SECURITY DETAIL · RAW DATA

山煤国际600546.SH

ASSECNYSTOCK

最近收盘价11.812026-07-17

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）22,562,313

成交额（元）271,854,244

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-09	2026-07-16	cash_dividend	0.355	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-04	cash_dividend	0.69	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-09	2024-05-15	cash_dividend	0.65	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.08	12.34	11.72	11.81	11.81	qfq	22,562,313	271,854,244	-1.83%
2026-07-16	12.26	12.35	11.90	12.03	12.03	qfq	20,085,404	241,925,327	-4.68%
2026-07-15	12.40	12.77	12.35	12.62	12.27	qfq	26,202,479	328,605,380	-0.94%
2026-07-14	11.88	12.78	11.87	12.74	12.38	qfq	25,576,842	319,163,425	7.15%
2026-07-13	11.89	12.04	11.72	11.89	11.56	qfq	15,788,831	186,986,436	0.93%
2026-07-10	12.09	12.09	11.65	11.78	11.45	qfq	17,792,888	210,961,598	-2.56%
2026-07-09	12.13	12.53	12.01	12.09	11.75	qfq	19,421,871	237,537,539	-2.50%
2026-07-08	12.00	12.70	11.98	12.40	12.05	qfq	31,144,967	387,291,680	3.94%
2026-07-07	12.93	12.93	11.84	11.93	11.59	qfq	30,803,528	372,452,703	-6.80%
2026-07-06	12.55	12.92	12.25	12.80	12.44	qfq	28,903,354	367,114,856	1.11%
2026-07-03	12.11	12.76	12.00	12.66	12.30	qfq	35,467,831	442,275,620	6.21%
2026-07-02	11.28	12.11	11.21	11.92	11.58	qfq	38,219,288	450,634,093	5.49%
2026-07-01	10.92	11.55	10.80	11.30	10.98	qfq	20,893,613	234,190,899	3.39%
2026-06-30	11.21	11.25	10.82	10.93	10.62	qfq	19,192,922	209,922,438	-2.50%
2026-06-29	11.31	11.34	10.95	11.21	10.89	qfq	18,831,575	210,431,962	0.00%
2026-06-26	11.79	11.83	11.18	11.21	10.89	qfq	19,971,865	227,721,271	-4.68%
2026-06-25	12.00	12.16	11.72	11.76	11.43	qfq	23,891,865	283,760,554	-2.97%
2026-06-24	12.30	12.34	11.95	12.12	11.78	qfq	18,242,724	221,271,879	-1.46%
2026-06-23	12.44	12.77	12.28	12.30	11.95	qfq	16,773,011	209,603,667	-1.84%
2026-06-22	12.31	12.70	12.09	12.53	12.18	qfq	27,550,145	342,171,249	1.79%
2026-06-18	12.58	12.58	12.25	12.31	11.96	qfq	18,861,360	232,777,750	-1.91%
2026-06-17	12.70	12.84	12.47	12.55	12.20	qfq	19,376,469	244,638,154	-1.34%
2026-06-16	12.65	12.82	12.45	12.72	12.36	qfq	27,562,601	349,795,186	0.08%
2026-06-15	13.07	13.30	12.55	12.71	12.35	qfq	46,668,501	600,140,002	-4.22%
2026-06-12	12.90	13.65	12.78	13.27	12.90	qfq	40,858,449	540,122,781	1.84%
2026-06-11	13.15	13.36	13.00	13.03	12.66	qfq	27,807,347	365,369,259	-0.69%
2026-06-10	13.57	13.66	13.05	13.12	12.75	qfq	29,382,616	389,140,264	-3.81%
2026-06-09	13.51	13.88	13.32	13.64	13.26	qfq	32,505,857	440,580,944	0.07%
2026-06-08	14.10	14.28	13.41	13.63	13.25	qfq	46,302,938	634,400,098	-3.40%
2026-06-05	14.34	14.55	13.99	14.11	13.71	qfq	48,471,561	686,092,482	-2.42%
2026-06-04	14.40	15.25	13.98	14.46	14.05	qfq	69,323,827	1,008,105,260	-1.63%
2026-06-03	14.02	14.87	13.68	14.70	14.29	qfq	72,622,494	1,027,142,514	1.94%
2026-06-02	14.90	15.73	14.23	14.42	14.01	qfq	79,104,616	1,164,461,380	-5.57%
2026-06-01	13.88	15.27	13.55	15.27	14.84	qfq	78,612,218	1,133,101,839	10.01%
2026-05-29	13.65	14.07	13.53	13.88	13.49	qfq	25,763,182	355,316,667	1.46%
2026-05-28	13.50	14.02	13.46	13.68	13.30	qfq	24,676,100	340,052,359	0.96%
2026-05-27	13.31	13.70	13.16	13.55	13.17	qfq	22,744,000	305,630,322	1.65%
2026-05-26	13.35	13.85	13.21	13.33	12.96	qfq	22,223,200	297,236,233	-1.11%
2026-05-25	13.50	13.87	13.33	13.48	13.10	qfq	30,928,410	420,487,515	2.98%
2026-05-22	13.39	13.42	13.01	13.09	12.72	qfq	17,681,300	232,442,753	-1.95%
2026-05-21	13.61	13.64	13.33	13.35	12.97	qfq	18,539,045	250,086,144	-1.62%
2026-05-20	13.68	13.75	13.43	13.57	13.19	qfq	14,838,000	201,694,573	-0.44%
2026-05-19	13.65	13.90	13.59	13.63	13.25	qfq	17,183,500	235,563,774	-1.37%
2026-05-18	13.66	13.92	13.48	13.82	13.43	qfq	23,415,200	321,186,414	1.17%
2026-05-15	13.45	13.88	13.27	13.66	13.28	qfq	28,899,500	392,931,526	2.48%
2026-05-14	13.67	13.73	13.30	13.33	12.96	qfq	20,501,974	276,487,631	-2.56%
2026-05-13	13.81	14.14	13.50	13.68	13.30	qfq	24,493,146	335,534,019	-2.01%
2026-05-12	13.70	14.13	13.65	13.96	13.57	qfq	28,108,860	391,973,585	1.60%
2026-05-11	13.53	13.95	13.49	13.74	13.35	qfq	33,536,200	460,518,477	2.16%
2026-05-08	13.90	14.17	13.34	13.45	13.07	qfq	35,176,742	475,733,931	-3.03%
2026-05-07	14.13	14.18	13.63	13.87	13.48	qfq	36,203,484	501,105,713	-3.01%
2026-05-06	13.90	14.34	13.45	14.30	13.90	qfq	40,479,699	570,969,402	1.71%
2026-04-30	13.64	14.16	13.62	14.06	13.66	qfq	41,279,779	576,097,238	2.40%
2026-04-29	13.37	14.00	13.35	13.73	13.34	qfq	47,808,830	658,879,222	1.33%
2026-04-28	12.85	13.65	12.82	13.55	13.17	qfq	50,067,152	671,170,038	5.12%
2026-04-27	12.61	12.98	12.57	12.89	12.53	qfq	35,274,439	454,196,395	2.55%
2026-04-24	12.50	12.83	12.41	12.57	12.22	qfq	35,198,609	443,311,478	-1.18%
2026-04-23	11.98	12.79	11.98	12.72	12.36	qfq	47,448,186	594,753,697	5.04%
2026-04-22	12.10	12.40	12.04	12.11	11.77	qfq	18,369,352	224,236,072	-0.57%
2026-04-21	12.03	12.23	11.92	12.18	11.84	qfq	26,308,650	318,553,937	1.84%
2026-04-20	11.97	12.28	11.70	11.96	11.62	qfq	51,510,863	619,197,562	2.57%
2026-04-17	11.95	12.01	11.60	11.66	11.33	qfq	23,596,110	277,037,850	-2.43%
2026-04-16	11.88	11.99	11.79	11.95	11.61	qfq	19,431,774	231,068,370	0.59%
2026-04-15	11.81	11.95	11.46	11.88	11.55	qfq	24,844,525	292,333,606	0.25%
2026-04-14	11.63	11.86	11.56	11.85	11.52	qfq	27,619,119	323,853,676	1.02%
2026-04-13	11.49	11.96	11.44	11.73	11.40	qfq	34,217,253	400,696,110	3.08%
2026-04-10	11.15	11.53	11.13	11.38	11.06	qfq	21,902,261	248,283,072	1.52%
2026-04-09	11.14	11.29	11.04	11.21	10.89	qfq	24,898,197	277,976,263	0.27%
2026-04-08	11.03	11.21	10.92	11.18	10.87	qfq	39,441,670	436,050,211	-0.45%
2026-04-07	11.00	11.24	10.95	11.23	10.91	qfq	20,063,695	223,519,226	1.63%
2026-04-03	11.26	11.35	11.02	11.05	10.74	qfq	16,837,120	187,292,986	-2.21%
2026-04-02	11.24	11.45	11.19	11.30	10.98	qfq	23,249,003	263,043,535	1.16%
2026-04-01	11.06	11.32	10.89	11.17	10.86	qfq	27,336,707	305,481,988	0.63%
2026-03-31	11.50	11.82	11.04	11.10	10.79	qfq	44,288,437	499,692,634	-4.23%
2026-03-30	11.98	12.02	11.45	11.59	11.26	qfq	30,604,945	356,464,331	-1.95%
2026-03-27	11.76	11.94	11.68	11.82	11.49	qfq	23,283,200	274,698,206	-0.76%
2026-03-26	11.69	12.16	11.68	11.91	11.57	qfq	34,016,168	405,260,864	1.53%
2026-03-25	11.61	11.80	11.33	11.73	11.40	qfq	42,461,404	491,151,545	-0.68%
2026-03-24	11.66	11.97	11.64	11.81	11.48	qfq	34,713,157	408,906,013	-0.34%
2026-03-23	12.00	12.35	11.70	11.85	11.52	qfq	60,711,902	733,030,782	0.68%
2026-03-20	11.66	12.08	11.61	11.77	11.44	qfq	30,253,360	357,621,369	-0.84%
2026-03-19	11.89	11.98	11.66	11.87	11.54	qfq	46,134,004	545,733,738	1.45%
2026-03-18	11.60	11.85	11.46	11.70	11.37	qfq	27,303,542	317,554,000	0.43%
2026-03-17	11.85	12.04	11.60	11.65	11.32	qfq	36,283,166	427,246,311	-1.94%
2026-03-16	12.50	12.55	11.83	11.88	11.55	qfq	44,503,109	537,528,768	-4.12%
2026-03-13	12.56	12.85	12.32	12.39	12.04	qfq	46,867,743	587,642,550	-2.13%
2026-03-12	12.33	12.74	12.15	12.66	12.30	qfq	71,357,040	895,156,874	3.94%
2026-03-11	11.88	12.35	11.73	12.18	11.84	qfq	50,022,099	604,513,742	2.18%
2026-03-10	11.90	12.55	11.90	11.92	11.58	qfq	76,160,709	920,373,316	-3.87%
2026-03-09	12.38	12.89	12.28	12.40	12.05	qfq	119,587,204	1,515,595,567	5.80%
2026-03-06	11.66	11.87	11.52	11.72	11.39	qfq	28,240,908	329,178,580	-0.76%
2026-03-05	11.71	11.88	11.58	11.81	11.48	qfq	37,286,532	437,544,314	-0.67%
2026-03-04	12.10	12.10	11.54	11.89	11.56	qfq	55,904,301	659,791,765	-3.96%
2026-03-03	12.04	12.81	11.52	12.38	12.03	qfq	107,082,037	1,297,659,625	2.74%
2026-03-02	11.96	12.16	11.72	12.05	11.71	qfq	61,272,025	733,923,860	2.21%
2026-02-27	11.42	11.80	11.42	11.79	11.46	qfq	27,464,591	320,617,698	2.79%
2026-02-26	11.53	11.68	11.38	11.47	11.15	qfq	18,634,393	214,228,377	-1.04%
2026-02-25	11.56	11.77	11.50	11.59	11.26	qfq	29,117,159	338,021,252	0.09%
2026-02-24	11.15	11.71	11.11	11.58	11.25	qfq	42,135,538	485,221,725	4.70%
2026-02-13	11.30	11.34	11.05	11.06	10.75	qfq	20,373,801	227,636,494	-2.38%
2026-02-12	11.25	11.39	11.15	11.33	11.01	qfq	27,339,499	308,831,276	0.71%
2026-02-11	11.20	11.35	11.03	11.25	10.93	qfq	27,096,351	303,801,955	0.18%
2026-02-10	11.03	11.32	10.90	11.23	10.91	qfq	30,736,761	342,978,915	1.35%
2026-02-09	11.07	11.23	11.00	11.08	10.77	qfq	27,946,968	310,175,721	0.45%
2026-02-06	11.01	11.19	10.88	11.03	10.72	qfq	31,404,117	346,639,864	-0.99%
2026-02-05	11.30	11.42	11.05	11.14	10.83	qfq	63,440,951	707,559,078	-4.54%
2026-02-04	10.68	11.67	10.66	11.67	11.34	qfq	78,427,990	888,660,107	9.99%
2026-02-03	10.73	10.84	10.54	10.61	10.31	qfq	25,234,189	268,675,328	-0.56%
2026-02-02	11.00	11.27	10.65	10.67	10.37	qfq	40,120,825	435,562,300	-5.41%
2026-01-30	11.25	11.67	11.10	11.28	10.96	qfq	44,191,562	500,865,297	-0.35%
2026-01-29	11.15	11.44	11.10	11.32	11.00	qfq	56,895,093	641,313,653	1.25%
2026-01-28	10.56	11.22	10.56	11.18	10.87	qfq	60,298,889	662,236,617	5.57%
2026-01-27	10.82	10.88	10.53	10.59	10.29	qfq	26,103,900	277,508,188	-2.84%
2026-01-26	10.71	11.02	10.66	10.90	10.59	qfq	31,447,001	340,762,518	1.77%
2026-01-23	10.80	10.82	10.64	10.71	10.41	qfq	21,196,599	226,676,911	-0.83%
2026-01-22	10.48	10.98	10.42	10.80	10.50	qfq	38,926,947	416,473,107	3.05%
2026-01-21	10.56	10.57	10.38	10.48	10.19	qfq	24,045,800	251,628,783	-1.32%
2026-01-20	10.43	10.68	10.38	10.62	10.32	qfq	42,821,400	450,982,901	1.82%
2026-01-19	10.23	10.43	10.22	10.43	10.14	qfq	24,709,721	255,486,539	1.96%
2026-01-16	10.30	10.41	10.17	10.23	9.94	qfq	18,641,776	191,472,089	-0.49%
2026-01-15	10.24	10.35	10.23	10.28	9.99	qfq	13,638,870	140,297,185	0.00%
2026-01-14	10.42	10.47	10.21	10.28	9.99	qfq	23,760,150	246,419,937	-1.25%
2026-01-13	10.52	10.56	10.37	10.41	10.12	qfq	19,788,256	206,692,971	-1.51%
2026-01-12	10.60	10.71	10.48	10.57	10.27	qfq	25,130,588	265,496,766	-0.38%
2026-01-09	10.56	10.71	10.51	10.61	10.31	qfq	24,104,339	255,896,950	-0.47%
2026-01-08	10.78	10.88	10.57	10.66	10.36	qfq	33,644,673	360,631,867	0.00%
2026-01-07	10.35	10.70	10.30	10.66	10.36	qfq	49,178,759	517,822,330	4.00%
2026-01-06	10.15	10.32	10.11	10.25	9.96	qfq	21,137,552	215,958,791	0.69%
2026-01-05	10.12	10.24	10.11	10.18	9.89	qfq	14,280,049	145,569,336	0.89%
2025-12-31	10.14	10.18	10.05	10.09	9.81	qfq	10,312,783	104,184,151	-0.79%
2025-12-30	10.22	10.25	10.11	10.17	9.88	qfq	10,987,900	111,776,406	-0.59%
2025-12-29	10.12	10.33	10.07	10.23	9.94	qfq	18,964,140	193,890,749	0.89%
2025-12-26	10.06	10.17	10.05	10.14	9.85	qfq	17,179,130	173,850,805	0.60%
2025-12-25	10.09	10.13	10.02	10.08	9.80	qfq	16,616,700	167,213,294	-0.59%
2025-12-24	10.21	10.22	10.02	10.14	9.85	qfq	20,927,605	210,966,206	-0.88%
2025-12-23	10.28	10.31	10.18	10.23	9.94	qfq	12,097,151	123,831,494	-0.49%
2025-12-22	10.33	10.36	10.24	10.28	9.99	qfq	12,029,533	123,668,252	-0.48%
2025-12-19	10.35	10.44	10.30	10.33	10.04	qfq	12,877,400	133,450,222	-1.05%
2025-12-18	10.34	10.48	10.34	10.44	10.15	qfq	14,326,000	149,041,798	1.66%
2025-12-17	10.22	10.34	10.17	10.27	9.98	qfq	11,795,418	120,762,299	0.00%
2025-12-16	10.54	10.58	10.23	10.27	9.98	qfq	15,378,600	159,206,161	-2.65%
2025-12-15	10.22	10.70	10.21	10.55	10.25	qfq	26,360,551	278,688,075	3.03%
2025-12-12	10.31	10.50	10.24	10.24	9.95	qfq	18,990,195	196,490,527	0.00%
2025-12-11	10.36	10.50	10.24	10.24	9.95	qfq	14,811,100	153,451,123	-1.35%
2025-12-10	10.32	10.44	10.25	10.38	10.09	qfq	13,532,800	140,367,687	1.07%
2025-12-09	10.30	10.38	10.16	10.27	9.98	qfq	17,165,600	175,970,416	-0.77%
2025-12-08	10.40	10.40	10.12	10.35	10.06	qfq	26,471,300	271,602,017	-1.99%
2025-12-05	10.55	10.62	10.46	10.56	10.26	qfq	10,129,300	106,808,788	-0.38%
2025-12-04	10.62	10.70	10.51	10.60	10.30	qfq	9,305,200	98,551,061	0.00%
2025-12-03	10.60	10.74	10.55	10.60	10.30	qfq	11,621,900	123,720,821	0.00%
2025-12-02	10.69	10.76	10.53	10.60	10.30	qfq	11,315,000	120,048,066	-1.21%
2025-12-01	10.65	10.79	10.60	10.73	10.43	qfq	15,151,300	162,542,867	1.32%
2025-11-28	10.37	10.63	10.32	10.59	10.29	qfq	22,567,716	237,564,303	2.12%
2025-11-27	10.40	10.43	10.30	10.37	10.08	qfq	15,112,001	156,592,302	-0.10%
2025-11-26	10.47	10.64	10.34	10.38	10.09	qfq	17,513,533	183,471,002	-1.33%
2025-11-25	10.40	10.64	10.32	10.52	10.22	qfq	18,116,852	190,692,188	1.35%
2025-11-24	10.50	10.51	10.16	10.38	10.09	qfq	23,359,801	241,024,851	0.19%
2025-11-21	10.82	10.82	10.33	10.36	10.07	qfq	32,574,264	341,398,066	-4.16%
2025-11-20	11.00	11.06	10.78	10.81	10.51	qfq	19,937,101	217,356,103	-2.17%
2025-11-19	11.05	11.15	10.92	11.05	10.74	qfq	16,184,000	178,650,666	0.00%
2025-11-18	11.38	11.39	10.98	11.05	10.74	qfq	29,754,800	331,382,594	-3.49%
2025-11-17	11.40	11.61	11.27	11.45	11.13	qfq	20,912,737	238,880,542	0.53%
2025-11-14	11.72	11.87	11.38	11.39	11.07	qfq	24,674,236	285,401,489	-3.15%
2025-11-13	11.46	11.87	11.37	11.76	11.43	qfq	32,995,321	384,065,661	1.99%
2025-11-12	11.50	11.65	11.40	11.53	11.21	qfq	25,476,500	293,545,926	0.26%
2025-11-11	11.62	11.63	11.35	11.50	11.18	qfq	36,486,748	418,038,057	-1.54%
2025-11-10	11.73	11.96	11.60	11.68	11.35	qfq	34,413,787	405,286,621	0.00%
2025-11-07	11.67	11.98	11.67	11.68	11.35	qfq	37,025,208	436,408,519	0.09%
2025-11-06	11.44	11.95	11.43	11.67	11.34	qfq	53,241,069	625,503,236	1.13%
2025-11-05	11.21	11.59	11.20	11.54	11.22	qfq	46,705,506	534,857,759	2.12%
2025-11-04	11.34	11.50	11.24	11.30	10.98	qfq	41,172,566	468,161,570	-0.53%
2025-11-03	11.07	11.64	11.04	11.36	11.04	qfq	65,442,454	746,694,902	2.90%
2025-10-31	10.85	11.08	10.79	11.04	10.73	qfq	33,824,650	370,570,533	1.66%
2025-10-30	10.90	11.04	10.83	10.86	10.55	qfq	34,695,098	379,036,808	-1.00%
2025-10-29	10.75	11.05	10.67	10.97	10.66	qfq	37,529,376	409,365,141	1.86%
2025-10-28	10.89	10.98	10.75	10.77	10.47	qfq	31,173,900	337,199,293	-1.55%
2025-10-27	10.93	11.20	10.77	10.94	10.63	qfq	43,800,240	480,118,108	-1.08%
2025-10-24	10.80	11.09	10.71	11.06	10.75	qfq	61,883,602	671,257,664	1.28%
2025-10-23	10.84	11.30	10.83	10.92	10.61	qfq	61,836,811	686,445,312	0.37%
2025-10-22	11.10	11.20	10.83	10.88	10.57	qfq	46,131,540	504,601,174	-3.80%
2025-10-21	11.35	11.35	11.09	11.31	10.99	qfq	60,906,975	682,576,002	-2.08%
2025-10-20	11.11	11.60	10.88	11.55	11.23	qfq	83,506,413	938,446,821	5.38%
2025-10-17	11.20	11.65	10.89	10.96	10.65	qfq	86,044,694	968,067,335	-3.27%
2025-10-16	10.71	11.53	10.71	11.33	11.01	qfq	88,915,114	984,639,815	5.00%
2025-10-15	10.66	10.97	10.52	10.79	10.49	qfq	79,481,542	859,501,689	1.03%
2025-10-14	10.14	10.71	10.11	10.68	10.38	qfq	90,639,096	953,512,815	5.12%
2025-10-13	10.07	10.23	10.01	10.16	9.87	qfq	26,801,300	271,242,462	-1.65%
2025-10-10	10.15	10.41	10.07	10.33	10.04	qfq	45,847,952	472,334,806	2.08%
2025-10-09	9.82	10.14	9.75	10.12	9.84	qfq	29,756,016	296,615,153	3.37%
2025-09-30	9.82	9.91	9.75	9.79	9.51	qfq	12,755,419	125,439,034	-0.41%
2025-09-29	9.92	9.92	9.70	9.83	9.55	qfq	25,814,410	251,958,263	-1.31%
2025-09-26	10.12	10.18	9.95	9.96	9.68	qfq	23,283,600	233,199,262	-1.68%
2025-09-25	10.13	10.18	10.04	10.13	9.85	qfq	18,890,584	190,746,839	-0.69%
2025-09-24	10.11	10.27	10.05	10.20	9.91	qfq	23,209,334	235,266,352	0.20%
2025-09-23	10.01	10.26	9.97	10.18	9.89	qfq	28,543,286	289,194,600	0.99%
2025-09-22	10.19	10.33	10.00	10.08	9.80	qfq	23,975,728	242,881,465	-0.69%
2025-09-19	9.86	10.16	9.86	10.15	9.86	qfq	31,345,510	315,439,948	3.05%
2025-09-18	10.06	10.07	9.83	9.85	9.57	qfq	25,907,428	257,919,603	-2.76%
2025-09-17	9.91	10.18	9.87	10.13	9.85	qfq	30,954,691	312,199,708	1.40%
2025-09-16	10.15	10.21	9.91	9.99	9.71	qfq	25,950,200	260,347,232	-0.10%
2025-09-15	9.80	10.03	9.75	10.00	9.72	qfq	27,897,343	276,648,330	1.83%
2025-09-12	9.72	9.85	9.66	9.82	9.54	qfq	18,537,679	180,988,773	0.92%
2025-09-11	9.70	9.74	9.65	9.73	9.46	qfq	17,209,613	166,754,988	0.41%
2025-09-10	9.81	9.81	9.68	9.69	9.42	qfq	10,640,376	103,355,839	-1.22%
2025-09-09	9.85	9.90	9.77	9.81	9.53	qfq	11,376,610	111,867,550	-0.51%
2025-09-08	9.79	9.87	9.75	9.86	9.58	qfq	15,616,679	153,411,110	0.41%
2025-09-05	9.68	9.85	9.59	9.82	9.54	qfq	17,118,371	166,128,120	1.66%
2025-09-04	9.65	9.73	9.53	9.66	9.39	qfq	19,972,179	192,343,350	-0.10%
2025-09-03	9.82	9.87	9.65	9.67	9.40	qfq	12,751,200	123,999,697	-1.53%
2025-09-02	9.89	9.91	9.77	9.82	9.54	qfq	16,215,295	159,347,464	-0.91%
2025-09-01	9.89	9.93	9.80	9.91	9.63	qfq	19,221,804	189,705,666	0.41%
2025-08-29	9.87	10.00	9.80	9.87	9.59	qfq	17,273,597	171,053,890	-0.10%
2025-08-28	9.90	10.02	9.71	9.88	9.60	qfq	25,379,654	250,370,240	-1.00%
2025-08-27	10.23	10.25	9.97	9.98	9.70	qfq	34,423,477	347,471,287	-2.92%
2025-08-26	10.38	10.40	10.28	10.28	9.99	qfq	23,843,000	246,451,190	-0.96%
2025-08-25	10.31	10.48	10.24	10.38	10.09	qfq	31,742,500	328,240,030	1.47%
2025-08-22	10.23	10.23	10.12	10.23	9.94	qfq	17,954,200	182,581,800	0.00%
2025-08-21	10.25	10.28	10.20	10.23	9.94	qfq	18,228,288	186,587,722	0.10%
2025-08-20	10.17	10.22	10.11	10.22	9.93	qfq	14,868,700	151,271,226	0.20%
2025-08-19	10.30	10.30	10.15	10.20	9.91	qfq	20,771,631	211,765,617	-1.16%
2025-08-18	10.59	10.65	10.28	10.32	10.03	qfq	35,057,657	363,590,808	-1.05%
2025-08-15	10.07	10.43	10.06	10.43	10.14	qfq	33,811,817	349,196,467	3.68%
2025-08-14	10.22	10.28	10.06	10.06	9.78	qfq	24,213,611	245,861,795	-2.33%
2025-08-13	10.30	10.36	10.20	10.30	10.01	qfq	21,089,657	216,695,943	-0.58%
2025-08-12	10.34	10.48	10.26	10.36	10.07	qfq	25,933,050	268,763,190	0.88%
2025-08-11	10.24	10.36	10.21	10.27	9.98	qfq	20,711,071	212,697,831	0.29%
2025-08-08	10.34	10.39	10.20	10.24	9.95	qfq	29,666,092	305,731,538	-1.54%
2025-08-07	10.20	10.47	10.10	10.40	10.11	qfq	49,901,262	514,175,334	1.36%
2025-08-06	9.75	10.35	9.73	10.26	9.97	qfq	69,936,329	708,231,267	4.69%
2025-08-05	9.63	9.83	9.60	9.80	9.52	qfq	22,081,708	213,718,706	1.66%
2025-08-04	9.53	9.65	9.51	9.64	9.37	qfq	17,093,434	163,673,754	0.21%
2025-08-01	9.59	9.75	9.59	9.62	9.35	qfq	17,042,982	164,662,661	0.31%
2025-07-31	9.90	9.90	9.53	9.59	9.32	qfq	43,840,600	423,539,208	-4.20%
2025-07-30	10.05	10.15	9.95	10.01	9.73	qfq	48,197,228	484,305,965	0.91%
2025-07-29	9.79	9.95	9.67	9.92	9.64	qfq	34,322,720	337,150,048	0.40%
2025-07-28	10.00	10.09	9.75	9.88	9.60	qfq	52,093,102	516,408,469	-3.80%
2025-07-25	10.38	10.79	10.21	10.27	9.98	qfq	78,940,543	824,601,229	-0.87%
2025-07-24	10.00	10.52	9.89	10.36	10.07	qfq	100,787,840	1,027,116,074	3.60%
2025-07-23	10.50	10.50	9.98	10.00	9.72	qfq	136,510,099	1,396,381,564	-0.79%
2025-07-22	9.25	10.08	9.10	10.08	9.80	qfq	108,264,470	1,057,055,989	10.04%
2025-07-21	8.97	9.18	8.97	9.16	8.90	qfq	36,898,018	336,077,803	2.23%
2025-07-18	8.92	9.02	8.91	8.96	8.71	qfq	21,846,800	196,143,525	0.90%
2025-07-17	8.86	8.92	8.84	8.88	8.63	qfq	12,200,734	108,113,741	0.23%
2025-07-16	8.87	8.92	8.83	8.86	8.61	qfq	12,822,287	113,603,895	0.00%
2025-07-15	9.04	9.05	8.85	8.86	8.61	qfq	33,821,201	301,980,482	-2.74%
2025-07-14	9.05	9.33	8.95	9.11	8.85	qfq	47,069,624	429,193,984	0.77%
2025-07-11	9.05	9.10	8.97	9.04	8.79	qfq	27,614,577	249,662,639	0.00%
2025-07-10	8.84	9.05	8.83	9.04	8.79	qfq	42,020,609	377,053,094	2.03%
2025-07-09	8.86	8.93	8.80	8.86	8.61	qfq	18,314,966	162,076,339	0.11%
2025-07-08	8.77	8.87	8.76	8.85	8.60	qfq	20,891,883	184,339,614	0.91%
2025-07-07	8.73	8.80	8.72	8.77	8.52	qfq	10,695,848	93,642,774	0.34%
2025-07-04	8.83	8.85	8.74	8.74	8.49	qfq	18,728,172	164,677,118	-0.79%
2025-07-03	8.84	8.92	8.77	8.81	8.56	qfq	22,906,235	202,039,361	-0.34%
2025-07-02	8.68	8.85	8.65	8.84	8.59	qfq	28,521,534	250,210,402	1.73%
2025-07-01	8.71	8.71	8.65	8.69	8.45	qfq	11,713,700	101,605,234	-0.46%
2025-06-30	8.71	8.74	8.66	8.73	8.48	qfq	14,630,187	127,278,878	0.34%
2025-06-27	8.58	8.74	8.58	8.70	8.46	qfq	28,171,749	244,629,357	1.64%
2025-06-26	8.61	8.67	8.53	8.56	8.32	qfq	20,509,262	176,183,824	-0.58%
2025-06-25	8.59	8.61	8.55	8.61	8.37	qfq	22,871,400	196,178,298	0.23%
2025-06-24	8.55	8.61	8.53	8.59	8.35	qfq	11,920,500	102,265,347	-0.23%
2025-06-23	8.57	8.61	8.49	8.61	8.37	qfq	13,600,082	116,414,641	0.58%
2025-06-20	8.56	8.63	8.56	8.56	8.32	qfq	10,779,845	92,574,318	-0.35%
2025-06-19	8.73	8.73	8.59	8.59	8.35	qfq	14,468,933	125,023,099	-1.49%
2025-06-18	8.79	8.80	8.69	8.72	8.47	qfq	10,719,100	93,475,560	-0.80%
2025-06-17	8.75	8.81	8.69	8.79	8.54	qfq	14,987,883	131,175,787	0.46%
2025-06-16	8.73	8.78	8.72	8.75	8.50	qfq	11,420,755	99,928,831	0.46%
2025-06-13	8.70	8.74	8.68	8.71	8.46	qfq	16,476,266	143,590,792	0.11%
2025-06-12	8.79	8.79	8.68	8.70	8.46	qfq	19,304,316	168,151,136	-1.02%
2025-06-11	8.79	8.82	8.73	8.79	8.54	qfq	26,162,412	229,628,492	0.11%
2025-06-10	8.86	8.88	8.73	8.78	8.53	qfq	18,280,716	161,013,881	-0.90%
2025-06-09	8.80	8.88	8.75	8.86	8.61	qfq	15,602,667	137,987,914	0.45%
2025-06-06	8.99	9.07	8.78	8.82	8.57	qfq	32,823,406	291,869,021	-1.23%
2025-06-05	9.10	9.12	8.92	8.93	8.68	qfq	22,419,401	201,477,814	-1.87%
2025-06-04	9.15	9.16	8.82	9.10	8.84	qfq	32,553,957	292,650,095	-7.14%
2025-06-03	9.77	9.82	9.67	9.80	8.85	qfq	29,208,893	284,990,864	0.72%
2025-05-30	9.69	9.78	9.68	9.73	8.79	qfq	18,841,814	183,164,051	0.21%
2025-05-29	9.68	9.75	9.62	9.71	8.77	qfq	16,704,811	162,121,236	-0.10%
2025-05-28	9.48	9.76	9.45	9.72	8.78	qfq	31,119,438	299,349,166	2.53%
2025-05-27	9.54	9.55	9.32	9.48	8.56	qfq	29,322,000	275,990,917	-0.63%
2025-05-26	9.81	9.81	9.51	9.54	8.62	qfq	29,255,671	280,958,147	-2.65%
2025-05-23	9.80	10.15	9.77	9.80	8.85	qfq	30,762,319	305,236,508	0.00%
2025-05-22	9.93	10.03	9.78	9.80	8.85	qfq	28,990,250	285,863,943	-2.29%
2025-05-21	9.46	10.12	9.45	10.03	9.06	qfq	72,922,853	722,150,893	6.14%
2025-05-20	9.44	9.45	9.40	9.45	8.54	qfq	9,719,582	91,602,002	0.11%
2025-05-19	9.48	9.50	9.39	9.44	8.53	qfq	11,911,543	112,161,259	-0.11%
2025-05-16	9.55	9.57	9.45	9.45	8.54	qfq	16,722,423	158,511,452	-0.84%
2025-05-15	9.63	9.80	9.53	9.53	8.61	qfq	24,171,646	233,411,029	-1.35%
2025-05-14	9.50	9.68	9.43	9.66	8.73	qfq	26,008,729	248,978,995	1.68%
2025-05-13	9.54	9.66	9.50	9.50	8.58	qfq	22,454,967	214,425,617	-0.21%
2025-05-12	9.48	9.52	9.38	9.52	8.60	qfq	21,551,516	203,482,667	0.74%
2025-05-09	9.55	9.55	9.44	9.45	8.54	qfq	17,770,201	168,300,819	-0.94%
2025-05-08	9.61	9.63	9.50	9.54	8.62	qfq	19,238,517	183,904,241	-0.63%
2025-05-07	9.57	9.61	9.51	9.60	8.67	qfq	23,076,017	220,972,709	0.95%
2025-05-06	9.47	9.53	9.45	9.51	8.59	qfq	22,864,065	216,907,948	0.42%
2025-04-30	9.49	9.59	9.42	9.47	8.56	qfq	19,518,240	184,984,401	0.00%
2025-04-29	9.77	9.77	9.45	9.47	8.56	qfq	39,274,642	374,917,631	-6.14%
2025-04-28	10.02	10.13	9.90	10.09	9.12	qfq	13,664,209	137,324,946	0.30%
2025-04-25	10.11	10.14	10.00	10.06	9.09	qfq	9,477,023	95,599,295	-0.69%
2025-04-24	10.09	10.22	10.05	10.13	9.15	qfq	12,030,500	122,052,046	0.50%
2025-04-23	10.14	10.21	10.08	10.08	9.11	qfq	10,083,177	101,939,982	-0.40%
2025-04-22	10.12	10.17	10.11	10.12	9.14	qfq	8,370,074	84,913,981	-0.10%
2025-04-21	10.17	10.18	10.11	10.13	9.15	qfq	8,260,200	83,725,120	-0.20%
2025-04-18	10.16	10.20	10.10	10.15	9.17	qfq	7,095,400	71,949,515	-0.49%
2025-04-17	10.17	10.26	10.17	10.20	9.22	qfq	7,099,109	72,559,276	-0.49%
2025-04-16	10.31	10.39	10.17	10.25	9.26	qfq	11,321,802	116,100,158	-0.58%
2025-04-15	10.38	10.38	10.24	10.31	9.31	qfq	11,515,600	118,661,522	-0.67%
2025-04-14	10.08	10.39	10.06	10.38	9.38	qfq	19,643,616	201,132,580	3.49%
2025-04-11	10.03	10.07	9.96	10.03	9.06	qfq	11,237,500	112,596,556	-0.20%
2025-04-10	10.15	10.17	9.98	10.05	9.08	qfq	16,291,500	164,018,295	0.60%
2025-04-09	10.04	10.04	9.78	9.99	9.03	qfq	21,504,116	213,677,977	-0.99%
2025-04-08	9.81	10.11	9.79	10.09	9.12	qfq	24,918,343	250,010,137	2.85%
2025-04-07	10.35	10.41	9.80	9.81	8.86	qfq	32,351,882	326,762,629	-9.92%
2025-04-03	10.86	10.91	10.80	10.89	9.84	qfq	8,672,300	94,153,723	-0.46%
2025-04-02	10.90	10.99	10.87	10.94	9.88	qfq	9,447,404	103,251,654	0.00%
2025-04-01	10.83	10.96	10.80	10.94	9.88	qfq	14,102,068	153,627,001	1.67%
2025-03-31	10.80	10.99	10.76	10.76	9.72	qfq	16,835,000	182,694,262	-0.83%
2025-03-28	11.10	11.13	10.85	10.85	9.80	qfq	19,817,003	216,820,017	-2.34%
2025-03-27	11.25	11.31	11.09	11.11	10.04	qfq	19,924,901	222,125,702	-1.59%
2025-03-26	11.13	11.36	11.12	11.29	10.20	qfq	27,341,493	307,195,211	0.80%
2025-03-25	11.01	11.20	10.96	11.20	10.12	qfq	30,342,050	337,531,978	1.73%
2025-03-24	10.91	11.09	10.89	11.01	9.95	qfq	21,244,417	233,331,665	0.92%
2025-03-21	10.90	10.99	10.85	10.91	9.86	qfq	15,702,000	171,507,190	-0.18%
2025-03-20	10.86	11.26	10.86	10.93	9.87	qfq	27,589,500	304,786,138	0.18%
2025-03-19	10.78	10.93	10.78	10.91	9.86	qfq	15,425,380	167,761,760	0.55%
2025-03-18	10.93	10.98	10.80	10.85	9.80	qfq	17,087,493	185,369,261	-0.91%
2025-03-17	11.02	11.12	10.95	10.95	9.89	qfq	18,788,639	206,579,555	-0.82%
2025-03-14	10.95	11.09	10.80	11.04	9.97	qfq	33,724,021	369,638,026	-0.09%
2025-03-13	10.46	11.05	10.45	11.05	9.98	qfq	60,775,006	660,319,116	5.64%
2025-03-12	10.58	10.60	10.45	10.46	9.45	qfq	11,803,559	123,875,244	-0.95%
2025-03-11	10.50	10.62	10.45	10.56	9.54	qfq	12,628,400	132,949,759	-0.09%
2025-03-10	10.42	10.63	10.42	10.57	9.55	qfq	19,987,699	210,683,738	1.63%
2025-03-07	10.36	10.47	10.32	10.40	9.40	qfq	13,960,216	145,338,896	0.48%
2025-03-06	10.28	10.39	10.24	10.35	9.35	qfq	13,121,364	135,641,791	0.49%
2025-03-05	10.33	10.34	10.16	10.30	9.31	qfq	16,143,927	165,078,133	-0.39%
2025-03-04	10.50	10.51	10.33	10.34	9.34	qfq	17,248,987	178,844,024	-1.62%
2025-03-03	10.55	10.63	10.50	10.51	9.50	qfq	15,520,050	163,451,096	0.10%
2025-02-28	10.60	10.67	10.50	10.50	9.49	qfq	22,654,759	239,212,988	-1.13%
2025-02-27	10.83	10.86	10.58	10.62	9.59	qfq	22,397,311	238,575,269	-1.85%
2025-02-26	10.72	10.88	10.69	10.82	9.78	qfq	16,116,700	173,601,831	0.84%
2025-02-25	10.66	10.92	10.54	10.73	9.69	qfq	23,352,929	251,415,893	0.19%
2025-02-24	10.70	10.78	10.62	10.71	9.68	qfq	16,024,300	171,176,539	-0.09%
2025-02-21	10.74	10.81	10.66	10.72	9.68	qfq	15,337,255	164,416,202	-0.28%
2025-02-20	10.76	10.76	10.67	10.75	9.71	qfq	13,072,972	139,987,198	-0.19%
2025-02-19	10.82	10.82	10.70	10.77	9.73	qfq	14,439,591	155,033,202	-0.65%
2025-02-18	10.98	11.03	10.78	10.84	9.79	qfq	16,034,182	174,862,688	-1.63%
2025-02-17	11.16	11.16	10.97	11.02	9.96	qfq	16,865,000	185,884,310	-1.34%
2025-02-14	11.13	11.19	11.08	11.17	10.09	qfq	12,419,300	138,360,965	0.63%
2025-02-13	11.10	11.22	11.07	11.10	10.03	qfq	15,687,401	174,930,101	0.00%
2025-02-12	11.06	11.10	10.99	11.10	10.03	qfq	11,584,467	128,017,960	0.36%
2025-02-11	11.14	11.21	11.02	11.06	9.99	qfq	13,799,327	152,872,613	-0.72%
2025-02-10	11.20	11.23	11.08	11.14	10.06	qfq	13,898,533	154,593,480	-0.36%
2025-02-07	11.00	11.28	10.96	11.18	10.10	qfq	20,398,397	227,710,885	1.54%
2025-02-06	10.95	11.02	10.86	11.01	9.95	qfq	13,286,637	145,317,719	0.46%
2025-02-05	11.11	11.13	10.92	10.96	9.90	qfq	13,792,945	151,352,585	-0.90%
2025-01-27	10.99	11.10	10.99	11.06	9.99	qfq	14,213,327	157,231,910	0.73%
2025-01-24	10.89	11.02	10.83	10.98	9.92	qfq	10,754,523	117,975,953	0.37%
2025-01-23	11.00	11.09	10.91	10.94	9.88	qfq	12,410,668	136,455,621	-0.18%
2025-01-22	10.89	10.97	10.82	10.96	9.90	qfq	10,136,403	110,432,170	0.55%
2025-01-21	11.11	11.14	10.84	10.90	9.85	qfq	26,031,124	283,707,631	-1.71%
2025-01-20	11.33	11.34	11.04	11.09	10.02	qfq	18,320,600	204,322,746	-1.86%
2025-01-17	11.40	11.43	11.28	11.30	10.21	qfq	10,136,700	114,744,560	-0.88%
2025-01-16	11.20	11.54	11.20	11.40	10.30	qfq	17,689,265	201,998,397	2.15%
2025-01-15	11.18	11.19	11.00	11.16	10.08	qfq	12,844,900	142,641,916	-0.53%
2025-01-14	11.05	11.24	10.97	11.22	10.14	qfq	13,786,034	153,508,438	1.63%
2025-01-13	10.98	11.17	10.91	11.04	9.97	qfq	11,830,545	130,621,098	0.55%
2025-01-10	11.22	11.26	10.98	10.98	9.92	qfq	13,852,947	153,923,063	-2.14%
2025-01-09	11.43	11.45	11.17	11.22	10.14	qfq	14,246,202	160,840,381	-2.09%
2025-01-08	11.55	11.60	11.28	11.46	10.35	qfq	16,628,884	190,047,430	-1.21%
2025-01-07	11.77	11.82	11.51	11.60	10.48	qfq	15,898,068	184,455,301	-1.53%
2025-01-06	11.72	11.95	11.53	11.78	10.64	qfq	17,941,162	210,498,793	0.00%
2025-01-03	11.71	12.05	11.66	11.78	10.64	qfq	27,626,485	327,560,756	1.20%
2025-01-02	11.83	12.00	11.55	11.64	10.52	qfq	25,777,525	303,942,855	-1.61%
2024-12-31	12.09	12.18	11.80	11.83	10.69	qfq	22,788,633	273,117,877	-1.83%
2024-12-30	11.95	12.16	11.92	12.05	10.89	qfq	18,703,279	225,499,490	0.84%
2024-12-27	12.03	12.06	11.93	11.95	10.80	qfq	15,727,672	188,290,844	-0.83%
2024-12-26	12.10	12.14	12.03	12.05	10.89	qfq	11,140,100	134,445,553	-0.50%
2024-12-25	12.12	12.21	12.02	12.11	10.94	qfq	11,929,031	144,682,207	-0.08%
2024-12-24	12.00	12.13	11.94	12.12	10.95	qfq	11,602,700	140,140,382	1.17%
2024-12-23	12.26	12.26	11.98	11.98	10.82	qfq	16,795,950	203,632,544	-2.04%
2024-12-20	12.42	12.42	12.08	12.23	11.05	qfq	19,384,294	236,204,745	-1.29%
2024-12-19	12.75	12.78	12.34	12.39	11.19	qfq	19,074,600	238,089,661	-3.28%
2024-12-18	12.80	13.06	12.73	12.81	11.57	qfq	18,494,087	238,356,904	0.00%
2024-12-17	12.82	12.96	12.73	12.81	11.57	qfq	16,928,729	217,677,432	0.16%
2024-12-16	12.56	12.86	12.56	12.79	11.56	qfq	24,470,517	312,249,381	2.16%
2024-12-13	13.03	13.05	12.52	12.52	11.31	qfq	38,765,782	491,273,496	-4.13%
2024-12-12	13.15	13.15	12.98	13.06	11.80	qfq	19,109,100	249,882,221	-0.38%
2024-12-11	12.92	13.16	12.92	13.11	11.84	qfq	18,814,400	246,185,336	1.00%
2024-12-10	13.20	13.30	12.97	12.98	11.73	qfq	21,576,900	283,487,063	-0.15%
2024-12-09	12.99	13.04	12.81	13.00	11.74	qfq	16,412,242	212,411,661	0.15%
2024-12-06	13.10	13.13	12.87	12.98	11.73	qfq	18,095,200	234,701,544	-0.61%
2024-12-05	12.90	13.18	12.84	13.06	11.80	qfq	21,844,821	285,216,437	1.24%
2024-12-04	12.60	13.00	12.52	12.90	11.65	qfq	31,262,000	401,529,632	1.74%
2024-12-03	12.39	12.68	12.32	12.68	11.46	qfq	22,600,147	282,792,644	2.18%
2024-12-02	12.32	12.44	12.28	12.41	11.21	qfq	17,668,800	218,601,660	0.73%
2024-11-29	12.12	12.43	12.06	12.32	11.13	qfq	18,713,900	229,231,595	1.73%
2024-11-28	12.30	12.30	12.10	12.11	10.94	qfq	14,632,618	178,233,674	-1.62%
2024-11-27	12.21	12.32	12.07	12.31	11.12	qfq	12,467,000	152,376,027	0.49%
2024-11-26	12.40	12.46	12.21	12.25	11.07	qfq	10,935,384	134,713,486	-1.21%
2024-11-25	12.44	12.52	12.28	12.40	11.20	qfq	14,392,271	178,542,763	-0.32%
2024-11-22	13.04	13.06	12.43	12.44	11.24	qfq	28,220,630	358,103,912	-4.53%
2024-11-21	13.01	13.18	12.96	13.03	11.77	qfq	13,209,329	172,610,768	-0.38%
2024-11-20	12.90	13.08	12.85	13.08	11.82	qfq	17,674,600	229,193,392	0.77%
2024-11-19	13.16	13.17	12.78	12.98	11.73	qfq	26,432,614	342,253,929	-1.37%
2024-11-18	13.16	13.45	13.10	13.16	11.89	qfq	25,001,594	331,941,559	0.00%
2024-11-15	13.09	13.24	12.98	13.16	11.89	qfq	17,238,999	226,519,028	0.69%
2024-11-14	13.37	13.39	13.04	13.07	11.81	qfq	18,900,093	249,176,361	-2.32%
2024-11-13	13.30	13.49	13.18	13.38	12.09	qfq	19,673,720	262,587,339	0.00%
2024-11-12	13.48	13.70	13.28	13.38	12.09	qfq	28,113,160	379,363,101	-1.40%
2024-11-11	13.70	13.71	13.40	13.57	12.26	qfq	29,108,577	392,715,849	-1.67%
2024-11-08	14.00	14.09	13.71	13.80	12.47	qfq	32,672,723	453,097,440	-0.93%
2024-11-07	13.62	13.98	13.44	13.93	12.58	qfq	28,257,635	390,945,631	1.68%
2024-11-06	13.70	13.91	13.61	13.70	12.38	qfq	20,856,203	286,553,384	-0.15%
2024-11-05	13.59	13.78	13.35	13.72	12.40	qfq	29,114,296	396,441,240	0.96%
2024-11-04	13.40	13.65	13.32	13.59	12.28	qfq	18,818,100	254,218,299	1.27%
2024-11-01	13.28	13.58	13.20	13.42	12.12	qfq	24,069,505	323,366,862	1.05%
2024-10-31	13.47	13.55	13.26	13.28	12.00	qfq	19,673,674	262,507,964	-1.70%
2024-10-30	13.52	13.82	13.32	13.51	12.21	qfq	20,361,556	275,682,432	-0.59%
2024-10-29	13.85	13.95	13.49	13.59	12.28	qfq	23,483,219	320,859,652	-2.09%
2024-10-28	13.68	14.22	13.68	13.88	12.54	qfq	56,688,654	791,695,505	3.43%
2024-10-25	13.13	13.50	13.13	13.42	12.12	qfq	25,526,485	341,147,701	2.21%
2024-10-24	13.34	13.34	13.06	13.13	11.86	qfq	15,469,600	203,270,057	-1.57%
2024-10-23	13.15	13.37	13.12	13.34	12.05	qfq	22,425,678	297,367,884	0.98%
2024-10-22	13.03	13.21	12.93	13.21	11.93	qfq	17,236,346	225,952,282	0.99%
2024-10-21	13.20	13.32	13.00	13.08	11.82	qfq	23,344,566	306,072,204	-0.23%
2024-10-18	12.87	13.26	12.75	13.11	11.84	qfq	24,791,230	322,342,940	1.63%
2024-10-17	13.17	13.43	12.89	12.90	11.65	qfq	17,861,258	234,236,768	-1.98%
2024-10-16	12.90	13.28	12.81	13.16	11.89	qfq	20,810,481	272,077,967	1.31%
2024-10-15	13.28	13.48	12.98	12.99	11.74	qfq	25,079,604	330,303,341	-3.06%
2024-10-14	13.11	13.50	12.97	13.40	12.11	qfq	34,629,276	459,562,462	2.29%
2024-10-11	13.80	13.82	12.92	13.10	11.84	qfq	51,494,873	680,868,762	-4.52%
2024-10-10	12.73	14.00	12.73	13.72	12.40	qfq	79,762,739	1,082,830,534	7.78%
2024-10-09	13.70	13.78	12.68	12.73	11.50	qfq	45,040,612	590,479,875	-8.81%
2024-10-08	15.20	15.33	13.51	13.96	12.61	qfq	71,198,190	1,018,459,946	0.00%
2024-09-30	13.50	14.10	13.18	13.96	12.61	qfq	62,366,989	852,598,866	6.89%
2024-09-27	12.82	13.21	12.82	13.06	11.80	qfq	19,992,841	259,835,433	2.51%
2024-09-26	12.24	12.77	12.14	12.74	11.51	qfq	24,891,184	311,061,760	4.08%
2024-09-25	12.40	12.67	12.18	12.24	11.06	qfq	28,960,999	360,150,523	-0.33%
2024-09-24	11.53	12.29	11.53	12.28	11.09	qfq	31,969,401	382,055,728	7.06%
2024-09-23	11.27	11.50	11.21	11.47	10.36	qfq	14,672,100	167,100,662	1.50%
2024-09-20	11.34	11.50	11.21	11.30	10.21	qfq	12,929,464	146,411,809	-0.35%
2024-09-19	11.12	11.48	10.93	11.34	10.25	qfq	16,595,391	186,894,230	1.70%
2024-09-18	10.59	11.20	10.58	11.15	10.07	qfq	22,087,300	241,161,311	6.09%
2024-09-13	11.00	11.04	10.51	10.51	9.50	qfq	19,715,059	211,401,724	-4.11%
2024-09-12	11.00	11.18	10.91	10.96	9.90	qfq	10,316,571	113,915,113	0.64%
2024-09-11	10.94	10.95	10.70	10.89	9.84	qfq	12,679,401	137,360,807	-1.18%
2024-09-10	10.82	11.05	10.80	11.02	9.96	qfq	12,381,901	135,923,638	1.29%
2024-09-09	11.20	11.20	10.80	10.88	9.83	qfq	16,692,683	181,739,441	-2.94%
2024-09-06	11.60	11.63	11.20	11.21	10.13	qfq	14,190,500	160,976,093	-3.61%
2024-09-05	11.75	11.95	11.57	11.63	10.51	qfq	11,594,847	135,713,615	-1.27%
2024-09-04	11.79	11.91	11.53	11.78	10.64	qfq	13,382,947	157,553,542	-0.84%
2024-09-03	11.78	12.07	11.73	11.88	10.73	qfq	18,133,676	215,535,218	0.34%
2024-09-02	11.69	12.00	11.45	11.84	10.70	qfq	28,871,520	341,840,731	2.42%
2024-08-30	11.46	11.84	11.32	11.56	10.44	qfq	20,064,022	233,205,321	1.14%
2024-08-29	11.49	11.61	11.20	11.43	10.33	qfq	18,660,702	212,361,581	-0.44%
2024-08-28	11.19	11.63	11.15	11.48	10.37	qfq	19,088,540	218,753,668	2.59%
2024-08-27	11.09	11.23	10.96	11.19	10.11	qfq	15,144,200	168,595,797	0.81%
2024-08-26	11.26	11.32	10.90	11.10	10.03	qfq	19,021,892	209,992,240	-1.42%
2024-08-23	11.30	11.58	11.13	11.26	10.17	qfq	17,102,350	193,711,049	-0.53%
2024-08-22	11.42	11.44	11.28	11.32	10.23	qfq	12,235,621	138,840,545	-1.31%
2024-08-21	11.81	11.82	11.21	11.47	10.36	qfq	24,419,470	278,993,052	-2.05%
2024-08-20	12.36	12.38	11.61	11.71	10.58	qfq	32,643,707	386,697,796	-5.26%
2024-08-19	12.44	12.63	12.29	12.36	11.17	qfq	13,378,177	166,308,917	-0.72%
2024-08-16	12.56	12.64	12.40	12.45	11.25	qfq	13,044,400	163,096,371	-1.19%
2024-08-15	12.47	12.73	12.42	12.60	11.38	qfq	15,770,217	198,405,135	0.96%
2024-08-14	12.66	12.68	12.47	12.48	11.27	qfq	11,033,400	138,173,008	-2.04%
2024-08-13	12.87	12.89	12.55	12.74	11.51	qfq	12,522,300	158,800,642	-0.70%
2024-08-12	12.80	12.94	12.62	12.83	11.59	qfq	11,192,160	143,374,182	-0.08%
2024-08-09	12.92	13.03	12.77	12.84	11.60	qfq	10,573,012	136,306,966	-0.47%
2024-08-08	12.95	13.02	12.74	12.90	11.65	qfq	8,922,534	114,753,529	0.00%
2024-08-07	12.75	13.10	12.64	12.90	11.65	qfq	22,423,367	290,556,041	0.39%
2024-08-06	12.42	12.93	12.37	12.85	11.61	qfq	24,448,010	310,940,985	4.22%
2024-08-05	12.40	12.55	12.29	12.33	11.14	qfq	13,848,390	171,934,982	-1.20%
2024-08-02	12.58	12.67	12.47	12.48	11.27	qfq	8,683,637	108,841,346	-1.50%
2024-08-01	12.93	13.11	12.56	12.67	11.45	qfq	15,594,172	198,413,881	-1.78%
2024-07-31	12.40	12.90	12.33	12.90	11.65	qfq	19,070,995	243,188,646	4.03%
2024-07-30	12.53	12.58	12.33	12.40	11.20	qfq	9,508,521	118,119,781	-1.20%
2024-07-29	13.00	13.04	12.53	12.55	11.34	qfq	14,143,071	179,006,525	-3.16%
2024-07-26	12.81	13.09	12.76	12.96	11.71	qfq	9,956,251	129,074,228	1.17%
2024-07-25	12.72	12.85	12.58	12.81	11.57	qfq	10,950,600	139,144,101	0.31%
2024-07-24	12.96	13.11	12.76	12.77	11.54	qfq	10,135,669	130,587,617	-1.92%
2024-07-23	13.29	13.31	13.01	13.02	11.76	qfq	12,019,697	157,751,673	-2.11%
2024-07-22	13.28	13.32	13.06	13.30	12.02	qfq	11,072,809	146,010,613	-0.15%
2024-07-19	13.34	13.44	13.25	13.32	12.03	qfq	11,572,107	153,921,961	-0.75%
2024-07-18	13.45	13.45	13.20	13.42	12.12	qfq	10,333,722	137,890,336	-0.30%
2024-07-17	13.60	13.70	13.40	13.46	12.16	qfq	12,361,568	166,508,466	-1.61%
2024-07-16	13.55	13.75	13.47	13.68	12.36	qfq	13,959,084	190,287,497	0.59%
2024-07-15	13.07	13.77	12.90	13.60	12.29	qfq	30,398,032	409,854,767	3.50%
2024-07-12	13.44	13.52	12.98	13.14	11.87	qfq	24,627,825	324,938,976	-2.52%
2024-07-11	13.60	13.66	13.32	13.48	12.18	qfq	26,657,223	359,031,257	-0.44%
2024-07-10	14.02	14.05	13.42	13.54	12.23	qfq	32,154,543	437,812,322	-4.04%
2024-07-09	14.00	14.20	13.81	14.11	12.75	qfq	13,894,600	194,483,951	0.71%
2024-07-08	14.13	14.23	13.96	14.01	12.66	qfq	12,991,888	182,420,643	-1.62%
2024-07-05	14.34	14.39	14.11	14.24	12.87	qfq	9,959,200	141,698,365	-0.42%
2024-07-04	14.57	14.67	14.27	14.30	12.92	qfq	11,388,580	163,984,681	-1.92%
2024-07-03	15.02	15.07	14.52	14.58	13.17	qfq	15,009,800	221,024,318	-2.93%
2024-07-02	15.30	15.38	14.83	15.02	13.57	qfq	12,637,701	189,897,739	-1.44%
2024-07-01	14.67	15.45	14.62	15.24	13.77	qfq	19,704,851	298,779,240	4.24%
2024-06-28	14.56	14.77	14.48	14.62	13.21	qfq	13,903,549	203,610,836	0.21%
2024-06-27	14.87	14.88	14.49	14.59	13.18	qfq	16,129,221	237,092,297	-1.75%
2024-06-26	15.04	15.05	14.70	14.85	13.42	qfq	11,855,924	175,544,077	-0.87%
2024-06-25	14.95	15.20	14.90	14.98	13.53	qfq	12,090,705	181,740,736	0.13%
2024-06-24	15.12	15.25	14.71	14.96	13.52	qfq	23,485,565	350,061,061	-2.22%
2024-06-21	15.46	15.58	15.12	15.30	13.82	qfq	17,274,714	263,973,585	-1.42%
2024-06-20	15.48	15.90	15.43	15.52	14.02	qfq	16,549,218	258,981,378	-0.06%
2024-06-19	15.50	15.85	15.48	15.53	14.03	qfq	12,471,650	195,093,267	0.00%
2024-06-18	15.45	15.64	15.30	15.53	14.03	qfq	14,480,270	224,454,251	0.26%
2024-06-17	15.80	15.92	15.43	15.49	13.99	qfq	21,609,700	337,568,004	-2.82%
2024-06-14	16.38	16.39	15.85	15.94	14.40	qfq	22,462,956	361,549,661	-1.85%
2024-06-13	16.30	16.45	16.01	16.24	14.67	qfq	24,106,280	391,977,644	-1.16%
2024-06-12	15.57	16.46	15.44	16.43	14.84	qfq	42,133,425	678,814,183	5.52%
2024-06-11	15.80	15.88	15.30	15.57	14.07	qfq	24,471,417	380,103,746	-2.26%
2024-06-07	15.98	16.03	15.73	15.93	14.39	qfq	18,125,282	288,454,341	0.19%
2024-06-06	15.48	16.07	15.41	15.90	14.36	qfq	36,729,535	582,616,272	2.98%
2024-06-05	15.58	15.75	15.40	15.44	13.95	qfq	24,730,140	384,231,630	-1.15%
2024-06-04	15.76	15.76	15.36	15.62	14.11	qfq	23,563,819	365,872,266	-0.64%
2024-06-03	15.94	15.95	15.56	15.72	14.20	qfq	26,926,400	422,493,775	-0.69%
2024-05-31	15.87	16.05	15.78	15.83	14.30	qfq	22,232,459	353,635,814	-0.25%
2024-05-30	16.06	16.15	15.81	15.87	14.34	qfq	27,872,572	444,496,316	-1.98%
2024-05-29	15.73	16.40	15.72	16.19	14.63	qfq	38,485,380	621,210,575	2.21%
2024-05-28	15.80	16.04	15.77	15.84	14.31	qfq	22,540,748	358,222,019	-0.31%
2024-05-27	15.39	16.30	15.39	15.89	14.36	qfq	55,988,061	895,599,908	3.32%
2024-05-24	15.32	15.76	15.29	15.38	13.89	qfq	27,836,698	431,625,345	0.07%
2024-05-23	15.83	15.86	15.30	15.37	13.89	qfq	30,492,312	472,301,173	-3.76%
2024-05-22	15.83	16.16	15.79	15.97	14.43	qfq	32,495,652	518,593,938	1.14%
2024-05-21	15.54	15.84	15.46	15.79	14.27	qfq	36,700,428	575,830,365	1.61%
2024-05-20	14.55	15.69	14.51	15.54	14.04	qfq	58,047,328	882,826,756	6.80%
2024-05-17	14.37	14.55	14.31	14.55	13.15	qfq	19,377,228	279,803,872	1.11%
2024-05-16	14.25	14.52	14.23	14.39	13.00	qfq	23,756,821	341,810,751	0.91%
2024-05-15	14.13	14.46	14.08	14.26	12.88	qfq	27,486,500	393,126,074	-2.99%
2024-05-14	15.00	15.02	14.52	14.70	12.69	qfq	36,299,836	533,549,381	-2.20%
2024-05-13	15.00	15.16	14.77	15.03	12.98	qfq	29,152,993	435,952,379	-0.40%
2024-05-10	15.13	15.20	14.98	15.09	13.03	qfq	21,545,861	324,833,043	-0.07%
2024-05-09	14.95	15.30	14.95	15.10	13.04	qfq	35,234,545	533,434,711	0.53%
2024-05-08	15.00	15.14	14.83	15.02	12.97	qfq	49,944,573	750,238,330	1.76%
2024-05-07	14.49	14.84	14.46	14.76	12.75	qfq	31,457,880	461,930,049	1.79%
2024-05-06	14.38	14.53	14.27	14.50	12.52	qfq	30,147,002	434,770,537	1.33%
2024-04-30	14.43	14.53	14.30	14.31	12.36	qfq	25,008,307	359,784,970	-1.24%
2024-04-29	14.02	14.50	14.00	14.49	12.51	qfq	32,263,251	461,183,814	2.11%
2024-04-26	14.37	14.46	14.02	14.19	12.25	qfq	33,869,304	479,243,159	-1.46%
2024-04-25	14.25	14.44	14.19	14.40	12.43	qfq	25,680,432	367,881,388	1.12%
2024-04-24	14.40	14.44	13.94	14.24	12.30	qfq	38,172,044	540,648,313	-1.86%
2024-04-23	14.70	14.74	14.37	14.51	12.53	qfq	41,060,782	596,450,270	-3.91%
2024-04-22	15.70	15.85	15.10	15.10	13.04	qfq	46,577,210	714,146,235	-4.31%
2024-04-19	15.77	16.03	15.68	15.78	13.63	qfq	33,946,911	536,880,082	-1.19%
2024-04-18	15.94	16.35	15.88	15.97	13.79	qfq	43,417,617	697,256,808	0.19%
2024-04-17	15.71	15.95	15.51	15.94	13.76	qfq	35,258,138	555,753,548	0.63%
2024-04-16	15.84	16.09	15.54	15.84	13.68	qfq	44,088,500	697,828,920	0.00%
2024-04-15	15.43	15.95	15.40	15.84	13.68	qfq	47,236,411	744,700,813	2.46%
2024-04-12	15.73	15.84	15.41	15.46	13.35	qfq	38,614,112	602,598,058	-2.28%
2024-04-11	15.46	16.00	15.25	15.82	13.66	qfq	45,923,044	720,894,385	1.80%
2024-04-10	15.34	15.63	15.31	15.54	13.42	qfq	39,119,044	607,563,213	1.30%
2024-04-09	15.25	15.40	15.18	15.34	13.25	qfq	24,781,393	378,555,619	0.33%
2024-04-08	15.23	15.69	15.18	15.29	13.20	qfq	45,115,694	695,922,585	-0.46%
2024-04-03	15.07	15.43	14.96	15.36	13.26	qfq	48,226,051	733,688,528	1.92%
2024-04-02	15.38	15.70	14.99	15.07	13.01	qfq	78,651,472	1,203,688,849	-2.46%
2024-04-01	15.55	15.84	15.44	15.45	13.34	qfq	102,630,487	1,592,895,573	-9.97%
2024-03-29	16.74	17.20	16.66	17.16	14.82	qfq	30,905,682	523,375,289	2.26%
2024-03-28	16.77	16.87	16.51	16.78	14.49	qfq	25,646,250	428,645,522	0.12%
2024-03-27	16.80	17.07	16.75	16.76	14.47	qfq	24,508,869	414,719,114	-0.18%
2024-03-26	17.35	17.39	16.69	16.79	14.50	qfq	45,649,313	771,385,290	-2.38%
2024-03-25	17.16	17.71	17.05	17.20	14.85	qfq	36,255,616	631,999,895	-0.69%
2024-03-22	17.21	17.51	17.17	17.32	14.96	qfq	36,004,694	625,524,164	0.76%
2024-03-21	17.40	17.48	17.14	17.19	14.84	qfq	32,938,131	567,879,751	-1.60%
2024-03-20	17.23	17.54	17.12	17.47	15.09	qfq	42,945,896	745,508,033	1.16%
2024-03-19	16.80	17.70	16.78	17.27	14.91	qfq	61,225,950	1,061,560,118	2.68%
2024-03-18	17.00	17.01	16.72	16.82	14.52	qfq	38,112,724	641,703,958	-1.64%
2024-03-15	17.49	17.50	16.97	17.10	14.77	qfq	43,508,943	743,924,693	-2.29%
2024-03-14	17.45	17.63	17.31	17.50	15.11	qfq	31,554,469	551,586,093	-0.11%
2024-03-13	17.71	17.71	17.27	17.52	15.13	qfq	31,725,193	553,817,383	-1.13%
2024-03-12	18.44	18.49	17.66	17.72	15.30	qfq	49,023,565	877,706,898	-4.68%
2024-03-11	19.00	19.08	18.32	18.59	16.05	qfq	28,979,199	538,376,678	-2.77%
2024-03-08	19.19	19.29	18.80	19.12	16.51	qfq	25,011,051	475,896,524	-0.57%
2024-03-07	19.19	19.56	19.14	19.23	16.60	qfq	26,689,688	516,777,404	0.31%
2024-03-06	19.15	19.60	19.01	19.17	16.55	qfq	28,724,885	554,985,972	-0.16%
2024-03-05	19.10	19.44	18.94	19.20	16.58	qfq	27,237,177	522,041,088	0.16%
2024-03-04	18.74	19.20	18.70	19.17	16.55	qfq	42,846,770	813,067,112	1.21%
2024-03-01	18.26	19.10	18.23	18.94	16.35	qfq	52,818,502	992,890,864	2.99%
2024-02-29	18.26	18.39	18.12	18.39	15.88	qfq	41,061,967	749,724,465	0.16%
2024-02-28	18.61	18.92	18.23	18.36	15.85	qfq	44,428,534	820,099,486	-2.03%
2024-02-27	18.88	19.25	18.58	18.74	16.18	qfq	41,751,068	784,358,073	-1.42%
2024-02-26	19.56	19.69	18.78	19.01	16.42	qfq	41,308,380	791,139,936	-3.40%
2024-02-23	20.22	20.29	19.46	19.68	16.99	qfq	28,480,402	561,938,106	-2.96%
2024-02-22	19.51	20.33	19.43	20.28	17.51	qfq	29,904,577	599,040,514	3.68%
2024-02-21	20.01	20.20	19.54	19.56	16.89	qfq	27,015,351	536,329,663	-2.73%
2024-02-20	18.71	20.18	18.60	20.11	17.36	qfq	48,325,098	954,662,171	6.46%
2024-02-19	17.88	18.89	17.52	18.89	16.31	qfq	39,007,132	716,091,278	5.95%
2024-02-08	17.66	18.22	17.61	17.83	15.40	qfq	27,052,146	487,222,800	0.68%
2024-02-07	16.93	17.75	16.87	17.71	15.29	qfq	30,686,222	534,627,960	3.81%
2024-02-06	16.69	17.19	16.55	17.06	14.73	qfq	23,314,789	393,056,801	1.61%
2024-02-05	16.49	16.94	16.13	16.79	14.50	qfq	23,648,196	391,487,313	1.76%
2024-02-02	16.73	16.82	16.14	16.50	14.25	qfq	23,057,411	382,150,281	-1.20%
2024-02-01	16.80	17.15	16.70	16.70	14.42	qfq	16,671,987	281,130,799	-1.07%
2024-01-31	16.75	17.16	16.70	16.88	14.58	qfq	18,267,950	310,015,926	0.24%
2024-01-30	17.01	17.08	16.55	16.84	14.54	qfq	20,057,315	338,170,841	-0.59%
2024-01-29	17.20	17.56	16.85	16.94	14.63	qfq	23,000,898	391,689,485	-1.45%
2024-01-26	17.16	17.34	17.05	17.19	14.84	qfq	18,410,241	316,260,213	-0.41%
2024-01-25	16.80	17.30	16.79	17.26	14.90	qfq	25,518,592	435,361,179	2.80%
2024-01-24	16.42	16.80	16.27	16.79	14.50	qfq	20,978,650	347,652,913	2.50%
2024-01-23	16.00	16.61	15.85	16.38	14.14	qfq	23,584,922	383,247,118	1.99%
2024-01-22	16.44	16.51	15.97	16.06	13.87	qfq	23,364,288	380,237,966	-3.37%
2024-01-19	16.94	16.94	16.45	16.62	14.35	qfq	29,451,520	489,291,288	-1.89%
2024-01-18	17.12	17.12	16.44	16.94	14.63	qfq	29,265,385	489,337,706	-1.40%
2024-01-17	17.57	17.89	17.18	17.18	14.83	qfq	16,393,547	287,101,756	-2.33%
2024-01-16	17.45	17.64	17.26	17.59	15.19	qfq	19,129,016	333,856,324	0.23%
2024-01-15	17.57	17.78	17.41	17.55	15.15	qfq	18,242,985	319,962,452	-0.17%
2024-01-12	17.57	17.81	17.51	17.58	15.18	qfq	18,194,999	320,870,890	-0.06%
2024-01-11	17.94	17.99	17.41	17.59	15.19	qfq	23,283,637	411,001,360	-2.28%
2024-01-10	18.28	18.50	18.00	18.00	15.54	qfq	20,661,605	376,165,424	-1.64%
2024-01-09	18.15	18.56	17.93	18.30	15.80	qfq	22,789,065	415,016,507	0.72%
2024-01-08	18.24	18.45	18.01	18.17	15.69	qfq	18,999,747	346,718,738	-0.49%
2024-01-05	18.27	18.64	18.18	18.26	15.77	qfq	23,443,979	430,784,575	-0.16%
2024-01-04	18.43	18.60	18.11	18.29	15.79	qfq	29,151,210	533,519,099	-0.60%
2024-01-03	18.35	18.62	18.20	18.40	15.89	qfq	22,589,462	415,788,377	0.27%
2024-01-02	17.48	18.55	17.37	18.35	15.85	qfq	29,048,356	527,685,619	4.80%
2023-12-29	17.32	17.52	17.20	17.51	15.12	qfq	20,663,544	358,851,056	1.10%
2023-12-28	17.84	17.84	17.12	17.32	14.96	qfq	29,064,521	504,008,006	-2.15%
2023-12-27	17.82	17.94	17.59	17.70	15.28	qfq	24,553,718	435,342,691	-0.34%
2023-12-26	18.33	18.65	17.69	17.76	15.34	qfq	27,505,940	500,744,064	-2.74%
2023-12-25	18.26	18.30	17.90	18.26	15.77	qfq	20,355,320	368,231,271	-0.27%
2023-12-22	18.28	18.57	18.18	18.31	15.81	qfq	24,319,277	446,432,146	0.83%
2023-12-21	18.30	18.38	18.01	18.16	15.68	qfq	13,170,466	239,055,869	-0.77%
2023-12-20	18.21	18.62	18.21	18.30	15.80	qfq	12,012,773	221,305,057	0.49%
2023-12-19	18.42	18.47	18.12	18.21	15.72	qfq	9,280,328	169,193,725	-1.14%
2023-12-18	18.29	18.65	18.21	18.42	15.91	qfq	14,154,473	261,348,087	0.49%
2023-12-15	18.65	18.70	18.25	18.33	15.83	qfq	10,867,184	199,912,499	-1.77%
2023-12-14	18.60	18.80	18.27	18.66	16.11	qfq	14,380,400	267,677,727	0.54%
2023-12-13	18.53	18.77	18.50	18.56	16.03	qfq	11,364,983	211,527,767	-0.70%
2023-12-12	18.55	18.70	18.22	18.69	16.14	qfq	18,863,654	348,908,326	0.05%
2023-12-11	17.73	18.69	17.54	18.68	16.13	qfq	44,103,785	807,507,035	6.26%
2023-12-08	17.94	18.29	17.58	17.58	15.18	qfq	44,382,463	797,250,703	-2.60%
2023-12-07	18.09	18.36	17.92	18.05	15.59	qfq	18,040,290	327,480,676	-0.22%
2023-12-06	18.26	18.45	18.03	18.09	15.62	qfq	15,674,853	284,412,742	-0.93%
2023-12-05	18.70	18.74	18.21	18.26	15.77	qfq	17,050,183	315,038,967	-2.51%
2023-12-04	18.42	18.83	18.25	18.73	16.17	qfq	19,123,588	355,072,853	1.68%
2023-12-01	18.32	18.58	18.23	18.42	15.91	qfq	17,158,666	316,676,877	0.77%
2023-11-30	18.20	18.37	18.00	18.28	15.78	qfq	23,416,780	425,272,163	-0.11%
2023-11-29	18.23	18.53	18.15	18.30	15.80	qfq	23,343,699	428,917,956	0.27%
2023-11-28	18.45	18.48	18.00	18.25	15.76	qfq	30,329,760	553,478,432	-1.88%
2023-11-27	18.10	18.60	17.98	18.60	16.06	qfq	37,855,736	696,775,853	3.05%
2023-11-24	17.49	18.13	17.31	18.05	15.59	qfq	37,573,578	670,183,994	2.97%
2023-11-23	16.98	17.55	16.82	17.53	15.14	qfq	35,524,064	611,314,634	3.12%
2023-11-22	16.66	17.15	16.48	17.00	14.68	qfq	33,706,124	569,800,678	1.55%
2023-11-21	16.38	17.12	16.37	16.74	14.45	qfq	41,996,304	703,304,867	2.07%
2023-11-20	16.52	16.52	16.31	16.40	14.16	qfq	20,334,601	332,858,479	-0.73%
2023-11-17	16.43	16.56	16.32	16.52	14.26	qfq	18,249,728	300,214,703	0.06%
2023-11-16	16.36	16.71	16.31	16.51	14.26	qfq	24,732,654	408,009,642	0.18%
2023-11-15	16.35	16.54	16.21	16.48	14.23	qfq	31,746,053	520,799,624	1.29%
2023-11-14	16.25	16.30	16.01	16.27	14.05	qfq	25,390,199	410,653,352	-0.67%
2023-11-13	16.37	16.53	15.93	16.38	14.14	qfq	30,257,624	491,543,395	0.24%
2023-11-10	16.32	16.38	15.96	16.34	14.11	qfq	34,351,129	556,382,530	0.12%
2023-11-09	15.85	16.44	15.82	16.32	14.09	qfq	46,431,371	754,479,964	2.90%
2023-11-08	15.83	15.97	15.66	15.86	13.70	qfq	18,384,503	291,065,844	-0.75%
2023-11-07	15.78	16.04	15.72	15.98	13.80	qfq	25,271,672	402,551,666	1.27%
2023-11-06	16.04	16.12	15.66	15.78	13.63	qfq	30,040,473	474,904,337	-1.68%
2023-11-03	15.99	16.15	15.97	16.05	13.86	qfq	17,825,898	285,992,553	1.01%
2023-11-02	16.00	16.17	15.75	15.89	13.72	qfq	24,750,849	393,199,281	-1.24%
2023-11-01	16.20	16.23	15.83	16.09	13.89	qfq	25,477,218	408,164,411	-1.17%
2023-10-31	15.91	16.44	15.91	16.28	14.06	qfq	28,847,400	468,139,551	1.81%
2023-10-30	16.19	16.36	15.91	15.99	13.81	qfq	39,798,938	640,979,820	-3.21%
2023-10-27	16.78	17.00	16.48	16.52	14.26	qfq	34,517,915	576,261,940	-1.73%
2023-10-26	17.67	17.67	16.70	16.81	14.52	qfq	56,009,844	949,908,046	-5.14%
2023-10-25	18.09	18.32	17.48	17.72	15.30	qfq	29,422,782	521,364,518	-0.51%
2023-10-24	17.79	18.00	17.62	17.81	15.38	qfq	17,446,108	310,709,074	0.17%
2023-10-23	18.11	18.18	17.64	17.78	15.35	qfq	12,490,600	223,439,923	-2.41%
2023-10-20	18.19	18.39	18.02	18.22	15.73	qfq	13,171,909	239,934,340	0.00%
2023-10-19	18.42	18.45	18.13	18.22	15.73	qfq	10,658,954	195,062,016	-1.25%
2023-10-18	18.68	18.76	18.40	18.45	15.93	qfq	10,004,917	185,195,799	-1.23%
2023-10-17	18.50	18.71	18.27	18.68	16.13	qfq	13,531,677	251,141,789	0.38%
2023-10-16	18.53	18.70	18.36	18.61	16.07	qfq	16,721,631	310,060,523	0.92%
2023-10-13	18.15	18.68	18.11	18.44	15.92	qfq	13,809,809	253,816,822	1.37%
2023-10-12	18.48	18.64	18.06	18.19	15.71	qfq	23,386,983	427,087,100	-1.78%
2023-10-11	18.54	18.87	18.24	18.52	15.99	qfq	27,584,418	508,621,975	-0.59%
2023-10-10	19.13	19.13	18.62	18.63	16.09	qfq	18,425,624	345,556,488	-2.46%
2023-10-09	18.70	19.22	18.65	19.10	16.49	qfq	16,798,110	319,573,143	1.33%
2023-09-28	19.19	19.24	18.64	18.85	16.28	qfq	17,628,429	333,888,823	0.32%
2023-09-27	19.18	19.27	18.79	18.79	16.23	qfq	11,995,982	227,332,288	-1.62%
2023-09-26	19.16	19.25	18.90	19.10	16.49	qfq	12,028,681	229,342,955	-0.31%
2023-09-25	18.98	19.43	18.84	19.16	16.54	qfq	23,236,516	447,308,416	1.43%
2023-09-22	19.04	19.23	18.70	18.89	16.31	qfq	20,009,323	377,711,630	-0.74%
2023-09-21	19.16	19.21	18.81	19.03	16.43	qfq	22,090,497	419,597,433	-0.68%
2023-09-20	19.64	19.64	19.05	19.16	16.54	qfq	21,447,862	411,985,501	-1.49%
2023-09-19	19.30	19.95	19.17	19.45	16.79	qfq	28,019,446	546,537,457	0.73%
2023-09-18	19.43	19.79	18.94	19.31	16.67	qfq	28,808,990	554,301,917	-0.82%
2023-09-15	19.58	19.58	18.94	19.47	16.81	qfq	36,559,313	703,899,761	0.26%
2023-09-14	18.65	19.69	18.53	19.42	16.77	qfq	44,293,351	848,811,269	4.24%
2023-09-13	18.22	18.99	18.15	18.63	16.09	qfq	35,643,006	666,027,195	2.25%
2023-09-12	18.33	18.76	18.13	18.22	15.73	qfq	34,551,461	636,767,750	-0.05%
2023-09-11	18.79	19.28	18.13	18.23	15.74	qfq	51,123,357	948,130,378	-2.77%
2023-09-08	19.15	19.36	18.61	18.75	16.19	qfq	29,757,556	563,863,682	-3.80%
2023-09-07	18.74	19.70	18.65	19.49	16.83	qfq	37,680,133	728,266,816	4.11%
2023-09-06	18.29	19.15	18.10	18.72	16.16	qfq	27,968,236	520,498,633	2.02%
2023-09-05	18.21	18.71	17.94	18.35	15.85	qfq	28,680,891	523,946,307	0.71%
2023-09-04	17.97	19.48	17.71	18.22	15.73	qfq	46,908,918	866,053,798	2.88%
2023-09-01	16.75	17.79	16.75	17.71	15.29	qfq	35,978,503	623,713,008	5.23%
2023-08-31	16.76	16.92	16.60	16.83	14.53	qfq	10,514,197	176,222,838	0.36%
2023-08-30	17.04	17.08	16.56	16.77	14.48	qfq	22,447,187	376,588,508	-1.81%
2023-08-29	16.70	17.21	16.53	17.08	14.75	qfq	31,752,611	541,136,305	1.55%
2023-08-28	16.40	17.01	15.98	16.82	14.52	qfq	44,252,068	730,925,215	6.66%
2023-08-25	15.78	15.92	15.66	15.77	13.62	qfq	11,744,900	185,406,115	-0.38%
2023-08-24	15.76	15.96	15.68	15.83	13.67	qfq	14,434,481	228,174,301	0.13%
2023-08-23	15.44	16.00	15.38	15.81	13.65	qfq	40,484,747	638,941,060	2.40%
2023-08-22	15.18	15.51	15.02	15.44	13.33	qfq	17,734,351	270,976,346	2.39%
2023-08-21	15.41	15.42	15.07	15.08	13.02	qfq	9,861,401	150,535,608	-1.76%
2023-08-18	15.43	15.65	15.33	15.35	13.25	qfq	11,823,166	182,876,845	-1.35%
2023-08-17	15.30	15.58	15.00	15.56	13.44	qfq	16,509,119	254,349,604	1.37%
2023-08-16	15.08	15.41	15.05	15.35	13.25	qfq	13,812,314	210,956,328	1.52%
2023-08-15	15.12	15.36	15.05	15.12	13.06	qfq	8,533,146	129,621,169	-0.07%
2023-08-14	15.00	15.18	14.79	15.13	13.06	qfq	11,177,455	168,211,329	0.20%
2023-08-11	15.40	15.47	15.03	15.10	13.04	qfq	17,770,892	269,341,917	-2.45%
2023-08-10	14.90	15.48	14.85	15.48	13.37	qfq	26,302,509	402,557,131	3.75%
2023-08-09	15.06	15.16	14.65	14.92	12.88	qfq	16,665,987	247,422,188	-1.06%
2023-08-08	14.58	15.19	14.58	15.08	13.02	qfq	24,215,666	361,845,783	3.36%
2023-08-07	14.61	14.68	14.46	14.59	12.60	qfq	9,739,513	141,865,007	-0.34%
2023-08-04	14.77	14.92	14.64	14.64	12.64	qfq	11,243,897	165,893,107	-0.68%
2023-08-03	14.64	14.78	14.58	14.74	12.73	qfq	11,881,575	174,357,530	0.00%
2023-08-02	14.70	14.82	14.58	14.74	12.73	qfq	15,952,968	234,438,685	0.14%
2023-08-01	14.75	14.79	14.56	14.72	12.71	qfq	15,090,660	221,694,121	0.82%
2023-07-31	15.18	15.29	14.53	14.60	12.61	qfq	39,180,667	580,169,845	-3.63%
2023-07-28	14.94	15.20	14.81	15.15	13.08	qfq	10,645,398	159,887,137	1.07%
2023-07-27	15.14	15.19	14.95	14.99	12.94	qfq	7,667,535	115,517,599	-1.19%
2023-07-26	15.26	15.38	15.05	15.17	13.10	qfq	8,987,173	136,255,544	-0.39%
2023-07-25	15.20	15.47	15.15	15.23	13.15	qfq	18,677,861	286,036,416	0.93%
2023-07-24	15.16	15.22	14.93	15.09	13.03	qfq	8,569,525	129,107,969	-0.85%
2023-07-21	15.39	15.40	15.10	15.22	13.14	qfq	12,291,386	186,967,767	-1.36%
2023-07-20	15.50	15.75	15.40	15.43	13.32	qfq	10,168,170	158,028,637	-0.52%
2023-07-19	15.40	15.77	15.38	15.51	13.39	qfq	16,850,796	262,032,798	0.91%
2023-07-18	15.54	15.60	15.34	15.37	13.27	qfq	12,954,922	200,250,514	-0.77%
2023-07-17	15.71	15.74	15.42	15.49	13.38	qfq	14,948,802	232,530,890	-1.96%