SECURITY DETAIL · RAW DATA

钱江摩托000913.SZ

ASZSECNYSTOCK

最近收盘价10.832026-07-17

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）7,523,100

成交额（元）82,875,784

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 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
2026-05-20	2026-05-27	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-05	2025-09-12	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-24	2024-10-31	cash_dividend	0.38	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-23	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	11.10	11.27	10.83	10.83	10.83	qfq	7,523,100	82,875,784	-2.34%
2026-07-16	10.96	11.10	10.86	11.09	11.09	qfq	5,562,600	61,230,557	1.19%
2026-07-15	10.54	11.00	10.50	10.96	10.96	qfq	7,105,576	77,274,542	4.08%
2026-07-14	10.34	10.65	10.29	10.53	10.53	qfq	4,412,200	46,319,691	1.45%
2026-07-13	10.35	10.47	10.25	10.38	10.38	qfq	5,267,800	54,598,377	0.29%
2026-07-10	10.14	10.44	10.02	10.35	10.35	qfq	4,310,098	44,372,218	1.07%
2026-07-09	10.40	10.48	10.19	10.24	10.24	qfq	3,451,200	35,547,987	-1.54%
2026-07-08	10.25	10.50	10.18	10.40	10.40	qfq	3,476,415	35,918,353	0.78%
2026-07-07	10.56	10.60	10.23	10.32	10.32	qfq	2,961,300	30,682,268	-1.71%
2026-07-06	10.58	10.69	10.41	10.50	10.50	qfq	3,407,101	35,987,890	-0.85%
2026-07-03	10.54	10.68	10.50	10.59	10.59	qfq	3,052,100	32,306,883	1.15%
2026-07-02	10.45	10.56	10.34	10.47	10.47	qfq	3,433,200	35,958,405	0.58%
2026-07-01	10.20	10.57	10.17	10.41	10.41	qfq	4,542,641	46,855,853	1.56%
2026-06-30	10.34	10.38	10.17	10.25	10.25	qfq	3,251,581	33,361,351	-1.06%
2026-06-29	10.27	10.54	9.99	10.36	10.36	qfq	3,987,300	41,114,986	-0.19%
2026-06-26	10.39	10.54	10.30	10.38	10.38	qfq	2,996,500	31,155,114	-0.76%
2026-06-25	10.70	10.75	10.44	10.46	10.46	qfq	4,673,257	49,214,221	-2.43%
2026-06-24	11.13	11.13	10.71	10.72	10.72	qfq	4,910,367	53,353,960	-2.72%
2026-06-23	10.89	11.24	10.72	11.02	11.02	qfq	5,429,215	59,913,570	0.82%
2026-06-22	11.55	11.55	10.70	10.93	10.93	qfq	9,756,661	106,700,724	-5.78%
2026-06-18	12.04	12.12	11.47	11.60	11.60	qfq	9,304,759	108,833,628	-4.45%
2026-06-17	12.07	12.27	11.92	12.14	12.14	qfq	5,796,591	70,202,029	0.91%
2026-06-16	12.20	12.28	11.98	12.03	12.03	qfq	6,351,515	76,725,973	-2.12%
2026-06-15	11.53	12.33	11.49	12.29	12.29	qfq	11,802,566	141,849,074	8.19%
2026-06-12	11.13	11.39	11.07	11.36	11.36	qfq	3,636,158	40,993,466	2.16%
2026-06-11	11.23	11.39	11.07	11.12	11.12	qfq	2,740,200	30,546,268	-0.98%
2026-06-10	11.02	11.24	10.93	11.23	11.23	qfq	3,768,000	41,877,566	1.81%
2026-06-09	11.08	11.14	10.91	11.03	11.03	qfq	2,556,800	28,177,769	-0.09%
2026-06-08	11.21	11.28	10.94	11.04	11.04	qfq	3,506,395	38,950,963	-2.04%
2026-06-05	11.30	11.42	11.21	11.27	11.27	qfq	2,485,100	28,091,889	0.18%
2026-06-04	11.60	11.66	11.22	11.25	11.25	qfq	3,751,899	42,742,527	-3.43%
2026-06-03	11.96	12.02	11.58	11.65	11.65	qfq	4,652,000	54,617,444	-2.92%
2026-06-02	11.66	12.07	11.54	12.00	12.00	qfq	7,517,400	89,242,700	2.92%
2026-06-01	11.45	11.70	11.36	11.66	11.66	qfq	4,918,409	56,981,101	2.28%
2026-05-29	11.48	11.55	11.29	11.40	11.40	qfq	4,910,800	55,794,492	-0.96%
2026-05-28	11.29	11.71	11.20	11.51	11.51	qfq	4,761,075	54,463,042	1.32%
2026-05-27	11.71	11.71	11.33	11.36	11.36	qfq	5,667,991	64,834,148	-7.57%
2026-05-26	12.07	12.29	11.90	12.29	11.69	qfq	6,493,700	78,406,640	1.40%
2026-05-25	12.18	12.23	12.00	12.12	11.53	qfq	4,148,554	50,205,451	-0.08%
2026-05-22	12.33	12.33	12.09	12.13	11.54	qfq	4,073,301	49,560,970	-0.74%
2026-05-21	12.29	12.52	12.18	12.22	11.62	qfq	5,093,600	63,048,844	-0.49%
2026-05-20	12.39	12.44	12.04	12.28	11.68	qfq	4,906,871	59,837,353	-0.89%
2026-05-19	12.66	12.68	12.35	12.39	11.79	qfq	4,727,100	58,968,891	-2.13%
2026-05-18	12.96	12.96	12.59	12.66	12.04	qfq	4,386,100	55,714,535	-1.48%
2026-05-15	12.65	12.86	12.58	12.85	12.22	qfq	5,463,770	69,519,472	1.90%
2026-05-14	12.85	12.85	12.57	12.61	11.99	qfq	5,665,393	71,676,607	-2.02%
2026-05-13	13.10	13.17	12.73	12.87	12.24	qfq	6,729,631	86,463,068	-2.13%
2026-05-12	13.27	13.36	13.13	13.15	12.51	qfq	5,102,500	67,569,973	-1.05%
2026-05-11	13.38	13.38	13.27	13.29	12.64	qfq	4,602,900	61,215,546	-0.67%
2026-05-08	13.40	13.44	13.34	13.38	12.73	qfq	4,807,200	64,289,630	-0.45%
2026-05-07	13.47	13.48	13.35	13.44	12.78	qfq	5,183,401	69,433,334	-0.07%
2026-05-06	13.58	13.64	13.40	13.45	12.79	qfq	6,773,600	91,341,153	-0.37%
2026-04-30	13.60	13.65	13.39	13.50	12.84	qfq	7,516,200	101,383,258	-0.95%
2026-04-29	13.58	13.72	13.56	13.63	12.96	qfq	3,944,700	53,750,099	0.37%
2026-04-28	13.49	13.60	13.41	13.58	12.92	qfq	4,403,650	59,548,027	0.44%
2026-04-27	13.68	13.69	13.51	13.52	12.86	qfq	5,473,454	74,187,467	-1.17%
2026-04-24	13.71	13.84	13.57	13.68	13.01	qfq	6,409,600	87,530,630	-1.16%
2026-04-23	13.86	14.01	13.66	13.84	13.16	qfq	9,754,832	134,530,777	-1.28%
2026-04-22	14.60	14.70	13.90	14.02	13.34	qfq	24,422,266	343,200,185	-8.01%
2026-04-21	15.43	15.57	15.14	15.24	14.50	qfq	5,737,302	87,726,638	-1.23%
2026-04-20	15.40	15.63	15.13	15.43	14.68	qfq	9,054,501	138,899,147	-0.32%
2026-04-17	15.29	15.85	15.11	15.48	14.72	qfq	11,007,517	170,082,705	1.57%
2026-04-16	14.90	15.31	14.85	15.24	14.50	qfq	7,154,601	108,369,541	2.56%
2026-04-15	14.88	14.94	14.78	14.86	14.13	qfq	4,363,353	64,782,320	0.07%
2026-04-14	14.94	14.98	14.67	14.85	14.13	qfq	4,871,600	71,994,972	-0.27%
2026-04-13	14.60	15.00	14.52	14.89	14.16	qfq	7,169,602	106,553,969	1.29%
2026-04-10	14.60	14.76	14.50	14.70	13.98	qfq	6,797,128	99,785,541	1.45%
2026-04-09	14.63	14.72	14.40	14.49	13.78	qfq	7,428,900	107,719,364	-1.96%
2026-04-08	14.64	14.87	14.60	14.78	14.06	qfq	11,535,048	170,216,499	2.85%
2026-04-07	14.61	14.67	14.32	14.37	13.67	qfq	8,275,700	119,631,328	-1.17%
2026-04-03	15.37	15.50	14.54	14.54	13.83	qfq	14,332,201	213,729,324	-5.03%
2026-04-02	15.64	15.69	15.18	15.31	14.56	qfq	16,683,585	256,728,148	-3.41%
2026-04-01	16.51	16.51	15.61	15.85	15.08	qfq	35,433,545	562,539,284	-4.92%
2026-03-31	15.00	16.67	14.88	16.67	15.86	qfq	33,870,411	549,072,938	10.03%
2026-03-30	14.72	15.25	14.60	15.15	14.41	qfq	10,942,615	163,086,464	6.24%
2026-03-27	14.09	14.30	14.00	14.26	13.56	qfq	4,061,000	57,690,260	0.35%
2026-03-26	14.48	14.61	14.12	14.21	13.52	qfq	3,924,986	56,158,045	-2.00%
2026-03-25	14.39	14.58	14.28	14.50	13.79	qfq	3,898,700	56,423,403	0.83%
2026-03-24	14.24	14.39	14.00	14.38	13.68	qfq	5,175,631	73,307,668	2.64%
2026-03-23	14.76	14.77	13.88	14.01	13.33	qfq	10,073,058	143,754,588	-6.04%
2026-03-20	15.45	15.57	14.90	14.91	14.18	qfq	6,192,200	93,561,226	-3.37%
2026-03-19	15.63	15.89	15.33	15.43	14.68	qfq	4,115,700	64,166,730	-2.22%
2026-03-18	15.91	16.01	15.58	15.78	15.01	qfq	4,458,278	70,142,912	-1.00%
2026-03-17	15.95	16.33	15.85	15.94	15.16	qfq	5,980,964	96,250,991	-0.50%
2026-03-16	15.87	16.04	15.75	16.02	15.24	qfq	6,041,700	96,222,525	0.69%
2026-03-13	15.98	16.15	15.87	15.91	15.13	qfq	5,411,970	86,693,284	-0.87%
2026-03-12	16.14	16.30	16.00	16.05	15.27	qfq	6,942,300	111,947,765	-0.56%
2026-03-11	15.98	16.44	15.87	16.14	15.35	qfq	14,074,674	228,540,767	1.13%
2026-03-10	15.86	16.12	15.63	15.96	15.18	qfq	7,485,400	118,960,718	0.82%
2026-03-09	15.36	16.17	15.34	15.83	15.06	qfq	10,472,793	166,408,075	2.26%
2026-03-06	14.95	15.64	14.90	15.48	14.72	qfq	7,408,496	114,185,405	3.34%
2026-03-05	15.20	15.20	14.92	14.98	14.25	qfq	3,372,730	50,660,374	-0.40%
2026-03-04	15.11	15.17	14.77	15.04	14.31	qfq	5,115,400	76,634,131	-0.99%
2026-03-03	15.65	15.77	15.16	15.19	14.45	qfq	6,163,774	94,993,165	-2.94%
2026-03-02	15.70	15.78	15.53	15.65	14.89	qfq	4,911,400	76,826,548	-1.26%
2026-02-27	15.50	15.89	15.50	15.85	15.08	qfq	6,195,756	97,704,512	1.93%
2026-02-26	15.72	15.85	15.48	15.55	14.79	qfq	4,268,800	66,422,729	-1.08%
2026-02-25	15.62	15.88	15.60	15.72	14.95	qfq	4,977,400	78,572,806	0.90%
2026-02-24	15.57	15.72	15.46	15.58	14.82	qfq	6,181,772	96,638,572	1.10%
2026-02-13	15.45	15.59	15.38	15.41	14.66	qfq	3,527,200	54,664,473	-0.45%
2026-02-12	15.53	15.57	15.47	15.48	14.72	qfq	3,376,900	52,351,613	-0.32%
2026-02-11	15.49	15.55	15.45	15.53	14.77	qfq	3,668,362	56,905,910	0.13%
2026-02-10	15.71	15.72	15.43	15.51	14.75	qfq	6,985,176	108,557,721	-1.46%
2026-02-09	15.92	15.95	15.65	15.74	14.97	qfq	5,759,949	90,665,983	-0.13%
2026-02-06	15.65	15.93	15.61	15.76	14.99	qfq	4,600,446	72,832,545	0.06%
2026-02-05	15.58	15.91	15.51	15.75	14.98	qfq	5,762,320	90,891,426	0.64%
2026-02-04	15.56	15.67	15.41	15.65	14.89	qfq	5,122,167	79,749,132	0.58%
2026-02-03	15.79	16.02	15.43	15.56	14.80	qfq	10,744,138	168,280,164	-1.46%
2026-02-02	15.65	16.12	15.62	15.79	15.02	qfq	12,582,737	201,133,815	0.89%
2026-01-30	15.60	15.83	15.48	15.65	14.89	qfq	8,756,421	137,199,391	-0.06%
2026-01-29	15.60	15.80	15.46	15.66	14.90	qfq	11,782,462	184,542,648	1.89%
2026-01-28	15.50	15.58	15.31	15.37	14.62	qfq	5,221,700	80,384,675	-1.22%
2026-01-27	15.61	15.75	15.37	15.56	14.80	qfq	5,931,100	91,971,106	-1.02%
2026-01-26	15.96	15.96	15.61	15.72	14.95	qfq	7,509,453	118,057,107	-1.57%
2026-01-23	15.95	16.02	15.89	15.97	15.19	qfq	6,111,219	97,443,958	0.06%
2026-01-22	16.05	16.09	15.83	15.96	15.18	qfq	5,396,548	85,932,841	-0.44%
2026-01-21	16.05	16.20	15.88	16.03	15.25	qfq	5,662,617	90,962,941	0.38%
2026-01-20	16.13	16.25	15.85	15.97	15.19	qfq	5,118,862	81,900,258	-0.99%
2026-01-19	16.11	16.30	16.08	16.13	15.34	qfq	5,721,600	92,475,161	0.12%
2026-01-16	16.11	16.38	16.01	16.11	15.32	qfq	7,969,073	129,188,379	0.06%
2026-01-15	15.78	16.60	15.78	16.10	15.31	qfq	9,002,714	145,907,197	1.39%
2026-01-14	15.95	16.14	15.74	15.88	15.10	qfq	7,777,504	123,915,405	0.06%
2026-01-13	15.80	16.12	15.79	15.87	15.10	qfq	8,428,000	134,172,363	0.38%
2026-01-12	15.60	15.81	15.48	15.81	15.04	qfq	7,614,738	119,051,702	1.15%
2026-01-09	15.57	15.76	15.47	15.63	14.87	qfq	5,898,252	92,117,718	0.45%
2026-01-08	15.44	15.64	15.38	15.56	14.80	qfq	4,132,625	64,094,405	0.71%
2026-01-07	15.52	15.55	15.38	15.45	14.70	qfq	4,393,314	67,920,157	-0.39%
2026-01-06	15.42	15.67	15.38	15.51	14.75	qfq	4,895,300	76,009,804	0.58%
2026-01-05	15.42	15.56	15.27	15.42	14.67	qfq	6,393,444	98,561,310	0.00%
2025-12-31	15.71	15.72	15.41	15.42	14.67	qfq	3,890,800	60,370,023	-1.47%
2025-12-30	15.45	15.80	15.45	15.65	14.89	qfq	4,736,310	74,153,511	-0.51%
2025-12-29	15.19	15.79	15.16	15.73	14.96	qfq	10,366,586	162,063,251	3.76%
2025-12-26	15.33	15.34	15.14	15.16	14.42	qfq	3,360,200	51,155,909	-0.85%
2025-12-25	15.13	15.38	15.05	15.29	14.54	qfq	4,232,713	64,619,415	1.19%
2025-12-24	15.10	15.20	15.05	15.11	14.37	qfq	3,061,400	46,283,846	0.13%
2025-12-23	15.32	15.32	15.07	15.09	14.35	qfq	3,483,907	52,752,377	-1.24%
2025-12-22	15.38	15.42	15.25	15.28	14.53	qfq	3,991,805	61,152,428	-0.65%
2025-12-19	15.30	15.50	15.26	15.38	14.63	qfq	3,194,736	49,210,035	0.52%
2025-12-18	15.39	15.39	15.18	15.30	14.55	qfq	3,183,100	48,571,279	-0.58%
2025-12-17	15.09	15.47	15.01	15.39	14.64	qfq	3,420,882	52,349,162	1.99%
2025-12-16	15.38	15.38	15.06	15.09	14.35	qfq	3,092,991	46,899,900	-1.57%
2025-12-15	15.30	15.39	15.22	15.33	14.58	qfq	2,258,400	34,596,374	0.46%
2025-12-12	15.43	15.47	15.22	15.26	14.52	qfq	3,356,000	51,453,211	-0.78%
2025-12-11	15.68	15.74	15.32	15.38	14.63	qfq	3,106,000	48,127,593	-2.04%
2025-12-10	15.44	15.82	15.38	15.70	14.93	qfq	3,264,201	50,998,454	1.62%
2025-12-09	15.72	15.77	15.42	15.45	14.70	qfq	3,981,352	62,092,086	-2.09%
2025-12-08	15.93	15.93	15.69	15.78	15.01	qfq	3,136,066	49,506,825	-0.88%
2025-12-05	15.59	16.02	15.59	15.92	15.14	qfq	3,641,000	57,780,686	1.53%
2025-12-04	15.83	15.88	15.66	15.68	14.91	qfq	2,137,400	33,579,782	-0.95%
2025-12-03	16.09	16.09	15.74	15.83	15.06	qfq	3,135,000	49,764,898	0.19%
2025-12-02	15.98	15.99	15.68	15.80	15.03	qfq	2,699,500	42,609,179	-1.19%
2025-12-01	15.63	16.08	15.60	15.99	15.21	qfq	4,754,100	75,544,734	2.11%
2025-11-28	15.88	15.93	15.63	15.66	14.90	qfq	4,467,000	70,186,841	-1.57%
2025-11-27	15.85	16.40	15.78	15.91	15.13	qfq	12,291,466	198,074,223	4.12%
2025-11-26	15.30	15.38	15.23	15.28	14.53	qfq	2,255,748	34,508,134	-0.07%
2025-11-25	15.45	15.53	15.28	15.29	14.54	qfq	2,925,400	44,965,892	-0.65%
2025-11-24	15.27	15.49	15.10	15.39	14.64	qfq	3,362,500	51,458,545	1.25%
2025-11-21	15.49	15.58	15.20	15.20	14.46	qfq	4,435,710	68,086,287	-1.55%
2025-11-20	15.82	15.88	15.43	15.44	14.69	qfq	3,740,600	58,254,221	-2.34%
2025-11-19	15.69	15.98	15.67	15.81	15.04	qfq	3,663,450	57,945,150	0.83%
2025-11-18	15.80	15.88	15.60	15.68	14.91	qfq	4,286,800	67,248,969	-1.26%
2025-11-17	16.19	16.20	15.81	15.88	15.10	qfq	5,081,300	80,923,319	-1.98%
2025-11-14	16.34	16.46	16.20	16.20	15.41	qfq	2,828,534	46,258,056	-0.86%
2025-11-13	16.42	16.46	16.29	16.34	15.54	qfq	3,559,001	58,171,963	-0.49%
2025-11-12	16.20	16.50	16.11	16.42	15.62	qfq	5,152,552	84,115,374	1.05%
2025-11-11	16.22	16.45	16.18	16.25	15.46	qfq	4,289,780	69,964,058	0.00%
2025-11-10	15.83	16.34	15.83	16.25	15.46	qfq	5,994,706	96,586,438	2.20%
2025-11-07	16.02	16.03	15.90	15.90	15.12	qfq	3,042,148	48,500,569	-0.56%
2025-11-06	15.86	16.06	15.83	15.99	15.21	qfq	3,624,850	57,930,942	0.76%
2025-11-05	15.79	15.93	15.70	15.87	15.10	qfq	3,026,710	47,858,102	0.00%
2025-11-04	15.95	16.04	15.81	15.87	15.10	qfq	3,617,109	57,488,984	-0.56%
2025-11-03	16.08	16.10	15.79	15.96	15.18	qfq	5,769,500	91,790,971	-0.56%
2025-10-31	15.83	16.07	15.83	16.05	15.27	qfq	4,423,485	70,822,824	1.20%
2025-10-30	15.95	16.08	15.81	15.86	15.09	qfq	5,608,518	89,482,991	-0.44%
2025-10-29	16.00	16.05	15.75	15.93	15.15	qfq	5,993,500	95,046,942	-0.50%
2025-10-28	16.12	16.23	15.94	16.01	15.23	qfq	7,315,811	117,340,296	-1.05%
2025-10-27	16.35	16.66	16.10	16.18	15.39	qfq	13,471,998	219,224,949	-3.52%
2025-10-24	16.85	16.95	16.69	16.77	15.95	qfq	4,305,976	72,315,449	-0.12%
2025-10-23	16.49	16.83	16.39	16.79	15.97	qfq	4,821,393	79,892,236	1.70%
2025-10-22	16.69	16.90	16.48	16.51	15.70	qfq	4,754,058	79,011,075	-1.43%
2025-10-21	16.70	16.93	16.67	16.75	15.93	qfq	4,048,151	68,057,212	-0.12%
2025-10-20	16.76	16.86	16.58	16.77	15.95	qfq	5,547,300	92,666,984	1.27%
2025-10-17	17.44	17.45	16.56	16.56	15.75	qfq	11,945,411	202,086,096	-5.26%
2025-10-16	17.68	18.24	17.46	17.48	16.63	qfq	10,724,824	191,193,192	-1.08%
2025-10-15	17.54	17.80	17.39	17.67	16.81	qfq	5,904,276	103,797,596	0.97%
2025-10-14	17.39	17.70	17.29	17.50	16.65	qfq	8,237,042	144,064,309	1.45%
2025-10-13	17.11	17.48	16.83	17.25	16.41	qfq	8,660,100	149,038,534	-2.54%
2025-10-10	17.15	17.85	17.10	17.70	16.84	qfq	13,930,128	245,723,762	3.03%
2025-10-09	17.12	17.42	16.79	17.18	16.34	qfq	9,681,500	164,536,486	0.64%
2025-09-30	16.95	17.30	16.83	17.07	16.24	qfq	8,875,308	151,891,921	1.19%
2025-09-29	16.82	16.95	16.65	16.87	16.05	qfq	5,695,242	95,821,673	0.36%
2025-09-26	16.88	17.07	16.80	16.81	15.99	qfq	6,040,700	102,207,262	-0.36%
2025-09-25	17.15	17.24	16.80	16.87	16.05	qfq	7,492,800	127,181,576	-1.63%
2025-09-24	17.01	17.19	16.91	17.15	16.31	qfq	6,326,807	108,033,238	0.47%
2025-09-23	17.11	17.17	16.78	17.07	16.24	qfq	7,215,985	122,440,384	-0.35%
2025-09-22	17.30	17.38	16.98	17.13	16.29	qfq	6,958,800	119,207,575	-0.98%
2025-09-19	17.52	17.58	17.22	17.30	16.46	qfq	8,390,295	145,606,524	-1.70%
2025-09-18	17.91	18.02	17.35	17.60	16.74	qfq	13,445,025	237,891,264	-1.68%
2025-09-17	17.71	18.18	17.52	17.90	17.03	qfq	12,215,207	218,141,803	1.02%
2025-09-16	17.70	17.78	17.48	17.72	16.85	qfq	11,571,900	203,707,136	0.11%
2025-09-15	17.87	18.06	17.64	17.70	16.84	qfq	10,850,701	193,170,314	-1.01%
2025-09-12	18.39	18.41	17.85	17.88	17.01	qfq	14,821,494	267,645,990	-5.40%
2025-09-11	18.90	19.10	18.50	18.90	17.50	qfq	18,197,981	342,201,259	-0.84%
2025-09-10	18.87	19.40	18.65	19.06	17.65	qfq	30,527,517	577,779,827	0.95%
2025-09-09	17.50	19.25	17.49	18.88	17.48	qfq	42,499,134	798,948,543	7.89%
2025-09-08	17.20	17.53	17.09	17.50	16.21	qfq	13,583,766	235,296,703	0.98%
2025-09-05	16.88	17.48	16.86	17.33	16.05	qfq	16,183,237	278,630,031	2.67%
2025-09-04	16.88	17.20	16.58	16.88	15.63	qfq	11,345,173	192,136,765	-0.06%
2025-09-03	16.80	17.40	16.71	16.89	15.64	qfq	15,470,800	264,473,340	0.84%
2025-09-02	16.83	16.83	16.41	16.75	15.51	qfq	8,151,929	135,415,795	-0.36%
2025-09-01	17.00	17.07	16.78	16.81	15.57	qfq	6,838,465	115,572,575	-1.06%
2025-08-29	17.05	17.33	16.92	16.99	15.73	qfq	6,739,600	115,334,565	-0.93%
2025-08-28	16.85	17.38	16.62	17.15	15.88	qfq	10,908,039	185,282,165	1.84%
2025-08-27	17.36	17.78	16.82	16.84	15.59	qfq	13,984,460	243,017,396	-2.43%
2025-08-26	17.01	17.28	16.91	17.26	15.98	qfq	10,057,831	172,499,308	0.82%
2025-08-25	17.26	17.34	16.96	17.12	15.85	qfq	9,875,786	168,917,728	-0.64%
2025-08-22	17.40	17.45	17.13	17.23	15.96	qfq	7,426,497	128,033,132	-1.03%
2025-08-21	17.30	17.47	17.18	17.41	16.12	qfq	8,542,618	148,232,695	0.35%
2025-08-20	16.92	17.43	16.70	17.35	16.07	qfq	10,742,700	183,969,625	2.54%
2025-08-19	17.06	17.17	16.85	16.92	15.67	qfq	8,211,267	139,526,695	-0.70%
2025-08-18	17.18	17.29	16.92	17.04	15.78	qfq	9,175,629	156,393,495	-0.99%
2025-08-15	16.72	17.44	16.72	17.21	15.94	qfq	9,091,484	155,570,630	2.75%
2025-08-14	17.27	17.35	16.72	16.75	15.51	qfq	10,600,391	179,493,614	-2.95%
2025-08-13	17.36	17.45	17.10	17.26	15.98	qfq	8,964,500	154,403,249	-0.86%
2025-08-12	17.17	17.56	17.06	17.41	16.12	qfq	12,306,971	213,151,778	1.22%
2025-08-11	16.73	17.45	16.66	17.20	15.93	qfq	13,282,855	226,796,735	3.06%
2025-08-08	16.50	16.92	16.41	16.69	15.46	qfq	8,867,260	148,057,516	0.97%
2025-08-07	16.58	16.64	16.36	16.53	15.31	qfq	6,732,370	110,765,979	-0.30%
2025-08-06	16.51	16.65	16.41	16.58	15.35	qfq	7,899,776	130,755,002	0.42%
2025-08-05	16.27	16.65	16.21	16.51	15.29	qfq	9,835,199	161,786,819	2.04%
2025-08-04	15.97	16.39	15.85	16.18	14.98	qfq	5,615,711	90,707,153	0.87%
2025-08-01	16.11	16.45	16.00	16.04	14.85	qfq	6,588,205	106,307,740	-0.43%
2025-07-31	16.39	16.48	16.11	16.11	14.92	qfq	9,316,864	151,720,237	-1.95%
2025-07-30	16.16	16.53	15.94	16.43	15.21	qfq	12,239,958	199,132,378	1.67%
2025-07-29	16.16	16.28	15.94	16.16	14.96	qfq	6,343,699	102,072,953	0.00%
2025-07-28	16.45	16.50	16.10	16.16	14.96	qfq	8,541,604	138,648,043	-1.76%
2025-07-25	16.26	16.80	16.21	16.45	15.23	qfq	12,974,167	213,847,538	1.17%
2025-07-24	16.04	16.28	16.02	16.26	15.06	qfq	6,789,449	109,635,255	0.93%
2025-07-23	16.17	16.58	16.03	16.11	14.92	qfq	7,932,160	128,665,307	-0.12%
2025-07-22	16.16	16.19	16.02	16.13	14.94	qfq	6,592,901	106,096,772	-0.43%
2025-07-21	15.97	16.25	15.96	16.20	15.00	qfq	8,279,542	133,302,923	1.19%
2025-07-18	16.11	16.14	15.93	16.01	14.83	qfq	8,353,406	133,572,369	-0.74%
2025-07-17	16.22	16.35	16.08	16.13	14.94	qfq	11,009,933	177,910,176	-1.47%
2025-07-16	16.70	16.91	16.27	16.37	15.16	qfq	15,318,300	252,706,080	-1.74%
2025-07-15	16.28	16.96	16.20	16.66	15.43	qfq	19,209,300	319,629,073	2.08%
2025-07-14	16.18	16.57	16.06	16.32	15.11	qfq	10,444,600	170,710,576	0.93%
2025-07-11	16.05	16.45	16.05	16.17	14.97	qfq	10,887,300	176,446,630	0.50%
2025-07-10	15.89	16.47	15.72	16.09	14.90	qfq	12,770,374	205,981,389	1.32%
2025-07-09	16.07	16.11	15.83	15.88	14.71	qfq	10,234,971	163,354,412	-1.31%
2025-07-08	16.03	16.12	15.88	16.09	14.90	qfq	10,112,640	161,988,629	-0.25%
2025-07-07	16.15	16.23	15.91	16.13	14.94	qfq	14,573,652	233,508,544	-0.74%
2025-07-04	16.65	16.69	16.12	16.25	15.05	qfq	23,373,235	382,734,807	-2.58%
2025-07-03	15.23	16.68	15.17	16.68	15.45	qfq	24,031,002	385,506,288	10.03%
2025-07-02	15.26	15.26	15.06	15.16	14.04	qfq	4,866,604	73,667,511	-0.59%
2025-07-01	15.01	15.35	14.97	15.25	14.12	qfq	6,514,488	99,096,222	1.67%
2025-06-30	14.93	15.02	14.87	15.00	13.89	qfq	4,677,302	70,034,460	0.54%
2025-06-27	14.87	15.12	14.84	14.92	13.82	qfq	5,964,001	89,494,769	0.13%
2025-06-26	15.10	15.14	14.90	14.90	13.80	qfq	6,182,500	92,611,046	-1.26%
2025-06-25	15.03	15.10	14.81	15.09	13.97	qfq	5,657,600	84,744,114	0.47%
2025-06-24	14.82	15.04	14.82	15.02	13.91	qfq	6,809,225	101,963,449	1.62%
2025-06-23	14.74	14.82	14.55	14.78	13.69	qfq	5,364,506	78,806,935	-0.61%
2025-06-20	14.99	15.08	14.83	14.87	13.77	qfq	3,459,400	51,544,384	-0.80%
2025-06-19	15.10	15.24	14.99	14.99	13.88	qfq	5,405,700	81,474,868	-0.99%
2025-06-18	15.19	15.50	15.06	15.14	14.02	qfq	5,124,266	77,994,459	-0.20%
2025-06-17	15.36	15.39	15.08	15.17	14.05	qfq	3,641,808	55,319,704	-0.20%
2025-06-16	15.21	15.33	15.09	15.20	14.08	qfq	5,811,919	88,418,620	0.46%
2025-06-13	15.50	15.57	15.11	15.13	14.01	qfq	5,045,637	76,886,301	-2.45%
2025-06-12	15.50	15.56	15.32	15.51	14.36	qfq	3,917,977	60,621,720	-0.45%
2025-06-11	15.55	15.83	15.52	15.58	14.43	qfq	4,590,579	71,776,109	0.19%
2025-06-10	15.71	16.14	15.41	15.55	14.40	qfq	7,742,692	121,522,137	-0.77%
2025-06-09	15.79	15.89	15.63	15.67	14.51	qfq	5,044,666	79,284,544	-0.82%
2025-06-06	16.05	16.16	15.79	15.80	14.63	qfq	8,024,398	127,815,877	-1.56%
2025-06-05	15.58	16.23	15.31	16.05	14.86	qfq	15,251,403	242,114,861	3.02%
2025-06-04	14.80	15.90	14.71	15.58	14.43	qfq	19,575,912	302,367,232	5.48%
2025-06-03	14.88	14.94	14.71	14.77	13.68	qfq	5,211,254	77,093,187	-1.40%
2025-05-30	15.20	15.20	14.95	14.98	13.87	qfq	4,027,700	60,551,052	-1.32%
2025-05-29	15.14	15.37	15.10	15.18	14.06	qfq	5,781,100	87,939,664	-1.81%
2025-05-28	15.19	15.72	15.17	15.46	13.95	qfq	8,469,558	131,002,442	2.05%
2025-05-27	15.24	15.29	15.02	15.15	13.67	qfq	4,040,723	61,072,096	-0.66%
2025-05-26	15.61	15.62	15.09	15.25	13.76	qfq	8,594,667	131,364,977	-1.99%
2025-05-23	15.60	15.90	15.56	15.56	14.04	qfq	5,458,293	85,826,007	-0.58%
2025-05-22	15.82	15.95	15.63	15.65	14.12	qfq	5,406,190	85,331,245	-1.32%
2025-05-21	16.05	16.05	15.84	15.86	14.31	qfq	6,033,077	96,004,797	-1.37%
2025-05-20	16.31	16.31	15.96	16.08	14.51	qfq	8,353,188	134,251,249	-1.29%
2025-05-19	15.96	16.45	15.65	16.29	14.69	qfq	10,463,548	168,428,490	2.65%
2025-05-16	15.76	16.00	15.69	15.87	14.32	qfq	3,646,538	57,911,168	0.70%
2025-05-15	15.90	15.99	15.73	15.76	14.22	qfq	4,307,519	68,139,510	-1.07%
2025-05-14	15.81	16.09	15.75	15.93	14.37	qfq	5,920,018	94,243,782	0.38%
2025-05-13	16.20	16.20	15.82	15.87	14.32	qfq	4,989,316	79,474,498	-1.06%
2025-05-12	15.90	16.15	15.82	16.04	14.47	qfq	5,957,024	95,228,039	2.04%
2025-05-09	16.00	16.00	15.50	15.72	14.18	qfq	6,097,400	95,719,067	-1.75%
2025-05-08	15.65	16.25	15.61	16.00	14.43	qfq	8,231,045	131,878,925	2.17%
2025-05-07	15.83	16.07	15.52	15.66	14.13	qfq	5,631,122	88,646,072	0.13%
2025-05-06	15.16	15.70	15.16	15.64	14.11	qfq	7,389,438	114,605,877	3.23%
2025-04-30	15.05	15.25	14.97	15.15	13.67	qfq	6,159,790	93,014,328	1.00%
2025-04-29	15.08	15.30	14.94	15.00	13.53	qfq	5,914,550	89,166,207	-1.12%
2025-04-28	15.55	16.04	15.14	15.17	13.68	qfq	7,221,868	111,387,566	-3.01%
2025-04-25	15.77	15.83	15.62	15.64	14.11	qfq	4,729,910	74,316,433	-0.38%
2025-04-24	15.87	15.96	15.58	15.70	14.16	qfq	6,250,422	98,528,929	-1.01%
2025-04-23	15.80	16.20	15.75	15.86	14.31	qfq	12,794,025	203,863,639	0.13%
2025-04-22	16.28	16.35	15.55	15.84	14.29	qfq	23,641,290	373,146,141	-7.96%
2025-04-21	16.44	17.25	16.22	17.21	15.52	qfq	7,394,713	124,044,343	4.68%
2025-04-18	16.16	16.58	16.11	16.44	14.83	qfq	3,230,900	52,822,909	1.23%
2025-04-17	15.98	16.34	15.98	16.24	14.65	qfq	2,346,701	38,128,596	0.81%
2025-04-16	16.56	16.56	15.94	16.11	14.53	qfq	5,001,800	80,762,877	-2.72%
2025-04-15	16.44	16.56	16.12	16.56	14.94	qfq	4,896,101	80,319,061	0.73%
2025-04-14	16.68	17.09	16.38	16.44	14.83	qfq	8,587,201	142,975,884	0.55%
2025-04-11	15.93	16.57	15.93	16.35	14.75	qfq	5,381,990	87,957,791	1.30%
2025-04-10	16.00	16.60	16.00	16.14	14.56	qfq	7,881,742	128,359,018	4.67%
2025-04-09	15.07	15.60	14.39	15.42	13.91	qfq	8,392,928	127,005,065	-0.06%
2025-04-08	15.44	15.60	14.86	15.43	13.92	qfq	10,634,087	160,757,550	-0.06%
2025-04-07	16.20	16.48	15.44	15.44	13.93	qfq	8,145,172	127,144,555	-9.97%
2025-04-03	17.68	17.89	17.13	17.15	15.47	qfq	8,997,934	155,667,957	-4.03%
2025-04-02	17.91	18.00	17.80	17.87	16.12	qfq	4,675,482	83,672,302	-0.39%
2025-04-01	18.10	18.35	17.88	17.94	16.18	qfq	7,104,300	128,504,891	-1.10%
2025-03-31	17.89	18.25	17.78	18.14	16.36	qfq	6,638,801	119,811,454	0.95%
2025-03-28	17.90	18.07	17.81	17.97	16.21	qfq	3,929,601	70,592,945	0.17%
2025-03-27	17.86	18.14	17.84	17.94	16.18	qfq	3,595,000	64,708,772	-0.06%
2025-03-26	17.81	18.05	17.72	17.95	16.19	qfq	4,853,600	86,776,286	0.39%
2025-03-25	18.09	18.30	17.67	17.88	16.13	qfq	6,301,900	112,861,688	-1.16%
2025-03-24	18.01	18.45	17.96	18.09	16.32	qfq	8,010,656	145,544,266	0.44%
2025-03-21	18.55	18.64	17.99	18.01	16.25	qfq	5,832,634	106,413,319	-3.43%
2025-03-20	18.73	18.87	18.62	18.65	16.82	qfq	3,524,686	66,038,924	-0.53%
2025-03-19	18.83	18.91	18.59	18.75	16.91	qfq	3,513,800	65,844,017	-0.58%
2025-03-18	19.13	19.21	18.79	18.86	17.01	qfq	7,341,596	139,137,530	-1.31%
2025-03-17	18.88	19.15	18.57	19.11	17.24	qfq	5,783,267	109,567,824	1.22%
2025-03-14	18.22	18.99	18.22	18.88	17.03	qfq	5,534,001	103,036,559	2.72%
2025-03-13	18.39	18.51	18.12	18.38	16.58	qfq	3,220,833	58,893,674	-0.65%
2025-03-12	18.42	18.63	18.33	18.50	16.69	qfq	5,104,200	94,480,680	0.65%
2025-03-11	18.11	18.38	17.91	18.38	16.58	qfq	4,232,685	76,951,551	1.04%
2025-03-10	18.30	18.38	18.07	18.19	16.41	qfq	4,046,987	73,583,037	-0.71%
2025-03-07	18.40	18.59	18.18	18.32	16.53	qfq	5,132,061	94,244,359	-0.81%
2025-03-06	18.50	18.75	18.39	18.47	16.66	qfq	5,626,889	104,286,086	0.65%
2025-03-05	18.22	18.58	18.19	18.35	16.55	qfq	4,556,100	83,808,194	0.66%
2025-03-04	18.06	18.52	18.06	18.23	16.44	qfq	5,453,973	100,020,527	0.22%
2025-03-03	18.10	18.48	18.01	18.19	16.41	qfq	5,666,901	103,720,940	0.78%
2025-02-28	18.36	18.43	17.94	18.05	16.28	qfq	6,024,514	109,401,204	-1.69%
2025-02-27	18.61	18.65	18.10	18.36	16.56	qfq	6,248,414	114,694,668	-1.34%
2025-02-26	18.70	18.94	18.43	18.61	16.79	qfq	5,545,968	103,725,244	-0.32%
2025-02-25	18.70	18.93	18.56	18.67	16.84	qfq	4,569,099	85,508,890	-1.22%
2025-02-24	19.32	19.39	18.84	18.90	17.05	qfq	7,330,256	139,837,007	-2.48%
2025-02-21	19.41	19.60	19.22	19.38	17.48	qfq	5,165,407	100,137,360	-0.10%
2025-02-20	19.39	19.66	19.20	19.40	17.50	qfq	5,274,759	102,213,215	0.26%
2025-02-19	19.19	19.43	19.10	19.35	17.45	qfq	4,633,327	89,380,120	0.78%
2025-02-18	19.35	19.65	19.05	19.20	17.32	qfq	4,998,348	96,755,275	-1.13%
2025-02-17	19.29	19.67	19.21	19.42	17.52	qfq	5,772,833	112,097,060	0.21%
2025-02-14	19.20	19.75	19.20	19.38	17.48	qfq	5,244,641	102,024,648	0.57%
2025-02-13	19.83	19.83	19.21	19.27	17.38	qfq	6,174,647	120,119,455	-2.77%
2025-02-12	19.94	20.08	19.65	19.82	17.88	qfq	6,647,699	131,897,413	-1.49%
2025-02-11	19.57	20.34	19.36	20.12	18.15	qfq	9,658,041	192,456,273	3.44%
2025-02-10	19.71	19.74	19.04	19.45	17.55	qfq	8,268,082	160,636,210	-0.97%
2025-02-07	19.85	19.92	19.40	19.64	17.72	qfq	8,718,652	171,574,885	-1.16%
2025-02-06	19.64	20.26	19.60	19.87	17.92	qfq	8,301,300	164,757,072	1.07%
2025-02-05	19.88	20.11	19.55	19.66	17.73	qfq	7,618,000	150,573,729	-1.31%
2025-01-27	19.76	20.10	19.63	19.92	17.97	qfq	7,468,187	148,570,841	0.91%
2025-01-24	19.38	19.95	19.38	19.74	17.81	qfq	8,361,700	164,741,325	1.23%
2025-01-23	19.61	20.09	19.37	19.50	17.59	qfq	12,178,173	239,970,507	-1.07%
2025-01-22	19.25	20.10	19.12	19.71	17.78	qfq	18,472,516	362,833,085	3.03%
2025-01-21	18.84	19.23	18.42	19.13	17.26	qfq	9,549,708	180,638,994	1.81%
2025-01-20	18.82	19.33	18.70	18.79	16.95	qfq	12,865,737	243,801,148	0.54%
2025-01-17	17.66	18.74	17.60	18.69	16.86	qfq	13,992,505	256,755,988	5.47%
2025-01-16	17.60	18.00	17.54	17.72	15.98	qfq	7,660,068	136,029,189	1.61%
2025-01-15	17.35	17.86	17.33	17.44	15.73	qfq	8,135,912	143,120,625	-0.85%
2025-01-14	16.58	17.65	16.40	17.59	15.87	qfq	12,609,400	217,020,844	6.74%
2025-01-13	16.36	17.02	16.08	16.48	14.87	qfq	11,774,707	195,400,207	-3.17%
2025-01-10	18.30	18.31	17.02	17.02	15.35	qfq	15,313,572	270,103,972	-7.45%
2025-01-09	18.65	18.80	18.27	18.39	16.59	qfq	13,177,100	243,569,602	-2.60%
2025-01-08	18.80	18.98	18.37	18.88	17.03	qfq	16,808,823	314,390,808	-0.74%
2025-01-07	17.86	19.11	17.73	19.02	17.16	qfq	22,728,227	424,753,536	5.78%
2025-01-06	18.03	18.48	17.62	17.98	16.22	qfq	15,375,834	276,838,521	-1.43%
2025-01-03	17.80	18.62	17.72	18.24	16.45	qfq	15,506,533	280,918,626	3.05%
2025-01-02	17.95	18.33	17.51	17.70	15.97	qfq	10,350,286	185,368,604	-1.72%
2024-12-31	18.03	18.33	17.81	18.01	16.25	qfq	10,466,767	188,949,213	-0.22%
2024-12-30	18.36	18.57	17.94	18.05	16.28	qfq	10,646,526	193,825,955	-2.06%
2024-12-27	18.15	18.78	18.02	18.43	16.62	qfq	15,041,391	275,932,031	1.54%
2024-12-26	18.08	18.30	17.91	18.15	16.37	qfq	10,221,219	184,795,332	0.11%
2024-12-25	17.95	18.27	17.58	18.13	16.35	qfq	13,060,836	233,886,112	-0.11%
2024-12-24	16.90	18.43	16.83	18.15	16.37	qfq	21,011,139	374,897,280	7.91%
2024-12-23	17.31	17.46	16.77	16.82	15.17	qfq	6,819,370	116,364,788	-2.83%
2024-12-20	17.20	17.56	17.10	17.31	15.61	qfq	7,061,800	122,548,214	0.52%
2024-12-19	17.11	17.30	16.94	17.22	15.53	qfq	7,807,992	133,607,812	-0.35%
2024-12-18	17.11	17.93	17.11	17.28	15.59	qfq	13,747,301	241,168,907	0.64%
2024-12-17	16.31	17.63	16.26	17.17	15.49	qfq	15,600,300	265,752,093	5.02%
2024-12-16	16.75	16.81	16.26	16.35	14.75	qfq	5,719,466	94,117,379	-2.39%
2024-12-13	17.22	17.22	16.70	16.75	15.11	qfq	6,537,900	110,300,577	-2.95%
2024-12-12	17.09	17.32	16.90	17.26	15.57	qfq	6,229,700	106,332,436	1.17%
2024-12-11	17.08	17.20	16.95	17.06	15.39	qfq	5,700,566	97,375,184	-0.12%
2024-12-10	17.54	17.56	17.02	17.08	15.41	qfq	7,782,994	134,629,622	0.35%
2024-12-09	16.95	17.15	16.82	17.02	15.35	qfq	5,606,400	95,188,554	0.41%
2024-12-06	16.73	16.98	16.47	16.95	15.29	qfq	7,235,500	121,349,910	1.01%
2024-12-05	16.75	17.02	16.46	16.78	15.14	qfq	7,023,735	117,157,360	-0.18%
2024-12-04	16.88	17.00	16.66	16.81	15.16	qfq	5,229,400	87,945,368	-0.83%
2024-12-03	17.20	17.21	16.81	16.95	15.29	qfq	5,957,800	101,034,927	-0.64%
2024-12-02	16.60	17.16	16.45	17.06	15.39	qfq	9,119,086	153,798,015	3.46%
2024-11-29	16.23	16.74	16.16	16.49	14.87	qfq	6,047,401	99,725,525	1.04%
2024-11-28	16.48	16.60	16.28	16.32	14.72	qfq	5,187,900	84,937,602	-1.57%
2024-11-27	16.40	16.58	16.06	16.58	14.96	qfq	6,692,190	109,174,205	0.61%
2024-11-26	16.48	16.64	16.28	16.48	14.87	qfq	5,286,082	86,981,618	-0.84%
2024-11-25	16.50	16.70	16.25	16.62	14.99	qfq	6,208,216	102,455,953	1.34%
2024-11-22	17.10	17.20	16.40	16.40	14.79	qfq	8,752,000	146,868,099	-4.65%
2024-11-21	17.27	17.48	16.97	17.20	15.52	qfq	7,087,799	122,149,511	-0.86%
2024-11-20	17.41	17.64	17.01	17.35	15.65	qfq	8,810,600	151,980,132	-1.20%
2024-11-19	17.07	17.57	17.07	17.56	15.84	qfq	7,629,867	132,276,175	2.93%
2024-11-18	17.40	17.60	16.94	17.06	15.39	qfq	8,543,300	147,127,969	-2.18%
2024-11-15	17.56	18.18	17.42	17.44	15.73	qfq	9,020,902	160,600,203	-1.08%
2024-11-14	18.26	18.33	17.52	17.63	15.90	qfq	7,913,000	141,760,056	-3.50%
2024-11-13	18.58	18.67	17.94	18.27	16.48	qfq	11,095,864	202,180,474	-2.30%
2024-11-12	18.79	19.46	18.44	18.70	16.87	qfq	14,686,457	278,091,238	0.00%
2024-11-11	17.62	19.05	17.56	18.70	16.87	qfq	17,894,601	331,730,548	5.53%
2024-11-08	17.91	18.33	17.66	17.72	15.98	qfq	10,722,100	192,949,204	-1.17%
2024-11-07	17.58	18.04	17.30	17.93	16.17	qfq	9,362,794	166,483,008	1.64%
2024-11-06	17.49	18.05	17.29	17.64	15.91	qfq	13,977,087	247,789,857	1.55%
2024-11-05	17.18	17.47	16.80	17.37	15.67	qfq	9,807,900	169,062,765	1.11%
2024-11-04	16.75	17.33	16.71	17.18	15.50	qfq	6,874,685	117,594,196	2.51%
2024-11-01	17.46	17.46	16.76	16.76	15.12	qfq	11,880,861	201,701,687	-3.79%
2024-10-31	17.38	17.68	17.18	17.42	15.71	qfq	10,517,900	183,166,008	-2.02%
2024-10-30	17.90	18.06	17.51	17.78	15.70	qfq	8,984,768	159,316,516	0.45%
2024-10-29	18.36	18.46	17.62	17.70	15.63	qfq	15,565,000	279,088,340	-4.79%
2024-10-28	18.48	18.66	18.02	18.59	16.41	qfq	8,799,601	161,695,616	0.54%
2024-10-25	18.19	18.54	18.16	18.49	16.32	qfq	7,320,500	134,617,799	1.82%
2024-10-24	18.48	18.68	18.08	18.16	16.03	qfq	7,747,800	141,745,932	-1.78%
2024-10-23	18.37	18.79	18.18	18.49	16.32	qfq	9,768,800	180,869,874	0.71%
2024-10-22	17.90	18.55	17.90	18.36	16.21	qfq	9,673,267	177,413,913	1.72%
2024-10-21	17.95	18.44	17.80	18.05	15.93	qfq	12,767,678	231,318,121	0.11%
2024-10-18	17.42	18.34	17.40	18.03	15.92	qfq	15,855,849	285,166,084	4.22%
2024-10-17	17.48	17.90	17.26	17.30	15.27	qfq	8,752,700	154,017,704	-1.09%
2024-10-16	17.17	17.57	17.11	17.49	15.44	qfq	9,726,793	168,815,297	-0.96%
2024-10-15	18.73	18.78	17.65	17.66	15.59	qfq	18,515,195	334,721,588	-6.41%
2024-10-14	17.97	19.10	17.71	18.87	16.66	qfq	15,094,910	279,545,258	5.42%
2024-10-11	18.36	18.48	17.75	17.90	15.80	qfq	11,949,978	215,880,604	-2.82%
2024-10-10	18.49	18.96	17.88	18.42	16.26	qfq	18,970,748	350,873,482	-1.29%
2024-10-09	19.72	19.72	18.66	18.66	16.47	qfq	24,852,501	469,108,111	-9.99%
2024-10-08	20.99	21.00	18.45	20.73	18.30	qfq	32,198,874	634,862,981	7.97%
2024-09-30	18.47	19.35	18.05	19.20	16.95	qfq	20,991,604	393,440,464	7.68%
2024-09-27	17.47	18.23	17.21	17.83	15.74	qfq	17,260,998	305,144,161	4.64%
2024-09-26	16.14	17.04	16.07	17.04	15.04	qfq	15,651,295	259,877,813	4.93%
2024-09-25	16.30	16.76	16.15	16.24	14.34	qfq	17,166,100	282,219,841	0.00%
2024-09-24	16.63	16.84	15.88	16.24	14.34	qfq	20,811,200	336,427,168	-1.58%
2024-09-23	16.86	17.23	16.45	16.50	14.57	qfq	10,535,261	176,588,965	-2.65%
2024-09-20	16.97	17.35	16.74	16.95	14.96	qfq	10,091,624	171,564,046	-0.41%
2024-09-19	16.82	17.38	16.51	17.02	15.02	qfq	16,255,111	276,316,078	1.86%
2024-09-18	16.33	16.80	16.26	16.71	14.75	qfq	7,947,500	131,720,812	1.95%
2024-09-13	16.40	16.81	16.37	16.39	14.47	qfq	6,890,499	113,876,208	-0.67%
2024-09-12	16.36	17.10	16.31	16.50	14.57	qfq	12,468,064	208,460,326	0.67%
2024-09-11	16.00	16.44	15.78	16.39	14.47	qfq	9,144,800	148,493,414	2.44%
2024-09-10	15.62	16.09	15.38	16.00	14.12	qfq	8,041,500	126,923,943	2.50%
2024-09-09	15.49	15.79	15.33	15.61	13.78	qfq	7,619,500	118,888,468	0.77%
2024-09-06	16.10	16.19	15.45	15.49	13.67	qfq	7,590,500	119,382,430	-4.09%
2024-09-05	16.09	16.31	16.03	16.15	14.26	qfq	6,944,060	112,109,335	0.87%
2024-09-04	15.93	16.28	15.75	16.01	14.13	qfq	6,176,140	98,763,610	-0.25%
2024-09-03	15.93	16.28	15.93	16.05	14.17	qfq	8,003,168	128,569,887	-1.23%
2024-09-02	16.64	16.69	16.19	16.25	14.35	qfq	10,035,600	164,937,732	-1.10%
2024-08-30	16.25	16.64	16.24	16.43	14.50	qfq	17,019,621	280,672,625	0.18%
2024-08-29	15.96	16.47	15.80	16.40	14.48	qfq	22,720,799	367,956,488	2.76%
2024-08-28	14.91	15.96	14.90	15.96	14.09	qfq	14,960,041	234,864,283	9.99%
2024-08-27	14.62	14.70	14.35	14.51	12.81	qfq	7,327,700	106,315,109	-0.55%
2024-08-26	14.24	14.61	14.18	14.59	12.88	qfq	6,086,072	88,019,235	2.53%
2024-08-23	14.17	14.37	14.11	14.23	12.56	qfq	3,552,872	50,593,193	0.07%
2024-08-22	14.42	14.44	14.13	14.22	12.55	qfq	3,936,700	56,226,631	-1.11%
2024-08-21	14.24	14.43	14.21	14.38	12.69	qfq	3,234,200	46,334,440	0.35%
2024-08-20	14.61	14.76	14.25	14.33	12.65	qfq	5,170,457	74,217,411	-1.85%
2024-08-19	14.57	15.05	14.48	14.60	12.89	qfq	9,074,400	134,233,154	0.62%
2024-08-16	14.88	15.04	14.48	14.51	12.81	qfq	8,002,500	117,882,676	-2.68%
2024-08-15	14.97	15.23	14.75	14.91	13.16	qfq	5,812,099	87,224,806	-0.47%
2024-08-14	15.25	15.33	14.96	14.98	13.22	qfq	4,152,100	62,406,839	-1.64%
2024-08-13	15.09	15.52	14.97	15.23	13.44	qfq	6,843,376	104,212,017	0.66%
2024-08-12	15.20	15.39	14.99	15.13	13.36	qfq	7,358,451	111,364,938	-2.07%
2024-08-09	15.16	16.09	15.16	15.45	13.64	qfq	13,265,477	207,577,720	2.18%
2024-08-08	15.23	15.40	14.75	15.12	13.35	qfq	10,412,257	156,594,069	-1.31%
2024-08-07	15.41	15.86	15.23	15.32	13.52	qfq	9,399,040	145,486,658	-0.52%
2024-08-06	15.40	15.64	15.17	15.40	13.59	qfq	8,535,089	131,245,187	0.79%
2024-08-05	15.91	16.25	15.27	15.28	13.49	qfq	13,816,210	216,924,127	-4.50%
2024-08-02	16.53	16.60	15.91	16.00	14.12	qfq	13,155,410	213,752,598	-3.96%
2024-08-01	16.58	16.98	16.46	16.66	14.71	qfq	15,421,134	256,690,647	-0.12%
2024-07-31	15.95	16.77	15.72	16.68	14.72	qfq	20,283,188	331,888,653	4.25%
2024-07-30	16.20	16.31	15.58	16.00	14.12	qfq	25,672,753	409,373,088	-0.93%
2024-07-29	15.60	16.59	15.10	16.15	14.26	qfq	40,146,007	631,415,653	7.02%
2024-07-26	13.90	15.09	13.85	15.09	13.32	qfq	14,078,929	208,022,138	9.99%
2024-07-25	13.60	13.90	13.33	13.72	12.11	qfq	8,033,957	109,698,092	0.88%
2024-07-24	14.10	14.20	13.53	13.60	12.01	qfq	9,000,078	124,264,508	-3.34%
2024-07-23	14.46	14.58	14.06	14.07	12.42	qfq	6,176,099	88,519,336	-3.03%
2024-07-22	14.66	14.76	14.40	14.51	12.81	qfq	5,012,796	73,005,002	-1.36%
2024-07-19	14.94	15.01	14.70	14.71	12.99	qfq	4,018,009	59,525,473	-1.01%
2024-07-18	14.66	14.97	14.50	14.86	13.12	qfq	6,078,250	89,606,712	0.27%
2024-07-17	15.50	15.55	14.75	14.82	13.08	qfq	7,781,835	116,500,589	-4.39%
2024-07-16	15.65	15.68	15.32	15.50	13.68	qfq	4,898,300	75,753,207	-0.70%
2024-07-15	15.75	15.78	15.52	15.61	13.78	qfq	4,753,074	74,199,437	-1.14%
2024-07-12	15.73	15.82	15.52	15.79	13.94	qfq	5,905,510	92,521,011	-0.13%
2024-07-11	15.72	15.83	15.51	15.81	13.96	qfq	7,998,356	125,659,425	1.80%
2024-07-10	15.52	15.81	15.45	15.53	13.71	qfq	7,262,650	113,552,003	-0.19%
2024-07-09	14.93	15.62	14.81	15.56	13.74	qfq	10,327,896	157,476,998	4.29%
2024-07-08	15.13	15.22	14.89	14.92	13.17	qfq	6,140,000	92,435,427	-1.65%
2024-07-05	15.04	15.27	14.80	15.17	13.39	qfq	5,501,674	82,795,280	0.73%
2024-07-04	15.33	15.47	15.04	15.06	13.29	qfq	6,457,500	98,595,261	-1.18%
2024-07-03	15.58	15.64	15.20	15.24	13.45	qfq	6,857,800	105,310,939	-2.18%
2024-07-02	15.98	16.10	15.48	15.58	13.75	qfq	7,581,254	118,779,490	-2.93%
2024-07-01	15.82	16.18	15.60	16.05	14.17	qfq	6,987,800	110,859,453	1.84%
2024-06-28	15.65	16.08	15.58	15.76	13.91	qfq	8,593,013	136,417,731	0.90%
2024-06-27	16.12	16.18	15.62	15.62	13.79	qfq	10,937,500	173,093,154	-3.46%
2024-06-26	16.13	16.27	15.85	16.18	14.28	qfq	8,729,277	140,286,250	0.43%
2024-06-25	16.17	16.40	15.95	16.11	14.22	qfq	11,423,900	184,761,293	0.50%
2024-06-24	16.96	17.02	16.00	16.03	14.15	qfq	11,301,610	184,866,166	-5.59%
2024-06-21	16.65	17.30	16.62	16.98	14.99	qfq	9,859,500	167,886,142	0.89%
2024-06-20	17.42	17.45	16.80	16.83	14.86	qfq	9,418,100	160,495,074	-2.94%
2024-06-19	17.79	17.79	17.27	17.34	15.31	qfq	11,145,458	193,630,825	-1.92%
2024-06-18	17.57	17.96	17.36	17.68	15.61	qfq	18,496,098	326,353,013	0.28%
2024-06-17	16.92	17.78	16.92	17.63	15.56	qfq	20,322,061	357,182,930	3.71%
2024-06-14	16.89	17.19	16.75	17.00	15.01	qfq	7,045,419	119,363,707	-0.18%
2024-06-13	17.22	17.38	16.89	17.03	15.03	qfq	8,209,722	140,171,610	-1.79%
2024-06-12	17.31	17.46	17.08	17.34	15.31	qfq	9,924,201	171,439,259	-0.23%
2024-06-11	17.02	17.55	16.79	17.38	15.34	qfq	12,866,900	222,330,996	1.22%
2024-06-07	17.53	17.80	16.92	17.17	15.16	qfq	11,728,583	201,531,946	-1.49%
2024-06-06	17.88	18.09	17.32	17.43	15.39	qfq	16,900,800	297,458,513	-2.95%
2024-06-05	18.37	18.75	17.96	17.96	15.85	qfq	13,984,745	255,956,778	-3.34%
2024-06-04	18.37	18.84	18.00	18.58	16.40	qfq	21,453,200	396,598,185	1.64%
2024-06-03	17.99	18.69	17.84	18.28	16.14	qfq	15,647,674	286,523,999	2.12%
2024-05-31	18.15	18.30	17.83	17.90	15.80	qfq	8,859,000	159,448,757	-1.16%
2024-05-30	18.30	18.40	18.06	18.11	15.99	qfq	9,745,400	177,386,849	-0.93%
2024-05-29	18.50	18.63	18.08	18.28	16.14	qfq	9,922,556	181,135,167	-1.14%
2024-05-28	18.60	18.99	18.42	18.49	16.32	qfq	12,299,247	229,940,280	-1.07%
2024-05-27	19.10	19.29	18.12	18.69	16.50	qfq	18,621,346	344,554,334	-1.48%
2024-05-24	18.99	19.39	18.94	18.97	16.75	qfq	14,090,408	269,393,867	-0.11%
2024-05-23	19.47	19.83	18.78	18.99	16.76	qfq	15,279,483	293,067,726	-5.48%
2024-05-22	21.00	21.00	19.70	20.09	17.38	qfq	23,971,456	481,911,367	-4.79%
2024-05-21	21.52	21.80	21.00	21.10	18.26	qfq	10,411,954	221,945,550	-2.45%
2024-05-20	20.11	21.69	20.05	21.63	18.71	qfq	21,458,979	452,901,447	3.94%
2024-05-17	21.18	21.78	20.50	20.81	18.00	qfq	18,821,830	394,716,449	-1.75%
2024-05-16	21.19	21.56	21.01	21.18	18.32	qfq	18,065,236	382,971,230	-1.99%
2024-05-15	22.01	23.48	21.21	21.61	18.70	qfq	27,142,624	601,430,369	-5.22%
2024-05-14	20.79	23.46	20.60	22.80	19.73	qfq	32,031,467	716,421,998	6.89%
2024-05-13	21.12	22.00	20.96	21.33	18.45	qfq	30,012,841	640,614,806	-3.05%
2024-05-10	21.93	24.05	21.35	22.00	19.03	qfq	29,774,113	663,270,882	0.46%
2024-05-09	19.78	21.90	19.62	21.90	18.95	qfq	20,888,783	436,418,090	9.99%
2024-05-08	19.51	20.45	19.30	19.91	17.23	qfq	15,332,221	305,199,320	0.30%
2024-05-07	18.05	20.15	17.90	19.85	17.17	qfq	23,225,256	448,258,235	8.12%
2024-05-06	17.15	18.42	17.15	18.36	15.89	qfq	20,466,245	369,290,013	6.50%
2024-04-30	17.74	17.84	17.10	17.24	14.92	qfq	17,733,953	309,521,520	-0.17%
2024-04-29	16.16	17.27	16.16	17.27	14.94	qfq	21,839,755	370,221,959	10.00%
2024-04-26	15.64	15.98	15.51	15.70	13.58	qfq	10,484,980	164,482,674	0.77%
2024-04-25	16.20	16.21	15.53	15.58	13.48	qfq	11,605,050	182,406,799	-3.77%
2024-04-24	15.68	16.20	15.44	16.19	14.01	qfq	16,192,881	256,324,013	1.44%
2024-04-23	15.18	16.19	15.18	15.96	13.81	qfq	23,139,024	366,916,275	4.45%
2024-04-22	15.53	16.10	15.25	15.28	13.22	qfq	19,482,679	303,032,897	-3.29%
2024-04-19	15.01	16.18	14.86	15.80	13.67	qfq	36,462,353	566,771,887	4.84%
2024-04-18	13.85	15.07	13.70	15.07	13.04	qfq	18,774,364	275,511,434	10.00%
2024-04-17	12.65	13.70	12.65	13.70	11.85	qfq	13,320,455	178,453,412	10.04%
2024-04-16	13.10	13.10	12.38	12.45	10.77	qfq	8,255,597	104,056,264	-4.96%
2024-04-15	13.27	13.33	12.72	13.10	11.33	qfq	5,722,934	74,704,614	-0.76%
2024-04-12	13.54	13.66	13.17	13.20	11.42	qfq	5,087,053	67,968,641	-2.65%
2024-04-11	13.17	13.89	13.07	13.56	11.73	qfq	7,189,013	96,859,359	1.88%
2024-04-10	13.63	13.75	13.18	13.31	11.52	qfq	5,479,695	73,398,002	-2.28%
2024-04-09	13.50	13.67	13.40	13.62	11.78	qfq	4,382,600	59,317,660	0.89%
2024-04-08	13.40	13.70	13.40	13.50	11.68	qfq	7,073,001	95,854,655	0.07%
2024-04-03	13.88	13.88	13.35	13.49	11.67	qfq	7,834,706	106,267,375	-3.30%
2024-04-02	14.30	14.32	13.88	13.95	12.07	qfq	9,311,350	130,771,297	-2.65%
2024-04-01	14.17	14.63	14.00	14.33	12.40	qfq	16,516,217	236,294,776	3.69%
2024-03-29	13.00	14.09	12.86	13.82	11.96	qfq	14,745,896	200,411,047	6.14%
2024-03-28	12.70	13.22	12.70	13.02	11.26	qfq	5,810,401	75,522,828	2.28%
2024-03-27	13.26	13.50	12.72	12.73	11.01	qfq	8,009,044	104,567,491	-4.79%
2024-03-26	13.07	13.43	13.01	13.37	11.57	qfq	7,651,371	101,257,538	2.30%
2024-03-25	12.97	13.50	12.93	13.07	11.31	qfq	9,782,644	129,573,347	0.00%
2024-03-22	13.50	13.52	13.05	13.07	11.31	qfq	10,350,149	136,629,859	-3.47%
2024-03-21	13.53	13.72	13.36	13.54	11.71	qfq	6,655,550	90,017,632	-0.07%
2024-03-20	13.44	13.60	13.36	13.55	11.72	qfq	6,612,721	89,143,555	0.74%
2024-03-19	13.56	13.73	13.38	13.45	11.64	qfq	7,566,111	102,231,787	-0.88%
2024-03-18	13.65	13.76	13.41	13.57	11.74	qfq	8,066,351	109,312,556	0.15%
2024-03-15	13.41	13.58	13.22	13.55	11.72	qfq	8,596,500	115,154,123	0.74%
2024-03-14	14.00	14.15	13.33	13.45	11.64	qfq	13,692,298	187,117,275	-4.41%
2024-03-13	14.19	14.33	13.98	14.07	12.17	qfq	10,823,206	152,931,436	-0.50%
2024-03-12	14.20	14.35	13.68	14.14	12.23	qfq	20,242,228	283,052,468	0.50%
2024-03-11	13.24	14.07	13.13	14.07	12.17	qfq	28,489,693	393,658,139	10.01%
2024-03-08	11.86	12.91	11.86	12.79	11.07	qfq	15,876,101	197,214,093	6.85%
2024-03-07	12.07	12.35	11.94	11.97	10.36	qfq	6,650,777	80,681,104	-0.42%
2024-03-06	11.74	12.11	11.66	12.02	10.40	qfq	6,727,725	80,199,668	1.86%
2024-03-05	11.80	11.97	11.62	11.80	10.21	qfq	5,070,300	59,796,129	-0.76%
2024-03-04	12.01	12.01	11.60	11.89	10.29	qfq	5,893,820	69,530,787	-0.83%
2024-03-01	11.88	12.09	11.83	11.99	10.37	qfq	6,445,917	77,031,457	1.01%
2024-02-29	11.39	11.87	11.20	11.87	10.27	qfq	7,699,400	89,859,213	4.12%
2024-02-28	12.25	12.27	11.39	11.40	9.86	qfq	11,569,064	137,394,024	-6.48%
2024-02-27	11.60	12.19	11.53	12.19	10.55	qfq	9,292,418	110,848,826	5.72%
2024-02-26	11.31	11.71	11.27	11.53	9.98	qfq	6,840,912	78,662,618	1.59%
2024-02-23	11.15	11.38	11.01	11.35	9.82	qfq	6,680,480	74,811,484	1.79%
2024-02-22	10.99	11.19	10.90	11.15	9.65	qfq	5,246,601	58,145,243	0.81%
2024-02-21	10.72	11.38	10.61	11.06	9.57	qfq	10,480,601	116,385,550	2.88%
2024-02-20	10.81	10.83	10.56	10.75	9.30	qfq	6,192,181	66,296,835	-1.56%
2024-02-19	11.06	11.35	10.80	10.92	9.45	qfq	8,781,947	96,454,148	0.55%
2024-02-08	10.33	11.21	10.22	10.86	9.40	qfq	11,262,903	122,975,845	5.13%
2024-02-07	9.78	10.55	9.75	10.33	8.94	qfq	12,643,939	129,360,012	5.41%
2024-02-06	8.97	9.82	8.71	9.80	8.48	qfq	11,139,232	103,987,185	9.74%
2024-02-05	9.30	9.40	8.45	8.93	7.73	qfq	10,916,923	97,495,049	-4.59%
2024-02-02	9.85	9.99	9.05	9.36	8.10	qfq	7,525,002	71,411,879	-5.17%
2024-02-01	10.01	10.18	9.77	9.87	8.54	qfq	5,859,442	58,222,540	-1.99%
2024-01-31	10.42	10.60	9.99	10.07	8.71	qfq	6,817,810	69,628,750	-4.19%
2024-01-30	10.72	11.01	10.50	10.51	9.09	qfq	4,174,385	44,792,903	-2.78%
2024-01-29	11.30	11.39	10.80	10.81	9.35	qfq	5,175,300	56,898,585	-3.91%
2024-01-26	11.40	11.54	11.22	11.25	9.73	qfq	4,814,613	54,789,575	-1.57%
2024-01-25	11.13	11.44	11.02	11.43	9.89	qfq	5,320,100	60,114,874	2.33%
2024-01-24	10.96	11.19	10.67	11.17	9.66	qfq	4,734,605	51,955,026	1.45%
2024-01-23	10.80	11.08	10.66	11.01	9.53	qfq	5,732,005	62,544,583	1.29%
2024-01-22	11.58	11.58	10.81	10.87	9.40	qfq	5,460,743	61,221,058	-6.13%
2024-01-19	11.61	11.82	11.55	11.58	10.02	qfq	4,409,373	51,456,367	-0.34%
2024-01-18	11.68	11.70	11.24	11.62	10.05	qfq	5,350,602	61,366,804	-0.77%
2024-01-17	12.02	12.09	11.71	11.71	10.13	qfq	3,685,700	43,964,200	-2.58%
2024-01-16	12.03	12.09	11.79	12.02	10.40	qfq	3,473,800	41,485,956	0.42%
2024-01-15	11.98	12.08	11.83	11.97	10.36	qfq	3,092,700	36,975,221	-0.58%
2024-01-12	12.11	12.27	12.03	12.04	10.42	qfq	3,291,000	39,987,780	-0.41%
2024-01-11	11.75	12.15	11.63	12.09	10.46	qfq	5,156,411	61,552,547	2.98%
2024-01-10	11.77	11.90	11.56	11.74	10.16	qfq	2,856,900	33,527,218	-0.42%
2024-01-09	11.58	11.97	11.58	11.79	10.20	qfq	4,141,701	48,750,763	1.64%
2024-01-08	12.11	12.12	11.59	11.60	10.04	qfq	4,283,800	50,423,849	-3.73%
2024-01-05	12.28	12.43	11.99	12.05	10.43	qfq	3,700,701	45,180,291	-1.87%
2024-01-04	12.32	12.39	12.18	12.28	10.62	qfq	2,631,901	32,221,242	-0.32%
2024-01-03	12.50	12.51	12.20	12.32	10.66	qfq	3,589,340	44,243,842	-1.75%
2024-01-02	12.47	12.73	12.46	12.54	10.85	qfq	4,383,800	55,336,565	0.56%
2023-12-29	12.35	12.53	12.27	12.47	10.79	qfq	4,359,400	54,277,265	0.97%
2023-12-28	11.89	12.43	11.80	12.35	10.69	qfq	6,205,500	75,618,242	3.69%
2023-12-27	11.93	11.96	11.69	11.91	10.30	qfq	2,948,206	34,834,254	0.25%
2023-12-26	12.05	12.07	11.83	11.88	10.28	qfq	2,845,600	33,878,324	-1.41%
2023-12-25	12.08	12.20	11.98	12.05	10.43	qfq	3,702,601	44,667,285	-0.25%
2023-12-22	12.23	12.35	12.02	12.08	10.45	qfq	4,177,219	50,770,404	-0.90%
2023-12-21	12.01	12.26	11.86	12.19	10.55	qfq	3,784,399	45,708,936	1.25%
2023-12-20	12.30	12.32	12.04	12.04	10.42	qfq	4,013,000	48,842,733	-2.19%
2023-12-19	12.30	12.32	12.15	12.31	10.65	qfq	3,140,329	38,424,436	0.49%
2023-12-18	12.41	12.52	12.24	12.25	10.60	qfq	3,892,518	47,955,384	-2.00%
2023-12-15	12.61	12.66	12.46	12.50	10.82	qfq	3,611,311	45,372,262	-0.79%
2023-12-14	12.80	12.94	12.55	12.60	10.90	qfq	3,077,714	39,161,038	-0.94%
2023-12-13	12.92	12.95	12.71	12.72	11.01	qfq	2,865,500	36,659,782	-1.55%
2023-12-12	12.91	12.98	12.81	12.92	11.18	qfq	2,945,900	37,946,792	0.00%
2023-12-11	12.66	12.94	12.51	12.92	11.18	qfq	4,493,562	57,244,012	1.81%
2023-12-08	12.98	13.06	12.68	12.69	10.98	qfq	4,342,763	55,754,265	-2.38%
2023-12-07	13.10	13.29	12.91	13.00	11.25	qfq	4,632,063	60,253,351	-0.99%
2023-12-06	13.01	13.39	12.98	13.13	11.36	qfq	5,947,271	78,617,615	1.16%
2023-12-05	13.17	13.24	12.98	12.98	11.23	qfq	3,952,896	51,794,829	-1.74%
2023-12-04	13.40	13.47	13.20	13.21	11.43	qfq	4,257,699	56,628,113	-1.42%
2023-12-01	13.52	13.62	13.27	13.40	11.59	qfq	4,639,281	62,062,779	-0.96%
2023-11-30	13.80	13.85	13.40	13.53	11.71	qfq	4,880,688	66,255,151	-2.17%
2023-11-29	13.99	13.99	13.78	13.83	11.97	qfq	3,306,300	45,870,805	-1.14%
2023-11-28	13.77	13.99	13.66	13.99	12.10	qfq	4,447,370	61,616,300	1.30%
2023-11-27	13.88	14.00	13.56	13.81	11.95	qfq	4,753,318	65,390,991	-0.14%
2023-11-24	14.13	14.19	13.76	13.83	11.97	qfq	5,790,510	80,423,833	-2.40%
2023-11-23	13.80	14.28	13.79	14.17	12.26	qfq	6,457,904	90,954,984	2.83%
2023-11-22	14.10	14.25	13.76	13.78	11.92	qfq	7,245,905	101,405,201	-2.82%
2023-11-21	14.40	14.57	14.11	14.18	12.27	qfq	8,757,269	125,704,657	-1.66%
2023-11-20	14.38	14.44	14.13	14.42	12.48	qfq	9,067,367	129,554,317	0.21%
2023-11-17	14.03	14.49	13.93	14.39	12.45	qfq	10,492,981	149,767,131	2.64%
2023-11-16	13.88	14.21	13.83	14.02	12.13	qfq	9,974,181	140,083,966	0.57%
2023-11-15	13.76	14.05	13.61	13.94	12.06	qfq	8,144,930	112,814,726	2.88%
2023-11-14	13.43	13.58	13.35	13.55	11.72	qfq	3,494,345	47,109,962	0.89%
2023-11-13	13.47	13.51	13.32	13.43	11.62	qfq	4,295,694	57,518,860	0.22%
2023-11-10	13.55	13.65	13.27	13.40	11.59	qfq	4,612,700	61,630,867	-1.33%
2023-11-09	13.60	13.72	13.48	13.58	11.75	qfq	4,587,254	62,320,096	-0.73%
2023-11-08	13.70	13.76	13.55	13.68	11.84	qfq	5,667,954	77,420,328	-0.44%
2023-11-07	13.65	13.95	13.60	13.74	11.89	qfq	7,344,465	100,874,375	0.44%
2023-11-06	13.48	13.73	13.44	13.68	11.84	qfq	9,604,070	130,730,643	1.48%
2023-11-03	13.17	13.56	13.01	13.48	11.66	qfq	12,088,672	161,592,101	2.51%
2023-11-02	13.13	13.59	13.09	13.15	11.38	qfq	10,994,286	146,208,060	-0.60%
2023-11-01	12.62	13.62	12.55	13.23	11.45	qfq	12,878,051	168,834,285	4.83%
2023-10-31	12.65	12.88	12.51	12.62	10.92	qfq	7,372,273	93,286,306	-0.94%
2023-10-30	12.94	13.06	12.54	12.74	11.02	qfq	10,497,806	133,240,501	-1.92%
2023-10-27	12.50	13.10	12.46	12.99	11.24	qfq	13,313,600	171,437,005	2.61%
2023-10-26	13.16	13.16	12.10	12.66	10.95	qfq	18,797,145	232,594,969	-5.59%
2023-10-25	13.25	13.65	13.20	13.41	11.60	qfq	6,917,000	92,950,219	2.44%
2023-10-24	12.82	13.20	12.80	13.09	11.33	qfq	6,889,701	89,638,902	2.99%
2023-10-23	13.16	13.20	12.65	12.71	11.00	qfq	5,191,764	66,893,548	-3.35%
2023-10-20	13.06	13.49	13.05	13.15	11.38	qfq	4,595,600	60,939,701	-0.15%
2023-10-19	13.42	13.44	13.14	13.17	11.39	qfq	5,056,007	67,043,911	-2.15%
2023-10-18	13.60	13.68	13.31	13.46	11.65	qfq	6,412,002	86,459,816	-1.46%
2023-10-17	13.85	13.91	13.58	13.66	11.82	qfq	5,394,779	73,757,461	-1.44%
2023-10-16	14.10	14.14	13.76	13.86	11.99	qfq	4,948,203	68,720,888	-1.35%
2023-10-13	14.17	14.39	13.94	14.05	12.16	qfq	6,060,049	85,529,627	-1.47%
2023-10-12	13.95	14.44	13.86	14.26	12.34	qfq	8,059,884	114,431,726	2.81%
2023-10-11	13.97	14.10	13.84	13.87	12.00	qfq	4,361,100	60,897,733	0.29%
2023-10-10	14.23	14.25	13.76	13.83	11.97	qfq	6,106,400	84,988,019	-2.81%
2023-10-09	14.11	14.25	13.92	14.23	12.31	qfq	5,684,366	80,250,595	0.85%
2023-09-28	14.16	14.39	14.08	14.11	12.21	qfq	4,650,958	65,938,856	-0.63%
2023-09-27	14.12	14.38	13.93	14.20	12.29	qfq	4,756,448	67,317,069	0.42%
2023-09-26	14.18	14.35	14.10	14.14	12.23	qfq	3,113,700	44,248,770	-0.49%
2023-09-25	14.42	14.48	14.07	14.21	12.29	qfq	5,138,895	72,949,705	-1.73%
2023-09-22	14.22	14.49	14.18	14.46	12.51	qfq	5,710,003	81,983,834	1.69%
2023-09-21	14.35	14.44	14.15	14.22	12.30	qfq	4,392,529	62,598,574	-0.91%
2023-09-20	14.41	14.65	14.35	14.35	12.42	qfq	4,060,901	58,675,695	-1.44%
2023-09-19	14.74	14.76	14.43	14.56	12.60	qfq	4,480,064	65,112,373	-1.36%
2023-09-18	14.27	14.86	14.12	14.76	12.77	qfq	8,152,002	119,250,585	3.43%
2023-09-15	14.26	14.51	14.14	14.27	12.35	qfq	4,396,800	62,749,088	0.28%
2023-09-14	14.48	14.50	14.15	14.23	12.31	qfq	4,468,244	63,772,359	-1.32%
2023-09-13	14.87	14.94	14.27	14.42	12.48	qfq	7,129,900	103,575,514	-3.09%
2023-09-12	14.61	15.16	14.60	14.88	12.87	qfq	9,034,146	134,407,766	1.71%
2023-09-11	14.06	14.70	13.95	14.63	12.66	qfq	9,532,783	137,268,468	4.50%
2023-09-08	14.06	14.08	13.77	14.00	12.11	qfq	5,202,701	72,571,428	-0.85%
2023-09-07	14.68	14.68	14.05	14.12	12.22	qfq	7,853,431	111,902,591	-3.55%
2023-09-06	14.83	14.88	14.45	14.64	12.67	qfq	7,444,954	108,619,650	-1.81%
2023-09-05	14.88	15.05	14.78	14.91	12.90	qfq	6,568,455	97,857,696	0.07%
2023-09-04	14.53	14.90	14.36	14.90	12.89	qfq	8,951,593	131,338,520	3.04%
2023-09-01	14.50	14.66	14.32	14.46	12.51	qfq	4,777,604	68,974,264	-0.34%
2023-08-31	14.70	14.82	14.45	14.51	12.55	qfq	5,529,100	80,561,911	-1.83%
2023-08-30	14.74	15.03	14.67	14.78	12.79	qfq	6,145,719	91,306,542	0.61%
2023-08-29	14.46	14.86	14.39	14.69	12.71	qfq	7,966,499	116,530,085	1.80%
2023-08-28	14.92	15.06	14.40	14.43	12.48	qfq	9,160,544	135,525,410	1.98%
2023-08-25	14.46	14.50	14.05	14.15	12.24	qfq	5,641,100	80,266,930	-2.55%
2023-08-24	14.60	14.80	14.39	14.52	12.56	qfq	8,806,973	128,059,342	-0.82%
2023-08-23	15.16	15.23	14.62	14.64	12.67	qfq	7,719,200	114,919,594	-4.00%
2023-08-22	15.69	16.10	14.92	15.25	13.19	qfq	9,726,697	147,790,392	-1.42%
2023-08-21	15.64	15.80	15.40	15.47	13.38	qfq	4,707,738	73,540,828	-1.02%
2023-08-18	15.96	16.18	15.60	15.63	13.52	qfq	4,042,574	64,230,949	-1.76%
2023-08-17	15.48	15.96	15.30	15.91	13.77	qfq	5,485,352	86,244,038	2.58%
2023-08-16	15.69	15.88	15.51	15.51	13.42	qfq	4,188,300	65,754,240	-1.65%
2023-08-15	15.83	16.06	15.60	15.77	13.64	qfq	4,665,900	73,756,898	0.13%
2023-08-14	15.76	15.79	15.42	15.75	13.63	qfq	6,038,606	94,219,209	-1.07%
2023-08-11	16.24	16.30	15.92	15.92	13.77	qfq	4,903,410	78,906,312	-2.27%
2023-08-10	16.49	16.56	16.10	16.29	14.09	qfq	5,023,928	81,857,904	-1.87%
2023-08-09	16.64	16.65	16.19	16.60	14.36	qfq	7,484,833	122,916,013	-0.42%
2023-08-08	16.92	17.03	16.63	16.67	14.42	qfq	4,758,401	79,643,926	-1.48%
2023-08-07	17.13	17.19	16.84	16.92	14.64	qfq	4,886,255	82,693,854	-1.11%
2023-08-04	17.35	17.56	17.08	17.11	14.80	qfq	6,519,357	112,176,342	-1.21%
2023-08-03	17.53	17.55	17.22	17.32	14.99	qfq	7,533,778	130,473,000	-1.53%
2023-08-02	17.45	17.60	17.22	17.59	15.22	qfq	7,037,799	122,399,281	0.46%
2023-08-01	17.77	17.81	17.38	17.51	15.15	qfq	7,424,921	130,100,604	-1.46%
2023-07-31	17.39	18.29	17.35	17.77	15.37	qfq	12,022,922	215,607,223	2.90%
2023-07-28	17.05	17.35	16.82	17.27	14.94	qfq	4,503,260	77,187,765	1.17%
2023-07-27	17.39	17.65	17.07	17.07	14.77	qfq	3,797,666	65,463,010	-1.56%
2023-07-26	17.63	17.71	17.21	17.34	15.00	qfq	5,304,172	91,989,544	-1.53%
2023-07-25	17.05	17.88	17.00	17.61	15.24	qfq	10,344,693	180,741,161	4.63%
2023-07-24	17.34	17.40	16.80	16.83	14.56	qfq	7,190,999	122,029,042	-3.33%
2023-07-21	16.90	18.17	16.88	17.41	15.06	qfq	14,206,219	248,710,622	3.69%
2023-07-20	17.03	17.14	16.75	16.79	14.53	qfq	4,517,606	76,534,384	-1.41%
2023-07-19	16.94	17.17	16.70	17.03	14.73	qfq	5,991,512	101,581,060	0.53%
2023-07-18	16.63	17.01	16.30	16.94	14.66	qfq	8,944,789	149,121,934	1.56%