SECURITY DETAIL · RAW DATA

伊戈尔002922.SZ

ASZSECNYSTOCK

最近收盘价23.302026-07-17

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）21,835,104

成交额（元）522,677,952

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
2026-05-28	2026-06-05	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-06	2026-01-13	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-06	2025-05-13	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-06	2024-05-10	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	24.80	24.90	23.08	23.30	23.30	qfq	21,835,104	522,677,952	-6.35%
2026-07-16	25.30	25.96	24.76	24.88	24.88	qfq	16,295,937	411,921,193	-3.60%
2026-07-15	26.76	27.25	25.68	25.81	25.81	qfq	13,340,962	349,091,119	-4.23%
2026-07-14	26.25	27.00	25.56	26.95	26.95	qfq	16,828,486	443,875,868	1.97%
2026-07-13	28.71	28.99	26.36	26.43	26.43	qfq	19,031,939	520,429,033	-7.97%
2026-07-10	28.62	29.97	28.51	28.72	28.72	qfq	18,011,296	526,482,401	-0.55%
2026-07-09	28.68	29.20	27.41	28.88	28.88	qfq	23,015,371	652,176,024	0.94%
2026-07-08	31.02	31.27	28.52	28.61	28.61	qfq	26,310,283	776,524,751	-8.18%
2026-07-07	31.39	32.89	31.10	31.16	31.16	qfq	30,290,165	961,615,630	-1.02%
2026-07-06	30.25	32.62	30.25	31.48	31.48	qfq	34,421,755	1,093,513,331	6.17%
2026-07-03	29.72	30.38	29.38	29.65	29.65	qfq	16,153,931	482,776,894	0.17%
2026-07-02	30.80	31.34	29.50	29.60	29.60	qfq	20,648,027	626,071,062	-5.34%
2026-07-01	32.82	33.03	31.06	31.27	31.27	qfq	22,979,014	728,090,456	-4.66%
2026-06-30	31.00	33.81	30.69	32.80	32.80	qfq	22,376,288	728,101,837	5.77%
2026-06-29	31.89	32.45	30.66	31.01	31.01	qfq	20,521,041	644,885,143	-2.76%
2026-06-26	33.48	34.97	31.83	31.89	31.89	qfq	23,196,830	766,491,593	-3.95%
2026-06-25	33.98	34.20	33.00	33.20	33.20	qfq	21,251,281	709,874,801	-2.27%
2026-06-24	33.90	34.33	32.39	33.97	33.97	qfq	22,193,929	742,768,975	-0.23%
2026-06-23	36.95	36.95	33.83	34.05	34.05	qfq	28,443,410	993,104,934	-8.02%
2026-06-22	37.08	37.42	35.93	37.02	37.02	qfq	24,970,686	917,747,471	1.68%
2026-06-18	36.84	37.59	36.08	36.41	36.41	qfq	22,939,644	841,192,180	-1.33%
2026-06-17	37.60	38.30	36.60	36.90	36.90	qfq	22,384,209	833,023,441	-1.76%
2026-06-16	36.63	37.86	36.19	37.56	37.56	qfq	26,731,216	995,446,029	2.48%
2026-06-15	34.60	36.77	34.32	36.65	36.65	qfq	25,498,397	913,153,900	7.42%
2026-06-12	34.79	35.43	33.50	34.12	34.12	qfq	22,058,674	755,919,919	0.06%
2026-06-11	33.56	34.58	33.00	34.10	34.10	qfq	20,640,536	700,258,680	0.86%
2026-06-10	36.01	36.46	33.60	33.81	33.81	qfq	28,582,280	986,946,426	-7.87%
2026-06-09	35.64	36.88	34.94	36.70	36.70	qfq	20,730,878	745,282,806	4.77%
2026-06-08	36.10	36.90	34.65	35.03	35.03	qfq	21,733,709	777,336,559	-6.64%
2026-06-05	38.90	38.90	36.36	37.52	37.52	qfq	24,352,891	917,283,699	-3.30%
2026-06-04	38.76	39.93	38.16	38.80	38.60	qfq	19,675,642	769,383,607	-0.23%
2026-06-03	39.98	40.96	38.33	38.89	38.69	qfq	33,945,633	1,341,154,290	-3.26%
2026-06-02	41.20	41.55	39.00	40.20	39.99	qfq	25,309,894	1,015,552,710	-3.18%
2026-06-01	42.54	44.06	41.09	41.52	41.31	qfq	30,008,159	1,276,282,211	-2.40%
2026-05-29	47.60	48.77	42.54	42.54	42.32	qfq	37,808,735	1,699,210,839	-10.01%
2026-05-28	46.50	47.73	44.90	47.27	47.03	qfq	33,252,281	1,542,756,272	3.66%
2026-05-27	44.00	47.20	44.00	45.60	45.37	qfq	50,899,378	2,346,323,978	3.19%
2026-05-26	41.80	44.56	41.35	44.19	43.96	qfq	44,021,801	1,907,758,660	3.66%
2026-05-25	40.46	43.40	38.40	42.63	42.41	qfq	46,140,244	1,865,262,163	5.36%
2026-05-22	40.99	41.73	38.68	40.46	40.25	qfq	34,567,219	1,393,323,995	-1.29%
2026-05-21	44.87	45.48	40.88	40.99	40.78	qfq	36,533,940	1,599,876,755	-8.73%
2026-05-20	43.38	45.00	42.58	44.91	44.68	qfq	36,045,031	1,583,994,418	1.72%
2026-05-19	42.52	44.28	41.70	44.15	43.92	qfq	29,907,027	1,290,277,824	3.08%
2026-05-18	41.89	43.93	41.68	42.83	42.61	qfq	26,541,704	1,141,974,445	1.23%
2026-05-15	44.03	44.11	41.68	42.31	42.09	qfq	28,164,411	1,200,074,063	-4.36%
2026-05-14	46.00	46.00	43.40	44.24	44.01	qfq	32,041,469	1,425,670,357	-2.83%
2026-05-13	40.85	45.53	40.60	45.53	45.30	qfq	42,935,768	1,883,342,456	10.00%
2026-05-12	41.76	43.15	41.10	41.39	41.18	qfq	23,269,852	977,445,498	-0.86%
2026-05-11	42.57	42.66	41.54	41.75	41.54	qfq	21,370,699	894,834,899	-1.21%
2026-05-08	42.10	42.86	41.70	42.26	42.04	qfq	18,414,000	779,699,399	-0.98%
2026-05-07	41.40	42.94	41.40	42.68	42.46	qfq	23,344,299	991,952,760	3.29%
2026-05-06	40.27	41.38	39.98	41.32	41.11	qfq	22,357,256	912,991,168	4.50%
2026-04-30	40.60	40.78	39.00	39.54	39.34	qfq	21,470,680	850,890,058	-2.63%
2026-04-29	41.04	41.44	40.10	40.61	40.40	qfq	16,933,730	689,624,618	-1.05%
2026-04-28	40.70	41.81	40.30	41.04	40.83	qfq	15,102,856	617,908,946	-0.05%
2026-04-27	42.26	42.29	40.85	41.06	40.85	qfq	22,177,071	916,188,768	-1.93%
2026-04-24	41.84	43.19	40.88	41.87	41.66	qfq	27,952,350	1,177,522,140	1.85%
2026-04-23	41.80	43.50	39.98	41.11	40.90	qfq	28,438,430	1,179,736,442	-1.41%
2026-04-22	39.00	42.17	38.50	41.70	41.49	qfq	29,305,560	1,190,447,677	6.46%
2026-04-21	40.00	40.23	39.06	39.17	38.97	qfq	13,383,652	528,335,217	-1.68%
2026-04-20	39.70	40.10	38.77	39.84	39.64	qfq	18,260,889	723,900,898	0.25%
2026-04-17	39.61	40.58	39.27	39.74	39.54	qfq	18,079,759	718,582,069	-0.20%
2026-04-16	39.45	40.20	37.53	39.82	39.62	qfq	20,643,848	811,818,841	3.21%
2026-04-15	39.16	40.28	38.35	38.58	38.38	qfq	19,717,369	775,371,659	-1.03%
2026-04-14	38.04	39.72	37.81	38.98	38.78	qfq	25,190,382	977,924,282	3.12%
2026-04-13	39.27	39.42	37.10	37.80	37.61	qfq	29,101,708	1,104,970,783	-4.91%
2026-04-10	38.00	40.68	37.72	39.75	39.55	qfq	30,162,880	1,187,726,786	5.58%
2026-04-09	36.77	38.26	36.77	37.65	37.46	qfq	16,648,578	626,066,499	1.10%
2026-04-08	35.42	37.40	35.42	37.24	37.05	qfq	21,177,530	778,600,245	9.11%
2026-04-07	34.78	35.50	34.06	34.13	33.96	qfq	9,367,543	324,363,760	-0.84%
2026-04-03	34.51	35.55	34.42	34.42	34.24	qfq	12,544,322	438,030,939	0.15%
2026-04-02	36.00	36.18	34.13	34.37	34.19	qfq	17,054,756	593,368,710	-4.87%
2026-04-01	36.72	36.78	35.47	36.13	35.95	qfq	14,590,889	524,349,661	2.35%
2026-03-31	36.02	37.14	35.20	35.30	35.12	qfq	22,433,160	809,085,006	-6.09%
2026-03-30	37.21	38.37	36.50	37.59	37.40	qfq	16,317,011	610,310,849	-0.24%
2026-03-27	36.90	38.18	36.67	37.68	37.49	qfq	14,027,190	526,264,884	0.75%
2026-03-26	37.03	38.12	36.87	37.40	37.21	qfq	16,150,445	605,870,441	0.97%
2026-03-25	36.89	38.00	36.66	37.04	36.85	qfq	15,143,653	565,844,385	2.12%
2026-03-24	35.60	36.33	34.88	36.27	36.08	qfq	15,426,666	550,736,531	4.01%
2026-03-23	35.73	36.97	34.55	34.87	34.69	qfq	17,023,696	609,811,030	-2.95%
2026-03-20	37.15	37.50	35.90	35.93	35.75	qfq	12,663,375	465,402,451	-2.39%
2026-03-19	37.58	37.87	36.50	36.81	36.62	qfq	15,062,034	559,286,861	-4.07%
2026-03-18	37.50	38.64	37.23	38.37	38.17	qfq	18,328,795	694,133,570	2.32%
2026-03-17	39.44	39.80	37.40	37.50	37.31	qfq	21,693,389	832,852,411	-4.80%
2026-03-16	40.00	40.45	38.20	39.39	39.19	qfq	23,809,895	929,423,253	-3.48%
2026-03-13	40.01	42.09	39.64	40.81	40.60	qfq	21,329,668	872,370,243	-0.99%
2026-03-12	44.73	44.73	41.08	41.22	41.01	qfq	37,989,242	1,612,623,685	-9.49%
2026-03-11	48.31	48.47	44.65	45.54	45.31	qfq	40,035,406	1,831,974,168	-5.40%
2026-03-10	48.39	48.77	46.74	48.14	47.89	qfq	17,758,576	848,563,307	-0.29%
2026-03-09	47.00	48.87	44.50	48.28	48.03	qfq	23,791,481	1,110,675,645	0.54%
2026-03-06	46.81	49.38	46.81	48.02	47.77	qfq	20,443,038	987,744,853	2.61%
2026-03-05	45.87	48.28	45.27	46.80	46.56	qfq	21,229,780	998,853,274	4.86%
2026-03-04	42.92	46.10	42.91	44.63	44.40	qfq	14,918,776	668,966,721	3.67%
2026-03-03	45.61	46.05	43.00	43.05	42.83	qfq	17,831,846	788,120,837	-6.68%
2026-03-02	45.35	47.64	45.31	46.13	45.89	qfq	14,017,698	650,214,162	-0.50%
2026-02-27	46.70	48.88	45.68	46.36	46.12	qfq	21,447,001	1,007,569,071	-2.87%
2026-02-26	45.55	48.75	45.30	47.73	47.49	qfq	19,212,498	910,625,455	2.76%
2026-02-25	45.90	46.53	45.21	46.45	46.21	qfq	14,698,831	674,656,144	1.02%
2026-02-24	45.79	47.80	44.80	45.98	45.74	qfq	19,811,430	919,884,392	0.68%
2026-02-13	45.48	46.94	44.16	45.67	45.44	qfq	19,695,398	899,595,763	-1.53%
2026-02-12	42.11	46.38	42.00	46.38	46.14	qfq	21,550,774	965,799,757	10.01%
2026-02-11	42.80	43.79	41.83	42.16	41.94	qfq	9,802,905	417,154,939	-1.82%
2026-02-10	42.62	43.56	41.70	42.94	42.72	qfq	12,365,585	529,875,553	0.51%
2026-02-09	41.03	43.32	40.34	42.72	42.50	qfq	21,050,351	883,598,928	6.88%
2026-02-06	39.49	41.19	39.12	39.97	39.77	qfq	15,979,162	644,692,415	-0.57%
2026-02-05	44.00	44.16	39.74	40.20	39.99	qfq	27,945,085	1,134,817,006	-8.97%
2026-02-04	43.62	45.16	42.81	44.16	43.93	qfq	25,212,502	1,108,660,329	0.68%
2026-02-03	40.19	43.86	39.98	43.86	43.64	qfq	26,150,047	1,102,594,351	10.01%
2026-02-02	41.00	41.68	39.80	39.87	39.67	qfq	25,889,209	1,054,962,992	2.31%
2026-01-30	37.88	39.65	37.23	38.97	38.77	qfq	12,189,135	467,529,307	1.75%
2026-01-29	39.70	39.99	38.24	38.30	38.10	qfq	12,455,477	486,032,644	-3.31%
2026-01-28	39.38	39.88	38.80	39.61	39.41	qfq	10,471,338	413,208,375	0.38%
2026-01-27	39.01	39.62	38.18	39.46	39.26	qfq	15,041,208	584,521,966	0.18%
2026-01-26	40.89	41.85	39.00	39.39	39.19	qfq	28,508,763	1,149,653,573	-4.25%
2026-01-23	40.08	42.40	39.39	41.14	40.93	qfq	26,158,005	1,074,332,741	1.36%
2026-01-22	42.19	42.57	40.35	40.59	40.38	qfq	17,034,442	702,361,829	-3.29%
2026-01-21	40.33	43.22	39.10	41.97	41.76	qfq	28,050,471	1,163,890,119	3.50%
2026-01-20	41.54	42.70	39.04	40.55	40.34	qfq	30,953,712	1,261,083,588	-3.31%
2026-01-19	38.50	42.18	38.50	41.94	41.73	qfq	29,446,596	1,214,370,474	7.24%
2026-01-16	41.00	41.94	39.11	39.11	38.91	qfq	30,068,152	1,212,628,444	-0.48%
2026-01-15	38.10	40.58	37.37	39.30	39.10	qfq	29,327,472	1,136,923,115	2.13%
2026-01-14	38.60	40.71	37.18	38.48	38.28	qfq	45,937,714	1,775,835,243	0.79%
2026-01-13	35.00	38.83	34.11	38.18	37.98	qfq	48,770,486	1,777,335,622	7.85%
2026-01-12	36.20	36.49	34.50	35.40	35.12	qfq	33,557,146	1,181,326,328	-2.40%
2026-01-09	35.11	37.71	34.81	36.27	35.98	qfq	34,216,662	1,245,257,035	2.84%
2026-01-08	36.69	37.50	34.70	35.27	34.99	qfq	53,083,817	1,910,980,046	-0.98%
2026-01-07	34.01	35.62	34.01	35.62	35.34	qfq	21,727,529	756,472,079	10.01%
2026-01-06	31.61	32.47	31.10	32.38	32.12	qfq	24,898,530	792,811,164	4.18%
2026-01-05	30.98	32.32	30.71	31.08	30.83	qfq	15,794,776	493,639,120	1.50%
2025-12-31	31.41	31.89	30.35	30.62	30.38	qfq	15,164,836	467,186,669	-1.58%
2025-12-30	31.53	31.56	30.69	31.11	30.86	qfq	14,432,080	449,318,916	-2.05%
2025-12-29	32.78	32.79	31.46	31.76	31.51	qfq	17,285,041	552,233,607	-4.14%
2025-12-26	32.98	33.90	32.16	33.13	32.87	qfq	20,012,283	657,761,563	-0.03%
2025-12-25	33.01	33.99	32.88	33.14	32.88	qfq	13,921,172	463,588,922	-1.40%
2025-12-24	32.50	34.07	31.53	33.61	33.34	qfq	25,517,988	846,056,099	3.54%
2025-12-23	32.58	32.79	31.78	32.46	32.20	qfq	16,391,161	528,684,375	-0.70%
2025-12-22	31.91	33.35	31.68	32.69	32.43	qfq	25,422,851	828,378,649	5.45%
2025-12-19	31.33	32.25	30.76	31.00	30.75	qfq	16,933,476	530,732,851	-0.10%
2025-12-18	30.67	31.20	29.40	31.03	30.78	qfq	28,448,722	859,443,723	-2.08%
2025-12-17	30.68	32.27	29.95	31.69	31.44	qfq	28,493,098	885,038,262	4.04%
2025-12-16	32.02	32.25	30.02	30.46	30.22	qfq	20,508,244	630,795,117	-6.28%
2025-12-15	32.15	33.00	31.84	32.50	32.24	qfq	20,385,601	660,568,410	-0.91%
2025-12-12	31.19	33.37	31.19	32.80	32.54	qfq	28,981,695	946,516,679	5.20%
2025-12-11	32.50	32.66	30.80	31.18	30.93	qfq	16,486,923	523,596,584	-3.56%
2025-12-10	30.96	32.76	30.27	32.33	32.07	qfq	25,355,457	797,446,066	3.62%
2025-12-09	31.50	32.16	31.00	31.20	30.95	qfq	20,750,044	652,341,255	-1.67%
2025-12-08	30.96	32.38	30.96	31.73	31.48	qfq	29,016,808	919,657,775	2.26%
2025-12-05	28.87	31.78	28.87	31.03	30.78	qfq	37,287,092	1,139,616,866	6.71%
2025-12-04	27.68	29.35	27.05	29.08	28.85	qfq	27,289,669	771,232,711	3.89%
2025-12-03	28.38	28.64	27.67	27.99	27.77	qfq	16,334,895	458,940,424	-2.30%
2025-12-02	29.30	29.41	28.34	28.65	28.42	qfq	20,574,748	592,678,969	-2.02%
2025-12-01	29.77	30.08	28.73	29.24	29.01	qfq	36,246,181	1,061,644,946	-2.14%
2025-11-28	27.42	29.88	27.03	29.88	29.64	qfq	31,707,463	910,225,049	10.01%
2025-11-27	27.50	28.88	27.02	27.16	26.95	qfq	23,141,283	649,246,418	-0.37%
2025-11-26	27.30	27.80	26.91	27.26	27.04	qfq	14,004,338	382,482,347	-0.26%
2025-11-25	26.71	28.28	26.71	27.33	27.11	qfq	22,584,345	621,346,746	2.94%
2025-11-24	26.28	26.98	25.60	26.55	26.34	qfq	17,885,611	471,310,050	2.59%
2025-11-21	27.38	27.70	25.88	25.88	25.68	qfq	27,500,112	732,475,403	-8.52%
2025-11-20	28.80	29.08	27.78	28.29	28.07	qfq	22,957,175	650,041,545	0.64%
2025-11-19	28.15	28.65	27.58	28.11	27.89	qfq	16,288,200	456,293,585	-1.02%
2025-11-18	28.52	29.08	27.77	28.40	28.18	qfq	26,623,162	756,800,750	0.50%
2025-11-17	28.90	29.34	27.66	28.26	28.04	qfq	37,710,973	1,063,583,588	-2.45%
2025-11-14	29.06	29.82	28.74	28.97	28.74	qfq	25,890,890	756,906,668	-2.98%
2025-11-13	30.00	30.49	29.46	29.86	29.62	qfq	31,275,330	938,196,826	-1.45%
2025-11-12	30.62	31.13	29.58	30.30	30.06	qfq	28,840,998	874,001,346	-2.10%
2025-11-11	31.90	32.39	30.46	30.95	30.71	qfq	38,801,396	1,211,814,358	-1.93%
2025-11-10	33.70	33.85	31.06	31.56	31.31	qfq	53,666,388	1,715,762,336	-3.93%
2025-11-07	31.60	34.10	31.20	32.85	32.59	qfq	62,442,998	2,026,654,514	3.82%
2025-11-06	30.44	32.57	30.17	31.64	31.39	qfq	76,720,614	2,440,441,572	6.86%
2025-11-05	25.59	29.61	25.59	29.61	29.38	qfq	47,441,027	1,322,436,412	9.99%
2025-11-04	28.40	29.77	26.72	26.92	26.71	qfq	46,263,221	1,281,147,115	-0.55%
2025-11-03	25.32	27.15	25.30	27.07	26.86	qfq	33,776,703	898,411,211	5.95%
2025-10-31	26.29	26.91	25.41	25.55	25.35	qfq	28,389,473	739,109,311	-2.26%
2025-10-30	25.20	27.10	25.20	26.14	25.93	qfq	41,679,962	1,098,667,376	5.87%
2025-10-29	23.30	25.08	23.30	24.69	24.49	qfq	30,146,973	734,928,057	6.93%
2025-10-28	23.23	23.67	22.86	23.09	22.91	qfq	16,471,000	381,901,613	-0.86%
2025-10-27	23.34	23.50	22.65	23.29	23.11	qfq	20,987,525	484,560,626	2.15%
2025-10-24	22.17	23.16	22.03	22.80	22.62	qfq	22,894,993	519,884,485	3.97%
2025-10-23	22.20	22.24	21.40	21.93	21.76	qfq	20,815,931	453,080,665	-1.75%
2025-10-22	22.77	23.19	22.17	22.32	22.14	qfq	24,731,314	558,251,421	-3.79%
2025-10-21	22.29	23.85	22.10	23.20	23.02	qfq	38,514,785	895,517,214	4.27%
2025-10-20	22.59	23.14	21.62	22.25	22.07	qfq	36,178,001	810,277,685	-0.22%
2025-10-17	24.43	24.84	22.30	22.30	22.12	qfq	40,775,517	929,921,813	-10.01%
2025-10-16	26.00	26.00	24.20	24.78	24.58	qfq	75,206,258	1,876,014,550	-2.21%
2025-10-15	23.11	25.34	22.74	25.34	25.14	qfq	70,405,081	1,723,118,511	9.98%
2025-10-14	23.17	24.88	22.92	23.04	22.86	qfq	51,825,249	1,232,842,944	1.54%
2025-10-13	21.60	23.11	21.21	22.69	22.51	qfq	39,469,591	884,644,672	-1.35%
2025-10-10	21.94	23.98	21.81	23.00	22.82	qfq	50,885,890	1,175,361,991	5.50%
2025-10-09	21.32	23.17	21.32	21.80	21.63	qfq	29,258,945	651,662,714	3.46%
2025-09-30	21.30	21.54	21.05	21.07	20.90	qfq	12,910,431	274,712,230	-1.31%
2025-09-29	21.23	21.65	20.54	21.35	21.18	qfq	14,809,939	313,875,589	1.67%
2025-09-26	21.20	21.57	20.97	21.00	20.83	qfq	20,878,554	442,269,128	-2.64%
2025-09-25	21.17	21.70	20.95	21.57	21.40	qfq	25,644,001	549,230,271	4.15%
2025-09-24	20.58	20.79	20.07	20.71	20.55	qfq	14,013,937	285,951,876	0.73%
2025-09-23	21.50	22.20	20.05	20.56	20.40	qfq	21,252,410	441,828,814	-3.34%
2025-09-22	21.10	21.44	20.83	21.27	21.10	qfq	11,213,478	236,791,276	0.76%
2025-09-19	21.03	21.64	20.91	21.11	20.94	qfq	17,735,795	377,950,418	0.81%
2025-09-18	21.72	21.74	20.68	20.94	20.77	qfq	19,892,570	422,279,659	-3.59%
2025-09-17	21.20	21.90	20.90	21.72	21.55	qfq	18,820,481	404,317,009	2.65%
2025-09-16	20.99	21.73	20.88	21.16	20.99	qfq	18,926,085	402,509,690	0.86%
2025-09-15	21.18	21.34	20.70	20.98	20.81	qfq	15,456,980	324,462,307	-0.57%
2025-09-12	21.73	21.80	21.08	21.10	20.93	qfq	18,094,680	387,424,226	-3.21%
2025-09-11	20.72	22.39	20.57	21.80	21.63	qfq	28,768,046	624,292,036	5.26%
2025-09-10	20.02	21.04	20.02	20.71	20.55	qfq	22,867,065	471,118,702	3.45%
2025-09-09	20.62	20.76	19.80	20.02	19.86	qfq	16,674,209	337,907,877	-3.75%
2025-09-08	21.31	21.41	20.58	20.80	20.64	qfq	18,109,244	377,189,412	-1.89%
2025-09-05	20.17	21.25	19.98	21.20	21.03	qfq	27,123,362	559,786,259	5.47%
2025-09-04	21.50	21.80	19.50	20.10	19.94	qfq	32,794,437	675,310,925	-5.37%
2025-09-03	21.91	21.99	21.03	21.24	21.07	qfq	30,569,310	653,564,287	-2.43%
2025-09-02	24.00	24.08	21.77	21.77	21.60	qfq	40,238,850	907,424,060	-10.00%
2025-09-01	24.50	24.97	22.99	24.19	24.00	qfq	54,064,654	1,304,571,286	3.91%
2025-08-29	23.59	24.55	22.71	23.28	23.10	qfq	39,358,725	920,802,431	2.15%
2025-08-28	21.81	23.20	21.68	22.79	22.61	qfq	50,326,035	1,120,276,018	1.38%
2025-08-27	20.87	22.96	20.73	22.48	22.30	qfq	61,687,308	1,375,659,550	7.71%
2025-08-26	20.36	21.22	20.16	20.87	20.70	qfq	30,182,298	628,753,343	2.50%
2025-08-25	20.34	21.04	20.13	20.36	20.20	qfq	33,087,565	679,269,246	0.69%
2025-08-22	20.23	20.52	20.00	20.22	20.06	qfq	23,431,159	472,780,370	-0.74%
2025-08-21	20.60	21.08	20.22	20.37	20.21	qfq	29,819,056	614,551,571	-0.59%
2025-08-20	20.25	20.67	19.85	20.49	20.33	qfq	31,878,876	645,213,552	0.10%
2025-08-19	20.45	20.96	19.96	20.47	20.31	qfq	51,197,638	1,041,930,426	1.99%
2025-08-18	18.81	20.18	18.67	20.07	19.91	qfq	52,592,317	1,022,468,090	9.14%
2025-08-15	17.48	18.86	17.40	18.39	18.24	qfq	36,182,734	661,129,211	4.79%
2025-08-14	18.29	18.32	17.50	17.55	17.41	qfq	19,203,750	340,823,943	-3.04%
2025-08-13	17.72	18.13	17.68	18.10	17.96	qfq	16,581,190	297,260,409	1.23%
2025-08-12	17.86	18.27	17.71	17.88	17.74	qfq	17,303,085	310,255,548	0.56%
2025-08-11	17.63	17.98	17.57	17.78	17.64	qfq	20,411,160	363,443,386	2.18%
2025-08-08	17.41	17.73	17.31	17.40	17.26	qfq	14,899,611	260,841,222	-0.11%
2025-08-07	17.33	17.55	17.11	17.42	17.28	qfq	14,085,992	243,618,678	0.06%
2025-08-06	17.35	17.55	17.32	17.41	17.27	qfq	12,993,320	226,693,485	-0.23%
2025-08-05	16.99	17.55	16.85	17.45	17.31	qfq	23,312,281	404,623,930	2.71%
2025-08-04	16.50	17.05	16.36	16.99	16.86	qfq	20,062,950	337,059,725	2.29%
2025-08-01	16.17	17.15	16.17	16.61	16.48	qfq	23,922,400	399,070,912	2.66%
2025-07-31	16.40	16.52	16.15	16.18	16.05	qfq	10,232,600	167,262,577	-1.34%
2025-07-30	16.60	16.63	16.30	16.40	16.27	qfq	8,638,383	141,875,985	-1.15%
2025-07-29	16.65	16.65	16.36	16.59	16.46	qfq	9,773,300	161,266,441	-0.36%
2025-07-28	16.80	16.82	16.59	16.65	16.52	qfq	11,989,405	199,683,578	-0.95%
2025-07-25	16.86	16.92	16.70	16.81	16.68	qfq	10,642,790	178,848,054	-0.65%
2025-07-24	16.55	17.14	16.51	16.92	16.79	qfq	28,221,420	475,843,842	3.61%
2025-07-23	16.51	16.84	16.30	16.33	16.20	qfq	12,745,200	210,827,189	-0.67%
2025-07-22	16.39	16.44	16.15	16.44	16.31	qfq	12,757,930	208,150,349	0.31%
2025-07-21	16.38	16.47	16.30	16.39	16.26	qfq	10,858,260	177,882,001	0.31%
2025-07-18	16.42	16.48	16.28	16.34	16.21	qfq	8,339,170	136,388,298	-0.37%
2025-07-17	16.36	16.53	16.34	16.40	16.27	qfq	9,116,300	149,604,156	0.00%
2025-07-16	16.38	16.47	16.26	16.40	16.27	qfq	8,062,672	132,110,474	0.06%
2025-07-15	16.45	16.49	16.22	16.39	16.26	qfq	10,914,059	178,300,136	0.00%
2025-07-14	16.26	16.86	16.17	16.39	16.26	qfq	14,831,079	244,386,583	1.11%
2025-07-11	16.30	16.39	16.07	16.21	16.08	qfq	14,438,660	233,532,751	-0.98%
2025-07-10	16.53	16.66	16.28	16.37	16.24	qfq	18,176,890	298,218,713	-0.97%
2025-07-09	16.08	17.24	16.04	16.53	16.40	qfq	40,604,090	678,067,702	3.12%
2025-07-08	15.75	16.07	15.72	16.03	15.90	qfq	12,605,646	201,055,681	1.84%
2025-07-07	15.61	15.80	15.56	15.74	15.62	qfq	6,341,050	99,349,040	0.83%
2025-07-04	15.82	15.85	15.59	15.61	15.49	qfq	6,617,234	103,696,719	-1.39%
2025-07-03	15.68	15.95	15.60	15.83	15.70	qfq	7,485,190	117,860,208	1.15%
2025-07-02	15.75	15.75	15.53	15.65	15.53	qfq	4,622,200	72,137,361	-0.51%
2025-07-01	15.70	15.76	15.56	15.73	15.61	qfq	6,122,044	95,909,900	0.00%
2025-06-30	15.56	15.74	15.56	15.73	15.61	qfq	7,781,997	121,832,502	1.16%
2025-06-27	15.36	15.61	15.34	15.55	15.43	qfq	7,064,400	109,622,188	1.24%
2025-06-26	15.50	15.51	15.35	15.36	15.24	qfq	6,395,810	98,642,443	-1.03%
2025-06-25	15.44	15.53	15.34	15.52	15.40	qfq	6,950,060	107,387,692	0.84%
2025-06-24	15.07	15.41	15.07	15.39	15.27	qfq	6,286,160	96,222,584	2.12%
2025-06-23	14.95	15.09	14.85	15.07	14.95	qfq	3,887,730	58,303,898	0.47%
2025-06-20	15.23	15.29	14.98	15.00	14.88	qfq	4,587,600	69,147,413	-1.51%
2025-06-19	15.53	15.62	15.15	15.23	15.11	qfq	6,687,309	102,676,702	-1.93%
2025-06-18	15.46	15.55	15.38	15.53	15.41	qfq	3,312,800	51,297,288	0.45%
2025-06-17	15.63	15.67	15.37	15.46	15.34	qfq	6,294,564	97,273,595	-1.02%
2025-06-16	15.40	15.68	15.37	15.62	15.50	qfq	5,042,900	78,721,212	0.71%
2025-06-13	15.81	15.88	15.43	15.51	15.39	qfq	10,409,700	162,508,514	-2.45%
2025-06-12	15.88	16.09	15.83	15.90	15.77	qfq	7,190,370	114,442,269	-0.87%
2025-06-11	15.87	16.25	15.76	16.04	15.91	qfq	14,944,416	240,510,523	1.78%
2025-06-10	15.98	16.01	15.58	15.76	15.64	qfq	8,666,510	136,999,484	-1.25%
2025-06-09	16.07	16.10	15.93	15.96	15.83	qfq	10,573,825	169,244,623	-0.56%
2025-06-06	16.00	16.22	15.87	16.05	15.92	qfq	8,641,955	138,528,485	-0.19%
2025-06-05	15.75	16.13	15.69	16.08	15.95	qfq	13,251,572	211,419,051	1.90%
2025-06-04	15.76	15.93	15.74	15.78	15.66	qfq	7,909,342	125,058,458	-0.63%
2025-06-03	15.51	16.24	15.48	15.88	15.75	qfq	9,547,710	151,175,163	1.60%
2025-05-30	15.90	15.90	15.59	15.63	15.51	qfq	6,332,100	99,408,541	-1.94%
2025-05-29	15.81	16.04	15.81	15.94	15.81	qfq	8,255,200	131,651,404	0.69%
2025-05-28	16.13	16.14	15.80	15.83	15.70	qfq	7,064,960	112,698,955	-0.44%
2025-05-27	16.21	16.31	15.83	15.90	15.77	qfq	11,744,302	187,612,537	-2.57%
2025-05-26	15.42	16.60	15.32	16.32	16.19	qfq	22,357,292	358,747,153	5.97%
2025-05-23	15.72	15.82	15.37	15.40	15.28	qfq	10,835,769	168,902,849	-2.78%
2025-05-22	16.10	16.45	15.83	15.84	15.71	qfq	13,159,270	212,295,737	-1.80%
2025-05-21	16.13	16.30	15.85	16.13	16.00	qfq	9,734,502	156,759,904	-0.37%
2025-05-20	15.62	16.28	15.45	16.19	16.06	qfq	14,455,356	230,264,939	3.65%
2025-05-19	15.54	15.63	15.32	15.62	15.50	qfq	5,913,668	91,603,292	0.26%
2025-05-16	15.56	15.70	15.52	15.58	15.46	qfq	5,658,500	88,344,717	0.00%
2025-05-15	15.96	16.00	15.58	15.58	15.46	qfq	7,860,900	123,371,988	-2.32%
2025-05-14	16.05	16.12	15.87	15.95	15.82	qfq	8,052,424	128,489,657	-0.56%
2025-05-13	16.44	16.54	16.01	16.04	15.91	qfq	12,614,520	205,200,895	-3.14%
2025-05-12	16.13	16.83	16.13	16.56	16.13	qfq	16,844,065	278,044,044	4.09%
2025-05-09	16.12	16.21	15.85	15.91	15.50	qfq	7,020,346	112,014,285	-1.61%
2025-05-08	15.84	16.19	15.84	16.17	15.75	qfq	8,761,750	141,222,205	1.32%
2025-05-07	16.15	16.24	15.80	15.96	15.55	qfq	10,067,320	160,824,162	0.13%
2025-05-06	15.43	15.94	15.40	15.94	15.53	qfq	9,782,762	154,704,709	3.64%
2025-04-30	15.20	15.54	15.15	15.38	14.98	qfq	7,386,610	113,522,199	1.65%
2025-04-29	15.09	15.36	15.01	15.13	14.74	qfq	10,256,196	155,413,828	-2.45%
2025-04-28	15.60	15.78	15.40	15.51	15.11	qfq	6,712,900	104,598,374	-1.15%
2025-04-25	15.54	15.81	15.54	15.69	15.29	qfq	6,151,200	96,513,529	0.77%
2025-04-24	15.83	15.83	15.56	15.57	15.17	qfq	7,447,500	116,772,567	-1.64%
2025-04-23	15.79	15.92	15.66	15.83	15.42	qfq	10,370,500	163,868,985	0.83%
2025-04-22	15.99	16.00	15.70	15.70	15.30	qfq	9,739,073	153,559,259	-1.51%
2025-04-21	15.88	15.94	15.58	15.94	15.53	qfq	17,110,854	269,631,436	4.87%
2025-04-18	15.11	15.24	15.02	15.20	14.81	qfq	6,529,350	98,995,032	0.73%
2025-04-17	15.08	15.34	14.92	15.09	14.70	qfq	7,780,161	117,942,250	0.00%
2025-04-16	15.41	15.48	14.96	15.09	14.70	qfq	9,798,076	148,851,556	-2.71%
2025-04-15	15.31	15.72	15.14	15.51	15.11	qfq	12,552,800	193,836,745	0.98%
2025-04-14	15.47	15.76	15.23	15.36	14.96	qfq	14,404,070	222,522,729	1.72%
2025-04-11	14.77	15.24	14.77	15.10	14.71	qfq	14,866,100	223,973,997	1.07%
2025-04-10	15.30	15.30	14.90	14.94	14.56	qfq	18,589,307	281,142,767	2.96%
2025-04-09	14.20	14.78	13.02	14.51	14.14	qfq	22,662,933	319,252,170	0.97%
2025-04-08	15.11	15.87	14.16	14.37	14.00	qfq	29,256,568	432,159,867	-8.65%
2025-04-07	15.74	16.50	15.73	15.73	15.33	qfq	11,528,300	182,088,337	-10.01%
2025-04-03	18.18	18.43	17.40	17.48	17.03	qfq	23,423,097	418,022,614	-5.72%
2025-04-02	18.81	18.83	18.51	18.54	18.06	qfq	9,882,780	184,574,153	-1.54%
2025-04-01	18.70	18.90	18.66	18.83	18.35	qfq	12,878,302	242,181,495	1.13%
2025-03-31	18.38	18.70	18.33	18.62	18.14	qfq	11,981,665	221,644,605	1.80%
2025-03-28	18.40	18.55	18.24	18.29	17.82	qfq	9,237,591	170,200,111	-0.54%
2025-03-27	18.30	18.54	18.05	18.39	17.92	qfq	9,517,221	174,383,210	0.33%
2025-03-26	18.30	18.56	18.27	18.33	17.86	qfq	8,228,270	151,506,451	-0.11%
2025-03-25	18.70	18.73	18.24	18.35	17.88	qfq	11,365,400	210,285,219	-1.87%
2025-03-24	18.61	18.73	18.01	18.70	18.22	qfq	16,348,440	301,720,907	0.59%
2025-03-21	19.04	19.17	18.46	18.59	18.11	qfq	20,020,850	376,212,174	-3.18%
2025-03-20	19.40	19.60	19.18	19.20	18.71	qfq	18,450,875	356,794,357	-1.79%
2025-03-19	19.90	19.90	19.52	19.55	19.05	qfq	20,693,510	407,457,838	-2.25%
2025-03-18	19.86	20.15	19.80	20.00	19.49	qfq	31,410,083	626,214,736	1.99%
2025-03-17	19.82	19.91	19.45	19.61	19.11	qfq	19,786,255	387,572,826	-1.06%
2025-03-14	19.69	20.15	19.17	19.82	19.31	qfq	37,253,783	736,431,295	0.51%
2025-03-13	19.94	20.00	19.46	19.72	19.21	qfq	24,979,473	491,645,761	-1.25%
2025-03-12	19.18	20.37	19.05	19.97	19.46	qfq	45,650,482	910,180,490	4.55%
2025-03-11	19.00	19.35	18.81	19.10	18.61	qfq	19,102,370	363,117,851	-1.24%
2025-03-10	18.98	19.57	18.88	19.34	18.84	qfq	19,774,120	380,122,684	1.58%
2025-03-07	19.29	19.33	18.88	19.04	18.55	qfq	19,672,940	376,114,926	-1.91%
2025-03-06	19.15	19.68	19.04	19.41	18.91	qfq	32,800,057	634,863,776	2.92%
2025-03-05	18.79	18.97	18.53	18.86	18.37	qfq	19,572,483	367,211,728	0.69%
2025-03-04	18.38	18.87	18.33	18.73	18.25	qfq	18,623,800	347,288,249	0.59%
2025-03-03	18.97	19.07	18.46	18.62	18.14	qfq	19,392,359	364,546,644	-1.01%
2025-02-28	19.53	19.65	18.75	18.81	18.33	qfq	24,162,940	461,950,922	-4.23%
2025-02-27	20.61	20.85	19.30	19.64	19.13	qfq	41,098,640	816,521,255	-5.12%
2025-02-26	20.85	21.30	20.45	20.70	20.17	qfq	31,095,570	645,148,027	0.73%
2025-02-25	20.50	21.13	20.07	20.55	20.02	qfq	40,010,130	819,927,908	-3.97%
2025-02-24	21.92	22.00	20.79	21.40	20.85	qfq	48,757,904	1,039,582,335	-2.33%
2025-02-21	21.80	22.38	21.08	21.91	21.35	qfq	76,923,652	1,671,181,833	7.19%
2025-02-20	20.88	21.00	20.20	20.44	19.91	qfq	57,713,910	1,187,406,148	-1.97%
2025-02-19	18.81	20.85	18.81	20.85	20.31	qfq	48,395,753	972,599,690	10.03%
2025-02-18	19.47	19.60	18.86	18.95	18.46	qfq	50,970,897	981,169,945	-0.68%
2025-02-17	19.10	19.31	18.81	19.08	18.59	qfq	30,663,462	584,670,755	1.92%
2025-02-14	18.90	19.05	18.53	18.72	18.24	qfq	27,303,080	511,955,774	-1.42%
2025-02-13	19.21	19.48	18.85	18.99	18.50	qfq	34,946,100	667,411,862	-1.76%
2025-02-12	18.53	19.50	18.53	19.33	18.83	qfq	59,403,708	1,139,892,154	7.21%
2025-02-11	18.19	18.24	17.86	18.03	17.57	qfq	18,390,623	331,265,607	-0.99%
2025-02-10	18.18	18.30	17.89	18.21	17.74	qfq	22,406,440	404,669,981	0.22%
2025-02-07	17.45	18.42	17.44	18.17	17.70	qfq	34,245,360	619,809,622	3.47%
2025-02-06	17.05	17.76	16.92	17.56	17.11	qfq	23,762,576	412,473,531	2.99%
2025-02-05	17.92	18.23	16.96	17.05	16.61	qfq	28,803,900	498,428,031	-4.80%
2025-01-27	18.62	18.69	17.91	17.91	17.45	qfq	23,127,100	421,096,405	-4.28%
2025-01-24	17.93	18.99	17.89	18.71	18.23	qfq	36,296,178	676,716,524	3.77%
2025-01-23	18.60	18.78	17.99	18.03	17.57	qfq	23,795,415	436,359,783	-1.74%
2025-01-22	18.30	18.99	18.18	18.35	17.88	qfq	32,768,700	607,310,207	1.16%
2025-01-21	18.23	18.40	17.89	18.14	17.67	qfq	18,842,403	340,946,885	0.72%
2025-01-20	17.44	18.45	17.44	18.01	17.55	qfq	32,166,608	582,801,330	4.10%
2025-01-17	17.11	17.49	16.86	17.30	16.85	qfq	17,735,831	305,960,951	0.06%
2025-01-16	17.20	17.76	16.99	17.29	16.84	qfq	21,543,302	373,228,842	1.05%
2025-01-15	17.72	17.79	17.05	17.11	16.67	qfq	31,448,925	543,668,981	-2.51%
2025-01-14	16.12	17.55	15.85	17.55	17.10	qfq	44,771,303	767,269,836	10.03%
2025-01-13	16.31	16.38	15.77	15.95	15.54	qfq	20,430,277	328,060,518	-4.09%
2025-01-10	17.81	17.88	16.63	16.63	16.20	qfq	29,883,200	515,660,556	-7.51%
2025-01-09	18.03	18.56	17.95	17.98	17.52	qfq	32,401,509	591,422,930	-1.53%
2025-01-08	17.92	18.32	17.55	18.26	17.79	qfq	31,689,998	569,932,304	0.33%
2025-01-07	17.26	18.29	17.20	18.20	17.73	qfq	39,246,799	702,308,395	5.45%
2025-01-06	16.80	17.64	16.41	17.26	16.82	qfq	23,727,397	406,777,169	2.43%
2025-01-03	18.00	18.08	16.83	16.85	16.42	qfq	24,184,500	416,682,746	-4.96%
2025-01-02	18.00	18.33	17.60	17.73	17.27	qfq	28,921,604	519,844,207	-0.51%
2024-12-31	18.75	19.05	17.78	17.82	17.36	qfq	40,988,600	748,226,799	-6.41%
2024-12-30	18.86	19.96	18.78	19.04	18.55	qfq	57,980,392	1,122,063,443	1.38%
2024-12-27	18.81	19.27	18.38	18.78	18.30	qfq	51,020,428	957,378,162	0.43%
2024-12-26	17.50	19.14	17.43	18.70	18.22	qfq	56,451,304	1,035,170,226	5.53%
2024-12-25	17.15	18.51	16.71	17.72	17.26	qfq	39,966,947	705,865,359	4.17%
2024-12-24	16.85	17.17	16.79	17.01	16.57	qfq	15,564,258	264,875,625	1.37%
2024-12-23	16.64	17.18	16.60	16.78	16.35	qfq	11,567,096	194,904,348	0.90%
2024-12-20	16.59	16.76	16.54	16.63	16.20	qfq	6,826,790	113,561,960	-0.42%
2024-12-19	16.21	16.89	16.13	16.70	16.27	qfq	10,860,776	180,078,162	2.14%
2024-12-18	16.50	16.57	16.29	16.35	15.93	qfq	7,866,006	129,396,644	-0.91%
2024-12-17	16.79	16.87	16.48	16.50	16.08	qfq	9,252,486	153,951,285	-2.31%
2024-12-16	16.82	17.15	16.71	16.89	16.46	qfq	8,945,184	151,189,025	0.12%
2024-12-13	17.08	17.21	16.86	16.87	16.44	qfq	10,143,880	172,465,146	-1.86%
2024-12-12	17.30	17.34	17.03	17.19	16.75	qfq	8,232,840	141,204,817	-0.29%
2024-12-11	17.11	17.26	17.00	17.24	16.80	qfq	11,920,090	204,017,061	0.29%
2024-12-10	18.00	18.08	17.14	17.19	16.75	qfq	27,411,154	478,142,078	-1.43%
2024-12-09	16.68	17.79	16.65	17.44	16.99	qfq	31,827,397	554,723,287	4.56%
2024-12-06	16.45	16.74	16.31	16.68	16.25	qfq	12,066,770	199,477,959	1.03%
2024-12-05	16.50	16.63	16.41	16.51	16.09	qfq	6,870,100	113,373,479	0.12%
2024-12-04	16.68	16.71	16.44	16.49	16.07	qfq	8,430,517	139,502,495	-1.26%
2024-12-03	16.68	16.85	16.55	16.70	16.27	qfq	11,200,235	186,937,662	0.30%
2024-12-02	16.58	16.69	16.46	16.65	16.22	qfq	13,032,751	216,603,401	0.42%
2024-11-29	16.28	16.65	16.14	16.58	16.15	qfq	12,668,020	208,241,281	1.59%
2024-11-28	16.39	16.58	16.31	16.32	15.90	qfq	9,464,715	155,424,126	-0.43%
2024-11-27	16.24	16.40	15.72	16.39	15.97	qfq	11,757,878	188,821,551	1.05%
2024-11-26	16.31	16.50	16.18	16.22	15.80	qfq	7,393,473	120,733,274	-0.73%
2024-11-25	16.65	16.70	16.12	16.34	15.92	qfq	11,366,474	185,935,848	-1.63%
2024-11-22	17.22	17.25	16.55	16.61	16.18	qfq	15,867,950	268,824,513	-4.04%
2024-11-21	17.03	17.55	16.92	17.31	16.86	qfq	20,180,545	347,685,264	1.05%
2024-11-20	17.17	17.32	16.95	17.13	16.69	qfq	14,811,471	253,060,923	-0.46%
2024-11-19	16.95	17.21	16.67	17.21	16.77	qfq	15,664,412	265,577,706	1.53%
2024-11-18	18.00	18.05	16.90	16.95	16.51	qfq	26,750,385	458,957,442	-5.73%
2024-11-15	17.61	18.47	17.29	17.98	17.52	qfq	36,864,420	666,532,313	1.18%
2024-11-14	18.41	18.59	17.58	17.77	17.31	qfq	25,580,394	465,098,149	-3.06%
2024-11-13	18.03	18.33	17.88	18.33	17.86	qfq	21,908,146	397,772,149	1.66%
2024-11-12	18.37	18.57	17.85	18.03	17.57	qfq	32,191,013	586,358,855	-1.74%
2024-11-11	17.50	18.35	17.25	18.35	17.88	qfq	35,267,343	627,561,224	5.22%
2024-11-08	17.42	17.72	17.31	17.44	16.99	qfq	24,381,846	427,267,148	0.35%
2024-11-07	17.02	17.38	16.90	17.38	16.93	qfq	21,822,596	374,113,173	0.58%
2024-11-06	17.37	17.79	17.11	17.28	16.84	qfq	24,959,663	435,190,025	-1.09%
2024-11-05	17.05	17.53	16.92	17.47	17.02	qfq	27,848,246	483,185,318	2.52%
2024-11-04	16.46	17.16	16.46	17.04	16.60	qfq	26,891,760	455,191,765	4.67%
2024-11-01	16.88	16.88	16.26	16.28	15.86	qfq	22,226,879	368,715,474	-3.73%
2024-10-31	16.93	17.10	16.73	16.91	16.47	qfq	20,002,305	338,386,641	-0.18%
2024-10-30	16.78	17.20	16.63	16.94	16.50	qfq	32,779,669	553,061,133	-3.64%
2024-10-29	17.99	18.50	17.58	17.58	17.13	qfq	19,885,519	355,880,603	-2.06%
2024-10-28	18.20	18.21	17.58	17.95	17.49	qfq	20,844,599	371,905,897	-1.05%
2024-10-25	17.36	18.30	17.32	18.14	17.67	qfq	30,762,169	550,233,789	3.48%
2024-10-24	18.13	18.17	17.38	17.53	17.08	qfq	26,576,251	469,987,573	-4.21%
2024-10-23	18.76	18.76	17.99	18.30	17.83	qfq	30,566,088	559,180,521	-2.40%
2024-10-22	18.48	19.09	18.16	18.75	18.27	qfq	25,684,795	480,470,500	1.35%
2024-10-21	18.63	18.74	18.22	18.50	18.02	qfq	27,911,083	514,917,247	-0.64%
2024-10-18	18.47	18.90	18.22	18.62	18.14	qfq	27,928,248	519,803,567	0.49%
2024-10-17	18.01	18.99	17.80	18.53	18.05	qfq	27,981,931	515,594,582	3.06%
2024-10-16	18.10	18.23	17.52	17.98	17.52	qfq	17,473,565	312,198,569	-2.28%
2024-10-15	18.90	19.13	18.38	18.40	17.93	qfq	19,840,163	370,587,016	-3.56%
2024-10-14	18.92	19.17	18.00	19.08	18.59	qfq	25,570,721	477,448,669	0.47%
2024-10-11	19.94	19.94	18.65	18.99	18.50	qfq	16,862,427	324,290,708	-4.76%
2024-10-10	20.12	20.73	19.60	19.94	19.43	qfq	22,147,222	445,984,239	-0.65%
2024-10-09	21.52	21.61	20.07	20.07	19.55	qfq	27,895,404	580,523,613	-10.00%
2024-10-08	24.00	24.01	20.91	22.30	21.73	qfq	39,735,732	890,631,724	2.06%
2024-09-30	20.50	21.96	19.88	21.85	21.29	qfq	37,618,635	788,495,570	9.20%
2024-09-27	19.36	20.37	19.21	20.01	19.49	qfq	29,930,052	592,538,816	4.22%
2024-09-26	19.05	19.22	18.53	19.20	18.71	qfq	18,338,849	345,895,841	0.05%
2024-09-25	19.49	20.18	19.00	19.19	18.70	qfq	23,718,070	462,141,640	-1.24%
2024-09-24	18.67	19.51	18.30	19.43	18.93	qfq	18,909,004	358,799,412	4.18%
2024-09-23	18.68	19.15	18.60	18.65	18.17	qfq	9,254,500	173,861,852	-0.80%
2024-09-20	18.96	19.25	18.62	18.80	18.32	qfq	12,105,770	228,108,785	-1.16%
2024-09-19	19.30	19.58	18.84	19.02	18.53	qfq	16,763,100	321,594,123	-1.25%
2024-09-18	19.06	19.85	18.73	19.26	18.76	qfq	16,269,515	314,287,631	0.47%
2024-09-13	19.74	19.88	19.10	19.17	18.68	qfq	17,937,300	348,322,993	-3.57%
2024-09-12	18.80	20.50	18.80	19.88	19.37	qfq	33,447,560	663,308,840	5.74%
2024-09-11	17.88	19.14	17.80	18.80	18.32	qfq	21,342,750	396,814,803	3.98%
2024-09-10	17.88	18.29	17.63	18.08	17.61	qfq	9,235,001	166,078,523	1.01%
2024-09-09	18.11	18.23	17.73	17.90	17.44	qfq	9,926,500	177,785,916	-1.81%
2024-09-06	18.54	18.61	18.04	18.23	17.76	qfq	10,893,342	198,908,731	-1.88%
2024-09-05	18.88	18.88	18.32	18.58	18.10	qfq	13,478,800	250,455,504	-1.85%
2024-09-04	18.30	19.28	18.01	18.93	18.44	qfq	23,601,746	442,505,142	1.88%
2024-09-03	17.52	18.87	17.49	18.58	18.10	qfq	29,336,707	536,176,607	5.21%
2024-09-02	18.01	18.40	17.61	17.66	17.21	qfq	19,880,190	358,196,829	-1.62%
2024-08-30	18.51	18.51	17.91	17.95	17.49	qfq	33,298,687	605,265,053	0.79%
2024-08-29	16.50	17.81	16.32	17.81	17.35	qfq	21,491,011	372,341,703	10.01%
2024-08-28	15.78	16.55	15.73	16.19	15.77	qfq	9,515,456	154,901,365	1.70%
2024-08-27	16.07	16.07	15.78	15.92	15.51	qfq	4,731,700	75,123,248	-1.49%
2024-08-26	15.80	16.19	15.68	16.16	15.74	qfq	7,174,270	114,445,235	2.67%
2024-08-23	15.89	16.15	15.65	15.74	15.33	qfq	5,461,000	86,381,040	-0.82%
2024-08-22	15.83	16.03	15.60	15.87	15.46	qfq	7,044,974	111,392,678	-1.18%
2024-08-21	16.00	16.23	15.86	16.06	15.65	qfq	5,633,850	90,573,401	0.38%
2024-08-20	16.46	16.48	15.80	16.00	15.59	qfq	7,861,660	125,559,108	-2.26%
2024-08-19	16.29	16.76	16.20	16.37	15.95	qfq	8,958,806	147,550,287	-0.06%
2024-08-16	16.49	16.74	16.29	16.38	15.96	qfq	7,987,402	131,561,912	-0.79%
2024-08-15	16.57	16.80	16.36	16.51	16.09	qfq	10,860,199	179,533,620	-0.96%
2024-08-14	17.13	17.17	16.58	16.67	16.24	qfq	7,832,300	131,418,218	-2.51%
2024-08-13	16.99	17.20	16.77	17.10	16.66	qfq	8,143,645	138,293,282	0.83%
2024-08-12	17.68	17.72	16.83	16.96	16.52	qfq	17,210,245	293,801,412	-4.18%
2024-08-09	17.09	18.10	17.02	17.70	17.24	qfq	18,135,263	320,647,264	4.49%
2024-08-08	16.84	17.10	16.38	16.94	16.50	qfq	9,315,507	156,177,760	-0.24%
2024-08-07	16.58	17.32	16.58	16.98	16.54	qfq	11,773,545	200,190,552	2.66%
2024-08-06	16.53	16.77	16.35	16.54	16.11	qfq	6,585,400	108,879,632	1.22%
2024-08-05	16.97	17.13	16.33	16.34	15.92	qfq	9,884,750	164,680,649	-4.50%
2024-08-02	17.28	17.55	16.95	17.11	16.67	qfq	9,697,264	167,120,231	-1.04%
2024-08-01	17.49	17.80	16.95	17.29	16.84	qfq	13,752,132	238,960,942	-1.03%
2024-07-31	16.40	17.55	16.25	17.47	17.02	qfq	16,531,702	282,613,499	6.14%
2024-07-30	16.82	16.82	16.31	16.46	16.04	qfq	10,546,250	173,665,318	-2.14%
2024-07-29	16.90	17.07	16.49	16.82	16.39	qfq	10,349,541	173,395,566	0.00%
2024-07-26	16.24	17.10	16.12	16.82	16.39	qfq	14,667,200	244,292,983	3.13%
2024-07-25	16.38	16.62	16.07	16.31	15.89	qfq	12,779,800	208,082,098	-1.39%
2024-07-24	16.92	17.33	16.46	16.54	16.11	qfq	14,134,970	237,169,787	-3.05%
2024-07-23	17.72	17.88	17.03	17.06	16.62	qfq	12,544,723	217,064,600	-4.21%
2024-07-22	17.57	18.55	17.57	17.81	17.35	qfq	15,397,999	277,140,290	0.91%
2024-07-19	17.33	18.13	17.33	17.65	17.20	qfq	12,570,094	223,606,044	0.91%
2024-07-18	17.31	17.87	17.01	17.49	17.04	qfq	11,645,490	202,550,425	-0.34%
2024-07-17	17.89	18.08	17.50	17.55	17.10	qfq	12,399,774	219,703,996	-1.02%
2024-07-16	17.91	18.06	17.18	17.73	17.27	qfq	24,370,233	428,473,579	-1.50%
2024-07-15	18.52	18.52	17.57	18.00	17.54	qfq	25,948,445	465,824,701	-4.76%
2024-07-12	19.03	19.17	18.62	18.90	18.41	qfq	19,092,440	360,344,205	0.64%
2024-07-11	19.24	19.66	18.58	18.78	18.30	qfq	26,594,700	507,516,936	0.97%
2024-07-10	18.85	19.03	17.65	18.60	18.12	qfq	27,421,800	502,396,996	-1.33%
2024-07-09	18.31	18.92	17.88	18.85	18.36	qfq	19,898,944	367,324,433	2.33%
2024-07-08	18.60	18.85	18.00	18.42	17.95	qfq	20,109,838	371,648,301	0.33%
2024-07-05	17.27	18.49	17.11	18.36	17.89	qfq	27,543,056	492,890,059	5.09%
2024-07-04	17.79	18.18	17.35	17.47	17.02	qfq	29,834,556	531,357,569	-1.80%
2024-07-03	18.73	18.82	17.68	17.79	17.33	qfq	33,235,649	598,194,500	-5.47%
2024-07-02	19.36	19.71	18.66	18.82	18.34	qfq	31,559,441	601,704,604	-4.32%
2024-07-01	21.79	21.80	19.67	19.67	19.16	qfq	20,863,920	417,857,007	-10.02%
2024-06-28	20.71	22.23	20.69	21.86	21.30	qfq	19,865,833	427,415,969	5.10%
2024-06-27	22.39	22.46	20.37	20.80	20.26	qfq	24,905,566	527,831,752	-6.77%
2024-06-26	21.97	22.50	21.55	22.31	21.74	qfq	17,963,938	396,479,180	0.22%
2024-06-25	23.30	23.74	22.11	22.26	21.69	qfq	16,142,286	365,321,653	-4.87%
2024-06-24	23.38	23.65	23.10	23.40	22.80	qfq	8,728,320	204,247,528	-0.76%
2024-06-21	23.47	23.98	23.18	23.58	22.97	qfq	10,685,508	251,724,419	0.00%
2024-06-20	24.33	24.66	23.45	23.58	22.97	qfq	14,817,468	353,694,317	-3.28%
2024-06-19	24.88	24.97	23.97	24.38	23.75	qfq	13,237,890	322,419,593	-2.56%
2024-06-18	24.08	25.10	24.00	25.02	24.38	qfq	20,195,171	497,829,363	3.35%
2024-06-17	24.10	25.02	24.07	24.21	23.59	qfq	20,835,595	510,931,430	-1.34%
2024-06-14	22.89	24.62	22.84	24.54	23.91	qfq	27,854,559	666,706,014	7.07%
2024-06-13	21.08	23.18	21.03	22.92	22.33	qfq	26,371,082	592,541,051	7.86%
2024-06-12	21.42	21.60	21.03	21.25	20.70	qfq	12,105,957	257,287,422	-1.35%
2024-06-11	21.24	21.77	20.98	21.54	20.99	qfq	11,491,197	246,524,350	1.17%
2024-06-07	21.99	22.08	21.05	21.29	20.74	qfq	14,419,055	309,588,832	-4.01%
2024-06-06	20.94	22.85	20.70	22.18	21.61	qfq	29,893,083	652,610,189	5.07%
2024-06-05	21.80	21.99	21.06	21.11	20.57	qfq	14,319,795	306,500,130	-3.61%
2024-06-04	21.92	22.15	21.35	21.90	21.34	qfq	17,805,960	386,558,469	0.00%
2024-06-03	22.18	22.18	21.23	21.90	21.34	qfq	17,550,380	381,826,817	-0.45%
2024-05-31	21.71	22.46	21.45	22.00	21.43	qfq	24,281,118	532,613,038	1.20%
2024-05-30	22.40	22.58	21.60	21.74	21.18	qfq	27,424,301	602,701,943	-3.72%
2024-05-29	22.82	23.35	22.20	22.58	22.00	qfq	26,094,503	590,514,495	-2.04%
2024-05-28	21.72	24.00	21.55	23.05	22.46	qfq	37,791,177	862,292,556	5.11%
2024-05-27	20.91	22.49	20.91	21.93	21.37	qfq	33,936,805	741,780,222	3.49%
2024-05-24	20.45	21.75	20.45	21.19	20.64	qfq	22,309,674	474,085,759	4.69%
2024-05-23	19.90	20.83	19.80	20.24	19.72	qfq	19,925,305	407,197,153	0.45%
2024-05-22	20.86	21.53	20.00	20.15	19.63	qfq	27,069,633	557,927,855	-3.86%
2024-05-21	20.85	21.77	20.77	20.96	20.42	qfq	23,490,197	500,326,889	0.05%
2024-05-20	20.39	21.17	20.39	20.95	20.41	qfq	23,135,502	482,435,188	1.60%
2024-05-17	21.32	21.37	20.33	20.62	20.09	qfq	32,855,390	680,123,946	-5.84%
2024-05-16	21.98	22.24	21.32	21.90	21.34	qfq	31,380,024	681,363,543	-1.31%
2024-05-15	20.77	22.70	20.77	22.19	21.62	qfq	36,632,977	802,415,717	5.67%
2024-05-14	20.00	21.38	19.81	21.00	20.46	qfq	38,046,979	791,635,627	1.94%
2024-05-13	19.00	21.18	19.00	20.60	20.07	qfq	49,374,528	1,000,150,240	7.01%
2024-05-10	17.84	19.58	17.76	19.25	18.75	qfq	36,460,285	700,506,798	6.35%
2024-05-09	17.54	18.35	17.48	18.10	17.35	qfq	12,426,152	224,358,513	3.19%
2024-05-08	17.30	17.79	17.13	17.54	16.81	qfq	7,826,470	137,743,924	0.23%
2024-05-07	17.38	17.86	17.37	17.50	16.77	qfq	8,442,253	148,460,063	0.29%
2024-05-06	18.00	18.11	17.29	17.45	16.72	qfq	15,659,125	275,748,749	-1.69%
2024-04-30	17.10	17.91	16.96	17.75	17.01	qfq	27,369,208	480,618,233	5.28%
2024-04-29	16.88	17.26	16.50	16.86	16.16	qfq	13,849,855	233,609,095	-0.06%
2024-04-26	16.42	16.92	16.34	16.87	16.17	qfq	13,803,766	230,100,117	2.37%
2024-04-25	16.70	16.72	16.32	16.48	15.79	qfq	9,653,028	159,264,004	-1.44%
2024-04-24	16.33	16.85	16.31	16.72	16.02	qfq	14,841,900	246,956,868	0.54%
2024-04-23	17.05	17.15	16.01	16.63	15.94	qfq	20,679,397	339,568,928	-2.06%
2024-04-22	16.60	17.06	16.32	16.98	16.27	qfq	23,826,003	399,228,659	3.10%
2024-04-19	16.71	16.88	16.27	16.47	15.78	qfq	14,933,406	246,064,027	-1.91%
2024-04-18	16.78	17.38	16.36	16.79	16.09	qfq	24,246,582	407,297,079	0.24%
2024-04-17	15.80	16.87	15.52	16.75	16.05	qfq	31,917,307	525,128,556	5.81%
2024-04-16	15.98	16.30	15.56	15.83	15.17	qfq	36,189,969	578,029,853	4.70%
2024-04-15	15.19	15.47	14.62	15.12	14.49	qfq	14,292,544	216,607,035	-0.13%
2024-04-12	15.38	15.73	15.11	15.14	14.51	qfq	14,598,338	225,657,797	-2.64%
2024-04-11	14.85	15.70	14.71	15.55	14.90	qfq	26,824,962	413,263,241	4.22%
2024-04-10	14.83	15.06	14.59	14.92	14.30	qfq	13,412,863	199,105,604	-1.06%
2024-04-09	14.37	15.25	14.37	15.08	14.45	qfq	22,651,407	339,948,932	5.09%
2024-04-08	13.90	14.65	13.80	14.35	13.75	qfq	14,009,656	200,809,683	3.16%
2024-04-03	14.21	14.25	13.82	13.91	13.33	qfq	8,092,557	113,070,664	-2.32%
2024-04-02	14.23	14.40	14.06	14.24	13.65	qfq	8,321,417	118,190,238	0.07%
2024-04-01	14.01	14.24	13.92	14.23	13.64	qfq	10,866,145	153,532,359	-0.21%
2024-03-29	14.24	14.45	14.00	14.26	13.67	qfq	10,122,708	143,903,103	0.21%
2024-03-28	14.02	14.51	13.97	14.23	13.64	qfq	10,760,746	153,417,281	0.49%
2024-03-27	14.13	14.74	13.93	14.16	13.57	qfq	16,198,692	231,211,971	0.21%
2024-03-26	13.91	14.22	13.80	14.13	13.54	qfq	6,795,252	95,298,363	1.36%
2024-03-25	14.15	14.46	13.94	13.94	13.36	qfq	5,336,332	75,848,923	-2.31%
2024-03-22	14.51	14.59	14.17	14.27	13.68	qfq	5,546,520	79,439,919	-1.79%
2024-03-21	14.66	14.74	14.31	14.53	13.93	qfq	9,144,082	132,313,053	-0.89%
2024-03-20	14.80	14.96	14.62	14.66	14.05	qfq	6,533,872	96,354,382	-0.61%
2024-03-19	14.65	14.86	14.46	14.75	14.14	qfq	10,880,128	159,670,437	0.61%
2024-03-18	14.58	14.68	14.47	14.66	14.05	qfq	6,734,243	98,286,814	1.73%
2024-03-15	14.42	14.50	14.17	14.41	13.81	qfq	7,094,859	101,429,159	-0.14%
2024-03-14	14.58	14.70	14.26	14.43	13.83	qfq	8,212,065	119,061,193	-1.16%
2024-03-13	14.46	14.76	14.43	14.60	13.99	qfq	8,204,201	119,729,679	-0.14%
2024-03-12	14.90	14.93	14.49	14.62	14.01	qfq	13,128,270	192,264,341	-1.88%
2024-03-11	14.41	14.99	14.34	14.90	14.28	qfq	19,410,762	285,721,616	5.15%
2024-03-08	13.70	14.35	13.70	14.17	13.58	qfq	17,688,671	249,144,484	3.05%
2024-03-07	14.08	14.23	13.70	13.75	13.18	qfq	15,378,519	213,502,514	-3.58%
2024-03-06	13.51	14.49	13.51	14.26	13.67	qfq	20,777,294	293,006,565	3.33%
2024-03-05	13.54	14.22	13.43	13.80	13.23	qfq	25,695,552	357,560,471	0.36%
2024-03-04	13.31	13.95	13.20	13.75	13.18	qfq	31,852,794	432,019,865	6.42%
2024-03-01	12.39	13.05	12.31	12.92	12.38	qfq	16,264,633	207,294,616	4.03%
2024-02-29	11.69	12.43	11.61	12.42	11.90	qfq	17,531,769	212,810,417	2.90%
2024-02-28	13.10	13.23	12.04	12.07	11.57	qfq	12,526,666	160,340,356	-7.37%
2024-02-27	12.80	13.03	12.60	13.03	12.49	qfq	8,273,702	106,561,105	0.70%
2024-02-26	12.90	13.08	12.64	12.94	12.40	qfq	9,053,559	116,660,787	0.70%
2024-02-23	12.62	12.88	12.55	12.85	12.32	qfq	6,366,278	81,077,148	1.90%
2024-02-22	12.20	12.66	12.13	12.61	12.09	qfq	6,462,063	80,741,482	2.35%
2024-02-21	12.03	12.65	11.92	12.32	11.81	qfq	7,589,321	93,963,503	1.57%
2024-02-20	12.18	12.18	11.82	12.13	11.63	qfq	5,473,782	65,593,712	-0.41%
2024-02-19	12.15	12.35	11.85	12.18	11.67	qfq	9,969,322	120,606,583	0.25%
2024-02-08	11.17	12.36	11.11	12.15	11.64	qfq	15,498,948	181,365,222	8.10%
2024-02-07	11.06	11.66	10.76	11.24	10.77	qfq	12,161,926	136,363,440	1.72%
2024-02-06	10.41	11.20	9.81	11.05	10.59	qfq	10,326,277	109,151,406	4.84%
2024-02-05	11.68	11.68	10.53	10.54	10.10	qfq	11,245,822	121,395,928	-9.91%
2024-02-02	12.33	12.47	11.25	11.70	11.21	qfq	10,975,503	130,013,796	-6.40%
2024-02-01	12.64	13.19	12.45	12.50	11.98	qfq	8,074,221	102,820,577	0.16%
2024-01-31	13.17	13.26	12.40	12.48	11.96	qfq	10,658,769	136,290,804	-5.17%
2024-01-30	13.92	13.92	12.87	13.16	12.61	qfq	12,454,010	165,186,208	-6.20%
2024-01-29	14.61	14.76	13.90	14.03	13.45	qfq	8,084,939	114,352,120	-4.62%
2024-01-26	14.73	15.00	14.46	14.71	14.10	qfq	7,906,270	116,546,949	-1.21%
2024-01-25	14.48	14.98	14.36	14.89	14.27	qfq	8,635,982	127,003,838	0.61%
2024-01-24	15.00	15.15	14.20	14.80	14.18	qfq	10,143,081	148,667,296	-1.66%
2024-01-23	14.69	15.20	14.40	15.05	14.42	qfq	11,004,862	163,087,044	1.69%
2024-01-22	15.50	15.72	14.60	14.80	14.18	qfq	11,287,239	172,459,178	-4.88%
2024-01-19	15.75	16.08	15.42	15.56	14.91	qfq	11,726,000	183,922,171	-1.46%
2024-01-18	15.50	15.92	15.40	15.79	15.13	qfq	13,569,625	212,019,334	-0.13%
2024-01-17	15.90	16.42	15.81	15.81	15.15	qfq	19,767,682	316,757,128	-1.80%
2024-01-16	15.70	16.78	15.52	16.10	15.43	qfq	29,500,023	471,763,179	2.35%
2024-01-15	15.20	16.32	15.02	15.73	15.08	qfq	27,466,481	432,457,279	3.22%
2024-01-12	14.83	15.48	14.66	15.24	14.61	qfq	15,589,035	236,252,270	2.70%
2024-01-11	14.40	14.85	14.19	14.84	14.22	qfq	8,222,856	120,318,743	3.63%
2024-01-10	14.34	14.62	14.10	14.32	13.72	qfq	4,373,729	62,857,758	-0.69%
2024-01-09	14.35	14.62	14.19	14.42	13.82	qfq	4,756,368	68,552,721	1.12%
2024-01-08	14.49	14.58	14.25	14.26	13.67	qfq	3,776,542	54,322,266	-1.93%
2024-01-05	14.66	15.08	14.45	14.54	13.93	qfq	5,777,153	85,343,122	-1.96%
2024-01-04	14.75	14.93	14.67	14.83	14.21	qfq	4,102,292	60,675,976	0.20%
2024-01-03	14.75	14.88	14.70	14.80	14.18	qfq	3,816,772	56,374,909	-0.54%
2024-01-02	14.87	14.98	14.73	14.88	14.26	qfq	5,073,566	75,521,739	0.20%
2023-12-29	14.63	14.89	14.63	14.85	14.23	qfq	6,980,470	103,437,570	1.43%
2023-12-28	13.88	14.73	13.82	14.64	14.03	qfq	8,933,170	128,834,602	5.25%
2023-12-27	13.68	13.96	13.64	13.91	13.33	qfq	3,544,169	49,015,729	1.31%
2023-12-26	14.17	14.22	13.73	13.73	13.16	qfq	5,588,400	77,365,825	-3.78%
2023-12-25	14.32	14.58	14.12	14.27	13.68	qfq	5,036,200	72,016,463	-1.18%
2023-12-22	14.23	14.66	14.09	14.44	13.84	qfq	6,206,500	89,240,111	1.26%
2023-12-21	14.05	14.33	13.79	14.26	13.67	qfq	3,695,500	51,995,408	2.00%
2023-12-20	14.15	14.21	13.96	13.98	13.40	qfq	2,152,703	30,359,230	-1.06%
2023-12-19	13.95	14.16	13.89	14.13	13.54	qfq	2,271,603	31,910,890	1.15%
2023-12-18	14.34	14.43	13.96	13.97	13.39	qfq	4,682,151	66,298,465	-1.96%
2023-12-15	14.23	14.49	14.16	14.25	13.66	qfq	4,352,750	62,447,504	0.14%
2023-12-14	14.24	14.36	14.20	14.23	13.64	qfq	3,261,396	46,603,662	-0.14%
2023-12-13	14.21	14.41	14.13	14.25	13.66	qfq	3,502,689	50,104,143	-0.21%
2023-12-12	14.38	14.49	14.23	14.28	13.69	qfq	3,481,200	49,890,191	-0.76%
2023-12-11	14.16	14.42	14.06	14.39	13.79	qfq	4,108,670	58,578,657	0.91%
2023-12-08	14.43	14.53	14.25	14.26	13.67	qfq	3,856,800	55,528,269	-0.63%
2023-12-07	14.54	14.60	14.33	14.35	13.75	qfq	4,682,962	67,542,016	-1.58%
2023-12-06	14.30	14.70	14.27	14.58	13.97	qfq	5,551,024	81,080,919	1.46%
2023-12-05	14.60	14.71	14.35	14.37	13.77	qfq	6,358,172	92,430,197	-1.64%
2023-12-04	14.72	14.80	14.60	14.61	14.00	qfq	5,911,259	86,780,091	-0.75%
2023-12-01	14.83	14.95	14.63	14.72	14.11	qfq	5,887,700	86,694,043	-0.94%
2023-11-30	15.00	15.03	14.59	14.86	14.24	qfq	10,880,019	161,358,528	-1.59%
2023-11-29	15.79	15.90	15.06	15.10	14.47	qfq	16,721,156	257,188,831	0.27%
2023-11-28	15.18	15.23	14.86	15.06	14.43	qfq	11,498,961	173,025,199	-1.57%
2023-11-27	14.73	15.44	14.73	15.30	14.66	qfq	14,947,298	226,391,836	4.44%
2023-11-24	14.91	15.05	14.61	14.65	14.04	qfq	5,545,458	81,941,876	-2.27%
2023-11-23	14.66	15.05	14.59	14.99	14.37	qfq	6,787,550	100,680,454	2.04%
2023-11-22	14.90	14.93	14.67	14.69	14.08	qfq	7,040,792	104,000,478	-1.94%
2023-11-21	15.39	15.39	14.95	14.98	14.36	qfq	8,326,454	125,879,187	-2.35%
2023-11-20	15.19	15.49	15.01	15.34	14.70	qfq	10,085,973	154,395,818	1.05%
2023-11-17	14.89	15.50	14.80	15.18	14.55	qfq	10,755,030	163,121,949	1.88%
2023-11-16	15.07	15.13	14.87	14.90	14.28	qfq	6,497,153	97,314,853	-1.52%
2023-11-15	15.10	15.29	14.94	15.13	14.50	qfq	10,347,195	156,422,800	1.68%
2023-11-14	14.74	15.10	14.74	14.88	14.26	qfq	9,409,937	140,206,830	1.36%
2023-11-13	14.64	14.77	14.58	14.68	14.07	qfq	4,222,044	61,900,866	0.41%
2023-11-10	14.54	14.65	14.42	14.62	14.01	qfq	3,919,296	57,122,290	0.21%
2023-11-09	14.60	14.74	14.48	14.59	13.98	qfq	5,187,810	75,687,707	-0.48%
2023-11-08	14.59	14.72	14.50	14.66	14.05	qfq	6,276,172	91,838,134	-0.41%
2023-11-07	14.75	14.83	14.56	14.72	14.11	qfq	6,497,258	95,623,064	-0.20%
2023-11-06	14.43	14.80	14.40	14.75	14.14	qfq	9,606,719	140,482,273	2.93%
2023-11-03	14.02	14.38	14.01	14.33	13.73	qfq	6,662,671	95,183,231	2.28%
2023-11-02	14.29	14.43	14.01	14.01	13.43	qfq	6,475,677	91,648,948	-2.30%
2023-11-01	14.32	14.51	14.15	14.34	13.74	qfq	8,819,497	126,515,298	0.28%
2023-10-31	14.50	14.55	14.20	14.30	13.70	qfq	10,820,495	155,434,232	0.00%
2023-10-30	13.98	14.34	13.82	14.30	13.70	qfq	9,910,808	140,505,859	1.42%
2023-10-27	14.04	14.17	13.86	14.10	13.51	qfq	8,133,367	113,961,879	-0.49%
2023-10-26	13.86	14.17	13.75	14.17	13.58	qfq	6,737,330	94,056,158	0.78%
2023-10-25	13.97	14.26	13.96	14.06	13.47	qfq	7,121,488	100,608,349	0.29%
2023-10-24	13.78	14.06	13.63	14.02	13.44	qfq	6,574,863	91,402,116	2.04%
2023-10-23	14.17	14.23	13.64	13.74	13.17	qfq	7,858,784	109,176,267	-2.83%
2023-10-20	13.96	14.37	13.91	14.14	13.55	qfq	8,138,240	115,574,248	0.07%
2023-10-19	14.43	14.56	14.08	14.13	13.54	qfq	10,886,455	155,822,718	-2.08%
2023-10-18	14.65	14.65	14.38	14.43	13.83	qfq	9,507,335	137,813,420	-2.57%
2023-10-17	14.92	15.13	14.70	14.81	14.19	qfq	9,927,704	147,306,705	-0.94%
2023-10-16	15.28	15.31	14.85	14.95	14.33	qfq	15,977,866	240,023,665	-3.11%
2023-10-13	15.20	15.56	15.11	15.43	14.79	qfq	18,244,629	281,300,439	0.52%
2023-10-12	15.25	15.69	15.02	15.35	14.71	qfq	24,606,329	376,737,856	-1.16%
2023-10-11	15.63	15.89	15.06	15.53	14.88	qfq	33,797,476	524,924,966	-6.33%
2023-10-10	16.00	16.90	15.79	16.58	15.89	qfq	57,173,328	937,658,936	7.94%
2023-10-09	15.36	15.36	15.36	15.36	14.72	qfq	8,117,181	124,679,900	10.03%
2023-09-28	13.70	14.06	13.66	13.96	13.38	qfq	5,346,400	74,377,576	1.82%
2023-09-27	13.46	13.97	13.43	13.71	13.14	qfq	3,821,188	52,550,391	1.18%
2023-09-26	13.74	13.88	13.52	13.55	12.99	qfq	2,438,660	33,244,751	-1.45%
2023-09-25	13.62	13.88	13.53	13.75	13.18	qfq	2,843,288	38,954,360	0.66%
2023-09-22	13.55	13.78	13.42	13.66	13.09	qfq	3,043,678	41,363,105	1.49%
2023-09-21	13.43	13.58	13.43	13.46	12.90	qfq	1,863,348	25,138,970	-0.30%
2023-09-20	13.56	13.70	13.47	13.50	12.94	qfq	1,738,467	23,579,340	-1.17%
2023-09-19	13.79	13.85	13.54	13.66	13.09	qfq	2,558,916	34,968,280	-1.37%
2023-09-18	13.78	14.02	13.66	13.85	13.27	qfq	2,842,841	39,414,704	0.44%
2023-09-15	13.75	13.92	13.69	13.79	13.22	qfq	2,035,820	28,035,891	0.29%
2023-09-14	13.86	13.99	13.71	13.75	13.18	qfq	1,960,975	27,026,316	-0.87%
2023-09-13	14.07	14.08	13.74	13.87	13.29	qfq	2,867,551	39,827,913	-1.49%
2023-09-12	14.04	14.17	14.03	14.08	13.49	qfq	2,545,300	35,859,808	0.00%
2023-09-11	14.11	14.19	13.95	14.08	13.49	qfq	3,420,200	48,194,533	0.21%
2023-09-08	14.07	14.25	13.95	14.05	13.47	qfq	2,335,100	32,902,154	-0.14%
2023-09-07	14.36	14.36	14.05	14.07	13.48	qfq	4,170,733	59,176,120	-1.61%
2023-09-06	14.39	14.40	14.20	14.30	13.70	qfq	3,448,470	49,371,938	-0.63%
2023-09-05	14.38	14.45	14.23	14.39	13.79	qfq	5,272,484	75,677,499	1.05%
2023-09-04	14.00	14.26	14.00	14.24	13.65	qfq	4,339,932	61,538,390	2.08%
2023-09-01	13.89	14.01	13.83	13.95	13.37	qfq	3,391,934	47,308,385	0.36%
2023-08-31	13.79	13.97	13.62	13.90	13.32	qfq	4,749,426	65,794,443	1.02%
2023-08-30	13.59	14.01	13.59	13.76	13.19	qfq	7,184,648	99,421,989	2.53%
2023-08-29	12.76	13.49	12.71	13.42	12.86	qfq	5,719,279	75,610,247	5.17%
2023-08-28	13.36	13.38	12.68	12.76	12.23	qfq	3,699,356	48,130,812	0.79%
2023-08-25	12.96	12.96	12.60	12.66	12.13	qfq	3,494,800	44,588,606	-2.76%
2023-08-24	13.06	13.18	12.84	13.02	12.48	qfq	3,713,900	48,359,451	-0.31%
2023-08-23	13.42	13.46	13.06	13.06	12.52	qfq	4,470,164	59,050,477	-3.55%
2023-08-22	13.41	13.54	13.21	13.54	12.98	qfq	3,244,015	43,427,471	1.27%
2023-08-21	13.74	13.74	13.34	13.37	12.81	qfq	3,782,870	51,059,658	-2.27%
2023-08-18	13.81	13.82	13.65	13.68	13.11	qfq	3,675,949	50,460,406	-0.80%
2023-08-17	13.58	13.98	13.57	13.79	13.22	qfq	4,117,210	56,753,220	1.17%
2023-08-16	13.70	13.75	13.56	13.63	13.06	qfq	2,295,100	31,366,104	-0.22%
2023-08-15	13.99	14.00	13.53	13.66	13.09	qfq	5,547,612	76,039,819	-2.43%
2023-08-14	14.00	14.01	13.79	14.00	13.42	qfq	4,859,200	67,525,289	-0.71%
2023-08-11	14.30	14.37	14.07	14.10	13.51	qfq	4,319,039	61,372,566	-1.67%
2023-08-10	14.20	14.55	14.20	14.34	13.74	qfq	5,119,821	73,468,435	-0.76%
2023-08-09	14.50	14.85	14.40	14.45	13.85	qfq	6,661,000	97,265,978	-1.10%
2023-08-08	14.38	14.85	14.25	14.61	14.00	qfq	8,693,621	126,344,229	1.60%
2023-08-07	14.38	14.51	14.18	14.38	13.78	qfq	8,418,531	120,445,329	-1.17%
2023-08-04	15.30	15.35	14.10	14.55	13.94	qfq	21,438,613	311,831,191	-4.78%
2023-08-03	15.28	15.43	15.10	15.28	14.64	qfq	7,335,100	111,707,026	-0.26%
2023-08-02	15.44	15.59	15.20	15.32	14.68	qfq	9,207,858	141,095,256	-1.54%
2023-08-01	15.54	15.84	15.43	15.56	14.91	qfq	12,277,709	191,244,025	-0.45%
2023-07-31	15.15	16.05	15.13	15.63	14.98	qfq	22,556,141	353,773,735	2.69%
2023-07-28	15.49	15.65	15.15	15.22	14.59	qfq	29,305,401	449,573,989	-3.43%
2023-07-27	14.75	16.10	14.54	15.76	15.10	qfq	44,506,574	704,776,716	7.65%
2023-07-26	15.12	15.12	14.60	14.64	14.03	qfq	9,975,719	147,251,961	-3.11%
2023-07-25	15.00	15.27	14.85	15.11	14.48	qfq	14,941,351	225,129,731	0.80%
2023-07-24	14.65	15.86	14.18	14.99	14.37	qfq	20,936,881	316,084,402	0.94%
2023-07-21	15.52	15.60	14.60	14.85	14.23	qfq	20,098,606	301,854,332	-4.56%
2023-07-20	15.94	16.03	15.45	15.56	14.91	qfq	20,986,324	329,296,740	-2.81%
2023-07-19	16.35	16.68	15.70	16.01	15.34	qfq	45,596,688	741,015,254	-2.20%
2023-07-18	15.06	16.37	14.78	16.37	15.69	qfq	33,838,652	534,474,808	10.01%