SECURITY DETAIL · RAW DATA

赛轮轮胎601058.SH

ASSECNYSTOCK

最近收盘价13.542026-07-17

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）54,493,637

成交额（元）746,943,293

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 5 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
2026-06-01	2026-06-05	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-02	2025-09-10	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-03	2025-06-11	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-05	2024-11-11	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-07	cash_dividend	0.17	—	—	—	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	13.70	13.93	13.50	13.54	13.54	qfq	54,493,637	746,943,293	-1.74%
2026-07-16	13.33	13.86	13.25	13.78	13.78	qfq	75,347,371	1,029,073,576	3.38%
2026-07-15	12.88	13.49	12.83	13.33	13.33	qfq	49,963,244	666,485,302	3.01%
2026-07-14	12.82	13.08	12.66	12.94	12.94	qfq	44,361,588	570,932,627	-0.84%
2026-07-13	12.31	13.07	12.10	13.05	13.05	qfq	67,808,449	866,782,651	4.90%
2026-07-10	12.28	12.53	12.05	12.44	12.44	qfq	30,278,217	373,803,768	2.22%
2026-07-09	12.59	12.68	12.11	12.17	12.17	qfq	50,919,905	624,605,426	-4.92%
2026-07-08	12.73	12.95	12.55	12.80	12.80	qfq	39,305,619	502,995,232	-0.70%
2026-07-07	12.97	13.16	12.75	12.89	12.89	qfq	43,859,889	564,927,529	-0.46%
2026-07-06	12.28	13.05	12.18	12.95	12.95	qfq	79,826,720	1,020,597,254	5.46%
2026-07-03	11.70	12.39	11.66	12.28	12.28	qfq	77,259,783	944,169,095	5.23%
2026-07-02	11.54	11.80	11.36	11.67	11.67	qfq	52,269,096	609,869,674	2.10%
2026-07-01	11.49	11.65	11.12	11.43	11.43	qfq	47,505,655	542,546,109	-0.87%
2026-06-30	11.83	11.83	11.32	11.53	11.53	qfq	52,252,880	598,943,172	-3.27%
2026-06-29	11.62	12.13	11.47	11.92	11.92	qfq	44,429,908	525,136,637	1.62%
2026-06-26	11.90	11.95	11.43	11.73	11.73	qfq	37,781,579	439,618,567	-1.51%
2026-06-25	11.66	12.10	11.58	11.91	11.91	qfq	55,973,569	665,792,778	3.21%
2026-06-24	11.72	11.82	11.52	11.54	11.54	qfq	32,016,748	371,941,150	-1.54%
2026-06-23	12.23	12.35	11.68	11.72	11.72	qfq	51,710,753	618,545,852	-4.17%
2026-06-22	11.45	12.37	11.22	12.23	12.23	qfq	93,206,686	1,114,870,797	6.35%
2026-06-18	11.81	11.86	11.40	11.50	11.50	qfq	51,256,056	590,677,271	-2.54%
2026-06-17	12.21	12.28	11.78	11.80	11.80	qfq	64,254,525	763,868,332	-4.14%
2026-06-16	12.95	13.09	12.22	12.31	12.31	qfq	78,526,340	977,670,365	-5.02%
2026-06-15	12.69	13.17	12.65	12.96	12.96	qfq	75,742,805	979,684,942	4.43%
2026-06-12	12.28	12.59	12.14	12.41	12.41	qfq	61,520,347	762,759,420	1.89%
2026-06-11	12.58	12.66	11.98	12.18	12.18	qfq	47,586,126	580,028,712	-4.02%
2026-06-10	12.60	12.76	12.51	12.69	12.69	qfq	29,263,508	370,003,511	0.79%
2026-06-09	12.41	12.62	12.14	12.59	12.59	qfq	33,487,847	418,189,907	1.53%
2026-06-08	12.28	12.65	12.18	12.40	12.40	qfq	38,437,825	476,809,877	-0.16%
2026-06-05	12.30	12.60	12.17	12.42	12.42	qfq	32,886,441	407,622,707	0.57%
2026-06-04	12.59	12.63	12.30	12.35	12.17	qfq	27,645,682	343,927,180	-1.59%
2026-06-03	12.68	12.72	12.46	12.55	12.37	qfq	22,093,933	278,091,730	-1.57%
2026-06-02	12.66	12.77	12.56	12.75	12.56	qfq	27,092,946	343,070,099	0.63%
2026-06-01	12.62	12.79	12.52	12.67	12.49	qfq	24,997,710	315,948,706	0.32%
2026-05-29	12.60	12.87	12.51	12.63	12.45	qfq	34,160,222	433,304,901	0.56%
2026-05-28	12.99	12.99	12.42	12.56	12.38	qfq	48,094,332	606,174,054	-3.46%
2026-05-27	13.20	13.21	12.82	13.01	12.82	qfq	32,458,495	421,969,020	-2.18%
2026-05-26	13.11	13.34	12.94	13.30	13.11	qfq	34,757,388	459,080,055	1.53%
2026-05-25	12.95	13.25	12.93	13.10	12.91	qfq	39,959,516	524,709,828	2.42%
2026-05-22	12.66	12.87	12.55	12.79	12.60	qfq	31,191,247	397,541,328	1.67%
2026-05-21	12.50	12.92	12.48	12.58	12.40	qfq	48,194,001	614,372,485	1.13%
2026-05-20	12.65	12.69	12.32	12.44	12.26	qfq	39,158,239	487,152,831	-2.05%
2026-05-19	12.60	12.79	12.53	12.70	12.51	qfq	32,957,584	417,319,643	0.95%
2026-05-18	12.89	12.91	12.48	12.58	12.40	qfq	49,037,705	620,365,646	-1.95%
2026-05-15	12.89	13.13	12.76	12.83	12.64	qfq	43,409,184	561,198,648	-0.77%
2026-05-14	13.21	13.28	12.93	12.93	12.74	qfq	40,375,969	527,640,531	-1.52%
2026-05-13	13.22	13.29	13.05	13.13	12.94	qfq	47,907,579	630,244,339	-1.13%
2026-05-12	13.46	13.52	13.23	13.28	13.09	qfq	42,941,177	571,453,438	-1.85%
2026-05-11	13.74	13.78	13.42	13.53	13.33	qfq	63,319,678	858,420,353	-1.81%
2026-05-08	13.68	13.89	13.51	13.78	13.58	qfq	37,321,497	511,704,331	0.44%
2026-05-07	13.86	14.08	13.65	13.72	13.52	qfq	44,782,499	618,913,857	-0.44%
2026-05-06	13.97	14.03	13.55	13.78	13.58	qfq	70,668,701	968,595,585	-1.01%
2026-04-30	14.16	14.24	13.84	13.92	13.72	qfq	45,288,819	633,444,077	-2.73%
2026-04-29	14.45	14.51	14.13	14.31	14.10	qfq	56,559,774	806,887,437	-1.31%
2026-04-28	13.80	14.70	13.80	14.50	14.29	qfq	129,171,019	1,849,627,735	7.49%
2026-04-27	13.53	13.75	13.42	13.49	13.29	qfq	26,129,799	353,954,302	-0.15%
2026-04-24	13.47	13.71	13.47	13.51	13.31	qfq	20,682,957	281,165,179	-0.66%
2026-04-23	13.66	13.67	13.40	13.60	13.40	qfq	26,741,416	361,382,234	-0.44%
2026-04-22	13.71	13.77	13.57	13.66	13.46	qfq	24,502,425	334,781,504	-1.30%
2026-04-21	13.65	14.05	13.55	13.84	13.64	qfq	32,162,568	444,399,797	1.47%
2026-04-20	13.68	13.79	13.58	13.64	13.44	qfq	20,995,650	286,731,464	0.07%
2026-04-17	13.80	13.81	13.57	13.63	13.43	qfq	27,206,656	371,394,304	-1.73%
2026-04-16	13.89	14.16	13.79	13.87	13.67	qfq	41,358,336	575,993,504	0.51%
2026-04-15	13.53	14.09	13.46	13.80	13.60	qfq	61,204,654	846,453,997	3.37%
2026-04-14	13.16	13.39	13.06	13.35	13.16	qfq	41,292,869	546,779,963	2.38%
2026-04-13	13.44	13.50	12.84	13.04	12.85	qfq	70,722,120	924,198,595	-3.98%
2026-04-10	13.83	13.85	13.56	13.58	13.38	qfq	28,358,928	388,380,058	-1.16%
2026-04-09	13.70	13.94	13.65	13.74	13.54	qfq	30,804,244	423,589,291	-0.94%
2026-04-08	13.90	14.20	13.81	13.87	13.67	qfq	56,933,982	794,297,305	3.28%
2026-04-07	13.23	13.46	13.13	13.43	13.23	qfq	30,600,240	407,623,047	1.97%
2026-04-03	13.40	13.41	13.13	13.17	12.98	qfq	20,611,232	272,529,639	-1.94%
2026-04-02	13.73	13.76	13.35	13.43	13.23	qfq	31,002,608	420,010,638	-2.61%
2026-04-01	13.14	13.89	13.04	13.79	13.59	qfq	68,926,325	937,155,505	7.15%
2026-03-31	12.96	13.13	12.83	12.87	12.68	qfq	23,253,038	301,676,708	-0.77%
2026-03-30	13.02	13.18	12.89	12.97	12.78	qfq	30,216,925	391,882,711	-2.48%
2026-03-27	13.05	13.38	13.00	13.30	13.11	qfq	21,143,879	279,655,052	1.06%
2026-03-26	13.48	13.54	13.07	13.16	12.97	qfq	25,637,643	339,310,904	-2.37%
2026-03-25	13.21	13.70	13.16	13.48	13.28	qfq	41,087,922	555,298,077	3.14%
2026-03-24	12.98	13.08	12.75	13.07	12.88	qfq	33,868,117	439,272,434	2.67%
2026-03-23	13.03	13.14	12.61	12.73	12.54	qfq	61,999,958	794,420,320	-4.07%
2026-03-20	13.50	13.66	13.26	13.27	13.08	qfq	22,619,925	303,344,387	-1.12%
2026-03-19	13.82	13.82	13.36	13.42	13.22	qfq	46,287,751	624,702,038	-4.21%
2026-03-18	13.96	14.05	13.65	14.01	13.81	qfq	37,031,216	510,854,632	0.86%
2026-03-17	13.97	14.09	13.88	13.89	13.69	qfq	28,925,465	404,801,670	-0.07%
2026-03-16	14.29	14.31	13.84	13.90	13.70	qfq	43,093,446	602,752,905	-2.87%
2026-03-13	14.56	14.75	14.28	14.31	14.10	qfq	25,521,900	369,637,710	-1.58%
2026-03-12	14.60	14.68	14.43	14.54	14.33	qfq	25,007,333	363,461,181	-1.29%
2026-03-11	14.74	14.81	14.53	14.73	14.52	qfq	27,292,742	399,608,518	0.14%
2026-03-10	14.45	14.82	14.44	14.71	14.50	qfq	45,700,587	668,607,968	3.88%
2026-03-09	14.66	14.67	13.97	14.16	13.95	qfq	63,835,697	904,308,806	-4.90%
2026-03-06	14.83	15.00	14.63	14.89	14.67	qfq	17,850,488	264,418,053	0.88%
2026-03-05	14.70	15.01	14.64	14.76	14.54	qfq	27,231,875	404,663,091	2.15%
2026-03-04	14.50	14.76	14.36	14.45	14.24	qfq	24,351,173	353,441,579	-1.63%
2026-03-03	15.32	15.37	14.68	14.69	14.48	qfq	48,764,418	726,360,183	-4.24%
2026-03-02	15.45	15.74	15.25	15.34	15.12	qfq	28,163,042	435,223,676	-2.42%
2026-02-27	15.69	15.96	15.61	15.72	15.49	qfq	15,401,482	242,759,518	-0.19%
2026-02-26	15.95	15.96	15.58	15.75	15.52	qfq	21,720,330	340,832,342	-1.25%
2026-02-25	15.90	16.08	15.86	15.95	15.72	qfq	20,682,977	330,444,570	0.06%
2026-02-24	15.59	16.02	15.51	15.94	15.71	qfq	31,540,863	496,446,791	3.37%
2026-02-13	15.86	15.89	15.37	15.42	15.20	qfq	35,574,745	553,002,603	-2.59%
2026-02-12	16.13	16.28	15.81	15.83	15.60	qfq	25,076,300	400,978,231	-1.43%
2026-02-11	16.29	16.38	15.90	16.06	15.83	qfq	23,608,080	378,157,377	-1.17%
2026-02-10	16.38	16.43	16.17	16.25	16.01	qfq	15,796,660	257,114,993	-0.55%
2026-02-09	16.48	16.81	16.31	16.34	16.10	qfq	17,090,566	281,418,901	-0.18%
2026-02-06	16.62	16.72	16.31	16.37	16.13	qfq	19,636,729	323,936,803	-1.50%
2026-02-05	16.67	16.93	16.56	16.62	16.38	qfq	22,319,260	373,927,252	-0.18%
2026-02-04	16.15	16.84	16.00	16.65	16.41	qfq	41,956,206	694,840,406	4.06%
2026-02-03	15.70	16.10	15.58	16.00	15.77	qfq	35,888,416	570,428,548	2.89%
2026-02-02	15.70	15.88	15.49	15.55	15.32	qfq	30,022,514	471,146,289	-1.89%
2026-01-30	16.00	16.35	15.67	15.85	15.62	qfq	38,204,565	608,041,202	-1.18%
2026-01-29	16.28	16.46	15.92	16.04	15.81	qfq	28,900,200	464,839,711	-1.47%
2026-01-28	15.72	16.55	15.72	16.28	16.04	qfq	63,760,471	1,035,522,741	4.29%
2026-01-27	15.85	15.99	15.60	15.61	15.38	qfq	30,273,832	476,830,070	-1.76%
2026-01-26	15.91	16.18	15.82	15.89	15.66	qfq	33,157,390	529,416,012	0.00%
2026-01-23	16.35	16.50	15.79	15.89	15.66	qfq	37,777,105	607,047,852	-3.11%
2026-01-22	16.47	16.55	16.14	16.40	16.16	qfq	31,101,187	508,107,553	-0.43%
2026-01-21	16.50	16.74	16.25	16.47	16.23	qfq	33,931,770	559,842,102	-0.18%
2026-01-20	16.40	16.57	16.19	16.50	16.26	qfq	29,845,820	489,225,441	1.29%
2026-01-19	15.74	16.60	15.68	16.29	16.05	qfq	53,582,956	870,749,383	3.36%
2026-01-16	15.46	15.89	15.40	15.76	15.53	qfq	44,083,748	690,948,482	2.20%
2026-01-15	15.42	15.59	15.30	15.42	15.20	qfq	37,620,618	580,947,312	0.19%
2026-01-14	15.63	15.70	15.29	15.39	15.17	qfq	41,871,282	647,266,921	-0.90%
2026-01-13	16.04	16.04	15.48	15.53	15.30	qfq	63,318,414	994,754,981	-3.18%
2026-01-12	16.20	16.20	15.95	16.04	15.81	qfq	28,264,440	453,406,514	-0.93%
2026-01-09	16.31	16.35	16.04	16.19	15.95	qfq	26,289,098	424,150,628	-0.67%
2026-01-08	16.61	16.65	16.12	16.30	16.06	qfq	32,196,646	526,051,407	-2.98%
2026-01-07	16.49	16.88	16.36	16.80	16.56	qfq	42,339,234	705,450,427	2.25%
2026-01-06	16.44	16.59	16.16	16.43	16.19	qfq	41,420,057	677,193,360	-0.73%
2026-01-05	16.38	16.77	16.23	16.55	16.31	qfq	36,878,730	607,857,923	2.29%
2025-12-31	16.34	16.40	16.11	16.18	15.94	qfq	20,610,000	334,423,204	-1.52%
2025-12-30	15.93	16.47	15.81	16.43	16.19	qfq	41,927,236	678,791,953	2.37%
2025-12-29	16.71	16.90	15.96	16.05	15.82	qfq	55,858,702	906,696,102	-2.01%
2025-12-26	16.25	16.40	16.15	16.38	16.14	qfq	30,417,384	495,843,787	0.99%
2025-12-25	16.25	16.32	16.09	16.22	15.98	qfq	22,898,255	370,411,227	-0.49%
2025-12-24	16.52	16.58	16.17	16.30	16.06	qfq	20,989,369	341,932,645	-0.91%
2025-12-23	16.85	16.85	16.38	16.45	16.21	qfq	30,650,449	505,993,061	-2.20%
2025-12-22	17.01	17.06	16.75	16.82	16.57	qfq	37,599,489	633,889,414	-1.00%
2025-12-19	17.33	17.46	16.65	16.99	16.74	qfq	46,031,519	780,039,534	-1.96%
2025-12-18	17.51	17.57	17.31	17.33	17.08	qfq	10,829,000	188,716,327	-0.86%
2025-12-17	17.47	17.64	17.26	17.48	17.23	qfq	19,026,811	331,711,459	0.58%
2025-12-16	17.45	17.49	17.14	17.38	17.13	qfq	26,476,164	457,808,726	-0.23%
2025-12-15	17.88	17.88	17.33	17.42	17.17	qfq	32,554,467	569,333,821	-2.68%
2025-12-12	17.70	18.05	17.53	17.90	17.64	qfq	35,688,531	638,018,861	1.53%
2025-12-11	17.90	18.04	17.59	17.63	17.37	qfq	25,045,767	444,847,250	-1.73%
2025-12-10	17.24	17.99	17.19	17.94	17.68	qfq	44,061,392	785,138,282	3.76%
2025-12-09	17.16	17.59	17.05	17.29	17.04	qfq	22,040,610	381,971,855	0.99%
2025-12-08	17.20	17.44	17.01	17.12	16.87	qfq	24,433,503	419,410,528	-0.52%
2025-12-05	16.88	17.34	16.85	17.21	16.96	qfq	26,703,900	457,395,620	2.02%
2025-12-04	16.76	16.94	16.59	16.87	16.62	qfq	20,409,144	342,981,554	0.90%
2025-12-03	16.37	16.74	16.28	16.72	16.48	qfq	24,825,449	410,961,145	2.20%
2025-12-02	15.90	16.48	15.90	16.36	16.12	qfq	27,127,160	442,263,890	2.31%
2025-12-01	15.95	16.03	15.48	15.99	15.76	qfq	22,205,462	350,390,863	0.25%
2025-11-28	15.92	16.06	15.69	15.95	15.72	qfq	15,662,031	249,343,695	0.63%
2025-11-27	15.88	16.09	15.81	15.85	15.62	qfq	12,525,950	199,902,501	0.00%
2025-11-26	15.70	15.91	15.59	15.85	15.62	qfq	16,323,324	257,656,660	1.15%
2025-11-25	15.72	15.85	15.55	15.67	15.44	qfq	19,465,424	305,911,972	-0.51%
2025-11-24	16.03	16.14	15.73	15.75	15.52	qfq	26,934,043	428,510,039	-1.19%
2025-11-21	16.13	16.27	15.80	15.94	15.71	qfq	27,663,234	444,238,596	-1.06%
2025-11-20	16.19	16.29	16.10	16.11	15.88	qfq	16,422,954	265,878,475	-0.49%
2025-11-19	15.81	16.55	15.81	16.19	15.95	qfq	42,255,188	685,901,917	3.06%
2025-11-18	15.78	15.98	15.63	15.71	15.48	qfq	18,195,640	287,151,159	-0.13%
2025-11-17	15.87	15.96	15.60	15.73	15.50	qfq	25,474,663	400,026,588	-1.56%
2025-11-14	16.19	16.32	15.95	15.98	15.75	qfq	16,382,937	264,368,315	-1.36%
2025-11-13	16.32	16.42	16.09	16.20	15.96	qfq	19,899,700	322,917,827	-0.74%
2025-11-12	16.02	16.45	16.01	16.32	16.08	qfq	26,914,251	438,854,364	0.80%
2025-11-11	16.10	16.33	16.03	16.19	15.95	qfq	22,881,233	371,395,657	0.68%
2025-11-10	16.15	16.21	15.91	16.08	15.85	qfq	25,163,680	404,534,841	-0.68%
2025-11-07	16.00	16.39	15.96	16.19	15.95	qfq	24,315,150	394,246,619	0.75%
2025-11-06	15.80	16.32	15.72	16.07	15.84	qfq	28,202,330	454,240,805	1.71%
2025-11-05	15.66	15.88	15.43	15.80	15.57	qfq	27,187,108	428,273,142	0.89%
2025-11-04	15.50	15.99	15.43	15.66	15.43	qfq	47,548,957	749,743,134	0.90%
2025-11-03	15.47	15.67	15.22	15.52	15.29	qfq	22,891,237	355,133,177	1.11%
2025-10-31	15.37	15.52	15.26	15.35	15.13	qfq	26,191,168	402,836,305	-0.26%
2025-10-30	15.28	15.49	15.17	15.39	15.17	qfq	40,022,692	614,749,843	1.12%
2025-10-29	14.66	15.27	14.55	15.22	15.00	qfq	54,094,569	815,562,096	4.03%
2025-10-28	14.58	14.69	14.51	14.63	14.42	qfq	13,573,964	198,400,257	0.41%
2025-10-27	14.52	14.69	14.44	14.57	14.36	qfq	14,313,413	208,857,908	0.55%
2025-10-24	14.50	14.56	14.35	14.49	14.28	qfq	14,118,740	203,799,622	-0.14%
2025-10-23	14.36	14.55	14.24	14.51	14.30	qfq	13,683,200	197,708,630	1.26%
2025-10-22	14.27	14.41	14.27	14.33	14.12	qfq	7,721,712	110,798,988	0.00%
2025-10-21	14.17	14.50	14.06	14.33	14.12	qfq	27,236,545	390,509,181	1.92%
2025-10-20	13.94	14.13	13.78	14.06	13.86	qfq	18,315,004	255,983,452	2.18%
2025-10-17	14.24	14.24	13.74	13.76	13.56	qfq	25,663,870	357,724,972	-3.30%
2025-10-16	14.30	14.34	14.12	14.23	14.02	qfq	15,079,007	214,545,626	-0.49%
2025-10-15	14.21	14.32	14.07	14.30	14.09	qfq	18,632,174	264,843,872	1.35%
2025-10-14	14.33	14.56	14.06	14.11	13.90	qfq	26,074,783	371,645,248	-0.63%
2025-10-13	14.27	14.60	14.14	14.20	13.99	qfq	42,234,553	603,435,842	-4.18%
2025-10-10	14.64	14.93	14.59	14.82	14.60	qfq	29,339,642	433,449,137	1.37%
2025-10-09	14.39	14.71	14.24	14.62	14.41	qfq	26,298,734	380,509,206	1.67%
2025-09-30	14.54	14.56	14.32	14.38	14.17	qfq	19,360,089	278,558,784	-1.10%
2025-09-29	14.60	14.64	14.21	14.54	14.33	qfq	40,584,805	583,896,007	-0.75%
2025-09-26	14.48	14.70	14.45	14.65	14.44	qfq	18,928,574	275,902,556	1.67%
2025-09-25	14.71	14.71	14.41	14.41	14.20	qfq	16,589,243	240,831,074	-1.64%
2025-09-24	14.64	14.70	14.44	14.65	14.44	qfq	16,245,390	237,428,767	0.00%
2025-09-23	14.40	14.74	14.31	14.65	14.44	qfq	20,489,949	297,296,461	1.74%
2025-09-22	14.80	14.81	14.38	14.40	14.19	qfq	15,877,408	229,741,516	-1.57%
2025-09-19	14.60	14.79	14.53	14.63	14.42	qfq	15,466,131	226,987,140	0.21%
2025-09-18	14.81	15.09	14.48	14.60	14.39	qfq	23,912,621	353,328,491	-1.35%
2025-09-17	14.70	14.83	14.64	14.80	14.58	qfq	17,718,420	261,231,786	0.61%
2025-09-16	14.88	14.98	14.43	14.71	14.50	qfq	28,438,760	416,066,489	-1.14%
2025-09-15	15.07	15.12	14.83	14.88	14.66	qfq	20,816,045	311,431,750	-0.93%
2025-09-12	15.25	15.36	14.94	15.02	14.80	qfq	30,751,282	465,416,426	-1.89%
2025-09-11	15.17	15.31	15.05	15.31	15.09	qfq	22,942,053	348,103,541	1.32%
2025-09-10	15.19	15.35	15.09	15.11	14.89	qfq	28,431,160	431,908,074	-1.37%
2025-09-09	15.26	15.59	15.18	15.32	14.95	qfq	39,866,746	612,599,446	0.33%
2025-09-08	14.90	15.38	14.85	15.27	14.90	qfq	44,383,049	673,383,071	2.69%
2025-09-05	14.28	14.95	14.24	14.87	14.51	qfq	59,242,300	874,802,021	4.06%
2025-09-04	14.30	14.35	14.10	14.29	13.94	qfq	33,775,072	480,603,368	-0.63%
2025-09-03	14.48	14.65	14.15	14.38	14.03	qfq	36,243,754	518,095,883	-0.69%
2025-09-02	14.43	14.55	14.26	14.48	14.13	qfq	34,061,756	490,788,353	0.35%
2025-09-01	14.18	14.52	14.02	14.43	14.08	qfq	35,721,959	512,302,380	1.83%
2025-08-29	14.31	14.44	14.15	14.17	13.83	qfq	39,592,995	564,584,543	-0.91%
2025-08-28	14.02	14.39	14.00	14.30	13.95	qfq	38,275,885	543,481,131	0.92%
2025-08-27	14.22	14.46	14.13	14.17	13.83	qfq	49,196,164	703,103,041	-1.25%
2025-08-26	13.58	14.46	13.54	14.35	14.00	qfq	104,702,353	1,484,673,008	5.67%
2025-08-25	13.41	13.68	13.27	13.58	13.25	qfq	60,316,229	812,503,767	1.65%
2025-08-22	13.20	13.39	13.16	13.36	13.04	qfq	40,100,088	533,384,770	0.75%
2025-08-21	13.04	13.33	12.88	13.26	12.94	qfq	62,522,282	819,164,010	1.69%
2025-08-20	13.19	13.19	12.91	13.04	12.72	qfq	58,313,691	758,824,171	-1.51%
2025-08-19	13.11	13.34	12.82	13.24	12.92	qfq	67,817,157	891,690,852	-0.75%
2025-08-18	13.45	13.50	13.32	13.34	13.02	qfq	36,870,561	493,665,154	-0.37%
2025-08-15	13.14	13.60	13.06	13.39	13.07	qfq	56,149,191	751,101,601	2.45%
2025-08-14	13.30	13.35	13.05	13.07	12.75	qfq	25,904,957	341,408,576	-1.36%
2025-08-13	13.47	13.47	13.22	13.25	12.93	qfq	33,012,769	438,484,373	-1.19%
2025-08-12	13.16	13.56	13.09	13.41	13.09	qfq	52,118,359	700,043,954	2.29%
2025-08-11	13.08	13.16	13.02	13.11	12.79	qfq	18,023,179	236,164,941	-0.08%
2025-08-08	13.25	13.29	13.10	13.12	12.80	qfq	18,672,349	245,680,923	-0.98%
2025-08-07	13.30	13.31	13.21	13.25	12.93	qfq	12,465,124	165,334,506	-0.30%
2025-08-06	13.23	13.38	13.12	13.29	12.97	qfq	22,541,603	299,194,026	0.45%
2025-08-05	13.23	13.29	13.11	13.23	12.91	qfq	19,586,972	258,682,583	0.00%
2025-08-04	12.91	13.28	12.88	13.23	12.91	qfq	29,952,393	394,361,624	2.00%
2025-08-01	12.88	13.01	12.85	12.97	12.66	qfq	20,084,419	259,420,568	0.62%
2025-07-31	13.12	13.12	12.84	12.89	12.58	qfq	28,980,512	374,941,580	-1.98%
2025-07-30	12.99	13.31	12.94	13.15	12.83	qfq	37,909,320	498,856,170	1.23%
2025-07-29	13.13	13.15	12.91	12.99	12.68	qfq	36,993,683	480,367,265	-1.07%
2025-07-28	13.45	13.52	13.12	13.13	12.81	qfq	39,297,300	518,177,001	-2.38%
2025-07-25	13.35	13.73	13.30	13.45	13.12	qfq	43,344,075	587,807,623	1.28%
2025-07-24	13.22	13.33	13.20	13.28	12.96	qfq	30,322,048	402,305,809	0.61%
2025-07-23	13.30	13.54	13.19	13.20	12.88	qfq	40,354,597	537,446,637	-0.15%
2025-07-22	13.28	13.31	13.01	13.22	12.90	qfq	36,531,790	480,019,415	-0.45%
2025-07-21	13.26	13.29	13.15	13.28	12.96	qfq	21,282,811	281,412,965	0.23%
2025-07-18	13.41	13.43	13.11	13.25	12.93	qfq	27,510,082	363,323,143	-1.12%
2025-07-17	13.38	13.46	13.37	13.40	13.08	qfq	13,753,893	184,322,273	-0.45%
2025-07-16	13.39	13.55	13.30	13.46	13.13	qfq	19,318,612	259,214,732	0.67%
2025-07-15	13.37	13.43	13.20	13.37	13.05	qfq	22,168,804	294,793,250	0.60%
2025-07-14	13.34	13.42	13.29	13.29	12.97	qfq	19,124,611	254,921,512	-0.37%
2025-07-11	13.38	13.54	13.30	13.34	13.02	qfq	26,620,942	357,415,787	-0.15%
2025-07-10	13.60	13.60	13.35	13.36	13.04	qfq	30,530,522	409,543,975	-1.62%
2025-07-09	13.39	13.70	13.35	13.58	13.25	qfq	40,540,419	548,834,855	1.34%
2025-07-08	13.24	13.42	13.12	13.40	13.08	qfq	31,794,330	421,666,900	1.21%
2025-07-07	12.95	13.33	12.92	13.24	12.92	qfq	29,821,359	392,117,884	2.00%
2025-07-04	13.16	13.16	12.94	12.98	12.67	qfq	29,086,726	378,093,505	-1.37%
2025-07-03	13.17	13.43	13.14	13.16	12.84	qfq	17,572,412	232,029,691	0.00%
2025-07-02	13.13	13.28	13.00	13.16	12.84	qfq	26,914,895	354,776,320	1.00%
2025-07-01	13.15	13.16	12.91	13.03	12.71	qfq	20,561,245	267,558,836	-0.69%
2025-06-30	12.84	13.25	12.82	13.12	12.80	qfq	41,730,270	545,783,327	2.02%
2025-06-27	12.47	13.11	12.43	12.86	12.55	qfq	70,027,057	898,798,324	3.79%
2025-06-26	12.57	12.57	12.37	12.39	12.09	qfq	23,577,345	293,003,906	-1.43%
2025-06-25	12.42	12.59	12.32	12.57	12.27	qfq	34,504,363	430,309,898	1.53%
2025-06-24	12.23	12.52	12.22	12.38	12.08	qfq	23,809,569	295,447,360	1.48%
2025-06-23	12.24	12.32	12.17	12.20	11.90	qfq	16,178,543	197,862,631	-0.73%
2025-06-20	12.28	12.52	12.27	12.29	11.99	qfq	14,995,405	185,661,531	-0.41%
2025-06-19	12.44	12.54	12.23	12.34	12.04	qfq	18,124,316	223,565,119	-0.88%
2025-06-18	12.06	12.53	12.03	12.45	12.15	qfq	43,575,495	538,966,259	3.06%
2025-06-17	12.13	12.14	12.04	12.08	11.79	qfq	11,193,500	135,224,557	-0.08%
2025-06-16	12.16	12.25	12.07	12.09	11.80	qfq	17,578,320	213,249,541	-0.49%
2025-06-13	12.31	12.35	12.13	12.15	11.86	qfq	23,177,620	283,228,463	-1.86%
2025-06-12	12.35	12.43	12.25	12.38	12.08	qfq	17,920,468	221,314,534	0.24%
2025-06-11	12.10	12.48	12.10	12.35	12.05	qfq	39,047,021	480,147,566	0.24%
2025-06-10	12.32	12.56	12.27	12.32	11.80	qfq	31,956,560	395,904,318	-0.08%
2025-06-09	12.36	12.42	12.28	12.33	11.81	qfq	25,183,944	310,571,878	-0.08%
2025-06-06	12.37	12.38	12.26	12.34	11.82	qfq	10,855,791	133,784,012	0.00%
2025-06-05	12.41	12.44	12.30	12.34	11.82	qfq	16,667,931	205,768,044	-0.48%
2025-06-04	12.35	12.45	12.33	12.40	11.87	qfq	14,043,145	173,863,187	0.40%
2025-06-03	12.54	12.58	12.30	12.35	11.83	qfq	27,569,794	340,882,555	-1.36%
2025-05-30	12.72	12.78	12.52	12.52	11.99	qfq	19,095,698	240,887,915	-2.26%
2025-05-29	12.58	12.99	12.58	12.81	12.27	qfq	28,149,659	361,529,019	2.56%
2025-05-28	12.48	12.57	12.45	12.49	11.96	qfq	9,799,598	122,710,544	0.08%
2025-05-27	12.60	12.65	12.42	12.48	11.95	qfq	16,130,501	201,348,651	-1.19%
2025-05-26	12.74	12.76	12.60	12.63	12.09	qfq	17,849,053	226,048,654	-0.94%
2025-05-23	12.86	13.00	12.75	12.75	12.21	qfq	26,488,482	340,569,907	-0.93%
2025-05-22	12.70	13.00	12.67	12.87	12.32	qfq	34,834,741	449,265,355	1.18%
2025-05-21	12.70	12.74	12.61	12.72	12.18	qfq	15,226,765	193,133,296	0.08%
2025-05-20	12.73	12.81	12.64	12.71	12.17	qfq	13,266,740	168,940,332	-0.24%
2025-05-19	12.75	12.80	12.56	12.74	12.20	qfq	27,686,529	350,270,428	-0.78%
2025-05-16	12.75	12.84	12.65	12.84	12.30	qfq	13,993,571	178,393,920	1.10%
2025-05-15	12.88	12.88	12.68	12.70	12.16	qfq	18,810,040	239,716,835	-1.55%
2025-05-14	13.00	13.00	12.80	12.90	12.35	qfq	24,590,840	316,239,332	-0.69%
2025-05-13	13.33	13.33	12.91	12.99	12.44	qfq	30,868,400	402,529,506	-0.31%
2025-05-12	13.00	13.29	12.77	13.03	12.48	qfq	42,560,703	552,623,015	3.74%
2025-05-09	12.88	12.88	12.52	12.56	12.03	qfq	18,253,585	230,264,695	-2.48%
2025-05-08	12.70	12.91	12.62	12.88	12.33	qfq	24,898,722	319,024,823	0.78%
2025-05-07	12.93	12.96	12.64	12.78	12.24	qfq	37,322,003	476,969,035	1.35%
2025-05-06	12.30	12.67	12.30	12.61	12.07	qfq	50,484,756	630,362,235	3.19%
2025-04-30	12.26	12.38	12.07	12.22	11.70	qfq	27,087,285	331,113,534	-0.24%
2025-04-29	12.10	12.28	11.96	12.25	11.73	qfq	32,486,167	395,381,943	1.49%
2025-04-28	12.18	12.20	11.94	12.07	11.56	qfq	31,677,316	380,889,833	-0.49%
2025-04-25	11.80	12.20	11.77	12.13	11.62	qfq	40,744,311	492,134,622	2.02%
2025-04-24	12.41	12.42	11.88	11.89	11.39	qfq	55,140,960	665,461,670	-4.42%
2025-04-23	12.25	12.77	12.22	12.44	11.91	qfq	66,354,097	828,964,027	3.84%
2025-04-22	12.18	12.21	11.98	11.98	11.47	qfq	26,414,402	318,441,243	-1.88%
2025-04-21	12.23	12.29	12.16	12.21	11.69	qfq	18,450,951	225,309,278	-0.16%
2025-04-18	12.20	12.34	12.12	12.23	11.71	qfq	14,031,703	171,736,935	-0.73%
2025-04-17	12.32	12.41	12.15	12.32	11.80	qfq	28,917,608	354,064,345	-1.52%
2025-04-16	12.54	12.54	12.11	12.51	11.98	qfq	28,796,710	351,578,085	0.24%
2025-04-15	12.59	12.67	12.41	12.48	11.95	qfq	22,655,342	283,978,230	-0.16%
2025-04-14	12.70	12.76	12.49	12.50	11.97	qfq	27,314,001	343,685,599	-0.95%
2025-04-11	12.89	12.99	12.54	12.62	12.08	qfq	48,243,919	611,202,039	-3.59%
2025-04-10	13.28	13.34	12.75	13.09	12.53	qfq	86,320,270	1,131,141,841	4.89%
2025-04-09	11.60	12.48	11.37	12.48	11.95	qfq	62,958,959	744,988,627	4.09%
2025-04-08	12.50	12.51	11.40	11.99	11.48	qfq	83,933,979	983,196,517	-1.32%
2025-04-07	11.90	12.25	11.74	12.15	11.63	qfq	97,989,931	1,170,776,589	-6.83%
2025-04-03	13.86	13.86	13.04	13.04	12.49	qfq	101,316,442	1,325,791,489	-10.01%
2025-04-02	14.81	14.89	14.48	14.49	13.88	qfq	21,940,900	320,727,530	-2.03%
2025-04-01	14.52	15.07	14.52	14.79	14.16	qfq	43,159,583	641,860,042	2.49%
2025-03-31	14.54	14.65	14.35	14.43	13.82	qfq	20,017,241	289,771,673	-0.69%
2025-03-28	14.75	14.79	14.50	14.53	13.91	qfq	26,263,049	382,655,971	-1.89%
2025-03-27	14.70	14.83	14.65	14.81	14.18	qfq	15,915,054	234,817,661	0.61%
2025-03-26	14.80	14.81	14.52	14.72	14.10	qfq	22,900,160	335,779,214	-0.07%
2025-03-25	14.80	14.85	14.61	14.73	14.10	qfq	20,112,769	296,155,244	-0.54%
2025-03-24	14.72	14.92	14.70	14.81	14.18	qfq	21,512,102	318,894,075	0.68%
2025-03-21	15.01	15.06	14.66	14.71	14.09	qfq	33,180,559	492,333,698	-2.13%
2025-03-20	15.18	15.33	15.00	15.03	14.39	qfq	30,810,623	466,869,282	-1.18%
2025-03-19	15.15	15.23	15.08	15.21	14.56	qfq	20,034,560	303,692,388	0.60%
2025-03-18	15.14	15.17	14.97	15.12	14.48	qfq	19,187,809	289,835,737	0.00%
2025-03-17	15.18	15.20	15.05	15.12	14.48	qfq	17,957,118	271,557,916	0.07%
2025-03-14	14.91	15.11	14.91	15.11	14.47	qfq	21,303,734	320,726,454	1.14%
2025-03-13	15.09	15.12	14.82	14.94	14.31	qfq	29,776,361	444,913,184	-0.99%
2025-03-12	15.38	15.38	15.08	15.09	14.45	qfq	39,057,348	592,996,643	-2.14%
2025-03-11	15.05	15.43	15.01	15.42	14.77	qfq	40,795,327	622,438,306	1.65%
2025-03-10	15.07	15.20	15.04	15.17	14.53	qfq	23,555,750	356,149,561	0.40%
2025-03-07	15.06	15.35	14.96	15.11	14.47	qfq	34,853,375	527,724,568	0.27%
2025-03-06	15.23	15.27	14.91	15.07	14.43	qfq	42,689,203	643,428,576	-0.92%
2025-03-05	15.30	15.46	15.12	15.21	14.56	qfq	29,045,105	441,678,173	-0.59%
2025-03-04	15.45	15.63	15.20	15.30	14.65	qfq	59,725,381	917,026,126	-0.65%
2025-03-03	15.76	16.01	15.36	15.40	14.75	qfq	116,337,924	1,810,794,749	-2.10%
2025-02-28	15.64	16.17	15.52	15.73	15.06	qfq	100,303,749	1,586,549,603	1.42%
2025-02-27	14.89	15.52	14.87	15.51	14.85	qfq	74,341,037	1,130,236,909	4.59%
2025-02-26	14.55	15.06	14.55	14.83	14.20	qfq	52,138,803	776,380,370	2.56%
2025-02-25	14.72	14.72	14.44	14.46	13.85	qfq	34,552,401	503,640,815	-2.10%
2025-02-24	14.68	14.87	14.58	14.77	14.14	qfq	29,448,617	434,554,772	0.48%
2025-02-21	14.64	14.72	14.55	14.70	14.08	qfq	39,675,883	580,935,962	0.34%
2025-02-20	14.80	14.84	14.46	14.65	14.03	qfq	41,069,534	599,297,872	-0.88%
2025-02-19	14.90	14.97	14.73	14.78	14.15	qfq	41,395,089	613,350,871	-0.81%
2025-02-18	15.16	15.19	14.87	14.90	14.27	qfq	29,770,021	446,723,127	-1.52%
2025-02-17	15.60	15.61	15.02	15.13	14.49	qfq	41,365,735	626,833,558	-2.58%
2025-02-14	15.55	15.71	15.42	15.53	14.87	qfq	21,098,502	328,809,720	0.19%
2025-02-13	15.55	15.61	15.41	15.50	14.84	qfq	23,016,934	357,232,710	-0.13%
2025-02-12	15.66	15.72	15.40	15.52	14.86	qfq	36,652,264	569,084,990	-1.15%
2025-02-11	15.47	15.89	15.43	15.70	15.03	qfq	46,741,171	734,687,240	0.96%
2025-02-10	15.13	15.63	15.05	15.55	14.89	qfq	58,840,808	905,520,619	2.84%
2025-02-07	14.84	15.14	14.76	15.12	14.48	qfq	57,897,897	866,439,667	2.02%
2025-02-06	14.81	14.85	14.70	14.82	14.19	qfq	37,129,746	548,296,292	0.27%
2025-02-05	15.32	15.35	14.73	14.78	14.15	qfq	44,303,410	657,194,291	-3.52%
2025-01-27	15.35	15.49	15.27	15.32	14.67	qfq	22,536,643	346,520,748	-0.39%
2025-01-24	14.78	15.38	14.72	15.38	14.73	qfq	51,128,413	777,080,901	4.55%
2025-01-23	14.88	14.98	14.67	14.71	14.09	qfq	38,564,651	569,893,554	-0.88%
2025-01-22	15.11	15.20	14.80	14.84	14.21	qfq	37,722,971	561,544,354	-2.62%
2025-01-21	15.50	15.58	15.05	15.24	14.59	qfq	40,914,503	624,953,676	-1.55%
2025-01-20	15.55	15.99	15.40	15.48	14.82	qfq	49,335,941	771,936,715	0.39%
2025-01-17	14.53	15.46	14.53	15.42	14.77	qfq	79,719,000	1,211,808,289	5.54%
2025-01-16	14.55	14.77	14.49	14.61	13.99	qfq	21,045,483	307,711,947	0.55%
2025-01-15	14.76	14.78	14.49	14.53	13.91	qfq	19,725,666	288,253,533	-1.56%
2025-01-14	14.16	14.76	14.14	14.76	14.13	qfq	47,665,581	695,409,533	3.72%
2025-01-13	14.26	14.62	14.20	14.23	13.63	qfq	22,354,468	320,634,804	-1.04%
2025-01-10	14.50	14.55	14.32	14.38	13.77	qfq	17,072,000	245,779,144	-0.28%
2025-01-09	14.67	14.75	14.37	14.42	13.81	qfq	22,734,810	329,712,846	-1.64%
2025-01-08	14.50	14.68	14.37	14.66	14.04	qfq	29,959,266	436,302,466	0.89%
2025-01-07	14.01	14.70	13.96	14.53	13.91	qfq	50,040,205	726,351,195	3.27%
2025-01-06	13.89	14.35	13.85	14.07	13.47	qfq	30,223,585	427,243,964	1.88%
2025-01-03	13.93	14.15	13.80	13.81	13.22	qfq	25,274,120	352,958,699	-0.86%
2025-01-02	14.35	14.35	13.87	13.93	13.34	qfq	31,093,444	437,324,373	-2.79%
2024-12-31	14.45	14.49	14.24	14.33	13.72	qfq	23,968,174	343,967,608	-0.83%
2024-12-30	14.30	14.57	14.22	14.45	13.84	qfq	27,942,157	404,336,183	0.77%
2024-12-27	14.46	14.47	14.27	14.34	13.73	qfq	17,607,250	252,652,313	-0.28%
2024-12-26	14.28	14.40	14.20	14.38	13.77	qfq	16,027,437	229,825,789	0.63%
2024-12-25	14.44	14.47	14.25	14.29	13.68	qfq	18,761,475	269,126,965	-0.69%
2024-12-24	14.15	14.40	14.15	14.39	13.78	qfq	27,910,509	399,835,435	1.55%
2024-12-23	14.10	14.33	14.05	14.17	13.57	qfq	32,721,273	465,166,077	0.64%
2024-12-20	14.12	14.25	14.03	14.08	13.48	qfq	23,990,127	338,335,118	-0.28%
2024-12-19	14.15	14.24	14.03	14.12	13.52	qfq	18,478,236	261,055,420	-0.84%
2024-12-18	14.27	14.34	14.20	14.24	13.64	qfq	19,064,184	271,610,772	-0.07%
2024-12-17	14.20	14.45	14.20	14.25	13.65	qfq	28,324,113	405,712,639	0.07%
2024-12-16	14.21	14.32	13.96	14.24	13.64	qfq	41,113,056	583,466,129	0.85%
2024-12-13	14.43	14.50	14.12	14.12	13.52	qfq	70,721,124	1,008,031,288	-2.62%
2024-12-12	14.75	14.78	14.41	14.50	13.88	qfq	58,811,008	853,934,189	-1.89%
2024-12-11	14.76	14.99	14.68	14.78	14.15	qfq	32,094,154	476,349,796	-0.20%
2024-12-10	14.80	14.95	14.56	14.81	14.18	qfq	57,656,319	851,694,163	1.79%
2024-12-09	14.56	14.59	14.42	14.55	13.93	qfq	27,352,973	396,764,680	0.21%
2024-12-06	14.32	14.62	14.26	14.52	13.90	qfq	45,850,988	665,562,704	1.54%
2024-12-05	14.32	14.36	14.16	14.30	13.69	qfq	26,454,627	377,385,136	-0.35%
2024-12-04	14.45	14.58	14.33	14.35	13.74	qfq	29,162,020	420,099,676	-1.17%
2024-12-03	14.31	14.59	14.21	14.52	13.90	qfq	43,939,343	632,155,760	1.33%
2024-12-02	14.61	14.63	14.16	14.33	13.72	qfq	95,153,930	1,359,707,613	-2.91%
2024-11-29	14.51	14.89	14.47	14.76	14.13	qfq	39,323,640	578,578,853	1.37%
2024-11-28	14.40	14.65	14.21	14.56	13.94	qfq	33,726,260	488,421,939	0.90%
2024-11-27	14.19	14.43	14.12	14.43	13.82	qfq	24,473,474	349,665,615	1.62%
2024-11-26	14.13	14.39	14.02	14.20	13.60	qfq	22,600,554	321,654,855	0.14%
2024-11-25	14.42	14.50	14.12	14.18	13.58	qfq	28,568,324	408,780,812	-1.46%
2024-11-22	14.43	14.56	14.20	14.39	13.78	qfq	40,422,043	581,016,012	-0.62%
2024-11-21	14.55	14.58	14.42	14.48	13.87	qfq	30,674,319	444,062,710	-1.16%
2024-11-20	14.87	14.98	14.46	14.65	14.03	qfq	51,635,693	754,827,178	-2.01%
2024-11-19	14.60	14.99	14.58	14.95	14.32	qfq	55,625,748	826,105,689	2.89%
2024-11-18	14.61	14.90	14.48	14.53	13.91	qfq	42,154,384	616,977,748	-0.48%
2024-11-15	14.76	14.87	14.60	14.60	13.98	qfq	33,750,123	496,582,754	-1.15%
2024-11-14	15.23	15.34	14.76	14.77	14.14	qfq	54,509,191	815,595,407	-2.70%
2024-11-13	14.80	15.30	14.62	15.18	14.54	qfq	71,290,278	1,074,728,184	2.02%
2024-11-12	14.95	15.24	14.75	14.88	14.25	qfq	95,325,898	1,429,442,151	2.41%
2024-11-11	14.59	14.68	14.21	14.53	13.91	qfq	49,726,725	719,579,891	-1.42%
2024-11-08	14.66	14.93	14.49	14.74	13.97	qfq	62,313,989	918,063,679	1.17%
2024-11-07	14.37	14.75	14.00	14.57	13.81	qfq	81,792,110	1,178,977,854	0.07%
2024-11-06	15.09	15.18	14.37	14.56	13.80	qfq	95,281,345	1,410,702,175	-3.77%
2024-11-05	15.20	15.22	14.78	15.13	14.34	qfq	56,272,710	846,353,895	0.07%
2024-11-04	14.97	15.24	14.78	15.12	14.33	qfq	53,223,613	801,981,227	1.89%
2024-11-01	14.40	15.08	14.39	14.84	14.07	qfq	74,270,656	1,094,900,064	2.27%
2024-10-31	14.81	14.83	14.49	14.51	13.75	qfq	47,622,014	694,054,505	-1.36%
2024-10-30	14.65	14.98	14.42	14.71	13.94	qfq	57,971,381	848,513,019	0.41%
2024-10-29	14.64	14.88	14.36	14.65	13.89	qfq	57,959,905	844,790,513	0.48%
2024-10-28	13.77	14.62	13.64	14.58	13.82	qfq	82,221,085	1,176,327,842	5.42%
2024-10-25	13.90	14.00	13.70	13.83	13.11	qfq	44,773,094	620,041,924	-1.00%
2024-10-24	13.97	13.99	13.67	13.97	13.24	qfq	38,671,742	535,460,621	-0.14%
2024-10-23	13.75	14.08	13.63	13.99	13.26	qfq	64,713,971	899,002,231	1.75%
2024-10-22	13.63	13.88	13.51	13.75	13.03	qfq	50,340,010	690,448,516	1.48%
2024-10-21	14.08	14.22	13.37	13.55	12.84	qfq	111,372,136	1,514,179,883	-3.15%
2024-10-18	13.68	14.26	13.67	13.99	13.26	qfq	54,781,979	764,463,951	1.97%
2024-10-17	14.00	14.20	13.72	13.72	13.00	qfq	41,685,170	581,060,990	-1.65%
2024-10-16	14.16	14.34	13.89	13.95	13.22	qfq	47,005,431	659,719,602	-2.79%
2024-10-15	14.80	14.88	14.32	14.35	13.60	qfq	49,530,064	723,621,731	-3.43%
2024-10-14	14.77	15.04	14.35	14.86	14.08	qfq	52,010,643	765,779,935	0.95%
2024-10-11	15.29	15.55	14.50	14.72	13.95	qfq	64,505,945	969,274,041	-3.22%
2024-10-10	15.02	15.54	14.84	15.21	14.42	qfq	68,734,457	1,046,165,711	1.74%
2024-10-09	15.80	15.88	14.56	14.95	14.17	qfq	104,678,080	1,589,786,639	-7.03%
2024-10-08	17.60	17.60	15.58	16.08	15.24	qfq	124,665,773	2,037,867,608	0.25%
2024-09-30	15.54	16.20	15.08	16.04	15.20	qfq	123,315,527	1,925,238,578	6.37%
2024-09-27	14.49	15.09	14.28	15.08	14.29	qfq	44,871,939	660,155,361	5.01%
2024-09-26	14.03	14.40	13.87	14.36	13.61	qfq	68,252,851	960,659,520	1.70%
2024-09-25	14.16	14.51	13.89	14.12	13.38	qfq	60,194,593	854,451,107	-0.49%
2024-09-24	13.96	14.20	13.61	14.19	13.45	qfq	44,618,726	623,110,055	2.23%
2024-09-23	13.98	14.13	13.85	13.88	13.16	qfq	25,417,586	354,894,833	0.22%
2024-09-20	13.89	13.93	13.62	13.85	13.13	qfq	25,816,141	355,135,802	-0.57%
2024-09-19	13.94	14.09	13.74	13.93	13.20	qfq	29,660,197	412,148,014	0.22%
2024-09-18	13.61	13.94	13.52	13.90	13.17	qfq	24,063,770	332,407,647	2.13%
2024-09-13	13.80	13.83	13.56	13.61	12.90	qfq	23,030,620	314,341,399	-1.45%
2024-09-12	13.71	13.96	13.67	13.81	13.09	qfq	26,433,932	364,864,227	0.51%
2024-09-11	13.01	13.88	12.95	13.74	13.02	qfq	53,564,318	729,007,374	5.13%
2024-09-10	12.72	13.15	12.70	13.07	12.39	qfq	29,528,811	383,435,362	2.19%
2024-09-09	12.83	12.93	12.57	12.79	12.12	qfq	28,870,542	366,486,481	-0.93%
2024-09-06	13.28	13.41	12.85	12.91	12.24	qfq	26,156,993	341,224,092	-2.34%
2024-09-05	12.88	13.25	12.88	13.22	12.53	qfq	28,171,658	369,650,812	2.72%
2024-09-04	13.08	13.21	12.86	12.87	12.20	qfq	21,844,375	283,635,283	-2.05%
2024-09-03	12.75	13.18	12.74	13.14	12.45	qfq	31,168,559	405,702,978	2.50%
2024-09-02	12.83	13.02	12.73	12.82	12.15	qfq	29,179,028	374,889,468	-0.47%
2024-08-30	12.80	13.20	12.52	12.88	12.21	qfq	51,789,205	669,173,395	0.63%
2024-08-29	12.32	12.85	12.22	12.80	12.13	qfq	33,352,915	422,445,057	3.56%
2024-08-28	12.47	12.73	12.28	12.36	11.71	qfq	23,379,636	290,116,700	-1.44%
2024-08-27	12.09	12.60	12.09	12.54	11.89	qfq	37,270,391	463,276,313	3.55%
2024-08-26	12.12	12.15	11.86	12.11	11.48	qfq	24,411,479	293,101,278	0.08%
2024-08-23	12.19	12.21	11.88	12.10	11.47	qfq	29,110,442	350,485,960	-0.66%
2024-08-22	12.31	12.37	11.97	12.18	11.54	qfq	29,402,493	356,811,161	-1.14%
2024-08-21	12.36	12.51	12.18	12.32	11.68	qfq	17,097,994	210,261,609	-0.88%
2024-08-20	12.69	12.84	12.36	12.43	11.78	qfq	20,710,275	259,819,912	-2.05%
2024-08-19	12.41	12.88	12.38	12.69	12.03	qfq	27,394,307	346,704,311	2.34%
2024-08-16	12.33	12.44	12.21	12.40	11.75	qfq	19,983,840	246,539,286	0.32%
2024-08-15	12.15	12.46	12.14	12.36	11.71	qfq	23,549,054	290,269,823	1.31%
2024-08-14	12.46	12.49	12.17	12.20	11.56	qfq	17,351,472	212,393,963	-2.24%
2024-08-13	12.40	12.53	12.24	12.48	11.83	qfq	18,154,444	224,379,794	0.08%
2024-08-12	12.45	12.54	12.35	12.47	11.82	qfq	17,570,727	218,778,562	-0.08%
2024-08-09	12.59	12.94	12.46	12.48	11.83	qfq	27,287,795	345,491,139	-0.08%
2024-08-08	12.35	12.63	12.28	12.49	11.84	qfq	23,986,594	298,770,157	0.32%
2024-08-07	12.50	12.63	12.35	12.45	11.80	qfq	16,096,322	201,191,562	-0.40%
2024-08-06	12.57	12.70	12.31	12.50	11.85	qfq	22,822,244	284,142,825	1.30%
2024-08-05	12.59	12.90	12.30	12.34	11.70	qfq	33,841,703	422,822,982	-3.14%
2024-08-02	12.88	13.24	12.70	12.74	12.08	qfq	34,979,753	451,853,773	-1.32%
2024-08-01	13.15	13.35	12.83	12.91	12.24	qfq	37,699,141	489,277,388	-2.05%
2024-07-31	12.23	13.29	12.18	13.18	12.49	qfq	53,041,101	685,622,408	7.59%
2024-07-30	12.39	12.42	12.05	12.25	11.61	qfq	26,749,152	325,575,005	-1.61%
2024-07-29	12.59	12.65	12.38	12.45	11.80	qfq	23,259,534	290,411,643	-1.03%
2024-07-26	12.18	12.64	12.06	12.58	11.92	qfq	41,541,757	516,900,072	3.45%
2024-07-25	12.01	12.36	11.79	12.16	11.53	qfq	44,973,255	544,360,710	1.25%
2024-07-24	12.33	12.36	12.01	12.01	11.38	qfq	36,299,877	441,018,443	-2.44%
2024-07-23	13.14	13.15	12.28	12.31	11.67	qfq	79,931,559	1,000,131,842	-6.32%
2024-07-22	13.30	13.43	13.06	13.14	12.45	qfq	32,829,819	432,474,934	-1.87%
2024-07-19	13.32	13.64	13.18	13.39	12.69	qfq	26,735,762	358,778,426	-0.59%
2024-07-18	13.00	13.51	12.93	13.47	12.77	qfq	34,359,822	457,304,678	2.59%
2024-07-17	13.50	13.55	12.87	13.13	12.44	qfq	47,306,979	618,465,819	-3.10%
2024-07-16	13.72	13.81	13.52	13.55	12.84	qfq	31,226,425	425,196,654	-1.81%
2024-07-15	13.75	13.90	13.31	13.80	13.08	qfq	58,486,940	793,995,428	-1.29%
2024-07-12	14.18	14.18	13.85	13.98	13.25	qfq	44,307,408	618,634,370	-1.76%
2024-07-11	14.64	14.77	14.08	14.23	13.49	qfq	59,122,357	846,170,981	-2.27%
2024-07-10	14.38	14.63	14.28	14.56	13.80	qfq	57,666,661	835,625,531	2.18%
2024-07-09	13.51	14.35	13.48	14.25	13.51	qfq	55,038,710	772,034,783	6.03%
2024-07-08	13.25	13.56	13.11	13.44	12.74	qfq	38,914,547	522,356,767	1.74%
2024-07-05	13.19	13.26	12.98	13.21	12.52	qfq	24,560,554	321,930,225	0.15%
2024-07-04	13.40	13.61	13.17	13.19	12.50	qfq	28,589,747	380,640,254	-1.42%
2024-07-03	13.42	13.57	13.33	13.38	12.68	qfq	33,509,533	449,962,230	-0.45%
2024-07-02	14.12	14.19	13.34	13.44	12.74	qfq	60,344,935	818,768,902	-4.95%
2024-07-01	13.98	14.22	13.88	14.14	13.40	qfq	28,016,372	394,159,068	1.00%
2024-06-28	13.60	14.18	13.57	14.00	13.27	qfq	44,533,441	622,323,705	2.79%
2024-06-27	13.92	14.00	13.53	13.62	12.91	qfq	38,595,721	529,016,964	-2.71%
2024-06-26	13.94	14.00	13.68	14.00	13.27	qfq	30,540,524	421,938,005	0.65%
2024-06-25	13.97	14.21	13.87	13.91	13.18	qfq	31,988,167	449,393,459	-0.43%
2024-06-24	13.97	14.10	13.74	13.97	13.24	qfq	31,168,626	434,263,541	-0.78%
2024-06-21	14.03	14.24	14.00	14.08	13.35	qfq	23,942,730	337,192,654	0.07%
2024-06-20	14.15	14.24	13.91	14.07	13.34	qfq	33,440,061	470,117,126	-0.57%
2024-06-19	14.50	14.77	13.97	14.15	13.41	qfq	55,855,769	793,891,232	-3.54%
2024-06-18	14.33	14.71	14.27	14.67	13.90	qfq	55,001,902	799,379,154	2.30%
2024-06-17	14.37	14.85	14.24	14.34	13.59	qfq	49,436,987	715,370,010	-0.35%
2024-06-14	14.35	14.49	14.15	14.39	13.64	qfq	26,604,732	382,424,104	0.84%
2024-06-13	14.55	14.61	14.20	14.27	13.53	qfq	31,272,131	447,422,124	-1.38%
2024-06-12	14.55	14.68	14.28	14.47	13.71	qfq	33,848,700	490,182,821	-0.55%
2024-06-11	14.16	14.62	14.15	14.55	13.79	qfq	35,069,803	506,194,640	1.68%
2024-06-07	14.85	14.90	14.12	14.31	13.56	qfq	39,290,376	563,496,613	-3.90%
2024-06-06	14.60	15.21	14.54	14.89	13.95	qfq	55,519,207	829,342,701	1.99%
2024-06-05	14.59	14.70	14.36	14.60	13.68	qfq	44,025,188	640,449,689	0.41%
2024-06-04	14.86	14.86	14.47	14.54	13.62	qfq	52,919,807	771,872,741	-1.56%
2024-06-03	14.83	14.96	14.63	14.77	13.84	qfq	29,041,970	428,899,055	-0.74%
2024-05-31	15.19	15.28	14.86	14.88	13.94	qfq	23,959,367	358,975,080	-1.65%
2024-05-30	14.88	15.37	14.71	15.13	14.18	qfq	32,731,255	495,363,857	1.34%
2024-05-29	14.96	15.05	14.72	14.93	13.99	qfq	23,703,426	352,680,465	-0.40%
2024-05-28	15.37	15.41	14.92	14.99	14.05	qfq	27,756,866	418,396,390	-2.47%
2024-05-27	15.33	15.45	14.84	15.37	14.40	qfq	64,562,521	974,002,959	0.26%
2024-05-24	15.51	15.79	15.26	15.33	14.36	qfq	34,409,409	532,925,960	-1.48%
2024-05-23	15.48	15.78	15.37	15.56	14.58	qfq	27,113,542	422,445,061	0.52%
2024-05-22	15.88	16.00	15.47	15.48	14.50	qfq	28,878,047	451,594,464	-2.82%
2024-05-21	16.00	16.05	15.68	15.93	14.93	qfq	25,303,766	401,283,159	-0.50%
2024-05-20	15.79	16.04	15.50	16.01	15.00	qfq	38,194,690	606,457,640	1.39%
2024-05-17	15.96	16.05	15.55	15.79	14.80	qfq	41,429,955	651,537,472	-1.07%
2024-05-16	16.41	16.50	15.87	15.96	14.95	qfq	38,311,025	616,235,143	-2.74%
2024-05-15	16.66	16.70	16.39	16.41	15.38	qfq	24,821,880	410,480,550	-1.44%
2024-05-14	16.91	16.99	16.53	16.65	15.60	qfq	27,726,930	463,988,428	-1.30%
2024-05-13	16.75	17.05	16.44	16.87	15.81	qfq	46,441,217	778,985,654	-1.11%
2024-05-10	17.04	17.10	16.77	17.06	15.99	qfq	29,345,403	497,822,798	0.06%
2024-05-09	16.18	17.08	16.04	17.05	15.98	qfq	50,914,439	853,426,142	5.51%
2024-05-08	16.11	16.48	15.91	16.16	15.14	qfq	33,454,606	543,651,242	0.44%
2024-05-07	16.00	16.18	15.88	16.09	15.08	qfq	37,558,568	601,936,224	1.39%
2024-05-06	16.56	16.59	15.68	15.87	14.87	qfq	76,902,426	1,229,676,834	-4.40%
2024-04-30	15.78	16.70	15.75	16.60	15.55	qfq	55,080,767	904,453,488	5.00%
2024-04-29	16.85	16.88	15.51	15.81	14.81	qfq	76,119,382	1,201,270,565	-4.18%
2024-04-26	16.75	16.77	16.39	16.50	15.46	qfq	37,787,860	624,628,422	0.12%
2024-04-25	16.79	16.96	16.37	16.48	15.44	qfq	24,789,966	409,276,082	-2.20%
2024-04-24	16.30	16.89	16.25	16.85	15.79	qfq	50,455,780	838,248,969	4.53%
2024-04-23	17.05	17.22	16.05	16.12	15.10	qfq	69,680,803	1,137,240,037	-6.39%
2024-04-22	17.07	17.43	16.97	17.22	16.14	qfq	30,472,990	524,786,045	0.94%
2024-04-19	16.90	17.75	16.90	17.06	15.99	qfq	55,449,659	953,979,263	1.67%
2024-04-18	16.38	17.14	16.28	16.78	15.72	qfq	42,435,761	713,813,841	2.32%
2024-04-17	16.10	16.41	16.02	16.40	15.37	qfq	35,906,499	580,618,962	1.42%
2024-04-16	16.00	16.60	15.98	16.17	15.15	qfq	37,149,627	609,303,160	0.12%
2024-04-15	15.70	16.21	15.70	16.15	15.13	qfq	26,549,347	426,183,087	2.22%
2024-04-12	15.48	15.96	15.39	15.80	14.80	qfq	24,267,361	381,501,891	2.07%
2024-04-11	14.66	15.75	14.66	15.48	14.50	qfq	34,234,238	527,702,705	3.55%
2024-04-10	14.96	15.00	14.66	14.95	14.01	qfq	27,321,344	404,738,756	0.00%
2024-04-09	14.89	15.01	14.83	14.95	14.01	qfq	13,600,200	202,856,977	0.34%
2024-04-08	14.99	15.20	14.78	14.90	13.96	qfq	30,421,549	454,145,117	-2.04%
2024-04-03	15.12	15.27	14.95	15.21	14.25	qfq	18,946,356	286,827,356	0.73%
2024-04-02	15.25	15.36	14.92	15.10	14.15	qfq	28,940,691	435,938,042	-0.98%
2024-04-01	14.77	15.34	14.67	15.25	14.29	qfq	32,482,943	490,748,760	3.88%
2024-03-29	14.59	14.80	14.40	14.68	13.76	qfq	20,361,814	296,902,630	0.75%
2024-03-28	14.20	14.69	14.20	14.57	13.65	qfq	28,736,700	416,717,366	2.03%
2024-03-27	14.24	14.46	14.18	14.28	13.38	qfq	20,549,868	294,850,585	0.28%
2024-03-26	14.12	14.28	14.01	14.24	13.34	qfq	19,836,190	281,204,792	1.35%
2024-03-25	14.03	14.35	13.93	14.05	13.16	qfq	23,202,890	328,451,483	-0.14%
2024-03-22	13.98	14.18	13.76	14.07	13.18	qfq	21,557,370	301,630,697	1.66%
2024-03-21	13.93	14.04	13.78	13.84	12.97	qfq	19,843,926	275,446,013	-0.65%
2024-03-20	13.50	13.97	13.49	13.93	13.05	qfq	38,499,495	530,591,597	3.49%
2024-03-19	13.55	13.65	13.40	13.46	12.61	qfq	35,682,762	481,444,365	-1.25%
2024-03-18	14.05	14.18	13.52	13.63	12.77	qfq	43,478,942	596,369,053	-3.33%
2024-03-15	13.96	14.10	13.82	14.10	13.21	qfq	20,224,470	282,077,090	0.64%
2024-03-14	14.33	14.36	13.87	14.01	13.13	qfq	33,509,578	469,615,174	-1.82%
2024-03-13	14.21	14.40	14.00	14.27	13.37	qfq	28,088,378	397,599,701	-0.35%
2024-03-12	14.43	14.51	14.16	14.32	13.42	qfq	22,735,845	325,542,295	0.07%
2024-03-11	14.48	14.54	14.12	14.31	13.41	qfq	24,117,133	344,689,314	-1.38%
2024-03-08	14.30	14.54	14.27	14.51	13.60	qfq	17,960,072	259,166,974	1.75%
2024-03-07	14.40	14.50	14.26	14.26	13.36	qfq	15,094,557	216,600,428	-1.45%
2024-03-06	14.46	14.70	14.37	14.47	13.56	qfq	21,393,053	310,491,886	0.35%
2024-03-05	14.41	14.50	14.15	14.42	13.51	qfq	26,387,103	377,369,210	-0.55%
2024-03-04	14.25	14.54	14.19	14.50	13.59	qfq	22,705,791	326,051,204	1.05%
2024-03-01	14.42	14.56	14.26	14.35	13.45	qfq	26,598,112	382,560,058	-0.35%
2024-02-29	13.71	14.40	13.71	14.40	13.49	qfq	34,429,888	488,091,081	3.15%
2024-02-28	14.21	14.30	13.80	13.96	13.08	qfq	39,807,821	558,672,942	-2.45%
2024-02-27	13.59	14.38	13.58	14.31	13.41	qfq	39,824,579	564,406,548	3.55%
2024-02-26	13.55	14.11	13.41	13.82	12.95	qfq	40,935,179	567,491,915	1.84%
2024-02-23	13.60	13.63	13.30	13.57	12.72	qfq	28,716,504	387,011,751	0.07%
2024-02-22	13.52	13.64	13.41	13.56	12.71	qfq	24,729,224	334,145,335	-0.37%
2024-02-21	13.17	13.94	13.14	13.61	12.75	qfq	47,663,181	650,241,918	3.18%
2024-02-20	13.23	13.32	12.93	13.19	12.36	qfq	40,661,539	533,022,671	-0.83%
2024-02-19	13.39	13.39	13.07	13.30	12.46	qfq	56,909,855	751,874,649	-1.12%
2024-02-08	13.88	14.36	13.17	13.45	12.60	qfq	89,002,712	1,227,184,931	-2.18%
2024-02-07	12.86	13.75	12.84	13.75	12.88	qfq	71,006,466	950,580,683	6.42%
2024-02-06	12.02	12.92	12.01	12.92	12.11	qfq	58,633,214	740,666,465	5.99%
2024-02-05	12.00	12.36	11.54	12.19	11.42	qfq	63,004,259	756,556,497	1.16%
2024-02-02	12.20	12.28	11.74	12.05	11.29	qfq	39,920,217	481,750,692	-1.07%
2024-02-01	12.08	12.42	12.01	12.18	11.41	qfq	43,091,768	527,875,461	0.83%
2024-01-31	11.81	12.22	11.75	12.08	11.32	qfq	52,699,589	634,515,829	1.68%
2024-01-30	11.55	12.15	11.55	11.88	11.13	qfq	67,592,808	805,478,738	4.95%
2024-01-29	11.25	11.53	11.19	11.32	10.61	qfq	39,441,996	448,320,720	0.80%
2024-01-26	11.26	11.39	11.06	11.23	10.52	qfq	37,321,306	419,217,212	-0.88%
2024-01-25	11.45	11.49	10.99	11.33	10.62	qfq	51,380,001	576,671,529	-2.33%
2024-01-24	11.55	11.60	11.44	11.60	10.87	qfq	25,536,733	294,620,318	0.61%
2024-01-23	11.22	11.59	11.14	11.53	10.80	qfq	29,646,275	340,277,386	2.76%
2024-01-22	11.70	11.75	11.15	11.22	10.51	qfq	27,770,062	316,938,747	-4.02%
2024-01-19	12.03	12.04	11.61	11.69	10.95	qfq	28,062,079	331,179,922	-2.99%
2024-01-18	11.99	12.06	11.82	12.05	11.29	qfq	22,889,767	273,065,085	0.42%
2024-01-17	12.18	12.24	12.00	12.00	11.24	qfq	22,333,300	270,480,437	-1.64%
2024-01-16	12.25	12.29	12.05	12.20	11.43	qfq	25,296,501	307,781,517	0.91%
2024-01-15	12.12	12.20	12.01	12.09	11.33	qfq	14,207,756	171,969,772	-0.25%
2024-01-12	12.11	12.25	12.01	12.12	11.36	qfq	19,534,249	237,129,043	0.66%
2024-01-11	11.56	12.18	11.56	12.04	11.28	qfq	37,873,846	454,499,578	3.53%
2024-01-10	11.71	11.75	11.60	11.63	10.90	qfq	14,026,263	163,618,786	-0.77%
2024-01-09	11.52	11.77	11.47	11.72	10.98	qfq	18,291,687	213,319,122	2.09%
2024-01-08	11.55	11.68	11.47	11.48	10.76	qfq	14,811,643	171,323,320	-1.03%
2024-01-05	11.51	11.69	11.47	11.60	10.87	qfq	15,441,168	179,185,890	0.78%
2024-01-04	11.58	11.61	11.35	11.51	10.78	qfq	17,307,787	198,793,006	-0.52%
2024-01-03	11.76	11.77	11.56	11.57	10.84	qfq	15,466,589	180,003,661	-1.53%
2024-01-02	11.74	11.86	11.65	11.75	11.01	qfq	17,086,069	200,534,850	0.00%
2023-12-29	11.65	11.85	11.57	11.75	11.01	qfq	17,762,276	208,968,021	1.12%
2023-12-28	11.50	11.66	11.44	11.62	10.89	qfq	17,739,310	205,448,630	0.78%
2023-12-27	11.61	11.61	11.42	11.53	10.80	qfq	9,315,496	107,226,521	0.26%
2023-12-26	11.52	11.68	11.49	11.50	10.78	qfq	13,161,194	152,242,590	-0.17%
2023-12-25	11.49	11.54	11.40	11.52	10.79	qfq	12,895,479	148,080,390	0.79%
2023-12-22	11.20	11.52	11.10	11.43	10.71	qfq	22,612,062	257,585,433	2.33%
2023-12-21	11.10	11.26	11.04	11.17	10.47	qfq	14,084,798	156,959,551	0.45%
2023-12-20	11.26	11.26	11.04	11.12	10.42	qfq	16,272,105	181,082,595	-1.07%
2023-12-19	11.29	11.29	11.13	11.24	10.53	qfq	10,414,316	116,650,755	0.09%
2023-12-18	11.28	11.35	11.18	11.23	10.52	qfq	21,318,900	239,824,893	-0.62%
2023-12-15	11.45	11.52	11.28	11.30	10.59	qfq	16,530,270	188,099,965	-1.31%
2023-12-14	11.43	11.53	11.37	11.45	10.73	qfq	12,300,011	140,776,258	0.53%
2023-12-13	11.38	11.56	11.33	11.39	10.67	qfq	12,284,016	140,522,980	0.00%
2023-12-12	11.30	11.44	11.25	11.39	10.67	qfq	11,010,706	125,093,461	0.71%
2023-12-11	10.95	11.37	10.91	11.31	10.60	qfq	22,178,300	248,418,025	3.19%
2023-12-08	11.15	11.15	10.93	10.96	10.27	qfq	14,332,886	157,521,421	-1.62%
2023-12-07	10.80	11.18	10.79	11.14	10.44	qfq	20,532,922	226,528,763	2.30%
2023-12-06	10.80	10.94	10.75	10.89	10.20	qfq	17,927,945	194,841,598	0.83%
2023-12-05	10.71	10.93	10.64	10.80	10.12	qfq	18,720,752	202,757,072	0.75%
2023-12-04	10.71	10.80	10.41	10.72	10.04	qfq	32,786,840	348,272,975	0.19%
2023-12-01	10.74	10.78	10.48	10.70	10.03	qfq	33,489,527	357,000,238	0.28%
2023-11-30	11.24	11.24	10.50	10.67	10.00	qfq	63,377,816	678,464,028	-5.99%
2023-11-29	11.54	11.55	11.28	11.35	10.63	qfq	14,143,440	160,627,239	-1.48%
2023-11-28	11.52	11.60	11.38	11.52	10.79	qfq	14,771,953	169,755,707	0.09%
2023-11-27	11.40	11.55	11.37	11.51	10.78	qfq	14,444,896	165,919,487	0.79%
2023-11-24	11.52	11.60	11.34	11.42	10.70	qfq	10,641,080	121,350,308	-1.38%
2023-11-23	11.26	11.62	11.26	11.58	10.85	qfq	18,744,949	216,066,249	2.75%
2023-11-22	11.41	11.47	11.27	11.27	10.56	qfq	12,359,083	140,193,926	-1.83%
2023-11-21	11.40	11.54	11.22	11.48	10.76	qfq	18,307,276	209,244,980	0.70%
2023-11-20	11.48	11.52	11.32	11.40	10.68	qfq	18,131,800	206,911,980	-0.70%
2023-11-17	11.18	11.53	11.18	11.48	10.76	qfq	21,026,794	239,875,120	2.23%
2023-11-16	11.30	11.32	11.11	11.23	10.52	qfq	16,513,588	185,195,092	-0.35%
2023-11-15	11.16	11.32	11.04	11.27	10.56	qfq	26,473,289	297,389,952	1.44%
2023-11-14	10.98	11.19	10.91	11.11	10.41	qfq	19,782,767	219,370,796	1.46%
2023-11-13	10.90	11.00	10.71	10.95	10.26	qfq	23,591,200	256,551,899	0.18%
2023-11-10	11.08	11.09	10.90	10.93	10.24	qfq	15,509,343	169,941,693	-1.44%
2023-11-09	11.10	11.18	10.97	11.09	10.39	qfq	17,779,200	197,015,855	-0.09%
2023-11-08	11.11	11.15	10.93	11.10	10.40	qfq	22,493,176	248,240,030	-0.09%
2023-11-07	11.11	11.15	11.02	11.11	10.41	qfq	17,370,512	192,552,511	0.27%
2023-11-06	11.30	11.36	11.04	11.08	10.38	qfq	28,799,188	320,610,066	-1.86%
2023-11-03	11.25	11.53	11.21	11.29	10.58	qfq	19,954,654	226,959,174	0.62%
2023-11-02	11.24	11.41	11.20	11.22	10.51	qfq	15,138,647	170,879,925	-0.36%
2023-11-01	11.18	11.40	11.06	11.26	10.55	qfq	19,791,414	222,803,115	0.27%
2023-10-31	11.45	11.45	11.08	11.23	10.52	qfq	31,033,000	347,112,709	-1.49%
2023-10-30	11.83	12.01	11.36	11.40	10.68	qfq	39,902,653	461,923,180	-4.04%
2023-10-27	11.56	12.00	11.56	11.88	11.13	qfq	20,176,975	239,231,693	2.15%
2023-10-26	11.63	11.69	11.47	11.63	10.90	qfq	13,055,563	151,409,768	0.00%
2023-10-25	11.71	11.88	11.52	11.63	10.90	qfq	17,737,054	207,388,552	0.09%
2023-10-24	11.76	11.92	11.54	11.62	10.89	qfq	20,953,395	244,722,921	0.00%
2023-10-23	11.90	11.97	11.57	11.62	10.89	qfq	21,982,885	257,773,930	-2.35%
2023-10-20	12.00	12.16	11.87	11.90	11.15	qfq	15,076,100	180,660,598	-1.08%
2023-10-19	12.41	12.46	12.02	12.03	11.27	qfq	19,041,477	230,937,242	-3.14%
2023-10-18	12.48	12.55	12.29	12.42	11.64	qfq	24,981,801	310,484,836	1.06%
2023-10-17	12.15	12.32	11.99	12.29	11.52	qfq	16,780,680	204,139,737	1.40%
2023-10-16	12.12	12.16	11.92	12.12	11.36	qfq	12,790,340	154,061,147	-0.33%
2023-10-13	11.92	12.23	11.88	12.16	11.39	qfq	20,216,497	244,811,523	1.67%
2023-10-12	12.00	12.10	11.92	11.96	11.21	qfq	19,386,290	232,587,440	-0.75%
2023-10-11	12.13	12.20	12.00	12.05	11.29	qfq	23,576,545	284,727,047	-0.50%
2023-10-10	12.09	12.22	12.00	12.11	11.35	qfq	29,972,691	362,911,388	0.17%
2023-10-09	12.60	12.65	12.05	12.09	11.33	qfq	35,806,600	435,923,179	-4.12%
2023-09-28	12.29	12.68	12.26	12.61	11.82	qfq	21,248,454	266,424,329	2.94%
2023-09-27	12.04	12.31	12.02	12.25	11.48	qfq	20,619,006	252,418,033	1.41%
2023-09-26	12.23	12.27	12.00	12.08	11.32	qfq	23,148,405	280,243,827	-0.74%
2023-09-25	12.51	12.75	12.12	12.17	11.40	qfq	34,570,592	425,798,217	-0.90%
2023-09-22	12.28	12.31	12.13	12.28	11.51	qfq	17,165,804	210,176,124	0.66%
2023-09-21	12.35	12.42	12.10	12.20	11.43	qfq	19,632,566	239,906,363	-1.45%
2023-09-20	12.23	12.52	12.23	12.38	11.60	qfq	22,070,674	274,254,908	0.98%
2023-09-19	12.25	12.28	12.10	12.26	11.49	qfq	14,016,029	171,160,312	0.74%
2023-09-18	11.95	12.24	11.91	12.17	11.40	qfq	22,537,684	272,943,413	1.59%
2023-09-15	12.21	12.28	11.91	11.98	11.23	qfq	24,262,011	291,922,079	-1.96%
2023-09-14	12.22	12.33	12.18	12.22	11.45	qfq	14,935,479	182,596,157	-0.57%
2023-09-13	12.34	12.42	12.20	12.29	11.52	qfq	13,345,852	163,934,247	-0.41%
2023-09-12	12.35	12.48	12.30	12.34	11.56	qfq	13,563,647	167,832,372	-0.32%
2023-09-11	12.34	12.44	12.27	12.38	11.60	qfq	25,005,047	309,300,859	0.73%
2023-09-08	12.34	12.45	12.24	12.29	11.52	qfq	19,277,425	237,150,467	-0.97%
2023-09-07	12.50	12.54	12.38	12.41	11.63	qfq	19,493,235	242,462,035	-0.56%
2023-09-06	12.66	12.73	12.45	12.48	11.69	qfq	29,060,088	364,276,808	-1.96%
2023-09-05	12.63	12.85	12.45	12.73	11.93	qfq	40,600,143	517,226,257	1.27%
2023-09-04	12.37	12.60	12.25	12.57	11.78	qfq	48,893,279	609,663,656	2.11%
2023-09-01	12.41	12.46	11.97	12.31	11.53	qfq	46,526,677	569,291,917	-0.24%
2023-08-31	12.33	12.55	12.11	12.34	11.56	qfq	88,790,229	1,101,812,883	3.35%
2023-08-30	11.81	12.09	11.78	11.94	11.19	qfq	42,000,624	502,018,042	1.44%
2023-08-29	11.54	11.94	11.51	11.77	11.03	qfq	35,379,747	416,579,070	1.90%
2023-08-28	12.02	12.08	11.51	11.55	10.82	qfq	32,498,410	378,852,524	-0.17%
2023-08-25	11.69	11.73	11.48	11.57	10.84	qfq	22,519,651	260,367,093	-1.36%
2023-08-24	11.44	11.87	11.41	11.73	10.99	qfq	40,745,796	477,287,305	2.62%
2023-08-23	11.57	11.60	11.41	11.43	10.71	qfq	16,057,800	183,866,687	-0.95%
2023-08-22	11.50	11.59	11.37	11.54	10.81	qfq	26,068,782	299,613,888	0.35%
2023-08-21	11.45	11.60	11.44	11.50	10.78	qfq	15,064,783	173,480,130	0.09%
2023-08-18	11.71	11.78	11.48	11.49	10.77	qfq	23,836,579	275,575,741	-1.79%
2023-08-17	11.50	11.74	11.29	11.70	10.96	qfq	29,466,601	341,529,181	1.30%
2023-08-16	11.55	11.68	11.46	11.55	10.82	qfq	21,184,676	244,685,672	-0.60%
2023-08-15	11.58	11.76	11.52	11.62	10.89	qfq	22,372,664	260,465,915	-0.26%
2023-08-14	11.49	11.69	11.40	11.65	10.92	qfq	29,885,313	345,542,648	0.95%
2023-08-11	11.57	11.64	11.43	11.54	10.81	qfq	20,676,839	239,057,067	-0.26%
2023-08-10	11.68	11.68	11.51	11.57	10.84	qfq	13,682,306	158,270,332	-0.43%
2023-08-09	11.75	11.85	11.57	11.62	10.89	qfq	18,183,757	211,746,124	-1.69%
2023-08-08	11.68	11.86	11.66	11.82	11.08	qfq	22,297,146	262,743,214	0.77%
2023-08-07	11.60	11.78	11.52	11.73	10.99	qfq	29,521,124	345,647,415	1.12%
2023-08-04	11.35	11.71	11.32	11.60	10.87	qfq	36,020,211	416,137,913	2.47%
2023-08-03	11.17	11.39	11.13	11.32	10.61	qfq	17,284,285	195,088,751	1.07%
2023-08-02	11.27	11.27	11.09	11.20	10.49	qfq	11,421,165	127,871,073	0.18%
2023-08-01	11.24	11.34	11.13	11.18	10.48	qfq	11,678,365	130,869,646	-0.53%
2023-07-31	11.15	11.57	11.10	11.24	10.53	qfq	32,423,024	370,118,970	1.17%
2023-07-28	10.91	11.15	10.85	11.11	10.41	qfq	19,099,582	210,832,663	0.73%
2023-07-27	11.15	11.25	10.93	11.03	10.34	qfq	17,151,558	189,417,672	-0.99%
2023-07-26	11.28	11.33	11.09	11.14	10.44	qfq	16,508,203	184,772,477	-1.42%
2023-07-25	11.05	11.30	10.97	11.30	10.59	qfq	28,761,766	321,619,487	2.26%
2023-07-24	11.21	11.30	10.78	11.05	10.35	qfq	67,326,686	739,466,391	-2.47%
2023-07-21	11.39	11.50	11.20	11.33	10.62	qfq	11,890,398	134,764,617	-0.53%
2023-07-20	11.58	11.64	11.38	11.39	10.67	qfq	15,957,899	182,977,199	-1.64%
2023-07-19	11.93	11.93	11.50	11.58	10.85	qfq	23,643,549	275,739,788	-3.18%
2023-07-18	11.46	12.08	11.46	11.96	11.21	qfq	67,414,044	801,377,702	4.91%
2023-07-17	11.20	11.47	11.20	11.40	10.68	qfq	14,936,427	169,501,595	0.35%