SECURITY DETAIL · RAW DATA

川投能源600674.SH

ASSECNYSTOCK

最近收盘价15.792026-07-17

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）70,901,218

成交额（元）1,115,543,704

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 2 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
2025-07-11	2025-07-18	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-09	2024-07-16	cash_dividend	0.4	—	—	—	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	15.45	15.89	15.40	15.79	15.79	qfq	70,901,218	1,115,543,704	2.07%
2026-07-16	15.57	15.72	15.35	15.47	15.47	qfq	50,418,012	782,180,531	-0.96%
2026-07-15	15.26	15.67	15.22	15.62	15.62	qfq	52,096,042	810,847,272	2.09%
2026-07-14	15.00	15.33	14.95	15.30	15.30	qfq	52,371,922	794,924,168	1.32%
2026-07-13	14.61	15.13	14.58	15.10	15.10	qfq	53,601,210	800,725,525	2.93%
2026-07-10	14.65	14.74	14.33	14.67	14.67	qfq	37,837,618	550,819,221	-0.07%
2026-07-09	14.45	14.73	14.36	14.68	14.68	qfq	36,429,198	532,326,030	1.45%
2026-07-08	14.39	14.64	14.31	14.47	14.47	qfq	19,566,253	283,891,250	0.49%
2026-07-07	14.50	14.57	14.25	14.40	14.40	qfq	25,039,317	359,611,812	-0.69%
2026-07-06	14.56	14.58	14.35	14.50	14.50	qfq	20,110,204	291,233,663	-0.55%
2026-07-03	14.45	14.77	14.40	14.58	14.58	qfq	28,544,442	417,104,362	0.62%
2026-07-02	14.18	14.61	14.10	14.49	14.49	qfq	37,350,506	536,081,830	2.62%
2026-07-01	14.10	14.26	14.07	14.12	14.12	qfq	23,393,239	331,535,916	-0.35%
2026-06-30	14.15	14.18	13.87	14.17	14.17	qfq	23,156,250	324,963,841	0.14%
2026-06-29	13.95	14.29	13.79	14.15	14.15	qfq	37,232,525	525,106,123	1.14%
2026-06-26	13.89	14.11	13.84	13.99	13.99	qfq	23,156,147	323,946,417	0.79%
2026-06-25	14.27	14.30	13.83	13.88	13.88	qfq	39,955,293	560,494,772	-2.73%
2026-06-24	14.40	14.49	14.16	14.27	14.27	qfq	23,550,588	336,660,323	-0.83%
2026-06-23	14.24	14.58	14.18	14.39	14.39	qfq	39,920,149	574,972,889	0.91%
2026-06-22	14.31	14.38	14.08	14.26	14.26	qfq	45,704,233	649,354,464	-0.35%
2026-06-18	14.60	14.72	14.28	14.31	14.31	qfq	38,077,468	550,135,583	-2.19%
2026-06-17	15.19	15.21	14.52	14.63	14.63	qfq	68,360,557	1,009,027,196	-3.56%
2026-06-16	15.28	15.43	15.15	15.17	15.17	qfq	30,244,521	461,292,028	-1.04%
2026-06-15	15.61	15.61	15.15	15.33	15.33	qfq	45,028,313	688,235,836	-1.73%
2026-06-12	15.50	15.75	15.43	15.60	15.60	qfq	50,264,494	784,429,579	0.58%
2026-06-11	15.13	15.59	15.10	15.51	15.51	qfq	44,302,384	683,712,863	2.44%
2026-06-10	15.08	15.33	15.00	15.14	15.14	qfq	28,735,645	435,231,226	0.26%
2026-06-09	14.95	15.20	14.84	15.10	15.10	qfq	29,269,199	441,035,865	0.87%
2026-06-08	15.11	15.17	14.77	14.97	14.97	qfq	45,955,737	686,168,879	-1.19%
2026-06-05	15.51	15.71	15.06	15.15	15.15	qfq	43,651,512	669,439,191	-2.70%
2026-06-04	15.39	15.74	15.35	15.57	15.57	qfq	45,744,244	712,145,598	0.71%
2026-06-03	15.40	15.60	15.10	15.46	15.46	qfq	53,421,151	818,090,949	0.13%
2026-06-02	15.68	15.89	15.35	15.44	15.44	qfq	61,382,453	954,158,968	-1.91%
2026-06-01	15.44	15.93	15.34	15.74	15.74	qfq	75,282,566	1,180,683,135	1.55%
2026-05-29	15.00	15.50	14.92	15.50	15.50	qfq	69,923,810	1,071,780,718	2.92%
2026-05-28	15.05	15.38	14.96	15.06	15.06	qfq	43,230,953	655,441,727	0.13%
2026-05-27	15.14	15.20	14.91	15.04	15.04	qfq	27,482,542	412,752,861	-0.59%
2026-05-26	15.00	15.17	14.86	15.13	15.13	qfq	34,393,603	517,633,856	1.07%
2026-05-25	14.86	15.03	14.79	14.97	14.97	qfq	28,741,750	429,440,891	0.74%
2026-05-22	14.80	14.94	14.58	14.86	14.86	qfq	26,135,162	385,814,820	0.41%
2026-05-21	15.00	15.15	14.74	14.80	14.80	qfq	36,562,742	545,601,324	-1.33%
2026-05-20	15.50	15.54	14.99	15.00	15.00	qfq	35,445,184	538,748,181	-3.41%
2026-05-19	15.04	15.78	14.98	15.53	15.53	qfq	54,007,771	836,699,381	3.05%
2026-05-18	14.90	15.15	14.83	15.07	15.07	qfq	26,765,167	400,952,179	0.53%
2026-05-15	15.00	15.12	14.73	14.99	14.99	qfq	32,462,794	484,740,608	-0.33%
2026-05-14	15.39	15.55	15.00	15.04	15.04	qfq	39,571,531	604,882,077	-2.27%
2026-05-13	15.46	15.58	15.30	15.39	15.39	qfq	37,529,301	578,710,150	-0.52%
2026-05-12	15.37	15.66	15.31	15.47	15.47	qfq	48,541,082	750,364,829	1.18%
2026-05-11	15.31	15.50	15.20	15.29	15.29	qfq	35,924,750	550,507,848	0.20%
2026-05-08	15.31	15.45	15.19	15.26	15.26	qfq	24,117,540	369,090,471	-0.20%
2026-05-07	15.29	15.34	15.21	15.29	15.29	qfq	25,139,999	383,984,976	0.07%
2026-05-06	15.37	15.43	15.21	15.28	15.28	qfq	26,389,379	403,732,155	-0.20%
2026-04-30	15.30	15.49	15.27	15.31	15.31	qfq	24,433,613	375,115,816	-0.33%
2026-04-29	15.27	15.45	15.25	15.36	15.36	qfq	24,863,934	381,692,102	0.00%
2026-04-28	15.07	15.38	15.05	15.36	15.36	qfq	45,842,251	699,939,869	1.99%
2026-04-27	14.91	15.09	14.80	15.06	15.06	qfq	23,271,909	349,255,915	0.87%
2026-04-24	15.01	15.13	14.92	14.93	14.93	qfq	27,074,592	406,358,594	-0.47%
2026-04-23	15.03	15.12	14.90	15.00	15.00	qfq	25,646,730	384,514,664	0.00%
2026-04-22	15.14	15.33	14.99	15.00	15.00	qfq	28,266,164	427,352,682	-1.12%
2026-04-21	15.09	15.23	14.97	15.17	15.17	qfq	42,121,746	637,626,831	0.80%
2026-04-20	14.85	15.48	14.83	15.05	15.05	qfq	68,674,535	1,040,061,755	3.65%
2026-04-17	14.64	14.64	14.47	14.52	14.52	qfq	22,581,815	328,013,531	-0.95%
2026-04-16	14.62	14.80	14.55	14.66	14.66	qfq	17,489,022	256,295,550	0.14%
2026-04-15	14.41	14.70	14.35	14.64	14.64	qfq	23,033,908	335,406,869	1.60%
2026-04-14	14.45	14.49	14.25	14.41	14.41	qfq	21,428,093	307,268,296	-0.14%
2026-04-13	14.59	14.65	14.37	14.43	14.43	qfq	20,446,863	295,427,838	-1.50%
2026-04-10	14.71	14.85	14.46	14.65	14.65	qfq	29,531,716	432,197,762	-0.07%
2026-04-09	14.83	14.83	14.63	14.66	14.66	qfq	20,200,719	296,946,796	-1.41%
2026-04-08	14.75	14.88	14.72	14.87	14.87	qfq	21,528,113	318,933,850	0.13%
2026-04-07	15.08	15.10	14.73	14.85	14.85	qfq	20,084,074	298,315,773	-1.46%
2026-04-03	15.09	15.13	14.93	15.07	15.07	qfq	27,867,084	419,160,022	-0.79%
2026-04-02	14.83	15.22	14.66	15.19	15.19	qfq	49,002,655	734,099,399	2.98%
2026-04-01	14.92	14.95	14.65	14.75	14.75	qfq	31,094,361	458,842,848	-0.94%
2026-03-31	15.09	15.23	14.87	14.89	14.89	qfq	23,235,144	348,901,548	-1.52%
2026-03-30	15.38	15.38	15.06	15.12	15.12	qfq	28,810,470	437,817,397	-1.88%
2026-03-27	15.56	15.65	15.28	15.41	15.41	qfq	27,946,781	430,724,993	-1.41%
2026-03-26	15.67	15.76	15.50	15.63	15.63	qfq	28,451,500	444,617,604	-0.45%
2026-03-25	15.43	15.73	15.26	15.70	15.70	qfq	37,443,788	583,313,818	1.82%
2026-03-24	15.30	15.50	15.20	15.42	15.42	qfq	30,287,014	464,761,596	1.18%
2026-03-23	15.50	15.65	15.18	15.24	15.24	qfq	44,441,979	684,720,101	-2.31%
2026-03-20	15.56	15.74	15.41	15.60	15.60	qfq	33,113,281	516,770,682	0.84%
2026-03-19	15.52	15.77	15.43	15.47	15.47	qfq	29,169,279	454,831,427	-0.26%
2026-03-18	15.50	15.72	15.40	15.51	15.51	qfq	26,806,729	415,967,259	0.00%
2026-03-17	15.54	15.74	15.44	15.51	15.51	qfq	22,709,408	354,174,009	-0.32%
2026-03-16	15.72	15.92	15.46	15.56	15.56	qfq	39,818,447	622,507,244	-1.02%
2026-03-13	16.25	16.36	15.68	15.72	15.72	qfq	51,013,309	810,448,115	-3.26%
2026-03-12	15.89	16.29	15.81	16.25	16.25	qfq	51,177,874	822,724,776	1.94%
2026-03-11	15.77	16.04	15.58	15.94	15.94	qfq	43,927,045	695,644,751	0.95%
2026-03-10	15.68	15.86	15.45	15.79	15.79	qfq	43,983,074	690,220,246	-0.19%
2026-03-09	15.31	16.20	15.24	15.82	15.82	qfq	88,708,367	1,404,165,522	3.20%
2026-03-06	15.14	15.43	15.11	15.33	15.33	qfq	39,676,100	606,327,406	0.99%
2026-03-05	15.12	15.25	15.05	15.18	15.18	qfq	37,118,025	562,365,975	-0.26%
2026-03-04	14.96	15.22	14.70	15.22	15.22	qfq	65,852,820	991,265,257	1.47%
2026-03-03	14.78	15.15	14.76	15.00	15.00	qfq	66,769,224	1,002,040,035	1.42%
2026-03-02	14.45	14.95	14.35	14.79	14.79	qfq	71,895,290	1,060,260,028	2.42%
2026-02-27	14.15	14.55	14.15	14.44	14.44	qfq	48,431,868	695,501,022	1.98%
2026-02-26	14.02	14.18	14.01	14.16	14.16	qfq	18,918,516	267,335,183	1.14%
2026-02-25	14.14	14.22	13.98	14.00	14.00	qfq	27,590,543	389,057,233	-0.85%
2026-02-24	13.89	14.16	13.88	14.12	14.12	qfq	21,353,443	300,387,291	1.95%
2026-02-13	13.99	14.02	13.84	13.85	13.85	qfq	11,467,300	159,528,139	-1.14%
2026-02-12	14.12	14.13	13.95	14.01	14.01	qfq	14,645,807	205,335,985	-0.28%
2026-02-11	14.14	14.15	14.05	14.05	14.05	qfq	8,334,500	117,340,653	-0.50%
2026-02-10	14.11	14.18	14.05	14.12	14.12	qfq	12,997,553	183,635,742	0.00%
2026-02-09	14.04	14.12	13.94	14.12	14.12	qfq	19,330,163	271,449,466	0.64%
2026-02-06	14.08	14.12	13.98	14.03	14.03	qfq	18,961,204	266,623,581	-0.36%
2026-02-05	13.96	14.12	13.91	14.08	14.08	qfq	24,794,760	348,066,436	0.79%
2026-02-04	13.75	14.06	13.73	13.97	13.97	qfq	26,543,757	371,028,347	1.53%
2026-02-03	13.85	13.93	13.66	13.76	13.76	qfq	18,589,347	255,449,421	-0.22%
2026-02-02	14.04	14.06	13.79	13.79	13.79	qfq	21,379,583	297,816,501	-0.93%
2026-01-30	13.82	14.06	13.79	13.92	13.92	qfq	31,955,833	445,779,279	0.36%
2026-01-29	13.68	13.88	13.52	13.87	13.87	qfq	38,961,981	532,374,332	1.09%
2026-01-28	13.83	13.88	13.68	13.72	13.72	qfq	35,877,130	494,481,238	-0.80%
2026-01-27	13.94	13.98	13.81	13.83	13.83	qfq	19,869,719	275,829,502	-0.79%
2026-01-26	14.02	14.08	13.91	13.94	13.94	qfq	23,485,539	328,493,317	-0.64%
2026-01-23	14.13	14.15	13.99	14.03	14.03	qfq	20,277,357	285,266,605	-0.71%
2026-01-22	14.14	14.19	14.08	14.13	14.13	qfq	15,625,901	220,750,023	-0.07%
2026-01-21	14.32	14.36	14.10	14.14	14.14	qfq	27,543,913	391,215,448	-1.67%
2026-01-20	14.12	14.39	14.09	14.38	14.38	qfq	39,115,440	559,130,108	1.91%
2026-01-19	13.96	14.13	13.93	14.11	14.11	qfq	24,595,151	346,068,578	1.07%
2026-01-16	13.87	14.06	13.87	13.96	13.96	qfq	30,291,631	422,871,016	0.87%
2026-01-15	13.92	13.95	13.80	13.84	13.84	qfq	18,852,831	261,325,750	-0.65%
2026-01-14	14.07	14.08	13.91	13.93	13.93	qfq	22,367,709	313,415,041	-0.92%
2026-01-13	14.00	14.13	13.98	14.06	14.06	qfq	19,511,246	274,077,784	0.43%
2026-01-12	14.02	14.04	13.95	14.00	14.00	qfq	18,317,130	256,233,068	-0.36%
2026-01-09	14.00	14.07	13.99	14.05	14.05	qfq	11,267,099	158,083,520	0.07%
2026-01-08	14.05	14.06	13.98	14.04	14.04	qfq	10,355,942	145,086,283	-0.07%
2026-01-07	14.00	14.18	13.94	14.05	14.05	qfq	20,100,000	282,528,764	0.43%
2026-01-06	13.96	14.01	13.92	13.99	13.99	qfq	20,837,988	290,784,502	0.00%
2026-01-05	13.91	13.99	13.78	13.99	13.99	qfq	19,820,583	274,882,205	0.65%
2025-12-31	13.90	14.04	13.87	13.90	13.90	qfq	16,151,992	225,370,966	0.00%
2025-12-30	13.99	13.99	13.85	13.90	13.90	qfq	16,460,598	228,736,498	-0.64%
2025-12-29	14.24	14.25	13.95	13.99	13.99	qfq	30,749,194	432,820,191	-1.76%
2025-12-26	14.25	14.26	14.20	14.24	14.24	qfq	8,092,290	115,141,412	0.00%
2025-12-25	14.23	14.29	14.20	14.24	14.24	qfq	9,578,519	136,440,606	0.07%
2025-12-24	14.19	14.24	14.13	14.23	14.23	qfq	11,411,828	161,784,518	0.28%
2025-12-23	14.25	14.31	14.18	14.19	14.19	qfq	14,111,064	201,004,184	-0.56%
2025-12-22	14.35	14.36	14.25	14.27	14.27	qfq	19,629,299	280,371,859	-0.49%
2025-12-19	14.45	14.46	14.32	14.34	14.34	qfq	13,761,020	197,948,531	-0.83%
2025-12-18	14.29	14.52	14.26	14.46	14.46	qfq	19,415,717	279,875,609	1.33%
2025-12-17	14.34	14.35	14.23	14.27	14.27	qfq	14,810,127	211,478,265	-0.49%
2025-12-16	14.42	14.44	14.28	14.34	14.34	qfq	13,740,020	196,880,433	-0.62%
2025-12-15	14.45	14.54	14.40	14.43	14.43	qfq	12,205,513	176,418,444	-0.14%
2025-12-12	14.46	14.50	14.39	14.45	14.45	qfq	19,266,013	277,975,399	-0.07%
2025-12-11	14.54	14.66	14.43	14.46	14.46	qfq	16,377,109	237,953,529	-0.62%
2025-12-10	14.48	14.71	14.46	14.55	14.55	qfq	19,828,290	289,979,720	0.28%
2025-12-09	14.47	14.62	14.45	14.51	14.51	qfq	13,910,254	202,301,305	0.35%
2025-12-08	14.61	14.61	14.46	14.46	14.46	qfq	13,718,204	198,944,154	-1.03%
2025-12-05	14.71	14.71	14.56	14.61	14.61	qfq	11,812,987	172,532,421	-0.81%
2025-12-04	14.71	14.75	14.63	14.73	14.73	qfq	9,339,925	137,234,549	0.27%
2025-12-03	14.60	14.78	14.54	14.69	14.69	qfq	14,554,045	213,703,820	0.55%
2025-12-02	14.62	14.66	14.56	14.61	14.61	qfq	8,205,650	119,883,014	0.00%
2025-12-01	14.57	14.67	14.52	14.61	14.61	qfq	13,029,634	190,171,504	0.21%
2025-11-28	14.73	14.73	14.56	14.58	14.58	qfq	13,177,900	192,529,942	-1.02%
2025-11-27	14.48	14.77	14.44	14.73	14.73	qfq	26,683,453	391,214,046	1.87%
2025-11-26	14.44	14.61	14.41	14.46	14.46	qfq	19,094,525	276,808,864	0.14%
2025-11-25	14.37	14.47	14.32	14.44	14.44	qfq	14,736,639	212,302,537	0.77%
2025-11-24	14.38	14.40	14.26	14.33	14.33	qfq	17,891,080	256,427,162	-0.14%
2025-11-21	14.47	14.51	14.34	14.35	14.35	qfq	19,394,437	279,423,451	-0.90%
2025-11-20	14.50	14.61	14.47	14.48	14.48	qfq	15,475,632	224,835,443	-0.14%
2025-11-19	14.46	14.58	14.43	14.50	14.50	qfq	11,542,803	167,489,383	0.28%
2025-11-18	14.54	14.61	14.42	14.46	14.46	qfq	12,126,966	175,911,380	-0.55%
2025-11-17	14.66	14.69	14.45	14.54	14.54	qfq	18,602,870	270,041,503	-0.75%
2025-11-14	14.78	14.89	14.64	14.65	14.65	qfq	19,898,860	293,614,379	-0.81%
2025-11-13	15.02	15.05	14.74	14.77	14.77	qfq	34,696,540	514,163,725	-1.60%
2025-11-12	15.05	15.13	15.01	15.01	15.01	qfq	17,067,131	257,005,879	-0.33%
2025-11-11	15.11	15.12	14.98	15.06	15.06	qfq	16,427,905	247,191,591	0.00%
2025-11-10	15.12	15.14	15.01	15.06	15.06	qfq	15,852,576	238,894,052	-0.20%
2025-11-07	15.03	15.23	15.02	15.09	15.09	qfq	24,733,300	374,208,856	0.47%
2025-11-06	14.99	15.20	14.95	15.02	15.02	qfq	24,965,885	376,952,004	0.20%
2025-11-05	14.98	15.03	14.89	14.99	14.99	qfq	14,863,963	222,594,122	0.07%
2025-11-04	14.86	15.04	14.81	14.98	14.98	qfq	27,161,467	407,199,221	0.81%
2025-11-03	14.73	14.86	14.72	14.86	14.86	qfq	17,430,349	257,994,913	0.95%
2025-10-31	15.00	15.02	14.70	14.72	14.72	qfq	38,844,297	574,488,236	-1.93%
2025-10-30	14.94	15.13	14.90	15.01	15.01	qfq	22,221,239	334,442,153	0.33%
2025-10-29	15.05	15.06	14.90	14.96	14.96	qfq	18,439,990	275,992,350	-0.66%
2025-10-28	15.04	15.08	14.96	15.06	15.06	qfq	16,271,299	244,469,189	0.27%
2025-10-27	14.83	15.13	14.77	15.02	15.02	qfq	31,355,185	470,195,734	1.21%
2025-10-24	14.90	14.93	14.79	14.84	14.84	qfq	18,010,382	267,479,493	-0.60%
2025-10-23	14.87	15.06	14.85	14.93	14.93	qfq	21,440,278	320,564,371	0.47%
2025-10-22	14.74	14.90	14.71	14.86	14.86	qfq	17,848,189	264,533,606	0.88%
2025-10-21	14.82	14.89	14.71	14.73	14.73	qfq	21,788,930	322,278,032	-0.81%
2025-10-20	14.86	14.95	14.61	14.85	14.85	qfq	25,534,261	376,798,466	0.07%
2025-10-17	14.93	15.00	14.77	14.84	14.84	qfq	25,939,496	386,196,072	-0.80%
2025-10-16	14.89	14.99	14.82	14.96	14.96	qfq	27,128,641	404,916,714	0.40%
2025-10-15	14.97	15.02	14.83	14.90	14.90	qfq	22,535,207	335,639,983	-0.60%
2025-10-14	14.77	14.99	14.73	14.99	14.99	qfq	37,986,796	566,494,556	1.15%
2025-10-13	14.57	14.86	14.46	14.82	14.82	qfq	35,298,866	518,151,001	0.68%
2025-10-10	14.47	14.75	14.45	14.72	14.72	qfq	33,438,102	489,512,455	1.52%
2025-10-09	14.34	14.50	14.26	14.50	14.50	qfq	31,354,992	451,513,721	1.54%
2025-09-30	14.29	14.31	14.20	14.28	14.28	qfq	14,739,790	210,000,549	-0.42%
2025-09-29	14.36	14.40	14.24	14.34	14.34	qfq	16,845,900	240,974,763	0.00%
2025-09-26	14.24	14.37	14.21	14.34	14.34	qfq	19,217,669	274,968,975	0.84%
2025-09-25	14.32	14.32	14.17	14.22	14.22	qfq	15,219,916	216,231,390	-0.77%
2025-09-24	14.25	14.40	14.24	14.33	14.33	qfq	20,149,873	288,545,209	0.21%
2025-09-23	14.15	14.35	14.08	14.30	14.30	qfq	29,535,935	419,356,978	1.06%
2025-09-22	14.32	14.33	14.10	14.15	14.15	qfq	20,028,760	283,686,537	-1.32%
2025-09-19	14.18	14.37	14.08	14.34	14.34	qfq	28,804,081	410,208,286	1.34%
2025-09-18	14.36	14.36	14.14	14.15	14.15	qfq	31,093,323	442,733,716	-1.32%
2025-09-17	14.29	14.40	14.24	14.34	14.34	qfq	27,050,144	386,911,844	0.35%
2025-09-16	14.41	14.45	14.25	14.29	14.29	qfq	41,754,856	598,331,200	-0.90%
2025-09-15	14.55	14.58	14.33	14.42	14.42	qfq	40,237,655	581,178,850	-0.76%
2025-09-12	14.81	14.87	14.50	14.53	14.53	qfq	65,121,773	952,255,402	-1.82%
2025-09-11	14.75	14.80	14.71	14.80	14.80	qfq	13,724,115	202,442,548	0.34%
2025-09-10	14.78	14.81	14.70	14.75	14.75	qfq	17,112,215	252,305,990	-0.14%
2025-09-09	14.83	14.89	14.72	14.77	14.77	qfq	22,121,006	327,199,392	-0.40%
2025-09-08	14.89	15.00	14.78	14.83	14.83	qfq	41,322,536	614,206,065	-0.34%
2025-09-05	14.80	14.90	14.77	14.88	14.88	qfq	18,223,414	270,204,961	0.07%
2025-09-04	14.95	14.96	14.70	14.87	14.87	qfq	19,672,011	290,848,861	-0.60%
2025-09-03	15.00	15.02	14.85	14.96	14.96	qfq	22,988,981	342,930,880	-0.40%
2025-09-02	14.66	15.05	14.65	15.02	15.02	qfq	44,320,495	658,997,005	2.53%
2025-09-01	14.89	14.94	14.63	14.65	14.65	qfq	56,779,269	837,267,185	-1.61%
2025-08-29	15.21	15.37	14.89	14.89	14.89	qfq	66,611,974	1,004,311,293	-2.04%
2025-08-28	15.28	15.34	15.05	15.20	15.20	qfq	28,298,275	430,015,013	-0.52%
2025-08-27	15.55	15.55	15.26	15.28	15.28	qfq	37,329,053	574,651,098	-1.67%
2025-08-26	15.60	15.61	15.52	15.54	15.54	qfq	19,664,280	305,862,080	-0.38%
2025-08-25	15.62	15.63	15.54	15.60	15.60	qfq	20,131,536	313,640,399	0.58%
2025-08-22	15.54	15.57	15.40	15.51	15.51	qfq	19,135,563	295,675,110	-0.26%
2025-08-21	15.37	15.57	15.35	15.55	15.55	qfq	24,775,485	384,242,415	1.17%
2025-08-20	15.35	15.39	15.30	15.37	15.37	qfq	14,449,989	221,503,575	0.07%
2025-08-19	15.34	15.42	15.33	15.36	15.36	qfq	17,709,198	272,244,773	0.13%
2025-08-18	15.33	15.37	15.25	15.34	15.34	qfq	21,630,000	330,912,260	0.13%
2025-08-15	15.45	15.47	15.29	15.32	15.32	qfq	31,183,385	478,017,595	-1.16%
2025-08-14	15.45	15.60	15.45	15.50	15.50	qfq	23,727,154	368,416,276	0.32%
2025-08-13	15.44	15.49	15.44	15.45	15.45	qfq	14,223,921	219,900,524	-0.06%
2025-08-12	15.50	15.50	15.44	15.46	15.46	qfq	16,323,314	252,443,585	-0.32%
2025-08-11	15.53	15.55	15.42	15.51	15.51	qfq	15,571,564	240,996,496	-0.13%
2025-08-08	15.53	15.59	15.51	15.53	15.53	qfq	13,453,489	209,241,056	-0.13%
2025-08-07	15.56	15.59	15.48	15.55	15.55	qfq	13,767,539	213,620,030	0.00%
2025-08-06	15.58	15.61	15.52	15.55	15.55	qfq	12,237,724	190,198,465	-0.19%
2025-08-05	15.60	15.62	15.50	15.58	15.58	qfq	11,083,259	172,430,317	0.13%
2025-08-04	15.50	15.60	15.47	15.56	15.56	qfq	15,701,423	244,051,890	0.13%
2025-08-01	15.54	15.62	15.51	15.54	15.54	qfq	15,671,768	243,653,715	-0.32%
2025-07-31	15.90	15.93	15.53	15.59	15.59	qfq	41,550,746	649,878,930	-2.20%
2025-07-30	15.83	16.11	15.80	15.94	15.94	qfq	42,738,242	683,130,936	0.89%
2025-07-29	15.80	15.85	15.72	15.80	15.80	qfq	24,655,914	389,364,828	-0.38%
2025-07-28	15.81	15.87	15.65	15.86	15.86	qfq	39,357,759	619,681,157	0.32%
2025-07-25	15.90	15.97	15.79	15.81	15.81	qfq	33,602,391	532,986,344	-0.82%
2025-07-24	16.12	16.12	15.78	15.94	15.94	qfq	36,144,626	573,641,247	-0.99%
2025-07-23	16.29	16.42	16.06	16.10	16.10	qfq	32,873,153	532,451,492	-0.74%
2025-07-22	16.06	16.45	16.02	16.22	16.22	qfq	34,716,338	562,797,682	1.06%
2025-07-21	16.10	16.14	15.90	16.05	16.05	qfq	33,695,176	539,736,210	1.26%
2025-07-18	15.83	15.89	15.65	15.85	15.85	qfq	18,262,790	288,451,640	-1.92%
2025-07-17	16.25	16.29	16.15	16.16	15.76	qfq	15,966,932	258,291,962	-0.31%
2025-07-16	16.16	16.24	16.14	16.21	15.81	qfq	12,150,060	196,663,344	0.43%
2025-07-15	16.30	16.30	16.09	16.14	15.74	qfq	21,630,375	349,239,684	-0.68%
2025-07-14	16.17	16.36	16.14	16.25	15.85	qfq	21,573,399	351,389,605	0.81%
2025-07-11	16.23	16.27	16.12	16.12	15.72	qfq	22,703,471	367,397,316	0.00%
2025-07-10	16.19	16.25	16.10	16.12	15.72	qfq	15,642,487	252,828,740	-0.25%
2025-07-09	16.15	16.32	16.14	16.16	15.76	qfq	17,825,948	289,482,319	-0.12%
2025-07-08	16.31	16.32	16.03	16.18	15.78	qfq	25,390,494	409,880,675	-0.86%
2025-07-07	16.33	16.38	16.17	16.32	15.92	qfq	16,728,348	272,110,946	0.43%
2025-07-04	16.16	16.32	16.16	16.25	15.85	qfq	12,772,500	207,687,095	0.49%
2025-07-03	16.28	16.29	16.11	16.17	15.77	qfq	13,952,249	225,648,754	-0.37%
2025-07-02	16.38	16.44	16.22	16.23	15.83	qfq	13,850,401	225,801,291	-0.73%
2025-07-01	16.05	16.51	16.04	16.35	15.95	qfq	31,903,500	520,884,120	1.93%
2025-06-30	16.00	16.16	15.99	16.04	15.64	qfq	19,627,955	315,477,100	0.19%
2025-06-27	16.10	16.11	15.90	16.01	15.61	qfq	25,263,163	403,591,382	-0.56%
2025-06-26	16.08	16.17	16.00	16.10	15.70	qfq	18,339,236	295,317,698	0.19%
2025-06-25	15.96	16.08	15.93	16.07	15.67	qfq	18,425,810	295,105,632	0.88%
2025-06-24	15.96	16.01	15.91	15.93	15.54	qfq	16,611,044	264,972,069	-0.06%
2025-06-23	16.01	16.06	15.86	15.94	15.55	qfq	16,245,545	258,945,501	-0.50%
2025-06-20	16.08	16.20	16.02	16.02	15.62	qfq	12,792,817	205,591,720	-0.50%
2025-06-19	16.37	16.38	16.01	16.10	15.70	qfq	16,924,282	273,073,557	-1.23%
2025-06-18	16.21	16.43	16.18	16.30	15.90	qfq	16,281,509	266,235,589	0.43%
2025-06-17	16.12	16.28	16.08	16.23	15.83	qfq	13,231,946	214,169,739	0.56%
2025-06-16	16.24	16.30	16.00	16.14	15.74	qfq	21,548,828	347,135,713	-0.98%
2025-06-13	16.23	16.35	16.23	16.30	15.90	qfq	14,204,239	231,416,828	0.31%
2025-06-12	16.36	16.41	16.20	16.25	15.85	qfq	13,622,099	221,701,348	-0.73%
2025-06-11	16.37	16.48	16.32	16.37	15.96	qfq	13,344,846	218,894,774	0.00%
2025-06-10	16.37	16.57	16.35	16.37	15.96	qfq	17,865,716	293,851,647	-0.12%
2025-06-09	16.41	16.41	16.21	16.39	15.98	qfq	14,949,227	243,759,944	-0.18%
2025-06-06	16.29	16.42	16.28	16.42	16.01	qfq	12,976,863	212,475,374	0.98%
2025-06-05	16.38	16.47	16.20	16.26	15.86	qfq	18,912,547	308,119,333	-0.67%
2025-06-04	16.58	16.67	16.35	16.37	15.96	qfq	30,728,816	507,362,691	-1.62%
2025-06-03	16.82	16.83	16.49	16.64	16.23	qfq	30,305,298	502,576,177	-1.25%
2025-05-30	16.94	17.07	16.80	16.85	16.43	qfq	19,645,004	331,684,822	-0.59%
2025-05-29	17.10	17.11	16.84	16.95	16.53	qfq	16,436,897	278,295,180	-0.88%
2025-05-28	17.09	17.15	17.02	17.10	16.68	qfq	8,575,331	146,434,602	0.18%
2025-05-27	17.30	17.35	17.07	17.07	16.65	qfq	14,563,420	250,231,404	-0.99%
2025-05-26	17.18	17.31	17.13	17.24	16.81	qfq	9,590,866	165,154,849	0.06%
2025-05-23	17.49	17.53	17.23	17.23	16.80	qfq	13,232,296	229,554,354	-1.66%
2025-05-22	17.43	17.58	17.32	17.52	17.09	qfq	12,802,446	223,388,885	0.34%
2025-05-21	17.55	17.70	17.43	17.46	17.03	qfq	13,927,915	244,405,496	-0.23%
2025-05-20	17.21	17.65	17.17	17.50	17.07	qfq	23,336,295	408,819,394	1.80%
2025-05-19	17.05	17.25	17.02	17.19	16.76	qfq	14,221,452	244,355,445	0.82%
2025-05-16	17.23	17.44	17.03	17.05	16.63	qfq	15,846,638	271,417,644	-1.27%
2025-05-15	17.03	17.33	17.03	17.27	16.84	qfq	19,800,459	340,795,878	1.53%
2025-05-14	17.09	17.09	16.94	17.01	16.59	qfq	12,792,739	217,695,675	-0.41%
2025-05-13	17.09	17.12	16.95	17.08	16.66	qfq	11,643,833	198,433,018	-0.06%
2025-05-12	17.18	17.23	17.03	17.09	16.67	qfq	14,183,108	242,320,445	-0.81%
2025-05-09	17.11	17.38	17.06	17.23	16.80	qfq	16,579,320	286,208,022	0.70%
2025-05-08	17.03	17.15	16.94	17.11	16.69	qfq	13,751,868	234,411,707	0.00%
2025-05-07	17.07	17.24	16.84	17.11	16.69	qfq	21,335,264	363,593,300	0.77%
2025-05-06	16.95	17.00	16.75	16.98	16.56	qfq	22,468,469	379,630,676	-0.06%
2025-04-30	16.98	17.02	16.86	16.99	16.57	qfq	13,971,954	236,879,924	0.00%
2025-04-29	17.00	17.03	16.79	16.99	16.57	qfq	17,349,062	293,389,510	-0.06%
2025-04-28	16.86	17.09	16.73	17.00	16.58	qfq	21,371,743	362,406,072	1.01%
2025-04-25	16.81	16.90	16.65	16.83	16.41	qfq	16,110,249	269,821,807	0.36%
2025-04-24	16.61	16.91	16.60	16.77	16.35	qfq	16,265,172	272,554,657	1.08%
2025-04-23	16.78	16.82	16.55	16.59	16.18	qfq	15,533,429	258,473,504	-1.43%
2025-04-22	16.62	16.97	16.59	16.83	16.41	qfq	19,486,117	327,315,895	1.26%
2025-04-21	16.69	16.81	16.60	16.62	16.21	qfq	13,239,167	220,768,573	-0.36%
2025-04-18	16.71	16.84	16.65	16.68	16.27	qfq	13,424,800	224,544,795	-0.66%
2025-04-17	16.89	16.89	16.60	16.79	16.37	qfq	19,659,526	328,764,551	-0.71%
2025-04-16	16.68	16.91	16.50	16.91	16.49	qfq	24,846,068	415,307,816	1.44%
2025-04-15	16.72	16.75	16.45	16.67	16.26	qfq	20,128,463	334,233,052	-0.30%
2025-04-14	16.66	16.78	16.33	16.72	16.31	qfq	32,512,933	540,680,246	-0.65%
2025-04-11	16.99	16.99	16.64	16.83	16.41	qfq	23,088,292	386,986,563	-0.82%
2025-04-10	16.97	16.97	16.67	16.97	16.55	qfq	29,077,493	490,021,101	0.00%
2025-04-09	16.79	17.10	16.57	16.97	16.55	qfq	44,709,622	753,126,887	1.13%
2025-04-08	16.55	16.84	16.24	16.78	16.36	qfq	47,718,190	789,476,827	1.15%
2025-04-07	16.30	16.99	15.91	16.59	16.18	qfq	76,700,348	1,264,901,779	-0.66%
2025-04-03	16.16	16.74	16.16	16.70	16.29	qfq	38,451,678	636,624,611	3.02%
2025-04-02	16.20	16.29	16.07	16.21	15.81	qfq	15,988,605	258,688,091	0.06%
2025-04-01	16.04	16.28	16.00	16.20	15.80	qfq	21,849,697	353,267,074	1.00%
2025-03-31	16.08	16.31	16.00	16.04	15.64	qfq	24,962,072	403,382,427	-0.56%
2025-03-28	15.84	16.15	15.82	16.13	15.73	qfq	23,539,745	377,438,674	1.57%
2025-03-27	15.97	16.01	15.80	15.88	15.49	qfq	19,352,899	307,314,117	-0.56%
2025-03-26	16.07	16.08	15.81	15.97	15.57	qfq	21,263,274	339,350,691	-0.56%
2025-03-25	15.55	16.09	15.46	16.06	15.66	qfq	44,384,958	704,459,242	3.41%
2025-03-24	15.54	15.66	15.45	15.53	15.15	qfq	18,015,852	280,240,884	0.13%
2025-03-21	15.40	15.62	15.40	15.51	15.13	qfq	22,351,017	347,163,099	0.45%
2025-03-20	15.41	15.57	15.37	15.44	15.06	qfq	15,588,946	240,874,750	0.19%
2025-03-19	15.13	15.58	15.08	15.41	15.03	qfq	36,362,994	559,623,260	1.99%
2025-03-18	15.25	15.25	15.09	15.11	14.74	qfq	16,256,566	246,013,316	-0.66%
2025-03-17	15.28	15.41	15.20	15.21	14.83	qfq	19,778,974	302,564,405	-0.33%
2025-03-14	15.21	15.27	15.14	15.26	14.88	qfq	16,969,100	258,527,993	0.33%
2025-03-13	15.14	15.28	15.14	15.21	14.83	qfq	19,932,935	303,151,427	0.33%
2025-03-12	15.04	15.16	14.93	15.16	14.78	qfq	15,892,791	239,646,870	0.73%
2025-03-11	15.09	15.18	14.93	15.05	14.68	qfq	16,869,519	253,498,419	-0.46%
2025-03-10	15.01	15.20	14.96	15.12	14.75	qfq	17,872,454	270,268,733	0.73%
2025-03-07	14.99	15.16	14.98	15.01	14.64	qfq	15,593,138	234,980,897	-0.20%
2025-03-06	15.06	15.08	14.89	15.04	14.67	qfq	14,344,127	215,044,172	0.13%
2025-03-05	14.92	15.11	14.89	15.02	14.65	qfq	15,039,761	226,112,152	0.54%
2025-03-04	14.86	14.98	14.78	14.94	14.57	qfq	12,370,136	184,295,673	0.61%
2025-03-03	14.97	15.06	14.81	14.85	14.48	qfq	20,801,282	310,087,631	-0.80%
2025-02-28	15.07	15.17	14.97	14.97	14.60	qfq	16,736,335	252,235,383	-0.66%
2025-02-27	15.23	15.25	15.03	15.07	14.70	qfq	22,543,532	341,511,237	-0.72%
2025-02-26	14.92	15.24	14.88	15.18	14.80	qfq	28,483,510	429,860,872	2.02%
2025-02-25	15.13	15.16	14.84	14.88	14.51	qfq	34,667,827	518,820,340	-1.65%
2025-02-24	15.42	15.56	15.11	15.13	14.76	qfq	37,129,698	567,480,892	-2.13%
2025-02-21	15.74	15.77	15.44	15.46	15.08	qfq	30,065,975	466,640,083	-1.84%
2025-02-20	15.50	15.84	15.41	15.75	15.36	qfq	26,187,845	410,756,136	1.35%
2025-02-19	15.62	15.67	15.47	15.54	15.16	qfq	17,993,468	279,496,496	-0.45%
2025-02-18	15.56	15.82	15.52	15.61	15.22	qfq	29,271,942	459,400,856	0.13%
2025-02-17	15.50	15.59	15.10	15.59	15.20	qfq	37,773,944	579,922,685	0.26%
2025-02-14	15.54	15.65	15.46	15.55	15.17	qfq	18,436,594	286,778,315	0.13%
2025-02-13	15.63	15.72	15.52	15.53	15.15	qfq	20,317,025	316,848,321	-0.64%
2025-02-12	15.60	15.65	15.51	15.63	15.24	qfq	12,581,098	195,969,837	0.13%
2025-02-11	15.52	15.67	15.50	15.61	15.22	qfq	18,887,982	294,650,995	0.58%
2025-02-10	15.61	15.67	15.39	15.52	15.14	qfq	23,084,529	358,220,476	-0.70%
2025-02-07	15.69	15.73	15.58	15.63	15.24	qfq	20,581,979	322,087,465	-0.45%
2025-02-06	15.53	15.70	15.48	15.70	15.31	qfq	16,564,996	258,045,118	1.09%
2025-02-05	15.89	15.89	15.48	15.53	15.15	qfq	20,477,992	319,767,873	-2.27%
2025-01-27	15.52	15.95	15.49	15.89	15.50	qfq	27,154,682	429,466,496	2.58%
2025-01-24	15.51	15.57	15.35	15.49	15.11	qfq	17,023,919	263,408,097	-0.19%
2025-01-23	15.61	15.72	15.49	15.52	15.14	qfq	20,994,966	327,389,234	-0.51%
2025-01-22	15.81	15.92	15.57	15.60	15.21	qfq	13,801,329	216,466,538	-1.27%
2025-01-21	15.84	15.94	15.66	15.80	15.41	qfq	15,911,523	251,528,872	0.00%
2025-01-20	15.76	16.02	15.73	15.80	15.41	qfq	20,137,508	319,353,166	0.70%
2025-01-17	15.70	15.82	15.55	15.69	15.30	qfq	15,840,780	248,648,924	-0.32%
2025-01-16	15.85	15.95	15.69	15.74	15.35	qfq	17,040,811	269,180,020	-0.82%
2025-01-15	15.80	16.13	15.64	15.87	15.48	qfq	19,823,176	315,498,560	0.32%
2025-01-14	15.66	15.86	15.61	15.82	15.43	qfq	22,341,809	352,266,253	1.09%
2025-01-13	15.88	16.00	15.57	15.65	15.26	qfq	25,479,820	400,498,965	-2.00%
2025-01-10	16.17	16.21	15.96	15.97	15.57	qfq	14,928,472	239,702,037	-1.36%
2025-01-09	16.46	16.47	16.15	16.19	15.79	qfq	17,462,785	283,353,407	-1.58%
2025-01-08	16.13	16.49	16.06	16.45	16.04	qfq	28,767,441	470,440,448	1.98%
2025-01-07	16.33	16.33	16.06	16.13	15.73	qfq	19,601,147	316,503,309	-1.22%
2025-01-06	16.61	16.61	16.26	16.33	15.93	qfq	24,879,316	407,015,991	-1.33%
2025-01-03	16.72	16.78	16.42	16.55	16.14	qfq	31,557,264	522,639,406	-0.78%
2025-01-02	17.28	17.33	16.63	16.68	16.27	qfq	41,219,952	696,339,339	-3.30%
2024-12-31	17.12	17.44	17.09	17.25	16.82	qfq	29,167,044	504,034,679	0.94%
2024-12-30	17.25	17.38	17.04	17.09	16.67	qfq	23,822,824	408,709,205	-0.93%
2024-12-27	17.15	17.30	17.07	17.25	16.82	qfq	19,990,783	343,170,402	0.58%
2024-12-26	17.48	17.48	17.11	17.15	16.73	qfq	27,324,021	470,551,323	-1.94%
2024-12-25	17.24	17.54	17.23	17.49	17.06	qfq	26,974,621	470,180,517	1.45%
2024-12-24	17.13	17.36	17.02	17.24	16.81	qfq	25,151,355	432,746,986	0.35%
2024-12-23	16.99	17.25	16.80	17.18	16.75	qfq	40,531,649	691,507,256	0.59%
2024-12-20	17.05	17.20	16.93	17.08	16.66	qfq	21,441,714	365,979,031	0.41%
2024-12-19	17.28	17.32	17.01	17.01	16.59	qfq	27,096,492	465,063,408	-1.90%
2024-12-18	17.25	17.53	17.25	17.34	16.91	qfq	23,664,746	411,200,724	0.81%
2024-12-17	17.34	17.59	17.18	17.20	16.77	qfq	38,284,003	665,490,358	-0.86%
2024-12-16	16.80	17.36	16.80	17.35	16.92	qfq	64,683,374	1,109,547,068	3.27%
2024-12-13	16.86	16.93	16.80	16.80	16.38	qfq	29,238,391	492,617,803	-0.59%
2024-12-12	16.87	16.98	16.84	16.90	16.48	qfq	22,567,281	381,754,938	0.06%
2024-12-11	16.91	16.97	16.83	16.89	16.47	qfq	25,614,640	432,566,480	-0.47%
2024-12-10	17.13	17.17	16.93	16.97	16.55	qfq	43,256,665	737,689,696	-0.41%
2024-12-09	17.01	17.10	16.83	17.04	16.62	qfq	32,861,550	557,835,122	0.18%
2024-12-06	17.04	17.10	16.96	17.01	16.59	qfq	28,407,003	483,297,611	0.00%
2024-12-05	17.13	17.25	16.95	17.01	16.59	qfq	40,498,171	692,463,699	-1.05%
2024-12-04	17.43	17.49	17.11	17.19	16.76	qfq	68,232,951	1,176,435,779	-2.11%
2024-12-03	17.04	18.66	16.75	17.56	17.13	qfq	121,853,779	2,133,200,965	2.99%
2024-12-02	17.10	17.20	16.76	17.05	16.63	qfq	108,154,639	1,840,593,267	3.46%
2024-11-29	16.43	16.62	16.41	16.48	16.07	qfq	17,671,325	292,215,157	0.12%
2024-11-28	16.64	16.66	16.38	16.46	16.05	qfq	21,556,460	355,431,269	-1.26%
2024-11-27	16.55	16.72	16.52	16.67	16.26	qfq	16,784,886	279,231,179	0.60%
2024-11-26	16.79	16.80	16.55	16.57	16.16	qfq	20,642,109	343,628,114	-1.02%
2024-11-25	16.72	17.00	16.65	16.74	16.33	qfq	29,372,612	494,309,144	0.48%
2024-11-22	17.08	17.22	16.66	16.66	16.25	qfq	24,841,800	418,550,357	-2.46%
2024-11-21	16.84	17.14	16.78	17.08	16.66	qfq	30,862,472	525,388,843	1.49%
2024-11-20	16.70	16.90	16.60	16.83	16.41	qfq	22,402,824	375,753,626	0.60%
2024-11-19	16.85	16.87	16.59	16.73	16.32	qfq	24,415,923	407,399,225	-0.77%
2024-11-18	16.73	17.04	16.70	16.86	16.44	qfq	26,253,182	443,079,666	1.14%
2024-11-15	16.84	16.94	16.67	16.67	16.26	qfq	23,879,493	401,151,316	-1.01%
2024-11-14	17.05	17.24	16.83	16.84	16.42	qfq	25,865,444	441,073,922	-1.06%
2024-11-13	16.75	17.09	16.62	17.02	16.60	qfq	35,100,185	593,889,689	1.67%
2024-11-12	16.85	17.03	16.67	16.74	16.33	qfq	38,327,793	644,562,166	-0.95%
2024-11-11	17.14	17.14	16.82	16.90	16.48	qfq	33,123,781	560,987,737	-1.69%
2024-11-08	17.13	17.46	17.01	17.19	16.76	qfq	40,023,696	688,486,932	0.41%
2024-11-07	16.96	17.15	16.90	17.12	16.70	qfq	26,161,673	446,437,221	0.77%
2024-11-06	17.01	17.12	16.88	16.99	16.57	qfq	30,401,005	516,524,020	-0.23%
2024-11-05	17.03	17.20	16.95	17.03	16.61	qfq	37,264,567	635,323,360	0.06%
2024-11-04	17.10	17.11	16.85	17.02	16.60	qfq	20,897,794	354,199,022	-0.41%
2024-11-01	16.74	17.14	16.62	17.09	16.67	qfq	39,876,646	676,278,775	2.09%
2024-10-31	16.90	16.98	16.69	16.74	16.33	qfq	29,017,089	486,257,267	-1.01%
2024-10-30	16.89	16.95	16.59	16.91	16.49	qfq	32,611,313	546,999,566	0.12%
2024-10-29	16.95	17.05	16.78	16.89	16.47	qfq	29,610,095	500,457,372	-0.24%
2024-10-28	16.88	16.98	16.59	16.93	16.51	qfq	31,644,033	531,927,567	0.30%
2024-10-25	17.13	17.18	16.77	16.88	16.46	qfq	42,534,112	717,478,279	-1.80%
2024-10-24	17.10	17.21	16.87	17.19	16.76	qfq	31,633,153	539,378,102	0.35%
2024-10-23	17.20	17.35	17.11	17.13	16.71	qfq	35,929,532	617,794,180	-0.70%
2024-10-22	17.20	17.30	17.14	17.25	16.82	qfq	33,630,189	579,061,983	0.00%
2024-10-21	17.57	17.60	17.16	17.25	16.82	qfq	42,765,464	739,624,256	-1.82%
2024-10-18	17.65	17.78	17.31	17.57	17.14	qfq	34,380,373	602,470,090	-0.62%
2024-10-17	18.09	18.17	17.67	17.68	17.24	qfq	33,210,746	592,124,345	-1.83%
2024-10-16	17.61	18.17	17.54	18.01	17.56	qfq	45,540,671	818,826,229	2.56%
2024-10-15	18.17	18.20	17.56	17.56	17.13	qfq	40,364,270	719,752,961	-3.09%
2024-10-14	18.16	18.34	17.72	18.12	17.67	qfq	41,765,071	752,881,901	-0.17%
2024-10-11	18.03	18.48	17.81	18.15	17.70	qfq	33,183,607	604,257,932	0.83%
2024-10-10	17.95	18.57	17.95	18.00	17.55	qfq	70,602,255	1,285,284,988	2.16%
2024-10-09	18.04	18.19	17.47	17.62	17.18	qfq	62,723,392	1,122,818,791	-3.82%
2024-10-08	20.20	20.47	17.78	18.32	17.87	qfq	109,046,769	2,026,744,891	-2.81%
2024-09-30	17.90	19.11	17.84	18.85	18.38	qfq	67,930,519	1,248,879,265	5.66%
2024-09-27	17.75	18.12	17.43	17.84	17.40	qfq	31,133,914	551,521,661	1.08%
2024-09-26	18.29	18.38	17.45	17.65	17.21	qfq	47,535,154	839,923,611	-3.29%
2024-09-25	18.34	18.53	18.15	18.25	17.80	qfq	21,309,580	390,250,687	0.11%
2024-09-24	17.73	18.30	17.46	18.23	17.78	qfq	21,576,684	386,982,493	2.88%
2024-09-23	17.17	17.77	17.16	17.72	17.28	qfq	19,885,255	349,829,086	3.02%
2024-09-20	17.38	17.52	16.97	17.20	16.77	qfq	22,694,766	389,552,640	-1.32%
2024-09-19	17.54	17.58	17.07	17.43	17.00	qfq	19,897,829	343,994,936	-0.63%
2024-09-18	17.19	17.71	17.10	17.54	17.11	qfq	17,425,748	304,562,999	1.98%
2024-09-13	17.12	17.37	17.01	17.20	16.77	qfq	13,411,311	230,994,939	0.82%
2024-09-12	17.38	17.39	17.03	17.06	16.64	qfq	18,682,440	320,682,708	-1.67%
2024-09-11	18.07	18.15	17.25	17.35	16.92	qfq	23,834,491	417,991,478	-4.20%
2024-09-10	17.75	18.22	17.75	18.11	17.66	qfq	20,876,295	375,659,756	2.09%
2024-09-09	17.55	17.91	17.55	17.74	17.30	qfq	21,256,794	377,256,414	0.74%
2024-09-06	17.55	17.95	17.54	17.61	17.17	qfq	11,728,468	208,334,186	0.63%
2024-09-05	17.57	17.65	17.32	17.50	17.07	qfq	8,947,008	156,078,813	-0.51%
2024-09-04	17.33	17.80	17.24	17.59	17.15	qfq	12,533,781	220,252,303	1.27%
2024-09-03	17.70	18.10	17.31	17.37	16.94	qfq	17,625,164	310,104,120	-1.98%
2024-09-02	17.40	17.90	17.35	17.72	17.28	qfq	23,920,900	424,333,446	3.02%
2024-08-30	17.45	17.57	17.01	17.20	16.77	qfq	26,793,880	461,729,020	-1.60%
2024-08-29	17.84	17.90	17.40	17.48	17.05	qfq	15,805,792	276,915,135	-2.18%
2024-08-28	17.73	18.08	17.73	17.87	17.43	qfq	8,943,100	160,233,401	0.68%
2024-08-27	17.92	17.92	17.65	17.75	17.31	qfq	8,879,885	157,522,493	-1.11%
2024-08-26	17.97	18.04	17.72	17.95	17.51	qfq	11,855,467	212,023,455	0.11%
2024-08-23	18.41	18.41	17.88	17.93	17.49	qfq	12,504,074	225,680,716	-2.82%
2024-08-22	18.08	18.45	18.02	18.45	17.99	qfq	14,009,849	256,371,952	2.22%
2024-08-21	18.03	18.14	17.89	18.05	17.60	qfq	11,108,686	200,235,669	0.11%
2024-08-20	18.18	18.24	17.88	18.03	17.58	qfq	12,150,169	218,822,629	-0.88%
2024-08-19	18.22	18.48	18.14	18.19	17.74	qfq	14,684,928	268,421,857	-0.49%
2024-08-16	18.72	18.72	18.04	18.28	17.83	qfq	24,842,429	453,464,533	-2.35%
2024-08-15	18.54	18.89	18.46	18.72	18.26	qfq	13,321,695	248,895,529	0.70%
2024-08-14	18.22	18.68	18.12	18.59	18.13	qfq	13,240,872	245,402,253	2.03%
2024-08-13	18.31	18.34	18.09	18.22	17.77	qfq	9,541,772	173,766,054	-0.38%
2024-08-12	18.50	18.70	18.24	18.29	17.84	qfq	11,940,942	220,080,304	-0.60%
2024-08-09	18.57	18.60	18.33	18.40	17.94	qfq	10,415,240	191,830,158	-0.65%
2024-08-08	18.89	18.91	18.51	18.52	18.06	qfq	10,073,504	187,851,390	-1.70%
2024-08-07	18.54	19.13	18.54	18.84	18.37	qfq	12,170,248	230,484,500	1.56%
2024-08-06	18.83	18.93	18.42	18.55	18.09	qfq	14,057,167	261,528,742	-1.17%
2024-08-05	19.05	19.09	18.71	18.77	18.31	qfq	10,829,441	204,492,431	-1.62%
2024-08-02	19.11	19.26	18.90	19.08	18.61	qfq	11,572,418	220,815,568	-0.16%
2024-08-01	18.68	19.18	18.66	19.11	18.64	qfq	14,477,100	275,532,544	2.03%
2024-07-31	18.82	18.85	18.45	18.73	18.27	qfq	16,972,202	316,419,488	-0.95%
2024-07-30	19.30	19.36	18.80	18.91	18.44	qfq	14,692,032	278,829,055	-2.27%
2024-07-29	19.19	19.42	19.10	19.35	18.87	qfq	13,186,659	254,043,724	0.62%
2024-07-26	19.72	19.77	19.05	19.23	18.75	qfq	20,332,170	391,358,680	-2.53%
2024-07-25	20.15	20.19	19.47	19.73	19.24	qfq	25,214,945	497,101,737	-2.04%
2024-07-24	19.63	20.23	19.51	20.14	19.64	qfq	19,977,117	400,150,028	2.55%
2024-07-23	19.32	19.75	19.23	19.64	19.15	qfq	14,216,800	278,379,393	1.45%
2024-07-22	19.57	19.61	19.06	19.36	18.88	qfq	13,897,344	267,825,154	-1.22%
2024-07-19	19.58	19.73	19.46	19.60	19.11	qfq	14,041,079	274,917,906	0.26%
2024-07-18	19.17	19.60	18.97	19.55	19.07	qfq	12,053,552	232,987,613	2.30%
2024-07-17	19.47	19.55	19.06	19.11	18.64	qfq	13,417,372	258,067,607	-1.85%
2024-07-16	19.43	19.57	19.08	19.47	18.99	qfq	13,347,576	258,488,480	-0.92%
2024-07-15	19.58	19.76	19.30	19.65	18.77	qfq	15,334,178	300,397,786	-0.41%
2024-07-12	19.81	20.15	19.68	19.73	18.85	qfq	12,261,648	243,600,739	-0.50%
2024-07-11	19.66	19.89	19.40	19.83	18.95	qfq	13,318,797	261,776,102	0.97%
2024-07-10	20.09	20.16	19.46	19.64	18.76	qfq	18,111,615	356,225,808	-2.29%
2024-07-09	20.00	20.17	19.79	20.10	19.20	qfq	15,362,035	306,635,385	0.55%
2024-07-08	19.40	20.06	19.34	19.99	19.10	qfq	18,036,231	357,690,118	3.04%
2024-07-05	19.70	19.76	19.29	19.40	18.53	qfq	19,902,965	386,387,092	-1.52%
2024-07-04	19.67	19.92	19.61	19.70	18.82	qfq	14,018,792	276,770,489	-0.05%
2024-07-03	19.68	19.75	19.38	19.71	18.83	qfq	12,321,000	241,428,483	0.31%
2024-07-02	19.22	19.75	19.13	19.65	18.77	qfq	17,977,325	350,460,366	2.34%
2024-07-01	18.74	19.31	18.73	19.20	18.34	qfq	19,374,787	369,944,377	2.40%
2024-06-28	18.42	18.82	18.17	18.75	17.91	qfq	16,859,477	312,606,078	1.68%
2024-06-27	18.23	18.50	18.19	18.44	17.62	qfq	16,869,429	310,568,507	1.15%
2024-06-26	18.18	18.30	17.95	18.23	17.42	qfq	12,598,497	228,407,289	-0.05%
2024-06-25	18.38	18.55	18.06	18.24	17.43	qfq	16,863,600	307,964,289	-0.55%
2024-06-24	18.01	18.51	18.00	18.34	17.52	qfq	19,948,830	365,976,033	1.78%
2024-06-21	18.15	18.22	17.91	18.02	17.22	qfq	15,616,209	281,915,425	-0.99%
2024-06-20	17.93	18.21	17.91	18.20	17.39	qfq	13,295,825	240,630,890	1.51%
2024-06-19	18.03	18.12	17.85	17.93	17.13	qfq	12,925,020	232,077,153	-0.55%
2024-06-18	18.20	18.20	17.77	18.03	17.23	qfq	22,339,831	400,903,668	-0.93%
2024-06-17	18.37	18.40	18.00	18.20	17.39	qfq	21,862,294	398,403,261	-2.15%
2024-06-14	18.78	18.79	18.28	18.60	17.77	qfq	41,092,675	758,573,495	-1.17%
2024-06-13	18.74	18.92	18.69	18.82	17.98	qfq	16,683,305	313,701,375	0.32%
2024-06-12	18.44	18.84	18.33	18.76	17.92	qfq	16,789,825	312,745,284	1.63%
2024-06-11	18.68	18.72	18.20	18.46	17.64	qfq	21,798,490	402,044,221	-1.18%
2024-06-07	18.27	18.69	18.20	18.68	17.85	qfq	18,178,015	336,857,791	2.30%
2024-06-06	18.40	18.57	18.20	18.26	17.45	qfq	25,001,648	459,499,676	-0.81%
2024-06-05	18.33	18.55	18.26	18.41	17.59	qfq	17,954,026	330,528,374	0.77%
2024-06-04	18.15	18.34	18.01	18.27	17.46	qfq	20,194,047	367,661,944	1.11%
2024-06-03	18.00	18.29	17.99	18.07	17.26	qfq	22,820,619	413,521,462	0.33%
2024-05-31	18.06	18.30	17.95	18.01	17.21	qfq	22,230,361	402,073,863	-0.33%
2024-05-30	17.82	18.30	17.79	18.07	17.26	qfq	21,369,486	386,197,550	1.23%
2024-05-29	17.79	17.88	17.48	17.85	17.05	qfq	12,488,509	221,673,733	0.11%
2024-05-28	17.59	17.93	17.52	17.83	17.03	qfq	13,754,951	244,247,546	1.48%
2024-05-27	17.52	17.79	17.47	17.57	16.79	qfq	20,935,762	369,049,201	0.06%
2024-05-24	17.05	17.64	17.04	17.56	16.78	qfq	27,195,126	474,715,337	2.69%
2024-05-23	17.06	17.24	16.91	17.10	16.34	qfq	13,583,801	232,180,830	0.35%
2024-05-22	17.20	17.26	16.97	17.04	16.28	qfq	12,129,018	207,235,642	-0.87%
2024-05-21	17.00	17.29	16.98	17.19	16.42	qfq	13,664,572	234,140,471	1.00%
2024-05-20	16.73	17.14	16.69	17.02	16.26	qfq	16,463,559	279,216,298	1.61%
2024-05-17	16.75	16.98	16.71	16.75	16.00	qfq	14,202,842	239,039,579	0.30%
2024-05-16	16.90	17.05	16.70	16.70	15.96	qfq	17,724,759	299,728,301	-1.30%
2024-05-15	17.10	17.17	16.89	16.92	16.17	qfq	12,033,838	204,487,638	-0.70%
2024-05-14	16.87	17.08	16.68	17.04	16.28	qfq	19,265,039	326,509,696	0.95%
2024-05-13	16.68	16.93	16.51	16.88	16.13	qfq	22,604,061	378,698,242	1.63%
2024-05-10	16.54	16.71	16.45	16.61	15.87	qfq	14,572,760	241,671,343	0.54%
2024-05-09	16.49	16.53	16.30	16.52	15.78	qfq	11,486,022	188,842,749	0.24%
2024-05-08	16.39	16.60	16.35	16.48	15.74	qfq	10,686,645	176,300,372	0.55%
2024-05-07	16.60	16.68	16.35	16.39	15.66	qfq	15,522,446	255,283,998	-1.56%
2024-05-06	16.79	16.84	16.40	16.65	15.91	qfq	26,599,672	440,610,327	-0.60%
2024-04-30	16.41	16.87	16.37	16.75	16.00	qfq	20,402,649	341,144,712	1.89%
2024-04-29	16.65	16.67	16.30	16.44	15.71	qfq	20,428,473	335,330,089	-1.26%
2024-04-26	16.77	16.93	16.64	16.65	15.91	qfq	14,000,042	234,521,588	-0.89%
2024-04-25	16.89	16.99	16.72	16.80	16.05	qfq	8,752,317	147,056,303	-0.83%
2024-04-24	16.80	16.97	16.70	16.94	16.18	qfq	11,069,863	186,434,598	1.32%
2024-04-23	16.82	16.91	16.64	16.72	15.97	qfq	13,195,533	220,996,530	-0.83%
2024-04-22	17.02	17.22	16.82	16.86	16.11	qfq	14,203,687	240,860,209	-1.17%
2024-04-19	16.98	17.22	16.95	17.06	16.30	qfq	14,158,618	241,692,255	-0.18%
2024-04-18	17.17	17.44	16.94	17.09	16.33	qfq	18,794,983	321,764,928	-0.29%
2024-04-17	16.97	17.20	16.71	17.14	16.38	qfq	18,317,212	311,106,085	1.18%
2024-04-16	17.19	17.34	16.91	16.94	16.18	qfq	17,533,445	300,103,348	-1.57%
2024-04-15	17.00	17.21	16.91	17.21	16.44	qfq	19,214,280	328,410,648	1.35%
2024-04-12	16.88	17.10	16.78	16.98	16.22	qfq	20,102,240	341,000,922	0.59%
2024-04-11	16.96	17.08	16.76	16.88	16.13	qfq	15,476,809	261,693,790	0.18%
2024-04-10	16.65	17.02	16.65	16.85	16.10	qfq	16,301,817	275,086,297	1.32%
2024-04-09	16.74	16.80	16.43	16.63	15.89	qfq	21,986,078	364,921,704	-0.95%
2024-04-08	16.27	16.82	16.21	16.79	16.04	qfq	21,935,416	364,294,459	3.13%
2024-04-03	16.34	16.35	16.16	16.28	15.55	qfq	15,680,567	254,803,379	-0.31%
2024-04-02	16.47	16.56	16.25	16.33	15.60	qfq	17,219,233	281,820,024	-0.73%
2024-04-01	16.69	16.77	16.33	16.45	15.72	qfq	15,361,189	252,786,599	-1.20%
2024-03-29	16.56	16.72	16.55	16.65	15.91	qfq	8,384,980	139,394,116	0.30%
2024-03-28	16.52	16.65	16.33	16.60	15.86	qfq	10,345,721	170,760,850	0.42%
2024-03-27	16.40	16.68	16.39	16.53	15.79	qfq	9,697,195	160,552,560	0.67%
2024-03-26	16.49	16.57	16.31	16.42	15.69	qfq	14,847,143	243,739,483	-0.36%
2024-03-25	16.44	16.69	16.41	16.48	15.74	qfq	12,803,476	211,799,865	-0.12%
2024-03-22	16.35	16.60	16.18	16.50	15.76	qfq	14,137,941	231,639,507	0.92%
2024-03-21	16.41	16.51	16.30	16.35	15.62	qfq	8,170,259	133,784,970	-0.73%
2024-03-20	16.21	16.75	16.10	16.47	15.74	qfq	18,225,478	299,658,543	1.48%
2024-03-19	16.31	16.41	16.20	16.23	15.51	qfq	13,397,466	218,138,265	-0.49%
2024-03-18	16.18	16.36	16.06	16.31	15.58	qfq	11,379,758	184,757,511	0.80%
2024-03-15	16.16	16.39	16.12	16.18	15.46	qfq	10,807,814	175,535,614	0.37%
2024-03-14	15.94	16.19	15.93	16.12	15.40	qfq	11,368,588	182,993,590	0.50%
2024-03-13	15.97	16.16	15.81	16.04	15.32	qfq	11,936,830	191,364,421	0.50%
2024-03-12	16.61	16.62	15.87	15.96	15.25	qfq	20,028,821	323,451,192	-3.74%
2024-03-11	16.87	16.96	16.43	16.58	15.84	qfq	13,985,028	232,325,559	-1.31%
2024-03-08	16.70	16.84	16.45	16.80	16.05	qfq	12,865,627	214,787,775	0.54%
2024-03-07	16.49	16.79	16.40	16.71	15.96	qfq	13,535,254	225,157,982	1.46%
2024-03-06	16.45	16.82	16.44	16.47	15.74	qfq	15,595,236	258,916,147	0.18%
2024-03-05	16.30	16.53	16.20	16.44	15.71	qfq	18,041,390	296,017,885	1.17%
2024-03-04	15.74	16.29	15.70	16.25	15.53	qfq	24,165,474	387,691,587	2.91%
2024-03-01	15.76	16.02	15.69	15.79	15.09	qfq	15,864,239	251,047,907	0.83%
2024-02-29	15.74	15.89	15.63	15.66	14.96	qfq	16,890,257	265,334,004	-0.70%
2024-02-28	15.71	15.95	15.51	15.77	15.07	qfq	19,690,640	309,579,656	0.25%
2024-02-27	15.62	15.82	15.56	15.73	15.03	qfq	14,377,833	225,725,100	0.38%
2024-02-26	16.02	16.02	15.61	15.67	14.97	qfq	17,259,068	272,465,219	-2.31%
2024-02-23	16.09	16.18	16.00	16.04	15.32	qfq	11,533,064	185,259,458	-0.43%
2024-02-22	15.95	16.22	15.94	16.11	15.39	qfq	13,121,163	211,506,429	1.00%
2024-02-21	16.16	16.19	15.92	15.95	15.24	qfq	18,892,115	302,976,354	-1.42%
2024-02-20	16.14	16.42	16.08	16.18	15.46	qfq	15,541,759	252,425,891	-0.06%
2024-02-19	15.37	16.20	15.33	16.19	15.47	qfq	26,544,279	420,265,119	5.13%
2024-02-08	15.65	15.68	15.21	15.40	14.71	qfq	32,879,568	505,360,042	-1.91%
2024-02-07	15.62	15.75	15.46	15.70	15.00	qfq	32,880,832	513,681,031	0.77%
2024-02-06	15.50	15.89	15.50	15.58	14.89	qfq	31,918,084	501,546,907	-0.06%
2024-02-05	15.55	15.76	15.37	15.59	14.89	qfq	29,565,578	461,626,719	0.52%
2024-02-02	15.47	15.72	15.30	15.51	14.82	qfq	22,640,880	352,257,380	0.26%
2024-02-01	15.49	15.59	15.36	15.47	14.78	qfq	16,422,329	254,329,848	-0.39%
2024-01-31	15.33	15.68	15.26	15.53	14.84	qfq	26,428,409	409,995,473	1.37%
2024-01-30	15.40	15.51	15.28	15.32	14.64	qfq	17,776,159	273,942,763	-0.52%
2024-01-29	15.17	15.55	15.17	15.40	14.71	qfq	26,646,810	410,592,108	1.18%
2024-01-26	14.93	15.27	14.86	15.22	14.54	qfq	23,479,432	353,590,736	1.53%
2024-01-25	14.63	14.99	14.63	14.99	14.32	qfq	23,197,789	343,798,132	2.60%
2024-01-24	14.20	14.70	14.19	14.61	13.96	qfq	36,212,482	524,522,829	3.03%
2024-01-23	14.14	14.21	13.94	14.18	13.55	qfq	33,508,693	471,062,862	0.35%
2024-01-22	14.48	14.50	14.06	14.13	13.50	qfq	36,812,379	526,951,773	-2.89%
2024-01-19	14.53	14.65	14.41	14.55	13.90	qfq	16,710,293	242,735,582	-0.27%
2024-01-18	14.66	14.74	14.23	14.59	13.94	qfq	36,607,374	528,973,549	-0.82%
2024-01-17	14.80	14.92	14.71	14.71	14.05	qfq	24,876,634	369,181,382	-1.01%
2024-01-16	14.88	14.90	14.72	14.86	14.20	qfq	21,361,114	316,097,016	-0.47%
2024-01-15	14.83	14.98	14.78	14.93	14.26	qfq	18,563,918	276,656,203	0.54%
2024-01-12	14.58	14.90	14.55	14.85	14.19	qfq	28,234,356	416,893,507	1.92%
2024-01-11	14.86	14.88	14.52	14.57	13.92	qfq	29,719,795	436,761,899	-2.15%
2024-01-10	14.86	15.06	14.73	14.89	14.23	qfq	19,688,880	292,863,756	-0.20%
2024-01-09	15.04	15.06	14.78	14.92	14.25	qfq	24,801,923	369,562,191	-1.06%
2024-01-08	15.10	15.15	14.98	15.08	14.41	qfq	19,402,517	292,084,146	-0.13%
2024-01-05	15.20	15.27	15.06	15.10	14.43	qfq	21,532,339	327,023,007	-0.98%
2024-01-04	15.31	15.40	15.13	15.25	14.57	qfq	22,800,805	347,270,660	-0.39%
2024-01-03	15.16	15.36	15.14	15.31	14.63	qfq	32,963,143	504,061,696	0.99%
2024-01-02	15.05	15.24	15.03	15.16	14.48	qfq	29,717,846	450,954,070	0.26%
2023-12-29	15.04	15.23	15.03	15.12	14.45	qfq	20,071,528	303,881,418	0.27%
2023-12-28	15.35	15.58	14.91	15.08	14.41	qfq	31,134,838	471,184,974	-0.72%
2023-12-27	14.92	15.24	14.91	15.19	14.51	qfq	20,469,532	309,343,028	1.61%
2023-12-26	14.68	15.05	14.66	14.95	14.28	qfq	33,649,520	500,063,542	1.63%
2023-12-25	14.63	14.76	14.57	14.71	14.05	qfq	15,784,369	231,575,745	0.27%
2023-12-22	14.59	14.71	14.58	14.67	14.02	qfq	12,757,795	186,764,717	0.55%
2023-12-21	14.66	14.67	14.52	14.59	13.94	qfq	13,459,218	196,423,033	-0.27%
2023-12-20	14.64	14.75	14.58	14.63	13.98	qfq	17,125,613	251,052,085	0.55%
2023-12-19	14.66	14.68	14.51	14.55	13.90	qfq	5,906,449	86,033,484	-0.75%
2023-12-18	14.60	14.74	14.51	14.66	14.01	qfq	9,123,894	133,759,005	0.48%
2023-12-15	14.74	14.79	14.57	14.59	13.94	qfq	9,358,649	136,983,937	-0.88%
2023-12-14	14.75	14.84	14.63	14.72	14.06	qfq	10,604,191	156,165,685	-0.20%
2023-12-13	14.75	14.82	14.71	14.75	14.09	qfq	9,843,684	145,327,889	-0.07%
2023-12-12	14.61	14.80	14.61	14.76	14.10	qfq	9,012,705	132,593,501	0.82%
2023-12-11	14.52	14.66	14.36	14.64	13.99	qfq	13,668,734	198,972,206	0.41%
2023-12-08	14.40	14.62	14.34	14.58	13.93	qfq	19,985,860	290,711,091	1.04%
2023-12-07	14.25	14.45	14.21	14.43	13.79	qfq	13,300,104	190,939,140	1.26%
2023-12-06	14.35	14.36	14.20	14.25	13.61	qfq	11,378,529	162,258,820	-0.77%
2023-12-05	14.33	14.60	14.30	14.36	13.72	qfq	15,863,865	229,538,233	0.35%
2023-12-04	14.21	14.35	14.16	14.31	13.67	qfq	10,595,398	151,476,630	0.56%
2023-12-01	14.28	14.30	14.15	14.23	13.60	qfq	14,683,883	209,101,317	-0.35%
2023-11-30	13.93	14.29	13.91	14.28	13.64	qfq	23,022,146	326,102,445	2.44%
2023-11-29	13.96	14.06	13.93	13.94	13.32	qfq	6,940,138	97,020,103	-0.43%
2023-11-28	13.95	14.04	13.85	14.00	13.38	qfq	12,671,104	176,606,455	0.21%
2023-11-27	14.01	14.05	13.86	13.97	13.35	qfq	13,930,585	194,468,821	-0.50%
2023-11-24	14.04	14.18	14.02	14.04	13.41	qfq	13,086,064	184,315,860	-0.07%
2023-11-23	14.06	14.09	13.98	14.05	13.42	qfq	9,820,109	137,650,807	-0.07%
2023-11-22	14.10	14.13	14.04	14.06	13.43	qfq	12,936,212	182,250,779	-0.14%
2023-11-21	14.09	14.13	14.02	14.08	13.45	qfq	11,652,143	163,838,011	-0.14%
2023-11-20	14.21	14.27	14.07	14.10	13.47	qfq	10,973,505	155,206,262	-0.77%
2023-11-17	14.34	14.38	14.14	14.21	13.58	qfq	8,654,661	123,028,814	-0.77%
2023-11-16	14.31	14.46	14.31	14.32	13.68	qfq	7,508,387	107,827,867	-0.14%
2023-11-15	14.31	14.37	14.25	14.34	13.70	qfq	7,887,347	112,837,113	0.70%
2023-11-14	14.20	14.43	14.18	14.24	13.60	qfq	10,667,695	152,743,829	0.35%
2023-11-13	14.42	14.46	14.11	14.19	13.56	qfq	13,684,178	194,662,860	-1.87%
2023-11-10	14.45	14.53	14.33	14.46	13.82	qfq	5,536,907	79,955,459	0.07%
2023-11-09	14.27	14.51	14.27	14.45	13.81	qfq	7,414,772	106,927,894	1.19%
2023-11-08	14.34	14.47	14.26	14.28	13.64	qfq	6,846,511	98,237,589	-0.49%
2023-11-07	14.33	14.44	14.33	14.35	13.71	qfq	4,815,220	69,201,049	0.14%
2023-11-06	14.71	14.78	14.30	14.33	13.69	qfq	13,363,755	193,237,486	-2.58%
2023-11-03	14.82	14.91	14.69	14.71	14.05	qfq	8,222,795	121,673,320	-0.61%
2023-11-02	14.72	14.92	14.72	14.80	14.14	qfq	8,004,253	118,486,280	0.34%
2023-11-01	14.70	14.79	14.58	14.75	14.09	qfq	8,570,986	125,904,677	0.27%
2023-10-31	14.58	14.75	14.54	14.71	14.05	qfq	9,711,567	142,358,551	0.82%
2023-10-30	14.68	14.73	14.55	14.59	13.94	qfq	7,906,367	115,631,265	-0.41%
2023-10-27	14.63	14.78	14.61	14.65	14.00	qfq	7,201,504	105,758,301	-0.07%
2023-10-26	14.25	14.66	14.25	14.66	14.01	qfq	8,146,897	118,305,654	2.52%
2023-10-25	14.60	14.65	14.14	14.30	13.66	qfq	8,875,276	127,277,497	-1.72%
2023-10-24	14.25	14.61	14.21	14.55	13.90	qfq	10,589,627	153,049,672	2.46%
2023-10-23	14.51	14.53	14.13	14.20	13.57	qfq	9,682,241	138,531,962	-2.07%
2023-10-20	14.67	14.70	14.50	14.50	13.85	qfq	14,056,901	204,855,603	-1.43%
2023-10-19	14.88	14.94	14.64	14.71	14.05	qfq	14,249,154	210,373,894	-1.28%
2023-10-18	15.29	15.32	14.89	14.90	14.24	qfq	17,366,723	261,852,711	-2.30%
2023-10-17	15.06	15.28	15.06	15.25	14.57	qfq	11,399,120	173,059,816	0.99%
2023-10-16	15.03	15.10	14.98	15.10	14.43	qfq	9,399,349	141,454,120	0.53%
2023-10-13	14.97	15.10	14.96	15.02	14.35	qfq	4,500,441	67,524,628	0.13%
2023-10-12	14.93	15.01	14.88	15.00	14.33	qfq	5,703,900	85,267,134	0.54%
2023-10-11	14.85	15.14	14.83	14.92	14.25	qfq	9,598,090	143,765,868	0.67%
2023-10-10	14.95	14.95	14.66	14.82	14.16	qfq	7,566,600	112,092,689	-0.13%
2023-10-09	14.79	14.90	14.79	14.84	14.18	qfq	7,699,871	114,325,186	0.27%
2023-09-28	14.93	14.96	14.79	14.80	14.14	qfq	5,985,925	88,906,559	-0.74%
2023-09-27	15.07	15.07	14.89	14.91	14.24	qfq	5,641,513	84,432,366	-0.20%
2023-09-26	14.93	14.97	14.87	14.94	14.27	qfq	4,417,534	65,946,455	0.00%
2023-09-25	14.87	15.05	14.87	14.94	14.27	qfq	7,715,524	115,424,677	0.13%
2023-09-22	14.94	15.01	14.83	14.92	14.25	qfq	7,062,701	105,238,452	0.07%
2023-09-21	15.11	15.19	14.90	14.91	14.24	qfq	6,799,160	102,158,544	-1.19%
2023-09-20	15.14	15.15	15.01	15.09	14.42	qfq	5,412,290	81,651,576	-0.59%
2023-09-19	15.04	15.18	14.95	15.18	14.50	qfq	7,831,066	118,299,159	0.53%
2023-09-18	15.06	15.11	14.82	15.10	14.43	qfq	9,919,100	148,567,508	0.27%
2023-09-15	15.36	15.41	15.05	15.06	14.39	qfq	8,436,460	127,983,264	-2.02%
2023-09-14	15.14	15.47	15.12	15.37	14.68	qfq	13,581,873	208,334,286	1.59%
2023-09-13	15.02	15.18	14.97	15.13	14.46	qfq	10,237,587	154,752,830	0.87%
2023-09-12	14.98	15.04	14.95	15.00	14.33	qfq	4,812,305	72,129,072	-0.13%
2023-09-11	14.84	15.04	14.84	15.02	14.35	qfq	8,853,017	132,455,028	1.28%
2023-09-08	14.79	14.86	14.69	14.83	14.17	qfq	5,237,903	77,502,461	0.34%
2023-09-07	14.76	14.88	14.72	14.78	14.12	qfq	6,734,144	99,712,271	0.14%
2023-09-06	14.85	14.90	14.76	14.76	14.10	qfq	4,497,244	66,641,116	-0.81%
2023-09-05	14.71	14.95	14.70	14.88	14.22	qfq	11,204,897	166,390,048	0.95%
2023-09-04	14.85	14.87	14.65	14.74	14.08	qfq	12,118,403	178,379,804	-0.47%
2023-09-01	14.94	14.94	14.72	14.81	14.15	qfq	7,949,046	117,520,526	-1.00%
2023-08-31	14.77	14.96	14.71	14.96	14.29	qfq	13,292,730	197,286,383	1.08%
2023-08-30	14.84	15.12	14.77	14.80	14.14	qfq	9,872,707	146,988,337	-0.40%
2023-08-29	14.82	14.99	14.81	14.86	14.20	qfq	9,343,732	139,246,292	0.34%
2023-08-28	15.20	15.29	14.81	14.81	14.15	qfq	13,532,759	202,411,209	-0.94%
2023-08-25	14.76	15.04	14.74	14.95	14.28	qfq	9,266,963	138,748,567	1.29%
2023-08-24	14.89	14.94	14.72	14.76	14.10	qfq	6,831,645	101,148,529	-0.87%
2023-08-23	14.88	15.07	14.86	14.89	14.23	qfq	8,009,497	120,072,750	0.00%
2023-08-22	14.93	14.97	14.81	14.89	14.23	qfq	7,014,680	104,433,924	0.13%
2023-08-21	15.00	15.08	14.85	14.87	14.21	qfq	9,051,882	135,442,133	-1.06%
2023-08-18	15.05	15.33	15.01	15.03	14.36	qfq	8,873,379	134,310,366	0.07%
2023-08-17	15.05	15.09	14.85	15.02	14.35	qfq	7,610,620	113,818,884	-0.40%
2023-08-16	15.16	15.17	15.02	15.08	14.41	qfq	5,569,500	84,091,201	-0.40%
2023-08-15	14.92	15.25	14.90	15.14	14.46	qfq	11,621,284	175,708,171	1.27%
2023-08-14	14.78	15.01	14.70	14.95	14.28	qfq	10,104,000	150,221,747	1.08%
2023-08-11	14.95	14.95	14.78	14.79	14.13	qfq	7,832,629	116,413,118	-0.94%
2023-08-10	14.85	14.96	14.85	14.93	14.26	qfq	4,118,412	61,416,061	0.40%
2023-08-09	14.93	14.98	14.81	14.87	14.21	qfq	6,726,416	99,954,510	-0.67%
2023-08-08	14.88	15.13	14.87	14.97	14.30	qfq	9,381,860	140,294,771	0.20%
2023-08-07	14.78	14.97	14.62	14.94	14.27	qfq	9,281,569	137,474,052	0.74%
2023-08-04	14.81	14.90	14.68	14.83	14.17	qfq	8,200,200	121,290,475	0.14%
2023-08-03	14.51	14.83	14.50	14.81	14.15	qfq	10,291,519	151,506,004	1.79%
2023-08-02	14.65	14.70	14.51	14.55	13.90	qfq	5,949,100	86,842,020	-0.68%
2023-08-01	14.48	14.69	14.44	14.65	14.00	qfq	12,394,138	180,657,035	1.31%
2023-07-31	14.55	14.65	14.43	14.46	13.82	qfq	9,633,100	139,842,947	-0.55%
2023-07-28	14.45	14.59	14.36	14.54	13.89	qfq	8,491,619	123,086,027	0.55%
2023-07-27	14.60	14.70	14.46	14.46	13.82	qfq	6,068,985	88,446,786	-0.96%
2023-07-26	14.50	14.70	14.43	14.60	13.95	qfq	9,486,933	138,461,867	0.97%
2023-07-25	14.85	14.87	14.42	14.46	13.82	qfq	18,335,528	266,981,429	-2.36%
2023-07-24	14.62	14.92	14.61	14.81	14.15	qfq	8,449,076	125,124,741	1.16%
2023-07-21	14.60	14.75	14.56	14.64	13.99	qfq	6,953,570	101,969,106	0.34%
2023-07-20	14.63	14.68	14.58	14.59	13.94	qfq	4,976,750	72,790,268	-0.27%
2023-07-19	14.59	14.70	14.58	14.63	13.98	qfq	5,680,878	83,115,669	-0.07%
2023-07-18	14.67	14.70	14.55	14.64	13.99	qfq	7,621,568	111,395,431	-0.41%
2023-07-17	14.63	14.73	14.55	14.70	14.04	qfq	6,361,927	93,091,896	0.55%