SECURITY DETAIL · RAW DATA

璞泰来603659.SH

ASSECNYSTOCK

最近收盘价21.702026-07-17

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）31,991,050

成交额（元）707,977,061

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-04-11	2026-04-17	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.17	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.14	—	—	—	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	22.44	22.68	21.65	21.70	21.70	qfq	31,991,050	707,977,061	-3.34%
2026-07-16	23.09	23.25	22.38	22.45	22.45	qfq	23,975,749	546,815,256	-3.69%
2026-07-15	23.80	24.05	23.22	23.31	23.31	qfq	22,389,294	528,456,357	-2.47%
2026-07-14	23.29	23.92	22.83	23.90	23.90	qfq	30,669,979	716,264,798	2.97%
2026-07-13	24.30	24.34	23.06	23.21	23.21	qfq	38,116,703	899,022,259	-5.65%
2026-07-10	25.54	25.89	24.59	24.60	24.60	qfq	35,927,826	902,319,458	-3.38%
2026-07-09	26.11	26.32	24.51	25.46	25.46	qfq	45,542,016	1,149,514,152	-3.45%
2026-07-08	27.39	27.39	26.00	26.37	26.37	qfq	32,707,416	866,385,108	-3.83%
2026-07-07	27.19	28.00	27.10	27.42	27.42	qfq	27,640,039	760,905,984	1.41%
2026-07-06	27.99	28.33	27.00	27.04	27.04	qfq	29,339,281	808,400,178	-3.84%
2026-07-03	28.20	28.50	27.82	28.12	28.12	qfq	29,007,793	817,527,764	-0.11%
2026-07-02	28.00	28.89	27.75	28.15	28.15	qfq	30,318,040	856,391,025	-1.12%
2026-07-01	28.93	29.07	27.61	28.47	28.47	qfq	44,534,379	1,257,033,474	-1.59%
2026-06-30	27.24	29.08	27.08	28.93	28.93	qfq	43,990,571	1,249,311,710	5.24%
2026-06-29	26.40	27.79	26.37	27.49	27.49	qfq	38,387,482	1,041,667,606	4.13%
2026-06-26	28.49	28.49	26.38	26.40	26.40	qfq	50,040,120	1,358,862,374	-7.53%
2026-06-25	28.80	29.09	28.35	28.55	28.55	qfq	41,279,965	1,183,426,372	-1.79%
2026-06-24	29.15	29.74	28.91	29.07	29.07	qfq	35,451,694	1,038,292,843	-0.27%
2026-06-23	30.71	31.04	29.04	29.15	29.15	qfq	44,991,530	1,348,049,013	-5.66%
2026-06-22	29.01	30.96	28.71	30.90	30.90	qfq	56,107,611	1,683,772,476	4.75%
2026-06-18	29.47	30.04	29.05	29.50	29.50	qfq	34,951,448	1,033,419,494	-0.03%
2026-06-17	29.50	29.90	29.20	29.51	29.51	qfq	35,068,052	1,035,531,754	-0.57%
2026-06-16	29.56	30.08	28.89	29.68	29.68	qfq	42,610,603	1,259,618,634	1.78%
2026-06-15	28.75	29.30	28.62	29.16	29.16	qfq	40,970,284	1,186,404,735	2.89%
2026-06-12	27.59	28.66	27.29	28.34	28.34	qfq	47,454,256	1,335,388,574	4.08%
2026-06-11	27.48	27.89	27.05	27.23	27.23	qfq	25,955,255	710,460,211	-1.02%
2026-06-10	27.68	28.10	27.20	27.51	27.51	qfq	23,329,062	642,826,748	-1.43%
2026-06-09	27.46	28.09	27.02	27.91	27.91	qfq	34,680,697	954,187,449	3.56%
2026-06-08	26.84	27.57	26.33	26.95	26.95	qfq	39,108,686	1,053,140,297	-2.39%
2026-06-05	28.27	28.44	27.51	27.61	27.61	qfq	47,328,745	1,320,064,641	-2.78%
2026-06-04	29.40	29.58	28.24	28.40	28.40	qfq	61,078,141	1,748,028,312	-5.21%
2026-06-03	30.71	30.82	29.65	29.96	29.96	qfq	44,941,485	1,353,952,689	-2.88%
2026-06-02	30.70	31.00	30.13	30.85	30.85	qfq	27,873,291	854,702,410	0.52%
2026-06-01	30.50	31.34	30.30	30.69	30.69	qfq	38,263,381	1,186,570,877	0.20%
2026-05-29	30.62	30.88	29.89	30.63	30.63	qfq	37,243,719	1,127,325,267	-0.13%
2026-05-28	31.29	31.66	30.05	30.67	30.67	qfq	35,434,832	1,083,961,503	-1.95%
2026-05-27	30.95	32.09	30.88	31.28	31.28	qfq	40,401,906	1,274,053,809	1.07%
2026-05-26	30.28	31.37	30.21	30.95	30.95	qfq	38,682,462	1,193,687,113	0.49%
2026-05-25	32.29	32.29	30.20	30.80	30.80	qfq	59,857,946	1,845,572,465	-4.82%
2026-05-22	32.22	32.55	31.40	32.36	32.36	qfq	37,354,860	1,196,817,151	2.02%
2026-05-21	33.00	33.33	31.60	31.72	31.72	qfq	52,745,309	1,726,279,038	-2.16%
2026-05-20	31.10	32.65	31.05	32.42	32.42	qfq	49,866,855	1,596,023,824	3.18%
2026-05-19	31.58	31.65	30.70	31.42	31.42	qfq	38,758,186	1,207,855,143	-0.73%
2026-05-18	31.79	32.27	31.14	31.65	31.65	qfq	38,252,031	1,213,506,324	-1.74%
2026-05-15	32.16	32.88	31.69	32.21	32.21	qfq	49,072,268	1,583,176,467	0.09%
2026-05-14	33.11	33.19	32.13	32.18	32.18	qfq	48,671,026	1,586,953,860	-3.33%
2026-05-13	33.00	33.35	32.80	33.29	33.29	qfq	45,911,543	1,521,548,259	0.18%
2026-05-12	33.74	33.89	32.77	33.23	33.23	qfq	51,926,929	1,715,903,190	-1.42%
2026-05-11	33.60	34.31	33.50	33.71	33.71	qfq	60,960,070	2,061,290,375	-0.82%
2026-05-08	35.50	35.87	33.81	33.99	33.99	qfq	85,788,577	2,964,186,433	-4.98%
2026-05-07	37.19	37.19	35.15	35.77	35.77	qfq	80,900,463	2,904,311,522	-3.77%
2026-05-06	36.70	37.43	36.00	37.17	37.17	qfq	70,218,463	2,584,156,155	2.48%
2026-04-30	37.00	37.54	35.90	36.27	36.27	qfq	73,377,260	2,683,578,144	-3.59%
2026-04-29	35.30	37.66	35.00	37.62	37.62	qfq	77,192,229	2,826,773,921	5.97%
2026-04-28	36.98	36.99	35.30	35.50	35.50	qfq	54,106,328	1,935,761,149	-3.98%
2026-04-27	37.00	37.50	36.34	36.97	36.97	qfq	64,647,969	2,387,359,106	0.71%
2026-04-24	34.80	37.12	34.19	36.71	36.71	qfq	90,707,539	3,249,736,887	6.78%
2026-04-23	35.85	35.96	34.31	34.38	34.38	qfq	77,495,426	2,693,451,684	-4.98%
2026-04-22	36.22	37.51	35.82	36.18	36.18	qfq	61,756,290	2,249,731,360	-0.11%
2026-04-21	35.88	36.70	34.88	36.22	36.22	qfq	61,878,962	2,220,860,665	2.35%
2026-04-20	35.53	36.19	34.37	35.39	35.39	qfq	50,705,757	1,789,611,913	-1.45%
2026-04-17	35.89	36.74	35.32	35.91	35.91	qfq	49,511,609	1,775,573,327	0.20%
2026-04-16	35.46	36.45	34.80	35.84	35.61	qfq	66,056,606	2,359,264,438	2.72%
2026-04-15	35.23	36.50	34.80	34.89	34.67	qfq	75,930,409	2,690,651,180	-0.77%
2026-04-14	34.63	35.18	34.04	35.16	34.93	qfq	66,105,474	2,300,424,715	1.53%
2026-04-13	33.48	35.18	33.27	34.63	34.41	qfq	81,307,762	2,817,409,964	2.91%
2026-04-10	32.00	34.38	31.91	33.65	33.43	qfq	90,468,753	3,029,213,943	5.45%
2026-04-09	31.45	32.17	30.48	31.91	31.71	qfq	57,316,423	1,810,916,945	1.30%
2026-04-08	31.00	31.50	30.49	31.50	31.30	qfq	61,112,764	1,904,629,940	4.10%
2026-04-07	30.33	30.88	29.79	30.26	30.07	qfq	44,862,485	1,356,323,271	1.24%
2026-04-03	30.96	31.36	29.56	29.89	29.70	qfq	65,797,362	1,978,866,927	-4.20%
2026-04-02	31.20	32.10	30.90	31.20	31.00	qfq	55,053,824	1,729,159,729	-1.02%
2026-04-01	32.61	32.68	31.35	31.52	31.32	qfq	66,212,671	2,104,966,261	-1.44%
2026-03-31	33.61	33.61	31.98	31.98	31.77	qfq	71,985,983	2,342,462,635	-4.85%
2026-03-30	33.60	34.63	32.68	33.61	33.39	qfq	82,958,108	2,782,362,507	-2.01%
2026-03-27	33.51	35.35	33.36	34.30	34.08	qfq	118,005,027	4,033,889,380	0.38%
2026-03-26	32.30	35.43	32.15	34.17	33.95	qfq	131,493,792	4,492,123,968	5.63%
2026-03-25	31.90	32.85	31.50	32.35	32.14	qfq	94,284,519	3,026,805,997	1.41%
2026-03-24	31.93	32.66	30.19	31.90	31.70	qfq	86,753,521	2,731,145,501	1.33%
2026-03-23	31.60	32.23	31.05	31.48	31.28	qfq	108,900,085	3,445,617,797	-0.38%
2026-03-20	29.56	32.19	29.36	31.60	31.40	qfq	120,463,171	3,796,269,527	8.00%
2026-03-19	29.70	30.86	29.00	29.26	29.07	qfq	63,011,580	1,874,639,701	-3.08%
2026-03-18	30.99	31.10	29.70	30.19	30.00	qfq	58,296,766	1,751,156,042	-1.88%
2026-03-17	32.40	32.80	30.70	30.77	30.57	qfq	76,232,455	2,394,838,224	-4.62%
2026-03-16	32.80	33.25	31.63	32.26	32.05	qfq	121,354,286	3,934,025,238	-0.46%
2026-03-13	29.73	32.41	29.73	32.41	32.20	qfq	67,624,671	2,159,757,611	10.01%
2026-03-12	29.77	29.93	29.16	29.46	29.27	qfq	46,998,805	1,384,986,716	-0.64%
2026-03-11	28.50	29.97	28.38	29.65	29.46	qfq	72,215,764	2,128,994,836	4.18%
2026-03-10	27.90	28.47	27.56	28.46	28.28	qfq	40,698,469	1,147,281,576	2.74%
2026-03-09	26.34	27.93	26.07	27.70	27.52	qfq	62,460,855	1,683,288,893	4.10%
2026-03-06	27.64	27.65	25.35	26.61	26.44	qfq	71,477,215	1,867,806,557	-3.45%
2026-03-05	28.21	28.30	27.20	27.56	27.38	qfq	39,388,934	1,091,191,099	-0.86%
2026-03-04	27.70	28.30	27.51	27.80	27.62	qfq	28,153,820	785,152,780	-1.03%
2026-03-03	28.38	29.09	27.58	28.09	27.91	qfq	40,632,768	1,149,330,850	-0.46%
2026-03-02	27.91	28.63	27.82	28.22	28.04	qfq	27,673,699	780,046,857	-0.70%
2026-02-27	28.41	28.59	28.04	28.42	28.24	qfq	33,394,140	944,566,443	-0.63%
2026-02-26	30.10	30.10	28.40	28.60	28.42	qfq	42,573,750	1,231,960,168	-3.74%
2026-02-25	29.15	30.10	29.03	29.71	29.52	qfq	30,623,804	910,030,405	1.78%
2026-02-24	28.99	29.49	28.43	29.19	29.00	qfq	31,226,200	908,379,135	3.22%
2026-02-13	28.35	28.91	28.18	28.28	28.10	qfq	23,901,407	683,121,963	-0.84%
2026-02-12	28.30	28.54	28.10	28.52	28.34	qfq	20,156,646	572,195,551	0.85%
2026-02-11	28.13	28.53	28.08	28.28	28.10	qfq	19,378,935	549,412,221	0.25%
2026-02-10	28.58	28.86	28.10	28.21	28.03	qfq	22,719,052	645,639,350	-1.54%
2026-02-09	28.72	28.88	28.48	28.65	28.47	qfq	23,802,065	682,461,167	1.13%
2026-02-06	27.13	28.75	26.96	28.33	28.15	qfq	36,559,823	1,029,844,184	2.72%
2026-02-05	27.88	28.30	27.30	27.58	27.40	qfq	18,960,567	524,054,963	-2.13%
2026-02-04	27.73	28.25	27.60	28.18	28.00	qfq	21,983,138	612,384,751	0.28%
2026-02-03	27.45	28.10	27.19	28.10	27.92	qfq	27,399,449	758,375,632	3.96%
2026-02-02	27.55	27.90	26.83	27.03	26.86	qfq	26,710,686	732,137,666	-2.45%
2026-01-30	27.63	27.90	26.80	27.71	27.53	qfq	31,727,535	870,369,396	-0.29%
2026-01-29	28.10	28.62	27.76	27.79	27.61	qfq	30,510,183	856,763,161	-2.29%
2026-01-28	28.46	28.68	27.94	28.44	28.26	qfq	33,323,185	942,734,260	-0.97%
2026-01-27	29.10	29.39	27.60	28.72	28.54	qfq	46,087,312	1,303,500,670	-1.98%
2026-01-26	30.68	30.69	28.90	29.30	29.11	qfq	54,676,190	1,615,809,077	-2.37%
2026-01-23	28.85	30.56	28.85	30.01	29.82	qfq	60,050,091	1,793,792,692	4.09%
2026-01-22	29.42	29.82	28.69	28.83	28.64	qfq	50,156,579	1,453,191,500	-1.97%
2026-01-21	28.35	29.73	28.35	29.41	29.22	qfq	72,081,808	2,101,523,228	6.87%
2026-01-20	28.39	28.64	26.92	27.52	27.34	qfq	41,302,712	1,137,989,393	-2.65%
2026-01-19	28.20	28.57	27.78	28.27	28.09	qfq	29,543,057	835,077,200	0.35%
2026-01-16	28.98	29.00	28.06	28.17	27.99	qfq	38,426,247	1,092,172,923	-0.04%
2026-01-15	26.86	28.68	26.73	28.18	28.00	qfq	62,275,360	1,748,977,041	4.91%
2026-01-14	26.69	27.55	26.48	26.86	26.69	qfq	36,069,110	974,336,600	0.67%
2026-01-13	26.96	27.38	26.57	26.68	26.51	qfq	30,690,411	826,067,784	-1.00%
2026-01-12	27.28	27.88	26.35	26.95	26.78	qfq	48,214,851	1,298,047,155	-2.74%
2026-01-09	27.38	28.15	27.10	27.71	27.53	qfq	26,605,141	738,502,576	1.13%
2026-01-08	27.86	28.22	27.17	27.40	27.22	qfq	29,711,132	820,842,256	-2.42%
2026-01-07	27.94	28.59	27.80	28.08	27.90	qfq	25,904,947	730,099,771	0.72%
2026-01-06	27.88	28.36	27.75	27.88	27.70	qfq	30,991,927	869,070,261	0.58%
2026-01-05	27.34	27.88	27.20	27.72	27.54	qfq	26,245,683	723,668,059	1.39%
2025-12-31	27.50	27.68	27.16	27.34	27.16	qfq	17,784,635	486,888,121	-0.22%
2025-12-30	26.88	27.55	26.78	27.40	27.22	qfq	26,159,286	711,825,119	0.70%
2025-12-29	28.06	28.06	26.90	27.21	27.04	qfq	33,303,564	910,502,722	-3.17%
2025-12-26	27.43	28.48	27.43	28.10	27.92	qfq	35,183,050	984,990,662	3.16%
2025-12-25	27.35	27.41	26.75	27.24	27.07	qfq	21,189,525	573,800,137	-0.73%
2025-12-24	27.22	27.68	27.19	27.44	27.26	qfq	20,130,191	551,193,449	0.18%
2025-12-23	26.85	27.90	26.71	27.39	27.21	qfq	33,166,895	906,154,909	1.97%
2025-12-22	26.65	27.02	26.56	26.86	26.69	qfq	22,423,451	601,466,967	0.79%
2025-12-19	26.10	26.72	26.03	26.65	26.48	qfq	18,920,369	500,633,098	2.11%
2025-12-18	26.00	26.59	25.92	26.10	25.93	qfq	15,980,149	419,504,217	-0.50%
2025-12-17	25.60	26.35	25.59	26.23	26.06	qfq	20,944,557	544,230,210	2.38%
2025-12-16	25.72	25.84	25.10	25.62	25.46	qfq	19,973,294	507,773,525	-0.43%
2025-12-15	26.06	26.39	25.67	25.73	25.56	qfq	20,361,478	528,789,429	-1.87%
2025-12-12	26.36	26.57	25.71	26.22	26.05	qfq	23,978,102	625,724,726	-0.19%
2025-12-11	26.52	27.24	26.26	26.27	26.10	qfq	20,468,577	546,386,345	-0.98%
2025-12-10	26.82	26.89	26.23	26.53	26.36	qfq	18,530,600	490,493,536	-1.04%
2025-12-09	26.68	27.35	26.31	26.81	26.64	qfq	21,948,075	590,038,713	-0.07%
2025-12-08	26.55	27.03	26.36	26.83	26.66	qfq	22,953,760	613,765,135	1.28%
2025-12-05	26.55	26.61	26.01	26.49	26.32	qfq	15,956,160	420,530,588	0.15%
2025-12-04	26.56	26.68	26.15	26.45	26.28	qfq	15,353,957	405,644,498	-0.26%
2025-12-03	26.99	27.27	26.40	26.52	26.35	qfq	17,677,006	472,315,764	-1.04%
2025-12-02	27.28	27.56	26.60	26.80	26.63	qfq	23,489,628	632,361,928	-1.51%
2025-12-01	26.65	27.80	26.65	27.21	27.04	qfq	37,314,061	1,021,232,435	2.06%
2025-11-28	26.69	27.24	26.40	26.66	26.49	qfq	25,898,465	694,211,416	0.15%
2025-11-27	25.89	27.48	25.81	26.62	26.45	qfq	38,844,504	1,043,093,325	2.62%
2025-11-26	26.03	26.41	25.71	25.94	25.77	qfq	21,946,893	571,632,546	-0.35%
2025-11-25	26.06	26.47	25.80	26.03	25.86	qfq	28,104,887	734,523,044	0.70%
2025-11-24	26.48	26.75	25.63	25.85	25.68	qfq	35,034,579	911,119,643	-2.08%
2025-11-21	27.38	27.78	26.40	26.40	26.23	qfq	56,148,706	1,508,100,038	-6.52%
2025-11-20	29.00	29.96	28.12	28.24	28.06	qfq	46,742,414	1,355,271,811	-2.52%
2025-11-19	28.33	29.50	28.33	28.97	28.78	qfq	53,384,897	1,547,329,579	1.79%
2025-11-18	31.60	32.15	28.46	28.46	28.28	qfq	79,426,438	2,348,296,771	-9.99%
2025-11-17	30.60	31.96	30.45	31.62	31.42	qfq	69,743,106	2,183,182,145	4.29%
2025-11-14	30.84	31.50	30.06	30.32	30.13	qfq	52,668,571	1,611,634,249	-2.94%
2025-11-13	28.87	31.74	28.86	31.24	31.04	qfq	97,637,260	3,028,888,063	8.28%
2025-11-12	28.83	29.46	27.97	28.85	28.66	qfq	29,013,454	831,904,501	-1.00%
2025-11-11	29.86	30.15	29.01	29.14	28.95	qfq	34,633,854	1,019,816,821	-2.05%
2025-11-10	30.60	30.99	29.26	29.75	29.56	qfq	56,222,171	1,696,908,942	-1.00%
2025-11-07	29.09	30.49	28.38	30.05	29.86	qfq	56,970,391	1,687,086,552	2.74%
2025-11-06	28.26	29.70	28.26	29.25	29.06	qfq	44,942,069	1,315,361,569	2.81%
2025-11-05	26.88	28.66	26.77	28.45	28.27	qfq	46,611,089	1,297,174,487	1.83%
2025-11-04	28.70	29.22	27.68	27.94	27.76	qfq	43,143,655	1,216,001,885	-3.62%
2025-11-03	29.23	29.49	27.80	28.99	28.80	qfq	58,853,034	1,679,261,191	-0.82%
2025-10-31	28.55	31.38	28.50	29.23	29.04	qfq	108,929,580	3,294,043,406	2.38%
2025-10-30	28.85	29.29	28.39	28.55	28.37	qfq	63,260,342	1,820,400,065	-0.17%
2025-10-29	27.50	28.67	27.37	28.60	28.42	qfq	55,113,150	1,557,786,729	3.29%
2025-10-28	27.80	28.00	26.95	27.69	27.51	qfq	52,160,014	1,438,470,030	0.76%
2025-10-27	27.29	27.80	26.85	27.48	27.30	qfq	47,096,928	1,289,826,270	2.16%
2025-10-24	26.70	27.00	26.53	26.90	26.73	qfq	26,365,715	706,328,534	1.17%
2025-10-23	26.00	26.68	25.57	26.59	26.42	qfq	29,751,708	778,182,078	1.80%
2025-10-22	26.40	26.49	25.68	26.12	25.95	qfq	27,850,519	727,696,462	-1.40%
2025-10-21	26.46	26.73	26.00	26.49	26.32	qfq	31,077,357	822,280,335	1.11%
2025-10-20	26.65	27.15	25.84	26.20	26.03	qfq	44,588,745	1,179,968,050	-0.68%
2025-10-17	26.96	28.15	26.35	26.38	26.21	qfq	49,539,469	1,342,894,609	-2.01%
2025-10-16	26.70	27.28	26.60	26.92	26.75	qfq	36,049,726	969,645,787	0.15%
2025-10-15	26.50	26.90	25.87	26.88	26.71	qfq	41,992,896	1,107,592,448	2.21%
2025-10-14	27.97	28.20	26.11	26.30	26.13	qfq	61,055,957	1,652,820,354	-4.36%
2025-10-13	25.80	27.94	25.80	27.50	27.32	qfq	61,555,954	1,661,074,230	-0.76%
2025-10-10	30.88	31.16	27.71	27.71	27.53	qfq	100,665,545	2,872,494,842	-10.00%
2025-10-09	31.10	31.35	29.82	30.79	30.59	qfq	87,669,387	2,677,898,892	-0.42%
2025-09-30	28.49	31.58	28.38	30.92	30.72	qfq	109,682,850	3,303,161,563	7.36%
2025-09-29	28.50	29.49	28.10	28.80	28.62	qfq	90,311,155	2,591,724,779	2.82%
2025-09-26	28.45	29.27	27.70	28.01	27.83	qfq	101,223,096	2,895,403,137	0.94%
2025-09-25	27.69	28.81	27.22	27.75	27.57	qfq	87,184,048	2,434,157,425	0.54%
2025-09-24	26.33	27.87	26.18	27.60	27.42	qfq	76,120,290	2,066,121,282	3.76%
2025-09-23	27.16	27.47	26.04	26.60	26.43	qfq	63,846,411	1,703,417,141	-2.06%
2025-09-22	26.88	27.77	26.75	27.16	26.99	qfq	54,841,201	1,487,224,822	1.04%
2025-09-19	26.45	27.93	26.38	26.88	26.71	qfq	80,917,864	2,206,424,968	1.63%
2025-09-18	26.67	27.40	26.11	26.45	26.28	qfq	70,676,762	1,886,090,770	-0.94%
2025-09-17	26.58	26.81	25.94	26.70	26.53	qfq	49,952,338	1,318,927,400	0.49%
2025-09-16	26.28	26.68	25.57	26.57	26.40	qfq	64,870,213	1,695,945,992	0.61%
2025-09-15	26.50	27.42	26.31	26.41	26.24	qfq	78,325,124	2,105,959,868	0.53%
2025-09-12	26.57	26.80	25.93	26.27	26.10	qfq	63,414,566	1,669,045,001	-1.13%
2025-09-11	26.08	26.91	25.71	26.57	26.40	qfq	77,577,550	2,046,187,222	0.87%
2025-09-10	26.35	27.27	26.12	26.34	26.17	qfq	99,064,217	2,634,778,988	-4.57%
2025-09-09	25.95	28.38	25.94	27.60	27.42	qfq	126,431,889	3,454,792,993	4.62%
2025-09-08	26.50	27.65	25.66	26.38	26.21	qfq	148,421,284	3,925,238,497	3.65%
2025-09-05	23.14	25.45	23.14	25.45	25.29	qfq	104,062,477	2,548,676,408	9.98%
2025-09-04	24.10	24.99	22.78	23.14	22.99	qfq	96,857,061	2,301,218,784	-3.78%
2025-09-03	23.76	24.53	23.56	24.05	23.90	qfq	80,612,636	1,934,283,084	1.39%
2025-09-02	23.79	24.83	23.40	23.72	23.57	qfq	113,361,778	2,723,616,164	-0.50%
2025-09-01	22.88	24.30	22.68	23.84	23.69	qfq	133,294,326	3,135,696,638	6.33%
2025-08-29	20.73	22.42	20.40	22.42	22.28	qfq	82,120,932	1,780,801,868	10.01%
2025-08-28	19.33	20.78	19.31	20.38	20.25	qfq	104,623,941	2,127,918,335	7.89%
2025-08-27	19.29	19.68	18.87	18.89	18.77	qfq	45,609,994	879,332,990	-1.92%
2025-08-26	19.12	19.50	18.91	19.26	19.14	qfq	34,604,273	667,247,612	0.63%
2025-08-25	18.82	19.38	18.80	19.14	19.02	qfq	38,147,676	728,000,849	2.30%
2025-08-22	18.28	18.75	18.26	18.71	18.59	qfq	27,576,717	512,825,031	1.96%
2025-08-21	18.66	18.74	18.23	18.35	18.23	qfq	21,484,089	396,420,799	-1.61%
2025-08-20	18.42	18.66	18.24	18.65	18.53	qfq	21,368,285	393,826,315	0.97%
2025-08-19	18.51	18.63	18.26	18.47	18.35	qfq	25,439,209	469,092,814	-0.22%
2025-08-18	18.52	18.73	18.32	18.51	18.39	qfq	28,915,614	534,854,874	0.71%
2025-08-15	17.72	18.44	17.72	18.38	18.26	qfq	31,167,247	567,610,515	3.78%
2025-08-14	18.19	18.24	17.64	17.71	17.60	qfq	23,994,914	430,192,073	-2.53%
2025-08-13	18.01	18.23	17.90	18.17	18.05	qfq	24,830,075	449,027,539	0.94%
2025-08-12	18.15	18.16	17.75	18.00	17.88	qfq	19,750,821	353,520,536	-0.28%
2025-08-11	17.49	18.16	17.49	18.05	17.93	qfq	29,606,571	529,289,229	3.26%
2025-08-08	17.65	17.80	17.40	17.48	17.37	qfq	21,252,918	372,790,618	-1.13%
2025-08-07	18.03	18.17	17.57	17.68	17.57	qfq	20,420,519	363,315,460	-2.00%
2025-08-06	17.93	18.24	17.76	18.04	17.92	qfq	20,893,312	376,884,962	0.61%
2025-08-05	17.73	18.08	17.66	17.93	17.81	qfq	14,369,542	256,736,634	1.30%
2025-08-04	17.46	17.73	17.33	17.70	17.59	qfq	15,073,559	265,194,502	0.57%
2025-08-01	17.52	17.77	17.45	17.60	17.49	qfq	15,724,761	276,937,302	0.28%
2025-07-31	18.05	18.10	17.48	17.55	17.44	qfq	27,030,394	480,603,809	-2.72%
2025-07-30	18.94	18.94	18.01	18.04	17.92	qfq	32,902,417	603,679,270	-4.14%
2025-07-29	18.76	19.12	18.68	18.82	18.70	qfq	22,220,153	419,255,575	0.11%
2025-07-28	18.63	19.16	18.33	18.80	18.68	qfq	26,269,434	493,638,581	0.75%
2025-07-25	18.79	18.86	18.61	18.66	18.54	qfq	21,172,105	396,392,973	-0.32%
2025-07-24	18.04	18.77	18.04	18.72	18.60	qfq	34,733,908	642,144,024	3.31%
2025-07-23	18.44	18.45	18.04	18.12	18.00	qfq	29,082,995	529,386,301	-1.74%
2025-07-22	17.99	18.70	17.84	18.44	18.32	qfq	41,674,662	762,783,443	2.10%
2025-07-21	18.12	18.16	17.85	18.06	17.94	qfq	22,918,643	412,446,974	-0.17%
2025-07-18	18.08	18.36	18.00	18.09	17.97	qfq	23,121,920	420,593,300	0.22%
2025-07-17	17.92	18.15	17.80	18.05	17.93	qfq	21,084,003	379,696,603	1.12%
2025-07-16	17.82	18.11	17.75	17.85	17.74	qfq	15,838,204	283,676,224	0.28%
2025-07-15	18.10	18.27	17.71	17.80	17.69	qfq	22,634,136	405,438,309	-1.71%
2025-07-14	18.35	18.56	18.05	18.11	17.99	qfq	19,651,445	357,783,327	-1.20%
2025-07-11	18.37	18.70	18.13	18.33	18.21	qfq	19,130,512	352,010,557	-0.33%
2025-07-10	18.47	18.63	18.25	18.39	18.27	qfq	16,053,511	295,081,982	-0.49%
2025-07-09	18.60	18.82	18.42	18.48	18.36	qfq	17,482,309	324,794,511	-0.91%
2025-07-08	18.50	18.92	18.33	18.65	18.53	qfq	26,137,479	489,283,655	0.38%
2025-07-07	18.32	18.73	18.21	18.58	18.46	qfq	19,411,037	360,385,855	1.14%
2025-07-04	18.50	18.60	18.09	18.37	18.25	qfq	25,102,072	460,437,109	-0.81%
2025-07-03	18.21	18.66	17.90	18.52	18.40	qfq	29,822,044	546,377,178	1.98%
2025-07-02	18.16	18.32	18.02	18.16	18.04	qfq	18,432,541	334,309,035	-0.71%
2025-07-01	18.75	18.75	17.92	18.29	18.17	qfq	42,158,484	767,498,252	-2.61%
2025-06-30	18.86	18.92	18.53	18.78	18.66	qfq	26,066,372	487,442,802	0.32%
2025-06-27	18.64	19.34	18.64	18.72	18.60	qfq	32,929,907	621,591,780	0.38%
2025-06-26	18.88	19.18	18.60	18.65	18.53	qfq	51,233,788	967,950,090	-0.85%
2025-06-25	18.41	19.12	18.25	18.81	18.69	qfq	56,979,453	1,065,586,743	3.35%
2025-06-24	17.47	18.29	17.32	18.20	18.08	qfq	58,468,505	1,048,770,113	4.72%
2025-06-23	16.98	17.66	16.93	17.38	17.27	qfq	36,148,143	628,950,068	1.46%
2025-06-20	17.15	17.73	17.10	17.13	17.02	qfq	31,887,835	554,404,044	0.23%
2025-06-19	17.20	17.68	16.98	17.09	16.98	qfq	36,445,352	630,988,441	-0.52%
2025-06-18	17.03	17.25	16.77	17.18	17.07	qfq	23,371,541	398,046,947	0.76%
2025-06-17	16.38	17.34	16.36	17.05	16.94	qfq	50,318,324	857,357,695	4.79%
2025-06-16	16.53	16.63	16.05	16.27	16.17	qfq	29,019,279	471,402,780	-2.34%
2025-06-13	16.38	17.10	16.32	16.66	16.55	qfq	65,150,564	1,096,055,624	0.24%
2025-06-12	16.60	16.83	16.38	16.62	16.34	qfq	31,395,602	521,268,263	-0.30%
2025-06-11	17.08	17.18	16.61	16.67	16.39	qfq	35,777,142	602,676,909	-2.63%
2025-06-10	16.53	17.34	16.53	17.12	16.84	qfq	60,590,190	1,031,924,389	6.01%
2025-06-09	15.99	16.37	15.97	16.15	15.88	qfq	14,621,795	236,711,123	1.00%
2025-06-06	16.07	16.19	15.90	15.99	15.72	qfq	11,275,920	181,163,135	-0.50%
2025-06-05	15.97	16.09	15.85	16.07	15.80	qfq	12,015,854	191,833,699	0.37%
2025-06-04	15.80	16.10	15.79	16.01	15.74	qfq	17,322,030	277,040,826	1.27%
2025-06-03	15.61	15.92	15.56	15.81	15.55	qfq	12,789,401	201,352,299	0.96%
2025-05-30	16.12	16.14	15.66	15.66	15.40	qfq	16,220,493	257,443,749	-3.09%
2025-05-29	15.86	16.26	15.81	16.16	15.89	qfq	12,626,976	203,557,192	1.76%
2025-05-28	16.20	16.20	15.76	15.88	15.62	qfq	15,290,804	243,755,517	-1.43%
2025-05-27	16.53	16.53	16.03	16.11	15.84	qfq	19,435,729	314,571,816	-2.78%
2025-05-26	16.97	17.16	16.42	16.57	16.30	qfq	18,808,307	313,447,887	-2.41%
2025-05-23	17.17	17.45	16.98	16.98	16.70	qfq	14,304,424	246,242,484	-1.28%
2025-05-22	17.45	17.45	17.12	17.20	16.91	qfq	13,563,858	233,858,813	-1.77%
2025-05-21	17.21	17.80	17.14	17.51	17.22	qfq	22,730,280	399,107,686	1.98%
2025-05-20	17.21	17.29	17.08	17.17	16.89	qfq	8,530,484	146,537,737	-0.23%
2025-05-19	17.14	17.31	17.00	17.21	16.92	qfq	8,263,429	141,686,918	-0.17%
2025-05-16	17.08	17.27	16.92	17.24	16.95	qfq	11,558,740	197,790,020	0.64%
2025-05-15	17.68	17.69	17.12	17.13	16.85	qfq	13,005,980	224,716,495	-3.22%
2025-05-14	17.68	17.86	17.38	17.70	17.41	qfq	13,757,760	241,881,020	0.11%
2025-05-13	17.94	17.97	17.61	17.68	17.39	qfq	14,152,526	251,206,702	-0.62%
2025-05-12	17.42	17.79	17.42	17.79	17.50	qfq	17,246,274	304,739,726	3.19%
2025-05-09	17.67	17.69	17.10	17.24	16.95	qfq	13,494,260	233,211,629	-2.27%
2025-05-08	17.18	17.67	17.12	17.64	17.35	qfq	14,733,133	257,728,484	2.14%
2025-05-07	17.31	17.38	17.08	17.27	16.98	qfq	14,626,505	252,470,615	1.23%
2025-05-06	16.91	17.22	16.91	17.06	16.78	qfq	15,746,568	268,824,576	1.49%
2025-04-30	17.05	17.12	16.71	16.81	16.53	qfq	14,831,734	249,489,571	-1.23%
2025-04-29	16.91	17.12	16.91	17.02	16.74	qfq	10,826,605	184,455,304	0.89%
2025-04-28	17.44	17.44	16.80	16.87	16.59	qfq	19,568,354	332,629,283	-3.43%
2025-04-25	17.69	17.74	17.41	17.47	17.18	qfq	9,869,144	173,286,321	-0.57%
2025-04-24	17.61	18.00	17.49	17.57	17.28	qfq	11,876,168	210,434,331	-0.40%
2025-04-23	17.30	17.72	17.30	17.64	17.35	qfq	15,644,335	274,398,944	2.20%
2025-04-22	18.24	18.26	17.18	17.26	16.97	qfq	27,901,224	491,023,563	-5.42%
2025-04-21	17.61	18.30	17.60	18.25	17.95	qfq	20,020,016	362,893,477	3.69%
2025-04-18	17.17	17.81	17.17	17.60	17.31	qfq	15,590,381	274,250,564	1.27%
2025-04-17	17.31	17.54	17.16	17.38	17.09	qfq	11,681,245	202,429,807	-0.97%
2025-04-16	17.21	17.55	16.90	17.55	17.26	qfq	19,530,604	335,943,314	1.50%
2025-04-15	16.85	17.58	16.84	17.29	17.00	qfq	23,772,542	411,765,123	2.79%
2025-04-14	16.66	16.95	16.53	16.82	16.54	qfq	14,345,113	240,870,072	2.06%
2025-04-11	16.35	16.63	16.18	16.48	16.21	qfq	15,082,311	248,049,151	0.61%
2025-04-10	16.88	16.94	16.24	16.38	16.11	qfq	21,520,911	354,226,073	1.11%
2025-04-09	15.20	16.26	15.00	16.20	15.93	qfq	27,546,622	433,606,111	2.21%
2025-04-08	16.15	16.20	15.16	15.85	15.59	qfq	34,142,799	528,898,978	-1.37%
2025-04-07	16.70	16.70	16.07	16.07	15.80	qfq	12,972,620	211,346,862	-10.02%
2025-04-03	18.18	18.32	17.69	17.86	17.56	qfq	20,913,495	375,368,856	-3.30%
2025-04-02	18.00	18.60	17.82	18.47	18.16	qfq	21,252,298	388,628,606	2.50%
2025-04-01	18.36	18.52	17.95	18.02	17.72	qfq	16,591,427	302,073,594	-1.85%
2025-03-31	18.30	18.50	17.67	18.36	18.06	qfq	27,242,856	491,020,027	-0.43%
2025-03-28	18.57	18.76	18.34	18.44	18.13	qfq	19,079,105	353,418,478	-0.97%
2025-03-27	18.92	19.07	18.28	18.62	18.31	qfq	24,122,073	450,368,136	-1.74%
2025-03-26	19.00	19.64	18.58	18.95	18.64	qfq	45,652,310	867,826,431	-1.92%
2025-03-25	18.73	19.51	18.70	19.32	19.00	qfq	52,374,797	1,009,868,222	3.21%
2025-03-24	18.03	18.80	17.87	18.72	18.41	qfq	39,226,053	716,863,432	4.46%
2025-03-21	18.56	18.74	17.83	17.92	17.62	qfq	29,725,811	542,690,512	-3.97%
2025-03-20	18.64	19.30	18.40	18.66	18.35	qfq	29,813,984	564,605,858	-0.16%
2025-03-19	18.66	18.91	18.48	18.69	18.38	qfq	26,459,425	494,508,655	-0.53%
2025-03-18	18.91	19.05	18.52	18.79	18.48	qfq	36,004,136	675,570,241	-0.63%
2025-03-17	18.28	19.15	18.28	18.91	18.60	qfq	62,266,310	1,168,606,025	4.13%
2025-03-14	17.80	18.23	17.61	18.16	17.86	qfq	39,963,575	720,760,798	0.33%
2025-03-13	17.80	18.50	17.56	18.10	17.80	qfq	60,203,914	1,079,743,554	4.62%
2025-03-12	17.59	17.72	17.28	17.30	17.01	qfq	24,122,468	420,338,059	-1.09%
2025-03-11	16.79	17.67	16.79	17.49	17.20	qfq	34,137,637	592,694,448	2.10%
2025-03-10	16.67	17.20	16.50	17.13	16.85	qfq	30,968,064	523,615,308	2.76%
2025-03-07	17.04	17.14	16.56	16.67	16.39	qfq	24,838,763	417,567,599	-3.03%
2025-03-06	16.85	17.28	16.70	17.19	16.90	qfq	30,035,282	512,438,940	2.26%
2025-03-05	17.01	17.20	16.66	16.81	16.53	qfq	30,536,393	512,877,841	-2.61%
2025-03-04	17.77	17.78	17.01	17.26	16.97	qfq	43,123,710	745,559,293	-4.75%
2025-03-03	17.16	18.45	17.16	18.12	17.82	qfq	62,329,259	1,121,583,650	5.72%
2025-02-28	17.38	17.78	17.10	17.14	16.86	qfq	43,301,521	754,120,574	-2.11%
2025-02-27	17.83	18.20	17.04	17.51	17.22	qfq	61,684,142	1,091,003,078	-0.23%
2025-02-26	17.12	17.55	16.85	17.55	17.26	qfq	43,947,811	757,099,883	3.48%
2025-02-25	16.37	17.25	16.27	16.96	16.68	qfq	40,659,270	683,335,725	2.23%
2025-02-24	16.30	16.80	16.17	16.59	16.31	qfq	40,344,006	665,454,189	2.03%
2025-02-21	15.94	16.37	15.86	16.26	15.99	qfq	34,547,779	559,586,244	2.01%
2025-02-20	16.12	16.13	15.82	15.94	15.68	qfq	23,598,022	375,706,236	-1.36%
2025-02-19	16.00	16.16	15.72	16.16	15.89	qfq	30,243,758	483,385,578	0.37%
2025-02-18	15.98	16.46	15.81	16.10	15.83	qfq	49,008,561	792,108,730	2.42%
2025-02-17	16.01	16.08	15.62	15.72	15.46	qfq	30,072,369	473,936,789	-1.50%
2025-02-14	15.92	16.48	15.84	15.96	15.70	qfq	31,885,601	512,484,984	0.25%
2025-02-13	15.70	16.18	15.63	15.92	15.66	qfq	40,774,424	651,694,440	0.95%
2025-02-12	15.10	15.95	15.06	15.77	15.51	qfq	39,228,384	607,130,426	3.68%
2025-02-11	15.66	15.67	15.01	15.21	14.96	qfq	35,128,251	533,974,272	-3.06%
2025-02-10	15.87	15.95	15.35	15.69	15.43	qfq	34,187,108	531,180,985	-1.07%
2025-02-07	15.10	16.19	15.07	15.86	15.60	qfq	43,200,649	678,097,769	5.45%
2025-02-06	14.66	15.17	14.50	15.04	14.79	qfq	24,875,729	371,664,562	2.59%
2025-02-05	14.83	14.93	14.53	14.66	14.42	qfq	14,876,240	219,251,882	-0.48%
2025-01-27	14.80	14.99	14.64	14.73	14.49	qfq	13,431,749	198,190,817	-0.14%
2025-01-24	14.33	14.92	14.30	14.75	14.51	qfq	20,034,573	294,247,436	2.64%
2025-01-23	14.59	14.81	14.37	14.37	14.13	qfq	18,106,320	263,384,420	-0.35%
2025-01-22	14.71	14.75	14.30	14.42	14.18	qfq	25,559,169	368,886,170	-2.76%
2025-01-21	15.47	15.54	14.78	14.83	14.58	qfq	23,887,469	357,303,639	-3.51%
2025-01-20	15.41	15.65	15.32	15.37	15.12	qfq	16,228,935	251,123,400	0.65%
2025-01-17	15.22	15.53	15.14	15.27	15.02	qfq	13,049,644	199,834,725	-0.13%
2025-01-16	15.23	15.67	15.11	15.29	15.04	qfq	19,021,423	292,321,585	0.92%
2025-01-15	15.57	15.57	15.10	15.15	14.90	qfq	20,594,876	313,847,626	-2.70%
2025-01-14	15.30	15.67	15.05	15.57	15.31	qfq	28,792,726	444,768,082	2.03%
2025-01-13	14.84	15.35	14.76	15.26	15.01	qfq	18,916,469	285,906,466	1.73%
2025-01-10	15.23	15.74	15.00	15.00	14.75	qfq	20,928,170	320,998,967	-2.15%
2025-01-09	14.77	15.62	14.75	15.33	15.08	qfq	27,424,846	417,783,111	3.44%
2025-01-08	14.90	14.94	14.33	14.82	14.57	qfq	16,829,672	246,935,823	-0.40%
2025-01-07	14.60	15.05	14.50	14.88	14.63	qfq	19,989,912	296,176,186	1.92%
2025-01-06	14.82	15.06	14.46	14.60	14.36	qfq	21,385,681	313,674,800	-1.15%
2025-01-03	15.34	15.40	14.72	14.77	14.53	qfq	19,366,076	290,893,549	-3.40%
2025-01-02	15.88	15.97	15.15	15.29	15.04	qfq	21,946,565	339,996,595	-3.90%
2024-12-31	16.18	16.28	15.80	15.91	15.65	qfq	15,762,890	252,178,394	-1.97%
2024-12-30	16.32	16.45	16.09	16.23	15.96	qfq	19,454,274	315,820,638	-1.40%
2024-12-27	16.33	16.86	16.00	16.46	16.19	qfq	20,603,578	341,440,349	0.80%
2024-12-26	16.54	16.65	16.30	16.33	16.06	qfq	14,638,743	240,596,726	-0.97%
2024-12-25	16.95	16.99	16.38	16.49	16.22	qfq	16,237,408	268,502,182	-2.31%
2024-12-24	16.81	17.15	16.70	16.88	16.60	qfq	13,988,218	236,172,698	0.72%
2024-12-23	17.17	17.34	16.70	16.76	16.48	qfq	20,216,173	343,588,764	-2.56%
2024-12-20	17.00	17.46	16.89	17.20	16.91	qfq	18,420,122	316,638,616	1.00%
2024-12-19	17.00	17.18	16.88	17.03	16.75	qfq	22,045,081	374,664,923	-1.10%
2024-12-18	17.48	17.58	17.10	17.22	16.93	qfq	15,325,330	265,724,141	-1.15%
2024-12-17	17.30	17.88	17.26	17.42	17.13	qfq	20,670,895	363,192,443	0.58%
2024-12-16	17.78	17.86	17.20	17.32	17.03	qfq	22,769,007	396,583,693	-2.81%
2024-12-13	18.28	18.28	17.81	17.82	17.52	qfq	17,191,245	308,462,908	-2.68%
2024-12-12	18.05	18.49	17.91	18.31	18.01	qfq	19,172,741	349,104,282	1.44%
2024-12-11	18.40	18.52	17.95	18.05	17.75	qfq	28,426,644	516,766,098	-2.22%
2024-12-10	19.22	19.32	18.30	18.46	18.15	qfq	29,165,783	546,467,916	-0.91%
2024-12-09	19.00	19.02	18.50	18.63	18.32	qfq	17,974,055	336,681,457	-2.72%
2024-12-06	18.68	19.40	18.19	19.15	18.83	qfq	29,609,836	557,293,247	1.75%
2024-12-05	18.53	19.02	18.53	18.82	18.51	qfq	15,412,807	289,471,257	0.48%
2024-12-04	18.96	19.16	18.59	18.73	18.42	qfq	21,315,097	399,750,668	-1.83%
2024-12-03	19.55	19.55	18.91	19.08	18.76	qfq	27,506,006	525,394,013	-2.35%
2024-12-02	19.70	19.90	19.06	19.54	19.22	qfq	43,893,100	852,528,414	-1.96%
2024-11-29	19.97	20.47	19.65	19.93	19.60	qfq	29,199,215	584,302,014	-0.20%
2024-11-28	20.24	20.60	19.76	19.97	19.64	qfq	29,663,852	598,047,993	-1.43%
2024-11-27	18.99	20.29	18.66	20.26	19.92	qfq	39,751,191	769,075,515	4.97%
2024-11-26	20.40	20.40	19.10	19.30	18.98	qfq	39,648,185	772,222,613	-5.85%
2024-11-25	20.29	21.29	19.81	20.50	20.16	qfq	50,506,641	1,035,041,390	1.13%
2024-11-22	20.00	21.18	19.77	20.27	19.93	qfq	74,007,317	1,524,474,816	0.45%
2024-11-21	18.86	20.26	18.71	20.18	19.85	qfq	62,944,504	1,245,857,939	7.06%
2024-11-20	18.88	19.44	18.71	18.85	18.54	qfq	44,555,257	847,614,094	-0.74%
2024-11-19	18.00	19.12	17.80	18.99	18.68	qfq	45,002,930	829,463,205	4.80%
2024-11-18	19.23	19.36	17.95	18.12	17.82	qfq	43,254,512	806,363,934	-1.58%
2024-11-15	19.54	19.70	18.36	18.41	18.10	qfq	58,935,785	1,122,829,309	-7.72%
2024-11-14	20.16	20.91	19.81	19.95	19.62	qfq	43,918,808	891,507,454	-0.70%
2024-11-13	20.37	20.86	19.47	20.09	19.76	qfq	48,586,667	971,566,593	-2.14%
2024-11-12	21.70	21.85	20.23	20.53	20.19	qfq	67,201,063	1,414,477,108	-1.58%
2024-11-11	18.68	20.86	18.58	20.86	20.51	qfq	63,015,601	1,258,185,135	10.02%
2024-11-08	19.20	19.65	18.68	18.96	18.65	qfq	49,295,482	941,476,864	0.21%
2024-11-07	18.85	19.15	18.35	18.92	18.61	qfq	54,096,205	1,013,886,284	-1.20%
2024-11-06	18.72	19.98	18.50	19.15	18.83	qfq	88,136,628	1,716,224,192	2.30%
2024-11-05	17.27	18.72	16.93	18.72	18.41	qfq	83,612,262	1,525,246,234	9.99%
2024-11-04	16.10	17.34	16.10	17.02	16.74	qfq	45,879,678	774,338,229	5.39%
2024-11-01	16.83	17.23	16.03	16.15	15.88	qfq	39,207,184	646,858,931	-3.93%
2024-10-31	16.35	17.08	16.07	16.81	16.53	qfq	48,194,105	801,018,387	2.94%
2024-10-30	16.36	17.10	16.10	16.33	16.06	qfq	49,684,055	823,776,357	-0.85%
2024-10-29	17.18	17.49	16.46	16.47	16.20	qfq	60,726,253	1,019,445,496	-3.51%
2024-10-28	16.46	17.54	16.13	17.07	16.79	qfq	106,011,067	1,779,624,015	6.95%
2024-10-25	14.57	15.96	14.57	15.96	15.70	qfq	54,272,712	843,917,861	9.99%
2024-10-24	14.90	14.99	14.47	14.51	14.27	qfq	28,922,280	422,617,827	-3.52%
2024-10-23	14.88	15.20	14.56	15.04	14.79	qfq	40,684,753	606,200,829	1.01%
2024-10-22	14.10	14.90	14.01	14.89	14.64	qfq	42,036,466	613,200,686	4.64%
2024-10-21	14.19	14.64	14.00	14.23	13.99	qfq	42,541,935	610,263,590	0.42%
2024-10-18	13.23	14.40	13.15	14.17	13.94	qfq	60,755,280	843,844,982	8.17%
2024-10-17	13.32	13.44	13.08	13.10	12.88	qfq	21,313,380	282,625,845	-0.76%
2024-10-16	13.23	13.49	13.04	13.20	12.98	qfq	25,415,290	336,420,094	-2.44%
2024-10-15	13.88	13.98	13.51	13.53	13.31	qfq	22,726,598	312,581,615	-3.15%
2024-10-14	13.52	14.07	13.28	13.97	13.74	qfq	31,706,877	434,740,042	2.72%
2024-10-11	14.39	14.39	13.37	13.60	13.37	qfq	33,001,608	455,019,096	-5.49%
2024-10-10	14.50	15.16	14.16	14.39	14.15	qfq	40,017,331	584,307,686	-2.70%
2024-10-09	15.86	15.86	14.79	14.79	14.54	qfq	56,159,784	855,192,949	-9.98%
2024-10-08	16.45	16.45	15.11	16.43	16.16	qfq	82,340,030	1,319,425,857	9.90%
2024-09-30	14.50	14.95	13.86	14.95	14.70	qfq	71,848,312	1,046,358,019	10.01%
2024-09-27	12.95	13.75	12.85	13.59	13.36	qfq	38,876,217	516,650,164	8.72%
2024-09-26	11.71	12.59	11.65	12.50	12.29	qfq	35,866,409	435,467,794	6.20%
2024-09-25	11.69	12.08	11.66	11.77	11.57	qfq	35,659,826	423,566,721	1.64%
2024-09-24	10.77	11.60	10.70	11.58	11.39	qfq	45,234,726	506,260,817	8.53%
2024-09-23	10.55	10.93	10.47	10.67	10.49	qfq	18,879,354	202,493,676	1.43%
2024-09-20	10.78	10.80	10.40	10.52	10.35	qfq	23,954,358	251,775,747	-2.86%
2024-09-19	10.72	11.10	10.61	10.83	10.65	qfq	22,410,619	243,182,685	2.07%
2024-09-18	10.82	10.90	10.49	10.61	10.43	qfq	15,411,066	163,690,403	-2.30%
2024-09-13	11.31	11.42	10.86	10.86	10.68	qfq	20,861,451	230,024,559	-3.98%
2024-09-12	11.54	11.72	11.30	11.31	11.12	qfq	18,914,979	217,438,431	-2.58%
2024-09-11	11.12	11.77	11.07	11.61	11.42	qfq	31,683,380	363,817,513	4.50%
2024-09-10	11.22	11.29	10.96	11.11	10.93	qfq	13,748,301	152,345,893	-0.89%
2024-09-09	11.31	11.47	11.14	11.21	11.02	qfq	13,214,941	148,979,158	-1.32%
2024-09-06	11.80	11.81	11.35	11.36	11.17	qfq	14,774,203	169,351,890	-2.91%
2024-09-05	11.74	12.06	11.64	11.70	11.51	qfq	19,618,834	231,179,651	0.43%
2024-09-04	11.39	11.95	11.39	11.65	11.46	qfq	28,762,489	337,799,154	1.22%
2024-09-03	11.17	11.63	11.05	11.51	11.32	qfq	21,250,352	243,039,022	3.32%
2024-09-02	11.54	11.68	11.13	11.14	10.96	qfq	18,472,676	209,067,308	-3.55%
2024-08-30	11.16	11.75	11.10	11.55	11.36	qfq	27,947,278	320,886,262	3.22%
2024-08-29	10.80	11.28	10.76	11.19	11.00	qfq	21,670,635	239,851,727	3.04%
2024-08-28	10.81	10.95	10.71	10.86	10.68	qfq	13,272,333	143,912,930	0.09%
2024-08-27	11.09	11.14	10.82	10.85	10.67	qfq	15,947,955	174,629,389	-2.69%
2024-08-26	11.00	11.42	10.96	11.15	10.97	qfq	23,255,693	260,550,289	1.83%
2024-08-23	11.05	11.11	10.85	10.95	10.77	qfq	17,785,944	194,574,900	-0.45%
2024-08-22	11.31	11.33	10.98	11.00	10.82	qfq	17,953,871	199,407,015	-2.48%
2024-08-21	11.15	11.46	11.04	11.28	11.09	qfq	24,295,002	274,012,250	0.53%
2024-08-20	11.31	11.64	11.19	11.22	11.03	qfq	23,366,724	265,873,025	-1.92%
2024-08-19	11.46	11.69	11.40	11.44	11.25	qfq	18,509,317	212,984,703	-0.78%
2024-08-16	11.93	12.00	11.49	11.53	11.34	qfq	24,121,957	281,019,484	-3.27%
2024-08-15	11.82	12.08	11.72	11.92	11.72	qfq	20,090,112	239,516,919	0.17%
2024-08-14	12.18	12.33	11.87	11.90	11.70	qfq	16,574,310	198,587,540	-2.46%
2024-08-13	12.11	12.32	11.90	12.20	12.00	qfq	15,449,146	186,697,278	0.41%
2024-08-12	12.15	12.30	12.04	12.15	11.95	qfq	13,772,175	167,433,356	0.66%
2024-08-09	12.41	12.58	12.03	12.07	11.87	qfq	20,906,090	254,957,449	-2.27%
2024-08-08	12.36	12.49	12.18	12.35	12.15	qfq	13,889,956	171,191,743	-0.56%
2024-08-07	12.64	12.64	12.40	12.42	12.21	qfq	16,281,090	203,384,901	-2.28%
2024-08-06	12.50	12.75	12.46	12.71	12.50	qfq	14,430,195	181,987,003	2.91%
2024-08-05	12.55	12.94	12.33	12.35	12.15	qfq	17,513,791	221,303,256	-1.75%
2024-08-02	12.62	12.94	12.56	12.57	12.36	qfq	15,002,904	190,797,636	-0.95%
2024-08-01	13.06	13.07	12.65	12.69	12.48	qfq	19,853,054	253,824,243	-2.38%
2024-07-31	12.31	13.01	12.18	13.00	12.78	qfq	28,083,849	357,663,133	5.35%
2024-07-30	12.35	12.38	12.20	12.34	12.14	qfq	12,908,800	158,531,561	-0.08%
2024-07-29	12.83	12.87	12.27	12.35	12.15	qfq	19,198,579	238,619,286	-3.67%
2024-07-26	12.50	12.96	12.48	12.82	12.61	qfq	14,950,144	191,209,050	2.07%
2024-07-25	12.41	12.73	12.30	12.56	12.35	qfq	16,564,741	208,221,294	0.96%
2024-07-24	12.53	12.77	12.43	12.44	12.23	qfq	15,947,860	200,348,451	-1.82%
2024-07-23	13.07	13.11	12.66	12.67	12.46	qfq	23,179,330	298,183,807	-3.58%
2024-07-22	13.33	13.48	13.09	13.14	12.92	qfq	23,591,476	313,090,920	-1.50%
2024-07-19	13.20	13.49	13.12	13.34	13.12	qfq	23,230,558	309,426,488	1.29%
2024-07-18	13.10	13.24	12.90	13.17	12.95	qfq	20,259,066	265,012,191	-0.45%
2024-07-17	13.14	13.27	12.86	13.23	13.01	qfq	26,350,520	344,183,177	0.15%
2024-07-16	13.17	13.39	13.10	13.21	12.99	qfq	17,024,764	224,923,583	0.00%
2024-07-15	13.60	13.60	13.08	13.21	12.99	qfq	25,114,289	331,814,765	-3.22%
2024-07-12	13.93	13.97	13.63	13.65	13.42	qfq	22,496,206	308,947,658	-2.22%
2024-07-11	13.73	14.11	13.58	13.96	13.73	qfq	24,027,142	333,594,845	4.26%
2024-07-10	13.34	13.81	13.24	13.39	13.17	qfq	15,333,436	207,809,950	0.15%
2024-07-09	13.32	13.42	13.05	13.37	13.15	qfq	15,389,258	203,754,247	0.15%
2024-07-08	13.40	13.70	13.19	13.35	13.13	qfq	16,652,455	223,337,055	-1.62%
2024-07-05	13.75	13.84	13.50	13.57	13.35	qfq	15,759,935	214,643,486	-1.95%
2024-07-04	13.96	14.05	13.57	13.84	13.61	qfq	17,015,469	234,560,626	-1.07%
2024-07-03	13.90	14.25	13.63	13.99	13.76	qfq	17,243,896	240,541,688	0.94%
2024-07-02	14.05	14.21	13.78	13.86	13.63	qfq	14,379,774	200,576,048	-2.33%
2024-07-01	14.06	14.20	13.56	14.19	13.95	qfq	21,055,528	291,511,460	0.42%
2024-06-28	14.30	14.55	14.01	14.13	13.90	qfq	21,056,789	300,113,027	-1.74%
2024-06-27	14.73	14.74	14.36	14.38	14.14	qfq	16,096,695	233,130,677	-2.64%
2024-06-26	14.04	14.85	13.80	14.77	14.53	qfq	29,715,968	428,160,390	6.49%
2024-06-25	14.18	14.35	13.73	13.87	13.64	qfq	20,674,330	288,462,010	-2.53%
2024-06-24	14.69	14.69	14.20	14.23	13.99	qfq	19,623,779	282,812,891	-4.50%
2024-06-21	15.00	15.03	14.73	14.90	14.65	qfq	14,315,228	212,932,730	-0.60%
2024-06-20	15.56	15.60	14.91	14.99	14.74	qfq	22,655,413	342,610,081	-3.54%
2024-06-19	16.13	16.15	15.46	15.54	15.28	qfq	25,224,758	394,711,076	-3.78%
2024-06-18	16.50	16.51	16.03	16.15	15.88	qfq	24,657,846	400,108,698	-2.65%
2024-06-17	15.75	16.90	15.66	16.59	16.31	qfq	40,699,932	669,090,475	4.67%
2024-06-14	15.74	16.14	15.44	15.85	15.59	qfq	33,322,957	527,842,372	0.32%
2024-06-13	16.19	16.33	15.74	15.80	15.54	qfq	23,383,028	372,601,941	-3.60%
2024-06-12	16.40	16.52	16.20	16.39	15.98	qfq	17,107,990	279,983,936	-0.85%
2024-06-11	16.45	16.54	16.20	16.53	16.12	qfq	14,649,079	240,378,444	-0.06%
2024-06-07	16.96	17.29	16.43	16.54	16.13	qfq	21,054,256	352,391,965	-2.71%
2024-06-06	17.48	17.70	16.87	17.00	16.58	qfq	28,089,441	482,681,028	-3.35%
2024-06-05	17.10	18.15	17.07	17.59	17.15	qfq	66,539,442	1,177,982,028	6.61%
2024-06-04	16.16	16.60	16.02	16.50	16.09	qfq	20,359,474	333,274,668	1.98%
2024-06-03	16.33	16.35	16.00	16.18	15.78	qfq	15,614,160	252,395,778	-0.80%
2024-05-31	16.29	16.50	16.22	16.31	15.90	qfq	12,335,422	201,155,195	-0.12%
2024-05-30	16.80	16.80	16.28	16.33	15.92	qfq	16,023,077	263,353,221	-1.45%
2024-05-29	16.01	16.75	16.01	16.57	16.16	qfq	25,356,947	418,779,149	4.02%
2024-05-28	16.12	16.20	15.93	15.93	15.53	qfq	12,433,879	199,501,253	-1.85%
2024-05-27	16.37	16.45	15.85	16.23	15.82	qfq	21,352,008	342,860,830	-0.86%
2024-05-24	16.81	16.92	16.31	16.37	15.96	qfq	22,418,154	370,825,292	-3.25%
2024-05-23	17.65	17.65	16.88	16.92	16.50	qfq	24,509,867	420,013,802	-3.97%
2024-05-22	17.51	17.76	17.35	17.62	17.18	qfq	26,888,929	471,670,026	0.69%
2024-05-21	17.38	17.57	17.26	17.50	17.06	qfq	23,912,345	416,406,466	0.86%
2024-05-20	17.16	17.43	17.05	17.35	16.92	qfq	28,132,852	485,689,018	-0.23%
2024-05-17	17.56	17.82	16.96	17.39	16.96	qfq	26,627,322	460,400,456	-1.70%
2024-05-16	17.69	17.82	17.36	17.69	17.25	qfq	15,159,510	267,521,825	0.11%
2024-05-15	18.39	18.43	17.57	17.67	17.23	qfq	21,971,598	393,309,900	-3.13%
2024-05-14	18.35	18.57	18.21	18.24	17.78	qfq	14,308,536	261,917,171	-0.76%
2024-05-13	18.60	18.79	18.30	18.38	17.92	qfq	20,992,425	388,553,562	-3.67%
2024-05-10	19.55	19.65	18.98	19.08	18.60	qfq	29,764,492	570,722,748	-3.93%
2024-05-09	19.50	19.98	19.20	19.86	19.36	qfq	50,209,007	988,279,920	4.75%
2024-05-08	19.12	19.12	18.72	18.96	18.49	qfq	21,156,793	400,482,722	-0.84%
2024-05-07	19.41	19.41	18.96	19.12	18.64	qfq	41,326,437	790,216,460	-3.09%
2024-05-06	20.30	20.36	19.39	19.73	19.24	qfq	68,811,568	1,381,806,954	6.59%
2024-04-30	19.10	19.10	18.40	18.51	18.05	qfq	16,428,606	305,443,046	-3.09%
2024-04-29	18.38	19.70	18.30	19.10	18.62	qfq	26,785,343	512,190,136	3.75%
2024-04-26	18.50	18.65	18.10	18.41	17.95	qfq	16,489,789	302,644,277	0.00%
2024-04-25	18.10	18.55	17.81	18.41	17.95	qfq	14,593,468	267,653,795	2.22%
2024-04-24	17.97	18.05	17.34	18.01	17.56	qfq	14,074,447	250,049,927	0.22%
2024-04-23	17.93	18.23	17.87	17.97	17.52	qfq	9,311,496	167,491,145	0.45%
2024-04-22	18.25	18.55	17.53	17.89	17.44	qfq	12,609,965	226,127,328	-2.56%
2024-04-19	18.80	18.84	18.07	18.36	17.90	qfq	15,383,462	282,441,662	-3.37%
2024-04-18	18.95	19.38	18.51	19.00	18.53	qfq	18,850,763	357,618,231	-1.50%
2024-04-17	18.92	19.58	18.81	19.29	18.81	qfq	20,379,288	391,378,190	1.96%
2024-04-16	20.20	20.28	18.80	18.92	18.45	qfq	26,281,700	507,339,301	-7.93%
2024-04-15	19.90	21.23	19.80	20.55	20.04	qfq	26,289,866	544,703,669	2.75%
2024-04-12	20.81	20.81	19.98	20.00	19.50	qfq	18,985,824	385,660,639	-4.53%
2024-04-11	21.01	21.25	20.52	20.95	20.43	qfq	18,498,455	385,192,925	-1.69%
2024-04-10	22.18	22.18	21.05	21.31	20.78	qfq	26,030,340	557,650,772	-3.92%
2024-04-09	20.30	22.57	20.20	22.18	21.63	qfq	37,868,511	816,687,565	8.04%
2024-04-08	20.35	21.30	20.32	20.53	20.02	qfq	24,961,066	520,674,372	-0.29%
2024-04-03	20.41	21.25	20.31	20.59	20.08	qfq	31,828,813	661,061,522	0.44%
2024-04-02	20.15	20.81	19.74	20.50	19.99	qfq	29,422,898	598,109,256	1.89%
2024-04-01	19.38	20.33	19.34	20.12	19.62	qfq	25,621,593	510,042,169	4.36%
2024-03-29	19.20	19.70	19.10	19.28	18.80	qfq	18,926,986	366,167,029	1.10%
2024-03-28	19.10	19.65	18.94	19.07	18.59	qfq	19,940,458	382,397,735	0.63%
2024-03-27	20.11	20.30	18.92	18.95	18.48	qfq	29,769,982	578,213,979	-3.32%
2024-03-26	17.80	19.60	17.70	19.60	19.11	qfq	30,546,259	574,670,045	9.99%
2024-03-25	19.05	19.08	17.80	17.82	17.37	qfq	26,487,468	479,571,542	-6.11%
2024-03-22	19.71	19.71	18.94	18.98	18.51	qfq	16,615,117	318,212,514	-3.75%
2024-03-21	20.24	20.25	19.65	19.72	19.23	qfq	16,703,561	330,990,517	-2.71%
2024-03-20	20.26	20.69	20.16	20.27	19.76	qfq	14,978,608	304,858,241	-0.10%
2024-03-19	20.34	20.56	19.95	20.29	19.78	qfq	25,936,501	524,662,353	0.05%
2024-03-18	19.23	20.44	19.18	20.28	19.77	qfq	40,752,572	807,704,022	6.85%
2024-03-15	19.27	19.30	18.90	18.98	18.51	qfq	21,181,112	403,075,556	-1.66%
2024-03-14	19.95	20.06	19.07	19.30	18.82	qfq	21,465,768	418,971,642	-2.77%
2024-03-13	19.97	20.82	19.70	19.85	19.35	qfq	36,631,339	739,196,146	-1.78%
2024-03-12	19.65	20.44	19.39	20.21	19.71	qfq	60,622,912	1,205,839,632	6.31%
2024-03-11	17.56	19.01	17.55	19.01	18.54	qfq	34,411,640	641,448,547	10.01%
2024-03-08	17.38	17.80	17.12	17.28	16.85	qfq	11,804,833	204,887,108	-0.75%
2024-03-07	18.00	18.11	17.36	17.41	16.98	qfq	12,933,850	228,756,713	-3.28%
2024-03-06	17.94	18.38	17.68	18.00	17.55	qfq	13,902,675	249,827,851	0.00%
2024-03-05	18.20	18.29	17.92	18.00	17.55	qfq	16,046,630	289,967,540	-2.70%
2024-03-04	18.56	19.29	18.38	18.50	18.04	qfq	21,815,333	407,327,123	-0.48%
2024-03-01	18.70	18.95	18.46	18.59	18.13	qfq	23,027,679	429,319,743	-0.91%
2024-02-29	18.30	18.91	18.08	18.76	18.29	qfq	41,627,728	772,773,524	2.51%
2024-02-28	17.71	19.40	17.65	18.30	17.84	qfq	44,040,737	828,974,354	3.74%
2024-02-27	17.33	17.64	17.26	17.64	17.20	qfq	11,489,081	200,391,019	0.97%
2024-02-26	17.43	17.93	17.42	17.47	17.03	qfq	13,874,882	243,910,629	0.46%
2024-02-23	17.42	17.58	17.20	17.39	16.96	qfq	12,146,073	210,910,009	0.40%
2024-02-22	16.97	17.46	16.94	17.32	16.89	qfq	11,463,512	197,956,822	0.52%
2024-02-21	16.62	17.67	16.49	17.23	16.80	qfq	20,178,659	346,962,207	2.01%
2024-02-20	16.64	16.99	16.43	16.89	16.47	qfq	15,402,735	257,014,921	1.02%
2024-02-19	16.75	16.79	16.33	16.72	16.30	qfq	21,094,484	349,116,748	0.00%
2024-02-08	16.30	16.73	15.50	16.72	16.30	qfq	37,300,070	608,055,903	2.08%
2024-02-07	16.49	16.73	16.02	16.38	15.97	qfq	34,462,183	560,795,108	-0.18%
2024-02-06	15.35	16.45	15.15	16.41	16.00	qfq	24,732,605	397,265,852	6.91%
2024-02-05	15.62	15.80	14.66	15.35	14.97	qfq	22,349,335	343,398,255	-1.92%
2024-02-02	16.43	16.55	15.00	15.65	15.26	qfq	23,021,695	361,994,975	-4.28%
2024-02-01	16.35	16.63	16.13	16.35	15.94	qfq	16,237,521	265,891,665	-0.67%
2024-01-31	16.81	17.37	16.29	16.46	16.05	qfq	19,353,748	324,193,738	-2.72%
2024-01-30	17.31	17.57	16.89	16.92	16.50	qfq	17,636,822	304,553,832	-3.15%
2024-01-29	18.01	18.14	17.38	17.47	17.03	qfq	14,204,019	251,610,814	-3.00%
2024-01-26	18.65	18.82	18.01	18.01	17.56	qfq	15,095,650	276,976,320	-4.35%
2024-01-25	18.49	18.89	18.04	18.83	18.36	qfq	12,219,745	226,505,700	1.07%
2024-01-24	18.87	19.00	18.02	18.63	18.16	qfq	14,096,797	259,801,397	-0.80%
2024-01-23	18.81	19.11	18.32	18.78	18.31	qfq	10,686,085	200,898,681	-0.48%
2024-01-22	19.31	19.45	18.69	18.87	18.40	qfq	15,270,874	291,754,114	-3.33%
2024-01-19	19.92	20.45	19.46	19.52	19.03	qfq	15,230,260	302,288,664	-2.69%
2024-01-18	19.49	20.10	19.25	20.06	19.56	qfq	14,218,833	279,855,704	1.83%
2024-01-17	20.05	20.30	19.70	19.70	19.21	qfq	12,794,646	256,135,992	-2.38%
2024-01-16	19.91	20.45	19.76	20.18	19.68	qfq	13,853,421	278,030,179	1.36%
2024-01-15	20.81	21.18	19.84	19.91	19.41	qfq	19,583,773	397,668,173	-1.58%
2024-01-12	19.83	20.65	19.64	20.23	19.72	qfq	19,897,354	402,840,071	1.56%
2024-01-11	19.30	20.20	19.11	19.92	19.42	qfq	13,558,749	266,784,573	2.89%
2024-01-10	19.18	19.88	18.96	19.36	18.88	qfq	10,152,925	197,651,449	0.52%
2024-01-09	18.88	19.64	18.58	19.26	18.78	qfq	11,852,322	226,846,110	1.90%
2024-01-08	19.21	19.70	18.85	18.90	18.43	qfq	11,250,370	215,604,423	-1.92%
2024-01-05	19.92	20.26	19.17	19.27	18.79	qfq	13,961,630	274,444,314	-3.21%
2024-01-04	20.13	20.28	19.73	19.91	19.41	qfq	9,265,510	184,687,692	-1.53%
2024-01-03	20.27	20.39	20.04	20.22	19.71	qfq	9,812,227	198,152,996	-0.25%
2024-01-02	21.08	21.08	20.23	20.27	19.76	qfq	12,356,222	253,136,302	-3.15%
2023-12-29	21.20	21.38	20.80	20.93	20.41	qfq	14,065,513	296,189,501	-1.41%
2023-12-28	20.04	21.49	19.96	21.23	20.70	qfq	17,551,601	367,845,444	5.94%
2023-12-27	20.33	20.39	20.00	20.04	19.54	qfq	8,083,123	162,563,457	-1.38%
2023-12-26	20.25	20.46	20.03	20.32	19.81	qfq	9,281,788	188,365,671	0.35%
2023-12-25	20.00	20.52	20.00	20.25	19.74	qfq	9,363,765	189,478,606	0.70%
2023-12-22	19.60	20.58	19.40	20.11	19.61	qfq	15,175,427	303,606,509	2.03%
2023-12-21	19.13	19.94	19.09	19.71	19.22	qfq	12,820,394	250,173,839	2.39%
2023-12-20	19.63	19.71	19.21	19.25	18.77	qfq	10,436,886	202,661,085	-1.74%
2023-12-19	19.59	19.92	19.45	19.59	19.10	qfq	10,662,007	209,659,964	0.20%
2023-12-18	20.10	20.20	19.51	19.55	19.06	qfq	12,721,288	251,621,269	-3.55%
2023-12-15	20.40	20.66	20.14	20.27	19.76	qfq	13,165,345	268,209,055	-0.05%
2023-12-14	20.76	21.01	20.26	20.28	19.77	qfq	17,675,446	362,741,696	-1.89%
2023-12-13	21.39	21.39	20.64	20.67	20.15	qfq	11,807,271	246,591,976	-3.41%
2023-12-12	21.58	21.70	21.29	21.40	20.87	qfq	9,965,431	213,685,396	-1.06%
2023-12-11	21.28	21.67	21.03	21.63	21.09	qfq	11,896,539	253,415,500	0.75%
2023-12-08	21.83	22.05	21.43	21.47	20.93	qfq	13,929,617	301,529,804	-1.20%
2023-12-07	22.06	22.06	21.57	21.73	21.19	qfq	11,103,339	241,577,817	-1.90%
2023-12-06	21.86	22.60	21.74	22.15	21.60	qfq	13,760,641	307,286,985	1.23%
2023-12-05	22.08	22.54	21.86	21.88	21.33	qfq	8,334,444	185,145,200	-1.44%
2023-12-04	22.59	22.60	22.10	22.20	21.65	qfq	9,700,168	216,305,451	-1.73%
2023-12-01	22.92	22.95	22.42	22.59	22.03	qfq	9,670,922	218,675,498	-1.57%
2023-11-30	22.88	23.10	22.77	22.95	22.38	qfq	11,879,017	272,587,322	0.13%
2023-11-29	22.96	23.19	22.66	22.92	22.35	qfq	7,816,112	178,574,081	-0.48%
2023-11-28	22.78	23.15	22.66	23.03	22.45	qfq	10,793,215	247,963,382	1.28%
2023-11-27	23.22	23.26	22.43	22.74	22.17	qfq	17,605,736	399,725,777	-2.82%
2023-11-24	23.80	23.80	23.35	23.40	22.82	qfq	8,476,261	198,826,839	-1.76%
2023-11-23	23.57	23.89	23.40	23.82	23.22	qfq	7,107,954	168,264,507	1.02%
2023-11-22	24.10	24.15	23.52	23.58	22.99	qfq	10,801,113	255,791,288	-2.36%
2023-11-21	24.62	24.84	24.10	24.15	23.55	qfq	12,257,319	299,379,158	-1.75%
2023-11-20	24.73	24.79	24.12	24.58	23.97	qfq	10,551,388	257,955,656	-0.28%
2023-11-17	24.28	24.70	24.13	24.65	24.03	qfq	11,883,108	290,496,930	1.15%
2023-11-16	24.89	24.89	24.16	24.37	23.76	qfq	12,089,919	294,914,797	-2.25%
2023-11-15	25.01	25.40	24.85	24.93	24.31	qfq	14,280,459	358,188,371	1.30%
2023-11-14	24.85	25.09	24.47	24.61	24.00	qfq	9,416,309	232,360,179	-1.16%
2023-11-13	25.36	25.54	24.78	24.90	24.28	qfq	10,406,921	260,339,487	-1.74%
2023-11-10	25.60	25.60	25.20	25.34	24.71	qfq	5,274,625	133,599,670	-1.25%
2023-11-09	25.57	25.88	25.45	25.66	25.02	qfq	7,120,000	182,761,001	0.04%
2023-11-08	25.40	25.98	25.28	25.65	25.01	qfq	12,330,657	316,948,400	0.98%
2023-11-07	25.51	25.60	25.03	25.40	24.77	qfq	10,331,817	261,162,107	-0.39%
2023-11-06	24.96	25.76	24.92	25.50	24.86	qfq	12,600,744	320,097,461	2.70%
2023-11-03	24.42	25.00	24.42	24.83	24.21	qfq	7,058,225	175,029,443	1.68%
2023-11-02	24.81	25.03	24.35	24.42	23.81	qfq	6,463,125	158,720,512	-1.49%
2023-11-01	24.99	24.99	24.54	24.79	24.17	qfq	7,517,130	186,237,000	-0.84%
2023-10-31	25.23	25.23	24.46	25.00	24.38	qfq	13,819,101	342,544,704	-1.34%
2023-10-30	25.39	25.64	24.88	25.34	24.71	qfq	16,270,321	411,511,703	-1.17%
2023-10-27	24.15	25.85	24.10	25.64	25.00	qfq	25,109,784	634,640,612	5.69%
2023-10-26	24.14	24.43	23.70	24.26	23.65	qfq	10,592,183	254,208,147	-0.37%
2023-10-25	24.98	25.07	24.29	24.35	23.74	qfq	11,397,474	280,119,840	-1.62%
2023-10-24	24.91	25.15	24.60	24.75	24.13	qfq	11,995,193	297,882,648	0.00%
2023-10-23	25.71	25.83	24.53	24.75	24.13	qfq	13,232,299	330,145,101	-4.29%
2023-10-20	25.67	26.30	25.65	25.86	25.21	qfq	13,927,578	361,287,535	-0.08%
2023-10-19	26.18	26.22	25.70	25.88	25.23	qfq	6,926,695	179,791,141	-2.08%
2023-10-18	26.40	26.66	26.23	26.43	25.77	qfq	7,752,784	204,892,759	-1.56%
2023-10-17	26.60	27.28	26.21	26.85	26.18	qfq	10,326,627	277,301,960	1.02%
2023-10-16	27.42	27.42	26.35	26.58	25.92	qfq	10,246,678	273,815,405	-2.67%
2023-10-13	28.00	28.12	27.10	27.31	26.63	qfq	13,543,218	370,893,845	-3.16%
2023-10-12	27.85	28.49	27.58	28.20	27.50	qfq	15,613,557	438,612,916	1.99%
2023-10-11	28.56	28.72	27.50	27.65	26.96	qfq	17,537,901	489,497,422	-2.98%
2023-10-10	29.30	29.85	28.50	28.50	27.79	qfq	15,056,183	435,837,640	-1.72%
2023-10-09	29.10	29.19	28.31	29.00	28.28	qfq	14,908,185	428,049,979	-0.99%
2023-09-28	29.72	29.94	29.16	29.29	28.56	qfq	9,157,442	269,182,555	-1.45%
2023-09-27	29.54	30.22	29.54	29.72	28.98	qfq	9,157,467	272,622,284	0.17%
2023-09-26	30.30	30.35	29.62	29.67	28.93	qfq	6,367,294	190,450,763	-2.08%
2023-09-25	30.58	30.58	30.04	30.30	29.54	qfq	7,276,266	220,429,960	-0.92%
2023-09-22	30.44	30.72	30.02	30.58	29.82	qfq	7,054,748	214,232,460	0.56%
2023-09-21	30.77	30.96	30.20	30.41	29.65	qfq	6,378,747	194,987,673	-1.30%
2023-09-20	31.00	31.10	30.58	30.81	30.04	qfq	7,711,793	237,763,929	-0.36%
2023-09-19	30.60	31.03	30.44	30.92	30.15	qfq	6,846,869	211,085,809	1.18%
2023-09-18	30.79	31.38	30.41	30.56	29.80	qfq	8,259,769	254,113,673	-0.46%
2023-09-15	31.53	31.68	30.48	30.70	29.93	qfq	12,164,968	373,846,625	-2.63%
2023-09-14	32.50	32.58	31.50	31.53	30.74	qfq	9,934,641	315,323,923	-3.28%
2023-09-13	32.90	33.15	32.52	32.60	31.79	qfq	5,311,074	173,698,102	-1.66%
2023-09-12	32.92	33.35	32.70	33.15	32.32	qfq	5,609,579	185,467,863	0.48%
2023-09-11	32.30	33.25	32.30	32.99	32.17	qfq	9,569,099	315,135,852	0.27%
2023-09-08	33.97	34.17	32.71	32.90	32.08	qfq	8,282,257	273,890,615	-2.52%
2023-09-07	34.05	34.36	33.49	33.75	32.91	qfq	8,967,531	303,163,962	-0.74%
2023-09-06	33.76	34.13	33.56	34.00	33.15	qfq	7,742,744	262,185,321	0.71%
2023-09-05	33.35	34.05	33.25	33.76	32.92	qfq	9,262,238	312,388,769	1.05%
2023-09-04	33.35	33.75	32.95	33.41	32.58	qfq	9,085,498	303,538,094	0.51%
2023-09-01	32.73	33.58	32.73	33.24	32.41	qfq	10,151,016	337,415,681	1.59%
2023-08-31	32.16	33.27	31.77	32.72	31.90	qfq	14,903,077	486,375,181	1.61%
2023-08-30	32.76	32.78	32.01	32.20	31.40	qfq	8,959,068	289,166,700	-1.20%
2023-08-29	32.62	33.38	32.37	32.59	31.78	qfq	12,319,205	404,287,923	-0.37%
2023-08-28	35.67	35.80	32.62	32.71	31.89	qfq	13,588,515	456,302,371	-3.74%
2023-08-25	34.36	34.44	33.83	33.98	33.13	qfq	7,047,441	240,078,202	-1.11%
2023-08-24	34.63	35.00	34.20	34.36	33.50	qfq	7,532,652	260,333,263	-0.84%
2023-08-23	35.09	35.51	34.57	34.65	33.78	qfq	4,637,900	162,101,487	-2.09%
2023-08-22	35.73	36.09	34.84	35.39	34.51	qfq	6,019,937	212,593,810	-0.95%
2023-08-21	36.80	37.02	35.70	35.73	34.84	qfq	6,865,736	248,321,738	-2.91%
2023-08-18	37.10	37.25	36.80	36.80	35.88	qfq	3,028,112	112,050,615	-0.81%
2023-08-17	36.80	37.39	36.70	37.10	36.17	qfq	3,538,302	131,093,382	0.13%
2023-08-16	37.45	37.86	36.50	37.05	36.12	qfq	4,466,436	166,919,954	-1.15%
2023-08-15	37.71	38.10	37.36	37.48	36.54	qfq	3,075,664	115,648,348	-0.74%
2023-08-14	37.88	38.00	37.15	37.76	36.82	qfq	5,749,453	216,227,545	-0.84%
2023-08-11	38.74	38.86	38.02	38.08	37.13	qfq	3,629,169	139,330,293	-2.03%
2023-08-10	38.70	38.98	38.50	38.87	37.90	qfq	4,657,484	180,625,128	0.39%
2023-08-09	38.90	38.90	38.50	38.72	37.75	qfq	3,733,624	144,406,991	-0.46%
2023-08-08	39.40	39.40	38.51	38.90	37.93	qfq	9,194,470	357,365,807	-1.52%
2023-08-07	39.79	39.93	39.30	39.50	38.51	qfq	3,647,001	144,063,628	-0.63%
2023-08-04	39.70	40.09	38.94	39.75	38.76	qfq	7,572,945	298,354,757	0.13%
2023-08-03	39.32	40.18	39.21	39.70	38.71	qfq	4,456,128	176,362,441	0.46%
2023-08-02	39.65	39.98	39.39	39.52	38.53	qfq	4,481,565	177,539,929	-0.35%
2023-08-01	39.39	40.26	39.14	39.66	38.67	qfq	7,627,318	303,355,925	0.69%
2023-07-31	39.24	39.78	38.86	39.39	38.41	qfq	8,241,051	324,829,056	0.72%
2023-07-28	39.60	39.65	38.90	39.11	38.13	qfq	6,831,775	267,366,470	-1.24%
2023-07-27	40.00	40.58	39.50	39.60	38.61	qfq	6,659,495	266,331,992	-0.50%
2023-07-26	39.39	40.20	39.22	39.80	38.81	qfq	10,596,678	421,660,586	3.11%
2023-07-25	37.63	38.90	37.63	38.60	37.64	qfq	10,199,363	391,543,874	3.90%
2023-07-24	37.60	37.82	37.11	37.15	36.22	qfq	5,330,607	199,048,224	-1.51%
2023-07-21	37.73	38.16	37.00	37.72	36.78	qfq	5,096,738	192,252,685	-0.45%
2023-07-20	38.33	38.79	37.77	37.89	36.94	qfq	3,971,050	151,688,183	-1.15%
2023-07-19	38.62	38.62	37.83	38.33	37.37	qfq	6,196,526	236,313,517	-0.78%
2023-07-18	38.51	38.90	37.88	38.63	37.66	qfq	11,154,971	427,949,240	0.36%
2023-07-17	39.38	39.38	38.29	38.49	37.53	qfq	10,374,807	400,596,054	-2.56%