88	15.91	13.50	qfq	42,414,530	675,628,196	-0.56%
2024-04-23	16.19	16.23	15.98	16.00	13.58	qfq	54,571,146	878,090,658	-0.81%
2024-04-22	16.23	16.43	16.07	16.13	13.69	qfq	54,080,994	875,640,308	-0.31%
2024-04-19	16.25	16.39	16.16	16.18	13.73	qfq	52,572,297	853,968,808	-0.74%
2024-04-18	16.13	16.50	16.11	16.30	13.83	qfq	89,205,299	1,456,591,819	0.74%
2024-04-17	15.91	16.20	15.74	16.18	13.73	qfq	90,993,603	1,454,346,980	1.57%
2024-04-16	15.71	16.03	15.71	15.93	13.52	qfq	92,468,184	1,468,990,593	1.01%
2024-04-15	15.50	15.81	15.49	15.77	13.38	qfq	71,011,418	1,116,502,928	1.81%
2024-04-12	15.61	15.74	15.47	15.49	13.14	qfq	61,581,523	960,877,560	-1.02%
2024-04-11	15.66	15.71	15.52	15.65	13.28	qfq	48,658,125	759,961,021	-0.45%
2024-04-10	15.47	15.86	15.47	15.72	13.34	qfq	92,392,314	1,449,679,163	1.68%
2024-04-09	15.48	15.60	15.45	15.46	13.12	qfq	54,899,509	850,765,779	-0.13%
2024-04-08	15.38	15.53	15.31	15.48	13.14	qfq	67,248,577	1,039,260,091	0.45%
2024-04-03	15.54	15.56	15.35	15.41	13.08	qfq	84,029,126	1,297,308,590	-1.15%
2024-04-02	15.82	15.89	15.52	15.59	13.23	qfq	115,895,736	1,813,352,671	-1.52%
2024-04-01	15.80	16.08	15.77	15.83	13.43	qfq	92,634,216	1,475,593,666	0.32%
2024-03-29	15.72	15.93	15.54	15.78	13.39	qfq	116,006,765	1,827,805,865	-2.89%
2024-03-28	16.55	16.57	16.22	16.25	13.79	qfq	83,313,962	1,361,216,366	-2.05%
2024-03-27	16.48	16.69	16.44	16.59	14.08	qfq	55,953,010	927,670,325	0.79%
2024-03-26	16.33	16.48	16.33	16.46	13.97	qfq	49,830,221	817,632,036	1.04%
2024-03-25	16.25	16.38	16.21	16.29	13.82	qfq	36,307,260	592,057,459	0.12%
2024-03-22	16.32	16.36	16.15	16.27	13.81	qfq	40,452,348	657,209,406	-0.37%
2024-03-21	16.26	16.43	16.24	16.33	13.86	qfq	36,047,562	589,404,375	0.31%
2024-03-20	16.18	16.30	16.13	16.28	13.81	qfq	29,498,542	478,904,463	0.56%
2024-03-19	16.35	16.37	16.18	16.19	13.74	qfq	40,902,730	665,251,988	-1.10%
2024-03-18	16.34	16.44	16.33	16.37	13.89	qfq	30,356,993	496,928,565	-0.12%
2024-03-15	16.33	16.47	16.28	16.39	13.91	qfq	46,085,482	753,946,838	0.61%
2024-03-14	16.28	16.38	16.28	16.29	13.82	qfq	30,954,311	505,216,549	-0.12%
2024-03-13	16.48	16.52	16.25	16.31	13.84	qfq	53,270,685	871,129,913	-1.09%
2024-03-12	16.48	16.61	16.44	16.49	13.99	qfq	55,479,480	917,102,705	-0.06%
2024-03-11	16.47	16.54	16.39	16.50	14.00	qfq	41,769,503	687,747,909	0.12%
2024-03-08	16.49	16.57	16.43	16.48	13.98	qfq	34,451,811	567,763,417	-0.18%
2024-03-07	16.50	16.63	16.46	16.51	14.01	qfq	41,912,222	692,828,864	0.06%
2024-03-06	16.61	16.70	16.50	16.50	14.00	qfq	47,136,714	782,540,795	-0.66%
2024-03-05	16.36	16.67	16.32	16.61	14.09	qfq	70,684,630	1,169,988,932	1.22%
2024-03-04	16.52	16.55	16.38	16.41	13.92	qfq	54,673,243	898,879,531	-1.03%
2024-03-01	16.62	16.65	16.52	16.58	14.07	qfq	48,660,308	806,409,194	-0.42%
2024-02-29	16.48	16.70	16.46	16.65	14.13	qfq	66,021,105	1,097,385,683	0.73%
2024-02-28	16.55	16.66	16.36	16.53	14.03	qfq	74,848,172	1,238,250,887	-0.12%
2024-02-27	16.41	16.64	16.39	16.55	14.04	qfq	46,945,127	775,387,286	0.42%
2024-02-26	16.84	16.84	16.42	16.48	13.98	qfq	83,038,757	1,377,716,806	-2.25%
2024-02-23	16.79	16.99	16.78	16.86	14.31	qfq	60,950,141	1,029,934,870	0.36%
2024-02-22	16.65	16.88	16.60	16.80	14.26	qfq	71,238,450	1,192,386,568	0.78%
2024-02-21	16.20	16.86	16.13	16.67	14.15	qfq	131,680,981	2,187,425,790	2.90%
2024-02-20	16.16	16.24	16.10	16.20	13.75	qfq	61,476,964	995,065,043	0.12%
2024-02-19	16.09	16.19	16.00	16.18	13.73	qfq	69,032,036	1,111,668,885	0.81%
2024-02-08	15.91	16.05	15.82	16.05	13.62	qfq	88,950,645	1,418,512,812	0.50%
2024-02-07	15.97	15.98	15.64	15.97	13.55	qfq	131,455,089	2,082,308,605	0.31%
2024-02-06	15.84	15.92	15.75	15.92	13.51	qfq	99,272,051	1,573,462,659	0.51%
2024-02-05	15.71	15.90	15.58	15.84	13.44	qfq	113,610,920	1,788,532,466	0.83%
2024-02-02	15.75	15.79	15.35	15.71	13.33	qfq	87,771,386	1,375,887,234	0.00%
2024-02-01	15.68	15.77	15.55	15.71	13.33	qfq	67,415,823	1,056,715,002	-0.13%
2024-01-31	15.62	15.79	15.58	15.73	13.35	qfq	69,474,801	1,091,088,491	0.51%
2024-01-30	15.67	15.85	15.61	15.65	13.28	qfq	69,753,737	1,097,050,489	-0.45%
2024-01-29	15.66	15.85	15.60	15.72	13.34	qfq	73,711,099	1,158,690,207	0.51%
2024-01-26	15.47	15.66	15.44	15.64	13.27	qfq	91,323,924	1,422,533,468	1.10%
2024-01-25	15.35	15.48	15.30	15.47	13.13	qfq	68,883,248	1,062,050,858	1.11%
2024-01-24	15.20	15.33	15.08	15.30	12.98	qfq	61,540,810	935,500,519	1.32%
2024-01-23	15.11	15.20	15.00	15.10	12.81	qfq	61,264,696	924,752,932	-0.66%
2024-01-22	15.14	15.40	15.02	15.20	12.90	qfq	121,534,183	1,856,429,204	0.33%
2024-01-19	15.01	15.17	14.94	15.15	12.86	qfq	73,323,536	1,106,222,394	0.40%
2024-01-18	14.78	15.15	14.55	15.09	12.80	qfq	110,188,953	1,632,187,994	1.89%
2024-01-17	14.90	15.05	14.81	14.81	12.57	qfq	87,169,331	1,303,277,271	-0.80%
2024-01-16	14.71	14.94	14.70	14.93	12.67	qfq	70,489,355	1,044,859,855	1.36%
2024-01-15	14.64	14.81	14.64	14.73	12.50	qfq	35,798,616	527,160,351	0.27%
2024-01-12	14.61	14.77	14.60	14.69	12.46	qfq	34,530,547	507,242,874	0.20%
2024-01-11	14.60	14.73	14.52	14.66	12.44	qfq	41,408,950	606,261,166	0.34%
2024-01-10	14.66	14.70	14.61	14.61	12.40	qfq	32,700,724	478,703,796	-0.48%
2024-01-09	14.69	14.71	14.59	14.68	12.46	qfq	48,387,580	709,084,182	-0.14%
2024-01-08	14.73	14.90	14.63	14.70	12.47	qfq	70,545,219	1,039,081,741	-0.74%
2024-01-05	14.58	14.98	14.55	14.81	12.57	qfq	103,339,237	1,529,703,912	1.30%
2024-01-04	14.66	14.71	14.51	14.62	12.41	qfq	63,123,105	920,725,273	-0.41%
2024-01-03	14.75	14.76	14.60	14.68	12.46	qfq	76,538,528	1,121,674,839	-1.01%
2024-01-02	14.92	14.94	14.77	14.83	12.58	qfq	103,228,789	1,531,209,521	-8.51%
2023-12-29	14.73	16.21	14.71	16.21	13.75	qfq	50,335,187	762,993,512	9.97%
2023-12-28	14.52	14.75	14.48	14.74	12.51	qfq	49,900,548	732,191,492	1.52%
2023-12-27	14.56	14.58	14.38	14.52	12.32	qfq	35,006,825	506,882,173	-0.27%
2023-12-26	14.62	14.64	14.51	14.56	12.35	qfq	20,460,721	297,788,973	-0.34%
2023-12-25	14.60	14.65	14.56	14.61	12.40	qfq	24,810,150	362,600,601	-0.07%
2023-12-22	14.51	14.65	14.40	14.62	12.41	qfq	46,937,012	683,353,263	0.97%
2023-12-21	14.30	14.52	14.23	14.48	12.29	qfq	43,500,160	626,636,469	1.05%
2023-12-20	14.41	14.50	14.32	14.33	12.16	qfq	34,085,076	490,814,807	-0.49%
2023-12-19	14.33	14.42	14.28	14.40	12.22	qfq	26,319,416	378,101,604	0.28%
2023-12-18	14.29	14.40	14.16	14.36	12.18	qfq	29,304,787	420,029,051	0.35%
2023-12-15	14.39	14.49	14.28	14.31	12.14	qfq	36,636,585	526,493,883	-0.21%
2023-12-14	14.41	14.48	14.34	14.34	12.17	qfq	27,337,299	393,738,943	0.00%
2023-12-13	14.58	14.59	14.31	14.34	12.17	qfq	46,038,449	665,999,040	-1.71%
2023-12-12	14.31	14.60	14.30	14.59	12.38	qfq	52,037,797	755,714,368	1.39%
2023-12-11	14.12	14.44	13.95	14.39	12.21	qfq	56,236,978	796,733,974	1.98%
2023-12-08	14.10	14.21	14.09	14.11	11.97	qfq	35,961,788	508,481,336	-0.07%
2023-12-07	14.19	14.19	14.01	14.12	11.98	qfq	43,091,132	607,424,368	-0.35%
2023-12-06	14.16	14.25	14.05	14.17	12.02	qfq	49,207,193	697,207,011	-0.07%
2023-12-05	14.50	14.51	14.16	14.18	12.03	qfq	61,736,609	884,241,174	-2.27%
2023-12-04	14.62	14.69	14.51	14.51	12.31	qfq	32,721,652	476,146,829	-0.68%
2023-12-01	14.60	14.67	14.50	14.61	12.40	qfq	46,422,167	676,692,633	0.07%
2023-11-30	14.60	14.67	14.55	14.60	12.39	qfq	40,506,558	591,403,704	0.00%
2023-11-29	14.79	14.81	14.49	14.60	12.39	qfq	68,885,306	1,004,870,911	-1.35%
2023-11-28	14.75	14.84	14.74	14.80	12.56	qfq	29,062,517	429,358,690	0.34%
2023-11-27	14.77	14.82	14.65	14.75	12.52	qfq	41,258,127	607,112,285	-0.41%
2023-11-24	14.82	14.87	14.78	14.81	12.57	qfq	26,514,138	392,909,929	-0.13%
2023-11-23	14.85	14.88	14.75	14.83	12.58	qfq	30,682,256	454,258,021	-0.13%
2023-11-22	14.86	14.93	14.85	14.85	12.60	qfq	26,860,451	399,846,812	-0.27%
2023-11-21	14.88	14.98	14.87	14.89	12.63	qfq	38,754,638	578,667,840	0.27%
2023-11-20	14.74	14.87	14.68	14.85	12.60	qfq	41,340,754	611,378,095	0.95%
2023-11-17	14.74	14.75	14.61	14.71	12.48	qfq	53,440,872	783,632,473	-0.41%
2023-11-16	14.85	14.87	14.75	14.77	12.53	qfq	40,511,590	598,861,810	-0.54%
2023-11-15	14.77	14.90	14.72	14.85	12.60	qfq	63,220,534	937,760,663	0.88%
2023-11-14	14.95	15.01	14.62	14.72	12.49	qfq	107,111,042	1,578,955,088	-1.60%
2023-11-13	15.00	15.04	14.92	14.96	12.69	qfq	37,219,975	556,381,560	-0.13%
2023-11-10	15.10	15.12	14.96	14.98	12.71	qfq	50,355,532	754,939,455	-0.93%
2023-11-09	15.11	15.18	15.09	15.12	12.83	qfq	35,555,242	537,702,921	-0.07%
2023-11-08	15.18	15.21	15.08	15.13	12.84	qfq	33,658,723	509,797,814	-0.39%
2023-11-07	15.27	15.28	15.14	15.19	12.89	qfq	43,735,143	664,441,922	-0.52%
2023-11-06	15.23	15.30	15.17	15.27	12.96	qfq	48,059,539	732,851,919	0.46%
2023-11-03	15.26	15.28	15.17	15.20	12.90	qfq	37,363,703	568,410,619	-0.33%
2023-11-02	15.12	15.28	15.11	15.25	12.94	qfq	49,222,075	749,046,666	0.93%
2023-11-01	15.07	15.14	14.96	15.11	12.82	qfq	62,440,363	940,598,796	0.20%
2023-10-31	15.30	15.30	14.95	15.08	12.80	qfq	161,221,468	2,427,542,699	-3.15%
2023-10-30	15.70	15.74	15.55	15.57	13.21	qfq	55,273,712	862,357,301	-1.33%
2023-10-27	15.70	15.84	15.69	15.78	13.39	qfq	43,730,256	689,481,311	0.45%
2023-10-26	15.57	15.74	15.55	15.71	13.33	qfq	39,470,695	618,796,601	0.90%
2023-10-25	15.79	15.79	15.51	15.57	13.21	qfq	69,745,839	1,088,776,354	-0.64%
2023-10-24	15.79	15.81	15.66	15.67	13.30	qfq	50,391,757	791,284,458	-0.44%
2023-10-23	15.79	15.85	15.64	15.74	13.36	qfq	39,945,248	629,264,987	-0.32%
2023-10-20	15.83	15.91	15.72	15.79	13.40	qfq	49,468,319	781,926,905	-0.38%
2023-10-19	16.15	16.16	15.83	15.85	13.45	qfq	70,716,632	1,128,636,413	-1.98%
2023-10-18	16.22	16.28	16.17	16.17	13.72	qfq	36,329,100	588,893,652	-0.31%
2023-10-17	16.23	16.32	16.20	16.22	13.76	qfq	27,816,970	452,010,410	0.12%
2023-10-16	16.28	16.30	16.16	16.20	13.75	qfq	27,935,060	452,702,750	-0.43%
2023-10-13	16.25	16.34	16.20	16.27	13.81	qfq	32,964,060	536,409,783	-0.43%
2023-10-12	16.35	16.38	16.26	16.34	13.87	qfq	38,028,284	620,925,003	1.11%
2023-10-11	16.31	16.32	16.15	16.16	13.71	qfq	33,789,228	547,590,591	-0.12%
2023-10-10	16.30	16.37	16.18	16.18	13.73	qfq	31,602,068	513,930,708	-0.25%
2023-10-09	16.24	16.29	16.13	16.22	13.76	qfq	48,000,922	777,799,241	-0.43%
2023-09-28	16.31	16.38	16.28	16.29	13.82	qfq	34,307,210	560,435,126	0.25%
2023-09-27	16.38	16.38	16.24	16.25	13.79	qfq	35,002,701	570,131,385	-0.61%
2023-09-26	16.36	16.41	16.32	16.35	13.87	qfq	26,309,769	430,315,568	-0.12%
2023-09-25	16.34	16.43	16.30	16.37	13.89	qfq	44,973,895	736,315,968	0.00%
2023-09-22	16.18	16.38	16.14	16.37	13.89	qfq	67,368,192	1,097,384,873	1.36%
2023-09-21	16.22	16.24	16.12	16.15	13.70	qfq	34,731,658	561,946,183	-0.43%
2023-09-20	16.22	16.26	16.12	16.22	13.76	qfq	33,216,987	538,660,265	0.00%
2023-09-19	16.10	16.22	16.08	16.22	13.76	qfq	38,348,704	620,261,889	0.50%
2023-09-18	16.08	16.15	16.01	16.14	13.70	qfq	30,893,069	497,399,761	0.25%
2023-09-15	16.27	16.30	16.02	16.10	13.66	qfq	63,526,058	1,025,705,202	-0.98%
2023-09-14	16.23	16.27	16.15	16.26	13.80	qfq	41,047,866	665,897,038	0.56%
2023-09-13	16.25	16.31	16.12	16.17	13.72	qfq	35,866,578	581,015,185	0.00%
2023-09-12	16.21	16.25	16.15	16.17	13.72	qfq	24,053,001	389,786,975	-0.25%
2023-09-11	16.16	16.25	16.10	16.21	13.75	qfq	38,073,935	616,435,185	0.31%
2023-09-08	16.20	16.21	16.08	16.16	13.71	qfq	24,055,167	387,898,864	-0.25%
2023-09-07	16.26	16.31	16.19	16.20	13.75	qfq	30,692,377	498,901,464	-0.55%
2023-09-06	16.11	16.31	16.10	16.29	13.82	qfq	35,860,715	582,258,137	0.74%
2023-09-05	16.19	16.24	16.13	16.17	13.72	qfq	41,221,928	667,081,004	-0.43%
2023-09-04	16.04	16.34	16.00	16.24	13.78	qfq	79,346,864	1,286,080,740	1.88%
2023-09-01	15.88	16.11	15.86	15.94	13.53	qfq	50,323,638	804,511,919	0.82%
2023-08-31	15.84	16.05	15.80	15.81	13.42	qfq	62,864,690	1,000,128,381	0.13%
2023-08-30	16.00	16.01	15.78	15.79	13.40	qfq	66,316,645	1,050,903,080	-1.31%
2023-08-29	16.19	16.25	15.95	16.00	13.58	qfq	78,311,653	1,256,147,931	-1.23%
2023-08-28	16.56	16.67	16.13	16.20	13.75	qfq	106,985,173	1,751,256,050	1.19%
2023-08-25	15.87	16.12	15.86	16.01	13.59	qfq	46,067,400	736,990,741	0.50%
2023-08-24	15.94	15.98	15.76	15.93	13.52	qfq	37,466,456	595,111,670	0.13%
2023-08-23	15.87	16.09	15.87	15.91	13.50	qfq	50,385,876	805,560,230	-0.06%
2023-08-22	15.71	15.97	15.71	15.92	13.51	qfq	53,463,383	848,125,181	1.40%
2023-08-21	15.95	15.99	15.70	15.70	13.32	qfq	52,584,499	831,530,555	-1.51%
2023-08-18	15.99	16.17	15.94	15.94	13.53	qfq	36,762,730	590,319,362	-0.50%
2023-08-17	16.00	16.06	15.92	16.02	13.59	qfq	40,692,598	650,055,651	-0.37%
2023-08-16	16.00	16.12	15.95	16.08	13.64	qfq	27,651,698	443,856,220	0.19%
2023-08-15	15.98	16.09	15.91	16.05	13.62	qfq	37,805,693	604,764,054	0.56%
2023-08-14	16.02	16.02	15.91	15.96	13.54	qfq	45,119,270	720,359,059	-0.87%
2023-08-11	16.44	16.54	16.10	16.10	13.66	qfq	53,869,735	875,790,395	-2.07%
2023-08-10	16.43	16.55	16.34	16.44	13.95	qfq	36,196,496	594,480,927	-0.36%
2023-08-09	16.41	16.54	16.40	16.50	14.00	qfq	28,029,972	462,405,149	0.30%
2023-08-08	16.45	16.55	16.36	16.45	13.96	qfq	38,744,045	636,824,328	-0.30%
2023-08-07	16.54	16.59	16.45	16.50	14.00	qfq	42,290,922	697,968,247	-0.36%
2023-08-04	16.61	16.80	16.52	16.56	14.05	qfq	59,700,098	994,437,785	0.30%
2023-08-03	16.30	16.55	16.27	16.51	14.01	qfq	39,935,339	655,689,239	0.92%
2023-08-02	16.54	16.57	16.25	16.36	13.88	qfq	69,439,035	1,137,811,623	-1.62%
2023-08-01	16.61	16.73	16.57	16.63	14.11	qfq	51,733,410	860,695,951	-0.18%
2023-07-31	16.56	16.84	16.52	16.66	14.14	qfq	104,972,147	1,751,009,980	1.03%
2023-07-28	15.96	16.54	15.95	16.49	13.99	qfq	110,767,423	1,812,479,658	3.06%
2023-07-27	15.98	16.13	15.94	16.00	13.58	qfq	47,705,065	765,329,154	0.31%
2023-07-26	15.89	15.98	15.87	15.95	13.53	qfq	30,636,026	487,624,367	0.06%
2023-07-25	15.77	15.95	15.77	15.94	13.53	qfq	66,267,305	1,052,154,122	1.79%
2023-07-24	15.71	15.77	15.65	15.66	13.29	qfq	24,438,765	383,483,524	-0.76%
2023-07-21	15.75	15.84	15.74	15.78	13.39	qfq	33,844,678	534,153,331	-0.06%
2023-07-20	15.77	15.88	15.74	15.79	13.40	qfq	41,550,119	657,197,164	0.45%
2023-07-19	15.55	15.75	15.54	15.72	13.34	qfq	36,682,759	573,986,831	1.03%
2023-07-18	15.61	15.63	15.54	15.56	13.20	qfq	24,397,233	380,030,641	-0.19%
2023-07-17	15.63	15.63	15.55	15.59	13.23	qfq	23,597,756	367,538,758	-0.57%