SECURITY DETAIL · RAW DATA

涪陵榨菜002507.SZ

ASZSECNYSTOCK

最近收盘价11.502026-07-17

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）17,991,587

成交额（元）210,406,548

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 4 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
2026-05-21	2026-05-28	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-10	2026-01-16	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-04	cash_dividend	0.42	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-18	cash_dividend	0.3	—	—	—	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	11.60	11.89	11.50	11.50	11.50	qfq	17,991,587	210,406,548	-0.69%
2026-07-16	11.48	11.65	11.45	11.58	11.58	qfq	11,022,962	127,434,379	0.43%
2026-07-15	11.22	11.54	11.21	11.53	11.53	qfq	12,824,610	146,467,283	2.40%
2026-07-14	11.18	11.41	11.18	11.26	11.26	qfq	10,016,301	113,362,022	0.36%
2026-07-13	11.00	11.29	10.96	11.22	11.22	qfq	11,050,772	123,646,612	1.81%
2026-07-10	11.00	11.09	10.86	11.02	11.02	qfq	7,305,200	80,314,093	0.27%
2026-07-09	11.22	11.22	10.96	10.99	10.99	qfq	8,737,975	96,619,667	-2.05%
2026-07-08	11.15	11.32	11.05	11.22	11.22	qfq	7,447,938	83,443,739	0.99%
2026-07-07	11.23	11.29	11.07	11.11	11.11	qfq	6,903,950	76,926,286	-1.59%
2026-07-06	11.14	11.33	11.05	11.29	11.29	qfq	9,846,514	110,591,457	1.07%
2026-07-03	11.17	11.29	11.08	11.17	11.17	qfq	6,975,935	77,951,516	0.27%
2026-07-02	11.10	11.22	10.95	11.14	11.14	qfq	10,436,645	115,680,161	0.54%
2026-07-01	10.80	11.13	10.74	11.08	11.08	qfq	11,283,975	123,867,029	2.59%
2026-06-30	11.00	11.00	10.76	10.80	10.80	qfq	9,453,800	102,443,702	-1.91%
2026-06-29	10.80	11.09	10.61	11.01	11.01	qfq	13,478,802	147,442,063	1.57%
2026-06-26	11.01	11.12	10.84	10.84	10.84	qfq	9,668,690	105,802,392	-2.17%
2026-06-25	11.04	11.13	10.88	11.08	11.08	qfq	9,820,785	107,986,754	0.36%
2026-06-24	11.48	11.52	11.02	11.04	11.04	qfq	10,180,690	114,180,740	-3.07%
2026-06-23	11.27	11.59	11.25	11.39	11.39	qfq	8,597,172	98,423,682	0.71%
2026-06-22	11.41	11.41	11.00	11.31	11.31	qfq	11,328,703	126,583,293	-0.88%
2026-06-18	11.55	11.55	11.37	11.41	11.41	qfq	6,533,713	74,879,289	-1.21%
2026-06-17	11.66	11.67	11.48	11.55	11.55	qfq	6,387,337	73,700,465	-1.03%
2026-06-16	11.75	11.82	11.60	11.67	11.67	qfq	7,641,210	89,233,632	-0.93%
2026-06-15	11.79	11.82	11.68	11.78	11.78	qfq	7,844,590	92,175,383	-0.08%
2026-06-12	11.65	11.80	11.60	11.79	11.79	qfq	9,393,975	110,109,919	0.86%
2026-06-11	11.72	11.85	11.60	11.69	11.69	qfq	11,874,760	139,391,510	-0.09%
2026-06-10	11.40	11.72	11.36	11.70	11.70	qfq	10,536,684	122,116,532	2.54%
2026-06-09	11.46	11.51	11.35	11.41	11.41	qfq	6,549,337	74,816,000	-0.44%
2026-06-08	11.59	11.68	11.36	11.46	11.46	qfq	10,908,380	125,319,431	-0.95%
2026-06-05	11.49	11.64	11.47	11.57	11.57	qfq	6,558,714	75,928,907	0.87%
2026-06-04	11.56	11.70	11.42	11.47	11.47	qfq	7,924,650	91,192,204	-0.86%
2026-06-03	11.72	11.73	11.51	11.57	11.57	qfq	8,251,282	95,509,414	-1.45%
2026-06-02	11.89	11.97	11.71	11.74	11.74	qfq	8,946,721	105,925,357	-1.51%
2026-06-01	11.65	11.94	11.62	11.92	11.92	qfq	11,914,522	140,626,843	1.62%
2026-05-29	11.39	11.76	11.36	11.73	11.73	qfq	12,153,002	141,415,524	2.99%
2026-05-28	11.40	11.52	11.32	11.39	11.39	qfq	7,786,209	88,921,308	-1.81%
2026-05-27	11.66	11.74	11.49	11.60	11.38	qfq	11,408,325	132,237,705	-0.60%
2026-05-26	11.73	11.77	11.55	11.67	11.45	qfq	9,748,269	113,535,209	-0.43%
2026-05-25	11.81	11.86	11.69	11.72	11.50	qfq	8,518,817	100,327,936	-0.76%
2026-05-22	11.87	11.90	11.80	11.81	11.59	qfq	6,243,170	73,850,685	-0.25%
2026-05-21	11.94	12.03	11.83	11.84	11.62	qfq	7,044,500	84,064,069	-0.67%
2026-05-20	12.05	12.06	11.89	11.92	11.69	qfq	9,116,933	108,983,633	-1.16%
2026-05-19	11.86	12.07	11.86	12.06	11.83	qfq	7,295,091	87,433,482	1.52%
2026-05-18	11.96	11.99	11.83	11.88	11.65	qfq	10,592,200	125,805,501	-0.92%
2026-05-15	12.12	12.12	11.97	11.99	11.76	qfq	9,921,650	119,395,324	-0.75%
2026-05-14	12.24	12.26	12.07	12.08	11.85	qfq	14,691,093	178,180,330	-1.23%
2026-05-13	12.31	12.35	12.16	12.23	12.00	qfq	16,568,502	202,794,370	-0.65%
2026-05-12	12.39	12.40	12.30	12.31	12.08	qfq	8,736,361	107,743,778	-0.73%
2026-05-11	12.48	12.49	12.35	12.40	12.16	qfq	14,362,050	178,229,006	-0.56%
2026-05-08	12.46	12.52	12.45	12.47	12.23	qfq	6,811,175	85,019,979	0.08%
2026-05-07	12.55	12.57	12.44	12.46	12.22	qfq	8,156,362	101,731,046	-0.64%
2026-05-06	12.53	12.63	12.48	12.54	12.30	qfq	13,436,275	168,517,070	-0.32%
2026-04-30	12.69	12.70	12.53	12.58	12.34	qfq	9,826,017	123,731,668	-0.79%
2026-04-29	12.60	12.77	12.59	12.68	12.44	qfq	14,277,104	181,534,103	0.16%
2026-04-28	12.47	12.66	12.46	12.66	12.42	qfq	16,344,703	205,461,878	1.69%
2026-04-27	12.39	12.50	12.38	12.45	12.21	qfq	9,842,814	122,589,063	0.57%
2026-04-24	12.27	12.45	12.24	12.38	12.15	qfq	12,425,527	153,749,813	0.41%
2026-04-23	12.28	12.33	12.15	12.33	12.10	qfq	9,061,801	110,946,426	0.41%
2026-04-22	12.31	12.33	12.26	12.28	12.05	qfq	6,809,091	83,650,226	-0.24%
2026-04-21	12.30	12.36	12.29	12.31	12.08	qfq	5,542,935	68,278,081	0.08%
2026-04-20	12.30	12.34	12.29	12.30	12.07	qfq	5,946,475	73,197,176	0.00%
2026-04-17	12.37	12.38	12.28	12.30	12.07	qfq	7,691,256	94,683,294	-0.81%
2026-04-16	12.41	12.43	12.35	12.40	12.16	qfq	6,716,430	83,170,632	-0.08%
2026-04-15	12.38	12.44	12.33	12.41	12.17	qfq	7,817,693	96,725,613	0.40%
2026-04-14	12.38	12.41	12.29	12.36	12.13	qfq	6,579,544	81,159,268	0.08%
2026-04-13	12.33	12.38	12.28	12.35	12.12	qfq	5,296,925	65,292,417	-0.08%
2026-04-10	12.34	12.40	12.32	12.36	12.13	qfq	6,254,580	77,379,037	0.49%
2026-04-09	12.40	12.44	12.28	12.30	12.07	qfq	8,114,780	100,055,048	-1.28%
2026-04-08	12.35	12.46	12.35	12.46	12.22	qfq	9,693,645	120,258,266	1.55%
2026-04-07	12.28	12.40	12.23	12.27	12.04	qfq	8,260,008	101,477,506	-0.16%
2026-04-03	12.42	12.45	12.27	12.29	12.06	qfq	8,570,135	105,665,889	-0.97%
2026-04-02	12.46	12.49	12.36	12.41	12.17	qfq	8,661,772	107,659,040	-0.64%
2026-04-01	12.68	12.68	12.43	12.49	12.25	qfq	12,891,954	160,964,102	0.00%
2026-03-31	12.46	12.61	12.46	12.49	12.25	qfq	12,413,374	155,816,544	0.24%
2026-03-30	12.39	12.48	12.23	12.46	12.22	qfq	11,368,008	140,670,345	-0.24%
2026-03-27	12.31	12.51	12.31	12.49	12.25	qfq	9,714,029	121,073,979	0.73%
2026-03-26	12.51	12.56	12.36	12.40	12.16	qfq	10,954,053	136,450,026	-0.96%
2026-03-25	12.53	12.58	12.46	12.52	12.28	qfq	10,628,651	133,123,970	0.16%
2026-03-24	12.48	12.52	12.34	12.50	12.26	qfq	10,362,625	128,927,324	0.89%
2026-03-23	12.69	12.70	12.32	12.39	12.16	qfq	29,367,700	366,930,556	-3.28%
2026-03-20	12.90	12.97	12.80	12.81	12.57	qfq	18,295,357	235,426,825	-0.70%
2026-03-19	13.01	13.09	12.84	12.90	12.66	qfq	21,197,480	274,402,544	-1.23%
2026-03-18	13.23	13.31	13.01	13.06	12.81	qfq	23,870,942	312,775,476	-1.58%
2026-03-17	13.31	13.68	13.25	13.27	13.02	qfq	46,587,345	627,277,352	1.45%
2026-03-16	13.02	13.12	12.95	13.08	12.83	qfq	16,008,333	208,876,962	0.46%
2026-03-13	13.02	13.22	13.02	13.02	12.77	qfq	21,155,351	277,830,847	-0.23%
2026-03-12	12.96	13.11	12.92	13.05	12.80	qfq	13,817,946	180,058,521	0.62%
2026-03-11	13.01	13.02	12.92	12.97	12.72	qfq	11,991,036	155,261,709	-0.38%
2026-03-10	13.08	13.09	12.96	13.02	12.77	qfq	10,625,260	138,196,761	0.08%
2026-03-09	12.93	13.16	12.88	13.01	12.76	qfq	13,794,384	179,826,757	0.00%
2026-03-06	12.81	13.03	12.80	13.01	12.76	qfq	11,653,169	150,774,425	1.40%
2026-03-05	12.98	12.99	12.81	12.83	12.59	qfq	16,743,528	215,255,039	-0.31%
2026-03-04	13.10	13.12	12.82	12.87	12.63	qfq	24,488,467	317,066,991	-2.05%
2026-03-03	13.16	13.34	13.12	13.14	12.89	qfq	20,508,702	271,230,890	-0.38%
2026-03-02	13.19	13.29	13.05	13.19	12.94	qfq	19,464,871	256,221,434	-0.83%
2026-02-27	13.18	13.37	13.17	13.30	13.05	qfq	13,866,587	184,259,874	0.83%
2026-02-26	13.24	13.26	13.12	13.19	12.94	qfq	13,418,373	176,930,988	-0.08%
2026-02-25	13.14	13.29	13.10	13.20	12.95	qfq	13,317,836	176,020,404	0.76%
2026-02-24	13.14	13.15	13.05	13.10	12.85	qfq	13,121,810	171,984,174	0.23%
2026-02-13	13.20	13.24	13.05	13.07	12.82	qfq	13,750,090	180,699,730	-0.91%
2026-02-12	13.28	13.30	13.17	13.19	12.94	qfq	15,498,713	204,810,581	-0.68%
2026-02-11	13.27	13.34	13.25	13.28	13.03	qfq	11,545,950	153,496,469	-0.23%
2026-02-10	13.39	13.39	13.23	13.31	13.06	qfq	13,547,712	180,031,045	-0.97%
2026-02-09	13.41	13.47	13.29	13.44	13.19	qfq	19,311,262	258,006,656	0.37%
2026-02-06	13.49	13.62	13.37	13.39	13.14	qfq	22,097,407	298,066,914	-1.25%
2026-02-05	13.38	13.65	13.32	13.56	13.30	qfq	36,264,501	491,074,216	1.35%
2026-02-04	13.13	13.40	13.09	13.38	13.13	qfq	25,259,704	335,676,525	1.98%
2026-02-03	13.15	13.30	13.01	13.12	12.87	qfq	18,996,508	249,093,246	0.00%
2026-02-02	13.23	13.33	13.10	13.12	12.87	qfq	18,696,411	246,611,377	-1.06%
2026-01-30	13.36	13.42	13.17	13.26	13.01	qfq	18,464,844	245,334,635	-0.75%
2026-01-29	13.01	13.37	12.99	13.36	13.11	qfq	25,914,260	341,993,920	2.69%
2026-01-28	13.08	13.08	12.95	13.01	12.76	qfq	13,082,741	170,173,589	-0.08%
2026-01-27	13.28	13.29	13.01	13.02	12.77	qfq	16,388,855	214,421,378	-1.96%
2026-01-26	13.19	13.32	13.08	13.28	13.03	qfq	20,816,191	275,184,257	0.53%
2026-01-23	13.26	13.29	13.14	13.21	12.96	qfq	17,085,547	225,248,711	-0.23%
2026-01-22	13.09	13.37	13.03	13.24	12.99	qfq	21,286,160	281,833,372	1.61%
2026-01-21	13.17	13.20	13.00	13.03	12.78	qfq	13,864,938	181,144,958	-1.06%
2026-01-20	13.08	13.20	13.02	13.17	12.92	qfq	15,876,789	208,423,021	0.69%
2026-01-19	12.82	13.12	12.78	13.08	12.83	qfq	15,708,890	204,180,761	1.95%
2026-01-16	13.00	13.00	12.82	12.83	12.59	qfq	13,607,882	175,226,864	-2.06%
2026-01-15	13.06	13.19	13.05	13.10	12.66	qfq	10,826,771	142,008,869	0.00%
2026-01-14	13.19	13.26	13.01	13.10	12.66	qfq	20,239,240	266,094,577	-0.68%
2026-01-13	13.27	13.33	13.14	13.19	12.74	qfq	16,684,076	221,009,779	-0.60%
2026-01-12	13.07	13.29	13.06	13.27	12.82	qfq	21,226,792	280,192,510	1.61%
2026-01-09	13.03	13.11	12.97	13.06	12.62	qfq	12,615,500	164,541,683	0.23%
2026-01-08	13.06	13.09	13.01	13.03	12.59	qfq	10,501,050	136,871,586	-0.46%
2026-01-07	13.07	13.23	13.02	13.09	12.65	qfq	16,266,891	213,252,011	0.15%
2026-01-06	13.04	13.08	12.99	13.07	12.63	qfq	12,892,095	168,079,615	0.23%
2026-01-05	12.94	13.04	12.92	13.04	12.60	qfq	13,093,042	169,800,943	1.01%
2025-12-31	12.98	13.01	12.91	12.91	12.47	qfq	8,220,642	106,499,068	-0.23%
2025-12-30	12.96	13.03	12.91	12.94	12.50	qfq	8,307,595	107,659,409	-0.15%
2025-12-29	13.05	13.06	12.95	12.96	12.52	qfq	11,284,602	146,750,784	-0.77%
2025-12-26	13.25	13.25	13.03	13.06	12.62	qfq	11,222,654	147,006,918	-0.76%
2025-12-25	13.13	13.19	13.08	13.16	12.71	qfq	8,040,909	105,685,065	0.38%
2025-12-24	13.22	13.22	13.08	13.11	12.67	qfq	10,681,629	140,129,277	-0.76%
2025-12-23	13.31	13.32	13.18	13.21	12.76	qfq	10,507,410	139,131,779	-0.60%
2025-12-22	13.36	13.38	13.26	13.29	12.84	qfq	10,145,625	135,027,580	-0.23%
2025-12-19	13.31	13.39	13.20	13.32	12.87	qfq	15,688,020	208,623,803	0.38%
2025-12-18	13.12	13.34	13.09	13.27	12.82	qfq	12,983,866	172,132,169	0.84%
2025-12-17	13.05	13.21	12.99	13.16	12.71	qfq	15,224,223	200,024,793	0.61%
2025-12-16	13.01	13.18	13.00	13.08	12.64	qfq	16,038,778	209,856,561	0.77%
2025-12-15	12.84	13.04	12.80	12.98	12.54	qfq	21,374,385	277,070,321	1.96%
2025-12-12	12.82	12.90	12.73	12.73	12.30	qfq	31,229,449	400,061,295	-0.70%
2025-12-11	12.94	12.94	12.81	12.82	12.38	qfq	11,721,772	150,790,006	-1.00%
2025-12-10	12.89	13.00	12.86	12.95	12.51	qfq	11,249,250	145,271,168	0.23%
2025-12-09	13.00	13.02	12.87	12.92	12.48	qfq	11,852,343	153,222,916	-0.69%
2025-12-08	13.12	13.14	13.00	13.01	12.57	qfq	13,765,572	179,379,584	-0.84%
2025-12-05	13.02	13.13	12.96	13.12	12.67	qfq	9,065,727	118,433,516	0.85%
2025-12-04	13.18	13.20	13.00	13.01	12.57	qfq	12,319,420	160,860,646	-1.59%
2025-12-03	13.14	13.27	13.11	13.22	12.77	qfq	10,011,565	132,140,897	0.23%
2025-12-02	13.06	13.21	13.02	13.19	12.74	qfq	11,942,644	156,930,651	0.92%
2025-12-01	13.05	13.13	13.01	13.07	12.63	qfq	11,680,820	152,606,758	0.23%
2025-11-28	13.02	13.06	12.93	13.04	12.60	qfq	8,464,035	110,015,606	0.00%
2025-11-27	13.10	13.12	13.00	13.04	12.60	qfq	7,162,380	93,543,056	-0.23%
2025-11-26	13.13	13.27	13.06	13.07	12.63	qfq	9,898,310	130,012,243	-0.46%
2025-11-25	13.16	13.19	13.06	13.13	12.68	qfq	11,948,083	156,635,429	0.23%
2025-11-24	13.21	13.25	13.06	13.10	12.66	qfq	11,553,150	151,869,566	0.15%
2025-11-21	13.25	13.34	13.07	13.08	12.64	qfq	15,525,910	204,882,013	-2.02%
2025-11-20	13.39	13.42	13.25	13.35	12.90	qfq	10,982,720	146,521,093	-0.07%
2025-11-19	13.40	13.49	13.31	13.36	12.91	qfq	7,660,172	102,456,746	-0.60%
2025-11-18	13.50	13.54	13.36	13.44	12.98	qfq	9,107,880	122,298,771	-0.59%
2025-11-17	13.51	13.54	13.35	13.52	13.06	qfq	12,653,569	170,180,982	0.07%
2025-11-14	13.61	13.75	13.50	13.51	13.05	qfq	11,220,089	152,712,899	-0.88%
2025-11-13	13.60	13.65	13.48	13.63	13.17	qfq	14,633,553	198,361,951	0.15%
2025-11-12	13.72	13.79	13.58	13.61	13.15	qfq	15,165,048	207,103,861	-0.66%
2025-11-11	13.59	13.75	13.55	13.70	13.23	qfq	15,772,724	215,207,127	0.74%
2025-11-10	13.35	13.64	13.32	13.60	13.14	qfq	17,644,705	238,795,590	1.87%
2025-11-07	13.30	13.42	13.28	13.35	12.90	qfq	9,725,491	130,061,435	0.23%
2025-11-06	13.28	13.36	13.24	13.32	12.87	qfq	9,288,222	123,670,078	0.30%
2025-11-05	13.23	13.35	13.17	13.28	12.83	qfq	8,665,149	115,079,915	0.30%
2025-11-04	13.25	13.31	13.17	13.24	12.79	qfq	10,098,889	133,951,089	-0.38%
2025-11-03	13.12	13.33	13.09	13.29	12.84	qfq	15,511,370	205,475,351	1.30%
2025-10-31	13.03	13.22	13.02	13.12	12.67	qfq	12,503,277	163,883,719	0.69%
2025-10-30	13.08	13.14	12.98	13.03	12.59	qfq	9,841,048	128,643,753	-0.23%
2025-10-29	13.07	13.08	13.01	13.06	12.62	qfq	9,389,611	122,527,839	0.00%
2025-10-28	13.07	13.13	13.01	13.06	12.62	qfq	9,554,570	124,830,376	-0.15%
2025-10-27	12.95	13.12	12.95	13.08	12.64	qfq	19,010,740	248,002,860	1.79%
2025-10-24	12.93	12.94	12.84	12.85	12.41	qfq	6,507,327	83,822,840	-0.46%
2025-10-23	12.83	12.92	12.80	12.91	12.47	qfq	6,524,265	83,863,788	0.47%
2025-10-22	12.81	12.87	12.80	12.85	12.41	qfq	3,969,615	50,989,218	0.08%
2025-10-21	12.81	12.87	12.80	12.84	12.40	qfq	5,918,798	75,965,167	0.31%
2025-10-20	12.89	12.90	12.76	12.80	12.37	qfq	9,210,851	117,951,223	-0.39%
2025-10-17	12.97	13.00	12.84	12.85	12.41	qfq	7,702,867	99,499,140	-1.00%
2025-10-16	13.02	13.06	12.93	12.98	12.54	qfq	8,159,893	105,999,026	-0.23%
2025-10-15	12.96	13.08	12.91	13.01	12.57	qfq	10,110,432	131,607,006	0.31%
2025-10-14	12.97	13.02	12.88	12.97	12.53	qfq	11,112,962	143,862,527	0.78%
2025-10-13	12.83	12.96	12.78	12.87	12.43	qfq	13,168,337	169,510,601	-0.92%
2025-10-10	12.84	13.00	12.81	12.99	12.55	qfq	13,197,080	170,778,264	1.17%
2025-10-09	12.84	12.84	12.74	12.84	12.40	qfq	11,301,943	144,625,298	0.23%
2025-09-30	12.82	12.84	12.74	12.81	12.38	qfq	6,611,490	84,639,570	-0.08%
2025-09-29	12.78	12.83	12.66	12.82	12.38	qfq	8,414,776	107,277,977	0.63%
2025-09-26	12.72	12.80	12.69	12.74	12.31	qfq	6,985,434	89,107,137	0.16%
2025-09-25	12.85	12.86	12.70	12.72	12.29	qfq	10,000,467	127,596,713	-1.09%
2025-09-24	12.78	12.87	12.74	12.86	12.42	qfq	7,982,678	102,366,074	0.31%
2025-09-23	12.88	12.89	12.69	12.82	12.38	qfq	8,810,043	112,452,560	-0.39%
2025-09-22	12.98	13.00	12.83	12.87	12.43	qfq	9,090,040	116,943,878	-0.92%
2025-09-19	12.95	13.01	12.89	12.99	12.55	qfq	9,072,105	117,416,843	0.31%
2025-09-18	13.08	13.11	12.92	12.95	12.51	qfq	14,802,012	192,970,923	-0.92%
2025-09-17	13.11	13.13	13.02	13.07	12.63	qfq	10,797,160	141,081,355	-0.31%
2025-09-16	13.15	13.18	13.06	13.11	12.67	qfq	11,886,883	155,839,716	-0.46%
2025-09-15	13.17	13.23	13.13	13.17	12.72	qfq	9,582,244	126,273,862	0.08%
2025-09-12	13.32	13.35	13.16	13.16	12.71	qfq	15,760,519	208,351,120	-1.20%
2025-09-11	13.33	13.35	13.17	13.32	12.87	qfq	14,781,809	195,813,437	-0.08%
2025-09-10	13.39	13.41	13.33	13.33	12.88	qfq	7,786,052	103,975,879	-0.82%
2025-09-09	13.41	13.45	13.30	13.44	12.98	qfq	15,711,102	210,280,402	0.22%
2025-09-08	13.25	13.41	13.22	13.41	12.95	qfq	14,836,055	197,875,079	1.21%
2025-09-05	13.24	13.27	13.14	13.25	12.80	qfq	12,280,431	162,183,650	0.08%
2025-09-04	13.15	13.27	13.11	13.24	12.79	qfq	14,743,388	194,513,792	0.76%
2025-09-03	13.25	13.34	13.10	13.14	12.69	qfq	13,183,860	173,662,292	-0.83%
2025-09-02	13.40	13.45	13.21	13.25	12.80	qfq	18,507,362	246,432,775	-0.97%
2025-09-01	13.38	13.44	13.28	13.38	12.93	qfq	15,848,992	211,882,627	0.15%
2025-08-29	13.32	13.47	13.31	13.36	12.91	qfq	16,339,650	218,939,833	0.30%
2025-08-28	13.46	13.52	13.12	13.32	12.87	qfq	25,107,406	333,837,004	-0.89%
2025-08-27	13.81	13.81	13.41	13.44	12.98	qfq	30,645,036	416,404,241	-3.03%
2025-08-26	13.79	13.93	13.71	13.86	13.39	qfq	17,270,554	239,108,362	0.29%
2025-08-25	13.69	13.85	13.68	13.82	13.35	qfq	22,474,936	309,312,347	0.95%
2025-08-22	13.75	13.77	13.55	13.69	13.23	qfq	17,458,354	238,020,069	-0.36%
2025-08-21	13.79	13.82	13.64	13.74	13.27	qfq	16,801,635	230,994,207	-0.29%
2025-08-20	13.58	13.78	13.52	13.78	13.31	qfq	16,985,441	232,381,395	1.32%
2025-08-19	13.54	13.73	13.51	13.60	13.14	qfq	20,532,920	279,503,559	0.89%
2025-08-18	13.26	13.69	13.24	13.48	13.02	qfq	27,795,631	373,387,158	1.74%
2025-08-15	13.20	13.25	13.12	13.25	12.80	qfq	16,615,432	218,955,270	0.23%
2025-08-14	13.31	13.38	13.20	13.22	12.77	qfq	13,618,998	181,147,689	-0.68%
2025-08-13	13.30	13.32	13.19	13.31	12.86	qfq	11,439,647	151,631,349	0.45%
2025-08-12	13.35	13.38	13.23	13.25	12.80	qfq	13,959,129	185,585,689	-0.75%
2025-08-11	13.28	13.36	13.22	13.35	12.90	qfq	10,373,722	138,004,371	0.91%
2025-08-08	13.26	13.31	13.22	13.23	12.78	qfq	7,988,640	105,953,050	-0.45%
2025-08-07	13.17	13.39	13.14	13.29	12.84	qfq	16,501,889	219,232,632	0.91%
2025-08-06	13.17	13.18	13.10	13.17	12.72	qfq	6,999,780	91,956,822	0.15%
2025-08-05	13.18	13.22	13.12	13.15	12.70	qfq	9,500,840	125,057,608	0.15%
2025-08-04	13.12	13.15	13.04	13.13	12.68	qfq	7,491,046	98,201,789	0.08%
2025-08-01	13.10	13.19	13.09	13.12	12.67	qfq	7,486,304	98,381,851	0.15%
2025-07-31	13.36	13.36	13.07	13.10	12.66	qfq	16,200,823	213,305,720	-2.09%
2025-07-30	13.16	13.43	13.14	13.38	12.93	qfq	19,301,054	257,131,223	1.67%
2025-07-29	13.19	13.24	13.08	13.16	12.71	qfq	9,230,950	121,257,729	-0.23%
2025-07-28	13.26	13.27	13.13	13.19	12.74	qfq	11,064,805	145,847,038	-0.53%
2025-07-25	13.38	13.40	13.21	13.26	12.81	qfq	15,927,885	212,276,936	-0.67%
2025-07-24	13.22	13.37	13.20	13.35	12.90	qfq	13,445,966	178,844,353	0.98%
2025-07-23	13.25	13.36	13.20	13.22	12.77	qfq	19,747,778	262,802,439	-0.30%
2025-07-22	13.08	13.26	13.01	13.26	12.81	qfq	20,650,559	271,317,903	1.53%
2025-07-21	12.95	13.07	12.93	13.06	12.62	qfq	11,107,562	144,604,961	0.77%
2025-07-18	12.93	12.96	12.90	12.96	12.52	qfq	9,817,490	126,938,893	0.39%
2025-07-17	12.87	12.95	12.86	12.91	12.47	qfq	5,423,883	69,948,629	0.23%
2025-07-16	12.83	12.89	12.82	12.88	12.44	qfq	6,888,478	88,571,324	0.47%
2025-07-15	12.91	12.92	12.78	12.82	12.38	qfq	9,135,842	117,197,918	-0.77%
2025-07-14	12.94	12.98	12.91	12.92	12.48	qfq	8,187,483	105,958,227	-0.15%
2025-07-11	12.89	13.02	12.88	12.94	12.50	qfq	10,598,272	137,225,858	0.39%
2025-07-10	12.86	12.90	12.83	12.89	12.45	qfq	6,842,097	88,037,590	0.23%
2025-07-09	12.87	12.94	12.83	12.86	12.42	qfq	8,886,792	114,423,083	-0.08%
2025-07-08	12.77	12.89	12.75	12.87	12.43	qfq	9,073,261	116,211,817	0.70%
2025-07-07	12.81	12.81	12.76	12.78	12.35	qfq	5,912,032	75,551,467	-0.23%
2025-07-04	12.84	12.84	12.79	12.81	12.38	qfq	5,850,224	74,957,715	-0.16%
2025-07-03	12.83	12.86	12.79	12.83	12.39	qfq	6,066,074	77,778,075	-0.16%
2025-07-02	12.84	12.85	12.76	12.85	12.41	qfq	6,741,442	86,360,561	0.23%
2025-07-01	12.82	12.88	12.76	12.82	12.38	qfq	7,377,632	94,486,431	0.23%
2025-06-30	12.78	12.81	12.75	12.79	12.36	qfq	7,102,854	90,777,256	0.08%
2025-06-27	12.80	12.85	12.74	12.78	12.35	qfq	7,761,136	99,320,645	-0.08%
2025-06-26	12.83	12.86	12.77	12.79	12.36	qfq	7,299,409	93,552,297	-0.31%
2025-06-25	12.85	12.85	12.70	12.83	12.39	qfq	8,127,313	103,899,292	0.63%
2025-06-24	12.63	12.78	12.61	12.75	12.32	qfq	7,991,775	101,679,235	1.27%
2025-06-23	12.56	12.63	12.51	12.59	12.16	qfq	6,948,104	87,283,132	-0.16%
2025-06-20	12.65	12.75	12.60	12.61	12.18	qfq	7,169,392	90,739,390	-0.39%
2025-06-19	12.79	12.83	12.63	12.66	12.23	qfq	8,472,264	107,578,247	-1.17%
2025-06-18	12.88	12.96	12.80	12.81	12.38	qfq	5,750,488	73,854,176	-0.77%
2025-06-17	12.84	12.92	12.78	12.91	12.47	qfq	8,018,980	103,164,414	0.70%
2025-06-16	12.95	12.97	12.82	12.82	12.38	qfq	10,424,530	134,184,594	-1.08%
2025-06-13	13.10	13.10	12.95	12.96	12.52	qfq	10,819,118	140,585,336	-1.07%
2025-06-12	13.14	13.15	13.05	13.10	12.66	qfq	9,582,100	125,478,885	-0.46%
2025-06-11	13.09	13.21	13.06	13.16	12.71	qfq	8,292,484	109,122,743	0.46%
2025-06-10	13.16	13.20	13.00	13.10	12.66	qfq	10,576,887	138,706,140	-0.30%
2025-06-09	13.14	13.19	13.11	13.14	12.69	qfq	9,760,644	128,327,208	0.00%
2025-06-06	13.23	13.27	13.12	13.14	12.69	qfq	7,771,061	102,372,180	-0.38%
2025-06-05	13.49	13.55	13.18	13.19	12.74	qfq	14,497,211	192,933,941	-2.22%
2025-06-04	13.26	13.53	13.21	13.49	13.03	qfq	14,826,811	197,932,659	-1.39%
2025-06-03	13.61	13.68	13.51	13.68	12.81	qfq	12,326,871	167,935,497	0.59%
2025-05-30	13.60	13.74	13.54	13.60	12.74	qfq	10,734,303	146,191,225	0.07%
2025-05-29	13.62	13.67	13.52	13.59	12.73	qfq	11,388,785	154,728,483	-0.37%
2025-05-28	13.46	13.71	13.42	13.64	12.77	qfq	14,207,811	192,975,210	1.26%
2025-05-27	13.32	13.50	13.31	13.47	12.61	qfq	8,668,682	116,543,742	1.13%
2025-05-26	13.19	13.43	13.15	13.32	12.47	qfq	8,325,497	110,869,798	0.91%
2025-05-23	13.38	13.38	13.20	13.20	12.36	qfq	8,476,968	112,639,010	-0.90%
2025-05-22	13.47	13.48	13.31	13.32	12.47	qfq	7,065,965	94,554,753	-1.11%
2025-05-21	13.60	13.70	13.45	13.47	12.61	qfq	10,146,575	137,341,018	-0.74%
2025-05-20	13.23	13.66	13.21	13.57	12.71	qfq	25,150,332	339,162,821	2.34%
2025-05-19	13.06	13.27	13.02	13.26	12.42	qfq	14,031,920	184,808,687	1.61%
2025-05-16	13.15	13.18	13.04	13.05	12.22	qfq	11,872,020	155,136,057	-0.76%
2025-05-15	13.25	13.27	13.14	13.15	12.31	qfq	8,977,591	118,415,984	-0.83%
2025-05-14	13.20	13.28	13.12	13.26	12.42	qfq	9,660,479	127,396,325	0.30%
2025-05-13	13.23	13.27	13.14	13.22	12.38	qfq	10,253,388	135,303,840	0.30%
2025-05-12	13.14	13.20	13.14	13.18	12.34	qfq	6,866,006	90,391,115	0.30%
2025-05-09	13.18	13.21	13.11	13.14	12.30	qfq	6,809,947	89,608,026	-0.15%
2025-05-08	13.14	13.20	13.06	13.16	12.32	qfq	6,868,807	90,369,777	0.08%
2025-05-07	13.25	13.36	13.12	13.15	12.31	qfq	13,046,334	172,471,452	0.00%
2025-05-06	13.14	13.15	13.00	13.15	12.31	qfq	13,376,951	174,972,923	0.31%
2025-04-30	13.28	13.37	13.10	13.11	12.28	qfq	11,136,691	147,151,478	-0.98%
2025-04-29	13.26	13.31	13.19	13.24	12.40	qfq	6,283,448	83,255,464	-0.15%
2025-04-28	13.46	13.48	13.25	13.26	12.42	qfq	14,065,473	187,445,661	-2.00%
2025-04-25	13.38	13.69	13.35	13.53	12.67	qfq	14,801,946	201,023,807	1.27%
2025-04-24	13.34	13.44	13.28	13.36	12.51	qfq	9,508,933	126,945,761	0.23%
2025-04-23	13.56	13.58	13.33	13.33	12.48	qfq	13,993,003	187,402,499	-1.84%
2025-04-22	13.45	13.60	13.39	13.58	12.72	qfq	10,306,620	139,165,733	0.97%
2025-04-21	13.50	13.58	13.40	13.45	12.59	qfq	8,341,156	112,307,360	-0.44%
2025-04-18	13.75	13.77	13.47	13.51	12.65	qfq	9,095,240	123,388,791	-1.60%
2025-04-17	13.58	13.79	13.50	13.73	12.86	qfq	13,233,662	181,064,328	0.81%
2025-04-16	13.59	13.67	13.40	13.62	12.75	qfq	11,981,847	162,379,841	-0.15%
2025-04-15	13.38	13.67	13.26	13.64	12.77	qfq	19,192,463	259,609,676	1.72%
2025-04-14	13.31	13.52	13.31	13.41	12.56	qfq	13,024,107	174,684,402	0.75%
2025-04-11	13.50	13.58	13.20	13.31	12.46	qfq	15,385,786	205,302,074	-2.06%
2025-04-10	13.39	13.67	13.28	13.59	12.73	qfq	21,018,139	283,846,800	0.97%
2025-04-09	13.05	13.54	12.91	13.46	12.60	qfq	24,736,406	327,958,509	2.12%
2025-04-08	12.73	13.22	12.71	13.18	12.34	qfq	26,050,833	338,963,938	4.44%
2025-04-07	13.05	13.32	12.23	12.62	11.82	qfq	32,979,426	422,759,348	-6.73%
2025-04-03	13.39	13.62	13.35	13.53	12.67	qfq	12,451,585	168,259,326	0.59%
2025-04-02	13.50	13.60	13.43	13.45	12.59	qfq	7,827,550	105,532,488	-0.66%
2025-04-01	13.47	13.59	13.44	13.54	12.68	qfq	9,377,316	126,785,866	0.89%
2025-03-31	13.73	13.76	13.37	13.42	12.57	qfq	16,717,878	226,455,271	-2.89%
2025-03-28	13.90	13.99	13.77	13.82	12.94	qfq	8,879,282	123,028,273	-0.86%
2025-03-27	13.84	13.94	13.79	13.94	13.05	qfq	8,583,407	119,259,422	0.72%
2025-03-26	13.91	13.93	13.80	13.84	12.96	qfq	9,059,291	125,643,520	-0.50%
2025-03-25	13.92	13.94	13.73	13.91	13.03	qfq	10,333,294	142,838,081	-0.07%
2025-03-24	13.77	13.94	13.71	13.92	13.03	qfq	15,679,883	216,846,240	1.24%
2025-03-21	13.75	13.86	13.61	13.75	12.88	qfq	14,658,032	201,570,031	-0.22%
2025-03-20	13.93	13.96	13.75	13.78	12.90	qfq	11,964,244	165,501,507	-1.01%
2025-03-19	14.06	14.08	13.89	13.92	13.03	qfq	11,770,920	164,269,244	-0.93%
2025-03-18	14.23	14.24	13.96	14.05	13.16	qfq	16,203,128	227,656,722	-0.78%
2025-03-17	14.36	14.43	14.15	14.16	13.26	qfq	24,153,969	344,487,846	0.14%
2025-03-14	13.83	14.20	13.83	14.14	13.24	qfq	34,414,228	484,837,716	2.32%
2025-03-13	13.82	13.93	13.70	13.82	12.94	qfq	13,913,353	192,028,684	0.00%
2025-03-12	13.97	14.14	13.80	13.82	12.94	qfq	22,623,830	315,118,374	-0.50%
2025-03-11	13.33	13.90	13.29	13.89	13.01	qfq	34,378,101	469,999,826	3.27%
2025-03-10	13.42	13.48	13.30	13.45	12.59	qfq	19,774,652	264,232,973	-0.59%
2025-03-07	13.25	13.65	13.19	13.53	12.67	qfq	24,884,749	333,741,067	1.73%
2025-03-06	13.25	13.30	13.16	13.30	12.45	qfq	18,048,610	238,799,692	0.53%
2025-03-05	13.41	13.44	13.18	13.23	12.39	qfq	13,708,080	181,552,964	-1.19%
2025-03-04	13.45	13.50	13.34	13.39	12.54	qfq	10,408,885	139,349,619	-0.30%
2025-03-03	13.32	13.60	13.30	13.43	12.58	qfq	20,945,786	282,468,040	0.60%
2025-02-28	13.40	13.55	13.24	13.35	12.50	qfq	27,078,774	363,460,967	-0.37%
2025-02-27	13.24	13.44	13.23	13.40	12.55	qfq	19,026,232	253,724,269	1.21%
2025-02-26	13.17	13.24	13.12	13.24	12.40	qfq	11,646,039	153,494,022	0.68%
2025-02-25	13.28	13.30	13.13	13.15	12.31	qfq	16,468,283	216,904,874	-1.57%
2025-02-24	13.55	13.60	13.33	13.36	12.51	qfq	17,523,216	235,609,409	-0.45%
2025-02-21	13.29	13.76	13.29	13.42	12.57	qfq	26,131,270	352,788,410	1.51%
2025-02-20	13.22	13.32	13.14	13.22	12.38	qfq	11,534,332	152,469,850	0.00%
2025-02-19	13.17	13.25	13.11	13.22	12.38	qfq	10,859,195	143,145,125	0.23%
2025-02-18	13.27	13.41	13.12	13.19	12.35	qfq	18,292,490	242,749,972	-0.30%
2025-02-17	13.43	13.46	13.17	13.23	12.39	qfq	19,168,104	254,297,168	-1.42%
2025-02-14	13.46	13.54	13.33	13.42	12.57	qfq	14,640,010	196,338,073	-0.07%
2025-02-13	13.18	13.55	13.18	13.43	12.58	qfq	25,458,380	340,147,001	1.90%
2025-02-12	13.17	13.20	13.02	13.18	12.34	qfq	13,734,752	180,090,458	0.00%
2025-02-11	13.41	13.43	13.10	13.18	12.34	qfq	17,759,668	234,245,156	-1.42%
2025-02-10	13.33	13.41	13.29	13.37	12.52	qfq	13,417,957	179,076,012	0.38%
2025-02-07	13.24	13.40	13.11	13.32	12.47	qfq	16,264,720	216,158,664	0.68%
2025-02-06	13.16	13.26	13.09	13.23	12.39	qfq	12,069,850	158,993,531	0.46%
2025-02-05	13.40	13.43	13.13	13.17	12.33	qfq	11,566,140	153,009,152	-1.27%
2025-01-27	13.42	13.58	13.33	13.34	12.49	qfq	11,664,942	156,704,291	-0.22%
2025-01-24	13.34	13.48	13.30	13.37	12.52	qfq	8,822,155	118,141,971	-0.07%
2025-01-23	13.42	13.64	13.34	13.38	12.53	qfq	8,857,919	119,347,537	0.22%
2025-01-22	13.41	13.43	13.22	13.35	12.50	qfq	7,206,181	95,810,167	-0.37%
2025-01-21	13.50	13.53	13.27	13.40	12.55	qfq	7,608,530	101,704,690	-0.52%
2025-01-20	13.60	13.71	13.40	13.47	12.61	qfq	11,054,800	149,750,739	-0.74%
2025-01-17	13.33	13.59	13.24	13.57	12.71	qfq	10,304,956	138,678,754	1.42%
2025-01-16	13.46	13.67	13.30	13.38	12.53	qfq	9,116,175	122,610,048	-0.52%
2025-01-15	13.46	13.57	13.41	13.45	12.59	qfq	6,913,429	93,073,123	-0.22%
2025-01-14	13.22	13.53	13.22	13.48	12.62	qfq	11,493,855	154,109,331	2.04%
2025-01-13	13.12	13.24	13.06	13.21	12.37	qfq	7,518,294	98,967,543	0.15%
2025-01-10	13.42	13.48	13.18	13.19	12.35	qfq	9,922,951	131,891,702	-1.71%
2025-01-09	13.50	13.69	13.36	13.42	12.57	qfq	12,618,855	170,287,035	-1.18%
2025-01-08	13.58	13.69	13.30	13.58	12.72	qfq	12,697,031	171,456,248	-0.29%
2025-01-07	13.69	13.72	13.48	13.62	12.75	qfq	10,169,746	138,044,518	-0.58%
2025-01-06	13.73	13.92	13.56	13.70	12.83	qfq	10,118,631	138,627,495	-0.36%
2025-01-03	14.01	14.15	13.73	13.75	12.88	qfq	11,824,295	164,518,383	-1.65%
2025-01-02	14.09	14.40	13.89	13.98	13.09	qfq	13,729,114	194,456,639	-1.06%
2024-12-31	14.36	14.46	14.10	14.13	13.23	qfq	13,302,580	189,513,259	-1.60%
2024-12-30	14.46	14.59	14.26	14.36	13.45	qfq	12,619,029	181,745,194	-0.83%
2024-12-27	14.37	14.57	14.27	14.48	13.56	qfq	9,106,157	131,541,806	0.84%
2024-12-26	14.57	14.71	14.28	14.36	13.45	qfq	12,160,528	175,880,128	-1.31%
2024-12-25	14.63	14.67	14.42	14.55	13.62	qfq	7,082,290	102,910,496	-0.55%
2024-12-24	14.45	14.66	14.38	14.63	13.70	qfq	9,968,087	144,819,404	1.18%
2024-12-23	14.63	14.67	14.40	14.46	13.54	qfq	10,372,305	150,830,706	-1.36%
2024-12-20	14.55	14.88	14.55	14.66	13.73	qfq	8,817,045	129,783,675	0.76%
2024-12-19	14.79	14.81	14.45	14.55	13.62	qfq	14,863,540	216,497,423	-2.09%
2024-12-18	14.86	15.00	14.80	14.86	13.91	qfq	9,317,687	138,801,142	0.27%
2024-12-17	15.04	15.08	14.75	14.82	13.88	qfq	10,450,676	155,481,749	-1.46%
2024-12-16	15.19	15.24	14.93	15.04	14.08	qfq	15,441,113	232,088,059	-1.18%
2024-12-13	15.60	15.60	15.18	15.22	14.25	qfq	24,972,871	382,104,474	-2.87%
2024-12-12	15.26	15.75	15.03	15.67	14.67	qfq	31,025,927	479,541,150	2.89%
2024-12-11	14.62	15.28	14.62	15.23	14.26	qfq	25,936,452	391,391,998	4.24%
2024-12-10	14.88	15.19	14.58	14.61	13.68	qfq	21,604,325	322,291,875	1.11%
2024-12-09	14.59	14.67	14.38	14.45	13.53	qfq	9,820,906	142,413,529	-0.76%
2024-12-06	14.52	14.74	14.43	14.56	13.63	qfq	12,084,655	176,335,305	0.28%
2024-12-05	14.49	14.54	14.33	14.52	13.60	qfq	9,278,964	134,148,723	-0.21%
2024-12-04	14.71	14.84	14.50	14.55	13.62	qfq	10,753,406	157,555,561	-1.49%
2024-12-03	14.79	14.87	14.61	14.77	13.83	qfq	9,969,376	147,041,502	0.07%
2024-12-02	14.69	14.83	14.58	14.76	13.82	qfq	12,378,983	182,505,342	0.54%
2024-11-29	14.37	14.90	14.37	14.68	13.75	qfq	17,301,909	254,730,051	1.94%
2024-11-28	14.34	14.54	14.30	14.40	13.48	qfq	8,823,278	127,399,693	0.28%
2024-11-27	14.16	14.37	14.03	14.36	13.45	qfq	9,114,390	129,567,838	1.27%
2024-11-26	14.12	14.36	14.08	14.18	13.28	qfq	8,570,545	121,906,987	0.50%
2024-11-25	14.13	14.19	13.95	14.11	13.21	qfq	12,495,423	176,028,603	0.00%
2024-11-22	14.83	14.88	14.08	14.11	13.21	qfq	24,062,285	346,651,066	-5.05%
2024-11-21	14.80	14.89	14.68	14.86	13.91	qfq	13,388,666	197,829,116	0.41%
2024-11-20	14.91	14.96	14.70	14.80	13.86	qfq	12,491,687	185,295,202	-0.67%
2024-11-19	14.93	15.07	14.63	14.90	13.95	qfq	10,632,242	158,228,732	-0.13%
2024-11-18	15.30	15.57	14.84	14.92	13.97	qfq	13,316,890	201,684,588	-2.23%
2024-11-15	15.10	15.51	15.08	15.26	14.29	qfq	12,261,032	187,580,381	0.59%
2024-11-14	15.51	15.55	15.13	15.17	14.21	qfq	14,875,733	227,932,517	-2.44%
2024-11-13	15.62	15.79	15.48	15.55	14.56	qfq	14,218,352	221,869,962	0.39%
2024-11-12	15.60	15.83	15.38	15.49	14.50	qfq	17,773,747	277,552,027	-0.71%
2024-11-11	15.70	15.76	15.38	15.60	14.61	qfq	18,051,614	280,713,752	-1.45%
2024-11-08	16.20	16.30	15.62	15.83	14.82	qfq	21,033,790	333,080,511	-0.94%
2024-11-07	15.25	16.06	15.22	15.98	14.96	qfq	32,678,521	516,179,961	4.17%
2024-11-06	15.35	15.42	15.11	15.34	14.36	qfq	18,278,206	279,142,564	0.07%
2024-11-05	15.28	15.40	15.16	15.33	14.35	qfq	18,117,510	277,374,410	0.07%
2024-11-04	15.14	15.33	15.00	15.32	14.35	qfq	13,965,480	212,181,168	0.92%
2024-11-01	14.99	15.45	14.94	15.18	14.21	qfq	19,153,278	291,064,641	1.40%
2024-10-31	14.97	15.06	14.78	14.97	14.02	qfq	15,897,528	237,062,681	0.07%
2024-10-30	14.88	15.38	14.86	14.96	14.01	qfq	26,879,158	406,483,786	2.47%
2024-10-29	15.03	15.09	14.55	14.60	13.67	qfq	15,039,690	221,965,471	-2.73%
2024-10-28	14.65	15.06	14.53	15.01	14.06	qfq	21,884,413	325,471,257	2.46%
2024-10-25	14.38	14.89	14.22	14.65	13.72	qfq	18,651,627	273,091,780	2.73%
2024-10-24	14.45	14.57	14.25	14.26	13.35	qfq	9,459,277	136,032,415	-1.66%
2024-10-23	14.30	14.62	14.20	14.50	13.58	qfq	20,069,313	290,522,915	1.12%
2024-10-22	13.97	14.34	13.92	14.34	13.43	qfq	16,386,515	232,415,800	2.58%
2024-10-21	14.04	14.08	13.75	13.98	13.09	qfq	17,615,500	245,431,811	-0.36%
2024-10-18	13.77	14.31	13.65	14.03	13.14	qfq	19,804,666	276,950,444	2.04%
2024-10-17	13.98	14.08	13.72	13.75	12.88	qfq	11,384,350	158,206,452	-1.29%
2024-10-16	13.86	14.18	13.79	13.93	13.04	qfq	14,649,554	204,505,274	-0.07%
2024-10-15	14.25	14.35	13.91	13.94	13.05	qfq	16,245,734	229,536,174	-2.04%
2024-10-14	14.50	14.55	13.98	14.23	13.32	qfq	27,109,545	384,814,486	-1.45%
2024-10-11	14.61	14.73	14.24	14.44	13.52	qfq	18,642,829	269,587,891	-1.43%
2024-10-10	14.55	15.03	14.52	14.65	13.72	qfq	33,207,586	489,863,863	1.52%
2024-10-09	15.38	15.38	14.25	14.43	13.51	qfq	41,134,635	604,956,750	-7.14%
2024-10-08	17.20	17.20	15.00	15.54	14.55	qfq	66,539,997	1,058,925,100	-0.64%
2024-09-30	15.00	15.70	14.71	15.64	14.65	qfq	45,633,427	696,862,770	8.84%
2024-09-27	14.01	14.75	14.01	14.37	13.46	qfq	38,670,662	557,635,667	3.98%
2024-09-26	13.00	13.85	12.95	13.82	12.94	qfq	29,459,336	397,087,487	6.80%
2024-09-25	13.28	13.40	12.90	12.94	12.12	qfq	21,003,055	276,437,560	-1.22%
2024-09-24	12.58	13.15	12.50	13.10	12.27	qfq	21,414,695	275,490,455	5.65%
2024-09-23	12.14	12.58	12.12	12.40	11.61	qfq	11,148,300	138,577,680	1.72%
2024-09-20	12.21	12.23	12.04	12.19	11.41	qfq	5,604,410	68,046,311	-0.16%
2024-09-19	11.91	12.39	11.91	12.21	11.43	qfq	13,244,067	161,339,125	2.78%
2024-09-18	11.92	11.92	11.61	11.88	11.12	qfq	6,693,443	78,709,516	0.93%
2024-09-13	12.02	12.10	11.75	11.77	11.02	qfq	8,423,203	100,182,373	-2.40%
2024-09-12	12.26	12.45	12.04	12.06	11.29	qfq	8,308,175	101,765,123	-1.63%
2024-09-11	12.05	12.33	11.99	12.26	11.48	qfq	11,408,916	139,455,538	1.49%
2024-09-10	12.07	12.14	11.90	12.08	11.31	qfq	5,601,090	67,345,774	0.00%
2024-09-09	12.11	12.28	12.00	12.08	11.31	qfq	8,488,040	102,941,158	-0.90%
2024-09-06	12.24	12.45	12.13	12.19	11.41	qfq	12,842,128	158,034,736	-0.16%
2024-09-05	11.94	12.27	11.89	12.21	11.43	qfq	13,987,120	169,970,467	2.95%
2024-09-04	11.86	11.96	11.80	11.86	11.11	qfq	5,313,899	63,029,417	-0.50%
2024-09-03	11.59	12.03	11.57	11.92	11.16	qfq	16,541,348	196,699,495	2.76%
2024-09-02	11.79	11.79	11.60	11.60	10.86	qfq	12,911,135	150,733,834	-2.11%
2024-08-30	11.80	12.07	11.47	11.85	11.10	qfq	26,960,459	317,245,546	-1.66%
2024-08-29	11.80	12.08	11.80	12.05	11.28	qfq	7,116,937	85,155,350	1.77%
2024-08-28	11.87	11.95	11.76	11.84	11.09	qfq	4,556,745	53,991,558	-0.50%
2024-08-27	11.85	11.99	11.80	11.90	11.14	qfq	4,196,583	49,903,364	-0.08%
2024-08-26	11.90	11.96	11.80	11.91	11.15	qfq	3,929,720	46,717,940	0.25%
2024-08-23	11.70	11.92	11.67	11.88	11.12	qfq	6,085,120	71,756,068	1.28%
2024-08-22	11.95	11.99	11.71	11.73	10.98	qfq	7,898,100	93,066,418	-1.68%
2024-08-21	11.92	11.98	11.90	11.93	11.17	qfq	4,705,700	56,156,606	-0.17%
2024-08-20	12.05	12.06	11.91	11.95	11.19	qfq	7,812,134	93,471,615	-0.67%
2024-08-19	12.13	12.35	12.00	12.03	11.26	qfq	11,641,124	141,077,979	-1.07%
2024-08-16	12.25	12.27	12.11	12.16	11.39	qfq	7,657,814	93,081,930	-1.06%
2024-08-15	12.45	12.55	12.26	12.29	11.51	qfq	13,929,482	172,736,574	-1.68%
2024-08-14	12.58	12.64	12.43	12.50	11.70	qfq	6,745,278	84,432,443	-0.64%
2024-08-13	12.56	12.59	12.43	12.58	11.78	qfq	7,053,156	88,319,999	0.00%
2024-08-12	12.35	12.75	12.35	12.58	11.78	qfq	10,673,219	134,448,153	1.13%
2024-08-09	12.60	12.61	12.42	12.44	11.65	qfq	7,899,340	98,837,054	-1.27%
2024-08-08	12.22	12.65	12.18	12.60	11.80	qfq	14,166,368	176,745,683	3.03%
2024-08-07	12.40	12.40	12.13	12.23	11.45	qfq	8,522,210	104,310,534	-1.45%
2024-08-06	12.35	12.54	12.30	12.41	11.62	qfq	12,399,060	153,743,721	1.47%
2024-08-05	12.21	12.63	12.20	12.23	11.45	qfq	13,910,230	172,643,538	-0.24%
2024-08-02	12.26	12.49	12.24	12.26	11.48	qfq	7,193,010	89,036,936	-0.24%
2024-08-01	12.43	12.56	12.28	12.29	11.51	qfq	8,487,160	105,019,742	-1.60%
2024-07-31	11.93	12.50	11.91	12.49	11.70	qfq	16,561,609	204,524,810	4.61%
2024-07-30	11.96	12.00	11.79	11.94	11.18	qfq	6,356,752	75,536,690	-0.08%
2024-07-29	12.18	12.23	11.93	11.95	11.19	qfq	8,002,781	96,108,268	-2.13%
2024-07-26	12.11	12.35	12.06	12.21	11.43	qfq	6,091,405	74,522,207	0.83%
2024-07-25	12.00	12.19	11.97	12.11	11.34	qfq	9,992,310	120,603,906	0.83%
2024-07-24	12.07	12.10	11.94	12.01	11.25	qfq	6,989,995	84,015,013	-0.41%
2024-07-23	12.48	12.51	12.04	12.06	11.29	qfq	10,308,140	126,098,836	-3.67%
2024-07-22	12.73	12.74	12.44	12.52	11.72	qfq	8,308,842	104,049,197	-1.57%
2024-07-19	12.72	12.78	12.56	12.72	11.91	qfq	7,875,383	100,013,408	-0.24%
2024-07-18	12.52	12.76	12.41	12.75	11.94	qfq	12,380,731	156,132,469	1.92%
2024-07-17	12.18	12.56	12.12	12.51	11.71	qfq	13,193,285	163,368,718	2.79%
2024-07-16	12.25	12.35	12.12	12.17	11.40	qfq	6,490,872	79,273,991	-0.90%
2024-07-15	12.20	12.32	12.19	12.28	11.50	qfq	4,611,248	56,476,392	-0.24%
2024-07-12	12.37	12.41	12.23	12.31	11.53	qfq	6,418,790	78,974,764	-0.40%
2024-07-11	12.35	12.45	12.23	12.36	11.57	qfq	10,203,722	126,144,527	1.39%
2024-07-10	12.04	12.27	11.97	12.19	11.41	qfq	7,026,480	85,487,565	1.25%
2024-07-09	11.87	12.08	11.72	12.04	11.27	qfq	8,499,083	101,163,137	1.09%
2024-07-08	12.16	12.18	11.88	11.91	11.15	qfq	7,353,275	87,955,416	-1.89%
2024-07-05	12.04	12.16	12.00	12.14	11.37	qfq	6,554,386	79,182,990	0.41%
2024-07-04	12.38	12.41	12.02	12.09	11.32	qfq	8,991,010	109,298,300	-2.18%
2024-07-03	12.38	12.50	12.30	12.36	11.57	qfq	6,868,230	85,084,408	-0.16%
2024-07-02	12.40	12.52	12.35	12.38	11.59	qfq	7,020,260	87,296,558	-0.24%
2024-07-01	12.28	12.46	12.18	12.41	11.62	qfq	7,285,752	89,939,540	1.31%
2024-06-28	12.28	12.43	12.22	12.25	11.47	qfq	7,757,658	95,570,475	-0.33%
2024-06-27	12.53	12.53	12.23	12.29	11.51	qfq	8,012,573	98,724,451	-2.15%
2024-06-26	12.31	12.56	12.28	12.56	11.76	qfq	8,878,937	110,389,936	2.03%
2024-06-25	12.38	12.47	12.22	12.31	11.53	qfq	6,725,370	83,041,980	-0.16%
2024-06-24	12.43	12.49	12.21	12.33	11.55	qfq	8,728,427	107,723,705	-1.91%
2024-06-21	12.45	12.59	12.37	12.57	11.77	qfq	6,991,672	87,342,141	0.96%
2024-06-20	12.66	12.71	12.43	12.45	11.66	qfq	6,633,840	83,210,199	-1.74%
2024-06-19	12.69	12.74	12.57	12.67	11.86	qfq	7,558,650	95,772,843	-0.08%
2024-06-18	13.00	13.03	12.64	12.68	11.87	qfq	14,390,495	184,230,198	-3.87%
2024-06-17	13.34	13.41	13.13	13.19	12.07	qfq	10,678,351	141,375,607	-1.05%
2024-06-14	13.34	13.45	13.22	13.33	12.20	qfq	8,604,634	114,797,208	-0.30%
2024-06-13	13.63	13.64	13.33	13.37	12.23	qfq	6,605,636	88,713,548	-1.98%
2024-06-12	13.64	13.76	13.63	13.64	12.48	qfq	4,934,713	67,568,992	0.00%
2024-06-11	13.58	13.73	13.39	13.64	12.48	qfq	7,707,557	104,740,181	0.59%
2024-06-07	13.64	13.72	13.50	13.56	12.41	qfq	5,726,965	77,777,135	-0.15%
2024-06-06	13.77	13.84	13.52	13.58	12.43	qfq	6,959,061	94,995,247	-1.38%
2024-06-05	14.00	14.13	13.75	13.77	12.60	qfq	7,782,475	108,337,068	-1.78%
2024-06-04	13.65	14.04	13.62	14.02	12.83	qfq	7,725,057	107,031,871	2.26%
2024-06-03	13.70	13.86	13.52	13.71	12.55	qfq	9,875,370	135,045,962	-0.65%
2024-05-31	14.00	14.06	13.79	13.80	12.63	qfq	6,784,606	94,272,663	-1.15%
2024-05-30	13.98	14.05	13.84	13.96	12.77	qfq	7,324,772	102,041,487	-0.64%
2024-05-29	14.11	14.20	14.01	14.05	12.86	qfq	5,169,872	72,778,644	-0.43%
2024-05-28	14.20	14.30	14.05	14.11	12.91	qfq	6,419,607	90,893,304	-0.70%
2024-05-27	14.16	14.25	13.98	14.21	13.00	qfq	6,787,162	95,625,075	0.85%
2024-05-24	14.28	14.37	14.08	14.09	12.89	qfq	7,941,655	112,759,029	-1.47%
2024-05-23	14.60	14.67	14.25	14.30	13.09	qfq	7,947,988	114,532,376	-2.52%
2024-05-22	14.60	14.75	14.50	14.67	13.42	qfq	7,551,271	110,472,919	0.34%
2024-05-21	14.63	14.87	14.47	14.62	13.38	qfq	12,217,685	178,967,030	0.14%
2024-05-20	14.76	14.80	14.50	14.60	13.36	qfq	8,272,128	121,534,943	-0.21%
2024-05-17	14.55	14.65	14.23	14.63	13.39	qfq	12,029,891	173,601,484	0.90%
2024-05-16	14.71	14.78	14.41	14.50	13.27	qfq	12,189,000	177,680,454	-1.76%
2024-05-15	14.90	14.98	14.71	14.76	13.51	qfq	8,682,589	129,013,901	-0.87%
2024-05-14	14.66	14.98	14.61	14.89	13.63	qfq	11,391,146	169,145,867	1.57%
2024-05-13	14.80	14.85	14.51	14.66	13.42	qfq	11,866,734	173,927,069	-1.54%
2024-05-10	14.74	14.95	14.70	14.89	13.63	qfq	12,760,059	189,415,075	0.95%
2024-05-09	14.42	15.02	14.42	14.75	13.50	qfq	17,588,598	259,974,469	1.65%
2024-05-08	14.33	14.60	14.25	14.51	13.28	qfq	16,335,316	235,941,523	1.26%
2024-05-07	14.38	14.40	14.25	14.33	13.11	qfq	8,937,576	128,104,118	0.07%
2024-05-06	14.35	14.48	14.13	14.32	13.10	qfq	17,998,440	257,237,655	0.77%
2024-04-30	13.95	14.30	13.88	14.21	13.00	qfq	20,562,662	290,253,545	1.36%
2024-04-29	13.29	14.09	13.24	14.02	12.83	qfq	35,623,293	492,702,015	7.68%
2024-04-26	12.81	13.07	12.81	13.02	11.91	qfq	10,777,875	139,896,274	1.32%
2024-04-25	12.86	12.97	12.72	12.85	11.76	qfq	7,072,902	90,800,384	0.00%
2024-04-24	13.11	13.15	12.77	12.85	11.76	qfq	12,679,581	163,000,052	-1.83%
2024-04-23	13.12	13.22	13.00	13.09	11.98	qfq	10,338,008	135,682,171	0.15%
2024-04-22	12.99	13.28	12.96	13.07	11.96	qfq	11,857,285	156,062,201	0.15%
2024-04-19	13.10	13.14	12.94	13.05	11.94	qfq	9,013,480	117,520,495	-0.84%
2024-04-18	12.86	13.27	12.81	13.16	12.04	qfq	15,986,789	209,569,995	1.86%
2024-04-17	12.63	12.93	12.63	12.92	11.82	qfq	9,836,869	126,284,752	2.30%
2024-04-16	12.75	13.02	12.60	12.63	11.56	qfq	12,848,530	164,711,936	-1.41%
2024-04-15	12.76	13.04	12.65	12.81	11.72	qfq	10,533,142	135,587,457	0.55%
2024-04-12	12.88	12.99	12.72	12.74	11.66	qfq	7,348,226	94,389,958	-1.32%
2024-04-11	12.86	13.04	12.79	12.91	11.81	qfq	7,887,573	102,086,637	0.00%
2024-04-10	13.28	13.31	12.83	12.91	11.81	qfq	21,093,258	273,999,117	-3.44%
2024-04-09	13.25	13.40	13.12	13.37	12.23	qfq	8,258,207	109,701,202	1.06%
2024-04-08	13.46	13.46	13.19	13.23	12.11	qfq	8,867,779	117,836,954	-1.85%
2024-04-03	13.31	13.55	13.30	13.48	12.34	qfq	8,569,992	115,076,830	0.90%
2024-04-02	13.52	13.52	13.32	13.36	12.23	qfq	9,371,710	125,585,541	-1.18%
2024-04-01	13.40	13.64	13.27	13.52	12.37	qfq	13,578,710	183,134,162	0.15%
2024-03-29	13.29	13.52	13.24	13.50	12.35	qfq	6,220,830	83,165,258	1.58%
2024-03-28	13.23	13.48	13.18	13.29	12.16	qfq	7,104,990	94,557,785	-0.08%
2024-03-27	13.38	13.57	13.30	13.30	12.17	qfq	7,641,410	102,710,279	-0.75%
2024-03-26	13.26	13.50	13.26	13.40	12.26	qfq	6,675,129	89,379,676	0.68%
2024-03-25	13.36	13.58	13.23	13.31	12.18	qfq	8,194,940	109,765,246	-0.82%
2024-03-22	13.79	13.84	13.40	13.42	12.28	qfq	11,607,051	157,019,418	-2.68%
2024-03-21	13.92	14.03	13.70	13.79	12.62	qfq	9,575,542	132,488,956	-0.93%
2024-03-20	13.85	13.94	13.77	13.92	12.74	qfq	5,639,656	78,193,439	0.29%
2024-03-19	14.12	14.12	13.84	13.88	12.70	qfq	9,189,072	128,426,189	-1.70%
2024-03-18	14.05	14.12	13.90	14.12	12.92	qfq	9,638,039	134,892,153	0.79%
2024-03-15	13.88	14.08	13.86	14.01	12.82	qfq	7,737,441	107,969,159	0.72%
2024-03-14	14.00	14.22	13.86	13.91	12.73	qfq	8,876,867	124,574,671	-0.86%
2024-03-13	14.13	14.21	13.90	14.03	12.84	qfq	13,498,123	189,746,365	-1.41%
2024-03-12	13.66	14.26	13.64	14.23	13.02	qfq	24,916,512	348,384,474	3.94%
2024-03-11	13.30	13.70	13.30	13.69	12.53	qfq	11,242,510	152,045,981	1.78%
2024-03-08	13.65	13.73	13.29	13.45	12.31	qfq	11,301,822	151,862,475	-1.18%
2024-03-07	13.74	13.90	13.61	13.61	12.45	qfq	9,118,944	125,466,112	-1.02%
2024-03-06	13.86	13.92	13.60	13.75	12.58	qfq	10,190,440	139,985,472	-1.22%
2024-03-05	13.83	13.92	13.71	13.92	12.74	qfq	8,900,573	123,060,575	0.65%
2024-03-04	13.99	14.03	13.79	13.83	12.66	qfq	9,575,992	132,544,220	-1.21%
2024-03-01	14.09	14.18	13.93	14.00	12.81	qfq	9,006,025	126,153,532	-0.71%
2024-02-29	13.62	14.12	13.60	14.10	12.90	qfq	15,626,270	217,340,776	2.77%
2024-02-28	13.93	14.19	13.70	13.72	12.56	qfq	20,408,722	284,703,193	-1.58%
2024-02-27	13.83	13.95	13.73	13.94	12.76	qfq	10,570,951	146,136,408	0.50%
2024-02-26	13.83	14.02	13.75	13.87	12.69	qfq	11,265,432	156,620,174	0.07%
2024-02-23	13.94	13.99	13.71	13.86	12.68	qfq	10,816,817	149,364,426	-0.57%
2024-02-22	13.84	14.04	13.79	13.94	12.76	qfq	10,935,422	151,806,971	0.14%
2024-02-21	13.61	14.31	13.55	13.92	12.74	qfq	16,298,724	228,075,630	1.31%
2024-02-20	13.77	13.85	13.61	13.74	12.57	qfq	8,818,952	120,968,591	-1.01%
2024-02-19	14.30	14.35	13.71	13.88	12.70	qfq	17,985,727	249,828,403	-1.49%
2024-02-08	14.26	14.85	13.91	14.09	12.89	qfq	28,364,057	409,568,467	-0.91%
2024-02-07	13.43	14.27	13.40	14.22	13.01	qfq	27,102,984	377,959,757	6.20%
2024-02-06	12.02	13.40	12.00	13.39	12.25	qfq	24,108,890	309,930,300	9.93%
2024-02-05	12.10	12.56	11.60	12.18	11.15	qfq	16,874,277	202,527,205	0.16%
2024-02-02	12.32	12.68	11.78	12.16	11.13	qfq	14,190,799	173,348,362	-1.14%
2024-02-01	12.23	12.48	12.12	12.30	11.26	qfq	7,770,722	95,576,565	0.00%
2024-01-31	12.71	12.76	12.30	12.30	11.26	qfq	8,705,750	108,805,177	-3.30%
2024-01-30	12.97	13.06	12.69	12.72	11.64	qfq	6,522,510	84,023,256	-2.53%
2024-01-29	13.23	13.40	13.02	13.05	11.94	qfq	6,529,542	86,043,012	-1.29%
2024-01-26	13.31	13.42	13.17	13.22	12.10	qfq	7,003,405	93,041,155	-0.75%
2024-01-25	12.89	13.35	12.87	13.32	12.19	qfq	11,115,519	146,442,428	2.94%
2024-01-24	12.96	13.03	12.49	12.94	11.84	qfq	10,482,580	133,858,515	0.54%
2024-01-23	12.71	12.91	12.50	12.87	11.78	qfq	8,448,846	107,624,421	1.42%
2024-01-22	13.32	13.32	12.60	12.69	11.61	qfq	14,820,311	191,668,107	-5.16%
2024-01-19	13.37	13.58	13.35	13.38	12.24	qfq	6,271,530	84,398,858	-0.96%
2024-01-18	13.40	13.53	13.14	13.51	12.36	qfq	9,999,256	132,865,396	0.07%
2024-01-17	13.75	13.93	13.50	13.50	12.35	qfq	7,167,049	98,358,619	-2.24%
2024-01-16	13.78	13.88	13.64	13.81	12.64	qfq	6,660,189	91,593,192	-0.36%
2024-01-15	13.86	14.06	13.78	13.86	12.68	qfq	7,560,840	105,006,217	-0.43%
2024-01-12	13.55	14.09	13.52	13.92	12.74	qfq	15,382,300	213,947,918	1.98%
2024-01-11	13.42	13.69	13.39	13.65	12.49	qfq	7,923,438	107,596,693	1.64%
2024-01-10	13.26	13.56	13.16	13.43	12.29	qfq	8,605,431	115,415,718	1.28%
2024-01-09	13.19	13.38	13.10	13.26	12.13	qfq	6,024,019	79,814,026	0.76%
2024-01-08	13.36	13.37	13.15	13.16	12.04	qfq	9,399,717	124,433,169	-1.57%
2024-01-05	13.77	13.84	13.30	13.37	12.23	qfq	15,688,724	212,302,606	-2.69%
2024-01-04	13.95	14.00	13.73	13.74	12.57	qfq	7,902,438	109,192,391	-2.00%
2024-01-03	14.02	14.10	13.95	14.02	12.83	qfq	5,064,924	71,038,677	-0.21%
2024-01-02	14.29	14.29	14.05	14.05	12.86	qfq	7,125,917	100,591,187	-1.68%
2023-12-29	14.27	14.37	14.15	14.29	13.08	qfq	8,869,142	126,560,807	-0.07%
2023-12-28	13.91	14.35	13.87	14.30	13.09	qfq	11,501,210	162,644,987	2.95%
2023-12-27	13.84	14.01	13.74	13.89	12.71	qfq	9,354,351	129,627,470	0.58%
2023-12-26	14.05	14.05	13.81	13.81	12.64	qfq	7,082,049	98,380,384	-1.85%
2023-12-25	14.08	14.20	14.00	14.07	12.88	qfq	5,098,054	71,754,096	-0.14%
2023-12-22	14.27	14.32	14.01	14.09	12.89	qfq	8,862,525	125,171,794	-1.33%
2023-12-21	14.20	14.38	14.12	14.28	13.07	qfq	6,455,805	92,176,782	0.42%
2023-12-20	14.53	14.56	14.16	14.22	13.01	qfq	6,810,096	97,481,450	-1.86%
2023-12-19	14.68	14.70	14.32	14.49	13.26	qfq	7,687,930	111,043,126	-0.96%
2023-12-18	14.85	14.94	14.55	14.63	13.39	qfq	6,270,414	92,242,641	-1.68%
2023-12-15	14.85	15.09	14.79	14.88	13.62	qfq	6,880,583	102,634,698	0.27%
2023-12-14	15.13	15.25	14.80	14.84	13.58	qfq	9,335,099	139,960,853	-1.72%
2023-12-13	15.31	15.35	15.10	15.10	13.82	qfq	8,297,138	125,834,102	-1.82%
2023-12-12	15.65	15.65	15.27	15.38	14.07	qfq	9,018,210	138,812,311	-1.41%
2023-12-11	15.52	15.63	15.23	15.60	14.28	qfq	11,301,526	174,613,914	-0.06%
2023-12-08	15.69	15.89	15.56	15.61	14.28	qfq	9,376,450	147,424,424	-0.83%
2023-12-07	16.05	16.05	15.56	15.74	14.40	qfq	13,602,052	213,747,901	-2.30%
2023-12-06	16.00	16.17	15.76	16.11	14.74	qfq	8,798,333	140,781,117	0.75%
2023-12-05	16.23	16.33	15.96	15.99	14.63	qfq	10,820,347	174,956,978	-1.60%
2023-12-04	16.37	16.57	16.24	16.25	14.87	qfq	9,426,107	154,123,590	-0.61%
2023-12-01	16.27	16.42	16.14	16.35	14.96	qfq	11,143,428	181,657,404	0.68%
2023-11-30	16.05	16.33	15.95	16.24	14.86	qfq	14,910,708	241,769,013	0.62%
2023-11-29	16.18	16.42	16.09	16.14	14.77	qfq	10,631,222	172,301,653	-0.25%
2023-11-28	15.90	16.26	15.81	16.18	14.81	qfq	9,103,272	146,534,372	1.63%
2023-11-27	16.03	16.05	15.71	15.92	14.57	qfq	9,741,394	154,313,913	-1.30%
2023-11-24	15.89	16.17	15.79	16.13	14.76	qfq	9,792,128	156,830,470	1.38%
2023-11-23	15.96	16.01	15.80	15.91	14.56	qfq	6,003,968	95,365,598	-0.50%
2023-11-22	15.90	16.13	15.87	15.99	14.63	qfq	9,304,072	149,133,251	-0.06%
2023-11-21	15.95	16.14	15.92	16.00	14.64	qfq	7,717,653	123,786,063	0.25%
2023-11-20	15.63	16.02	15.59	15.96	14.60	qfq	8,414,646	133,668,621	2.05%
2023-11-17	15.67	15.70	15.55	15.64	14.31	qfq	4,051,939	63,249,926	-0.51%
2023-11-16	15.70	15.95	15.67	15.72	14.39	qfq	7,610,530	120,440,385	-0.38%
2023-11-15	15.55	15.80	15.51	15.78	14.44	qfq	6,511,610	102,007,698	2.14%
2023-11-14	15.61	15.67	15.44	15.45	14.14	qfq	4,735,527	73,459,124	-0.83%
2023-11-13	15.66	15.75	15.49	15.58	14.26	qfq	4,244,830	66,124,575	-0.76%
2023-11-10	15.63	15.72	15.48	15.70	14.37	qfq	4,492,933	70,062,503	0.58%
2023-11-09	15.76	15.83	15.60	15.61	14.28	qfq	3,890,568	61,004,915	-0.89%
2023-11-08	15.70	15.83	15.62	15.75	14.41	qfq	4,147,915	65,270,491	0.13%
2023-11-07	15.77	15.82	15.66	15.73	14.39	qfq	4,057,326	63,978,097	-0.19%
2023-11-06	15.81	15.86	15.59	15.76	14.42	qfq	7,220,028	113,573,410	0.19%
2023-11-03	15.42	15.81	15.42	15.73	14.39	qfq	6,179,775	97,074,287	1.48%
2023-11-02	15.51	15.61	15.45	15.50	14.18	qfq	3,862,770	60,006,188	-0.39%
2023-11-01	15.60	15.64	15.42	15.56	14.24	qfq	5,981,937	92,860,568	0.71%
2023-10-31	15.55	15.66	15.40	15.45	14.14	qfq	5,968,781	92,406,655	-0.64%
2023-10-30	15.45	15.62	15.42	15.55	14.23	qfq	7,522,557	116,857,683	0.39%
2023-10-27	14.83	15.63	14.79	15.49	14.17	qfq	12,261,745	187,843,711	4.17%
2023-10-26	14.80	14.88	14.68	14.87	13.61	qfq	4,210,890	62,202,165	-0.07%
2023-10-25	14.94	15.18	14.88	14.88	13.62	qfq	6,792,697	101,799,929	0.61%
2023-10-24	14.65	14.87	14.52	14.79	13.53	qfq	6,229,962	91,749,095	1.51%
2023-10-23	14.78	14.80	14.47	14.57	13.33	qfq	5,770,732	84,380,092	-1.95%
2023-10-20	14.86	15.00	14.82	14.86	13.60	qfq	4,479,460	66,688,794	-0.47%
2023-10-19	15.10	15.19	14.92	14.93	13.66	qfq	5,688,300	85,550,141	-1.26%
2023-10-18	15.45	15.45	15.12	15.12	13.84	qfq	5,969,339	90,889,369	-2.20%
2023-10-17	15.39	15.49	15.36	15.46	14.15	qfq	3,619,537	55,855,423	0.45%
2023-10-16	15.71	15.75	15.37	15.39	14.08	qfq	6,553,795	101,368,713	-2.04%
2023-10-13	15.83	15.83	15.64	15.71	14.38	qfq	5,410,990	85,058,663	-1.19%
2023-10-12	15.80	15.98	15.77	15.90	14.55	qfq	6,424,535	102,013,679	1.15%
2023-10-11	15.70	15.95	15.70	15.72	14.39	qfq	5,766,681	91,205,422	0.19%
2023-10-10	15.67	15.97	15.66	15.69	14.36	qfq	4,547,464	71,730,390	0.19%
2023-10-09	15.77	15.80	15.56	15.66	14.33	qfq	5,276,705	82,585,314	-0.70%
2023-09-28	15.87	15.94	15.72	15.77	14.43	qfq	5,478,570	86,454,656	-0.50%
2023-09-27	15.73	16.03	15.72	15.85	14.50	qfq	5,054,684	80,264,533	0.76%
2023-09-26	15.90	15.98	15.71	15.73	14.39	qfq	5,171,278	81,673,185	-1.07%
2023-09-25	16.05	16.07	15.89	15.90	14.55	qfq	4,046,138	64,501,844	-0.93%
2023-09-22	15.70	16.06	15.63	16.05	14.69	qfq	7,108,443	113,007,327	2.23%
2023-09-21	15.92	16.00	15.67	15.70	14.37	qfq	7,004,937	110,592,953	-1.69%
2023-09-20	15.94	16.07	15.90	15.97	14.61	qfq	4,707,123	75,309,595	0.00%
2023-09-19	16.06	16.06	15.84	15.97	14.61	qfq	4,798,280	76,363,147	-0.81%
2023-09-18	15.94	16.11	15.83	16.10	14.73	qfq	5,111,780	81,898,703	1.00%
2023-09-15	15.95	16.08	15.88	15.94	14.59	qfq	5,015,793	80,166,970	-0.06%
2023-09-14	16.05	16.05	15.88	15.95	14.60	qfq	4,194,352	66,836,256	-0.68%
2023-09-13	16.20	16.27	15.95	16.06	14.70	qfq	4,517,254	72,628,355	-0.74%
2023-09-12	16.10	16.24	16.02	16.18	14.81	qfq	3,932,230	63,504,497	0.50%
2023-09-11	15.98	16.18	15.88	16.10	14.73	qfq	6,415,411	102,812,212	0.94%
2023-09-08	16.05	16.10	15.83	15.95	14.60	qfq	5,793,071	92,345,284	-0.75%
2023-09-07	16.33	16.33	16.05	16.07	14.71	qfq	6,713,071	108,340,239	-1.29%
2023-09-06	16.23	16.37	16.19	16.28	14.90	qfq	4,655,919	75,781,993	-0.12%
2023-09-05	16.37	16.51	16.23	16.30	14.92	qfq	8,374,282	136,850,152	-0.67%
2023-09-04	16.22	16.42	16.14	16.41	15.02	qfq	10,771,423	175,622,016	1.23%
2023-09-01	15.95	16.25	15.95	16.21	14.83	qfq	10,569,962	170,693,982	1.89%
2023-08-31	16.02	16.08	15.84	15.91	14.56	qfq	7,850,612	125,360,075	-0.69%
2023-08-30	15.95	16.21	15.89	16.02	14.66	qfq	13,943,078	223,510,044	0.19%
2023-08-29	15.80	16.11	15.58	15.99	14.63	qfq	24,372,828	387,398,553	-0.25%
2023-08-28	17.01	17.39	15.93	16.03	14.67	qfq	33,766,019	552,465,911	-4.58%
2023-08-25	17.10	17.23	16.74	16.80	15.37	qfq	9,579,948	161,920,275	-2.10%
2023-08-24	17.05	17.29	16.96	17.16	15.70	qfq	6,541,372	112,010,842	0.59%
2023-08-23	17.30	17.38	17.04	17.06	15.61	qfq	4,877,696	83,668,428	-1.39%
2023-08-22	17.71	17.81	17.02	17.30	15.83	qfq	14,612,576	252,836,481	-2.26%
2023-08-21	17.93	18.10	17.70	17.70	16.20	qfq	6,822,207	122,160,078	-1.28%
2023-08-18	18.09	18.18	17.90	17.93	16.41	qfq	4,780,167	86,085,284	-0.83%
2023-08-17	17.91	18.08	17.73	18.08	16.54	qfq	5,231,800	93,888,027	0.84%
2023-08-16	17.86	17.99	17.84	17.93	16.41	qfq	3,433,424	61,514,696	0.17%
2023-08-15	18.06	18.08	17.82	17.90	16.38	qfq	5,450,524	97,546,034	-0.78%
2023-08-14	18.02	18.13	17.82	18.04	16.51	qfq	7,604,783	136,556,832	-0.50%
2023-08-11	18.57	18.60	18.13	18.13	16.59	qfq	7,107,810	130,036,919	-2.32%
2023-08-10	18.62	18.70	18.48	18.56	16.98	qfq	3,637,317	67,445,661	-0.38%
2023-08-09	18.53	18.75	18.51	18.63	17.05	qfq	6,288,245	117,280,909	0.22%
2023-08-08	18.55	18.60	18.44	18.59	17.01	qfq	4,925,860	91,286,555	0.27%
2023-08-07	18.70	18.70	18.49	18.54	16.97	qfq	7,634,732	141,617,477	-1.28%
2023-08-04	18.98	19.07	18.70	18.78	17.19	qfq	7,647,165	144,038,936	-0.58%
2023-08-03	18.64	18.90	18.60	18.89	17.29	qfq	8,003,675	150,175,904	1.07%
2023-08-02	18.81	18.88	18.63	18.69	17.10	qfq	6,422,113	120,272,518	-0.64%
2023-08-01	18.87	19.04	18.77	18.81	17.21	qfq	9,025,766	170,334,901	-0.37%
2023-07-31	18.69	19.07	18.66	18.88	17.28	qfq	17,005,208	320,863,726	1.45%
2023-07-28	18.25	18.63	18.22	18.61	17.03	qfq	10,343,466	191,367,216	1.47%
2023-07-27	18.38	18.48	18.29	18.34	16.78	qfq	6,932,631	127,362,221	-0.22%
2023-07-26	18.28	18.52	18.25	18.38	16.82	qfq	7,968,648	146,448,337	0.16%
2023-07-25	18.18	18.35	18.11	18.35	16.79	qfq	11,907,121	217,375,466	1.94%
2023-07-24	18.16	18.19	17.92	18.00	16.47	qfq	5,764,563	103,787,581	-1.15%
2023-07-21	17.91	18.31	17.90	18.21	16.66	qfq	9,733,962	176,968,307	1.39%
2023-07-20	17.98	18.05	17.91	17.96	16.44	qfq	5,378,999	96,777,333	0.11%
2023-07-19	17.89	17.95	17.85	17.94	16.42	qfq	3,450,661	61,805,260	0.11%
2023-07-18	18.07	18.10	17.82	17.92	16.40	qfq	6,690,277	119,799,614	-0.99%