SECURITY DETAIL · RAW DATA

北方铜业000737.SZ

ASZSECNYSTOCK

最近收盘价12.202026-07-17

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）34,765,573

成交额（元）431,163,496

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-07-05	2025-07-14	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-28	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.62	12.66	12.16	12.20	12.20	qfq	34,765,573	431,163,496	-5.21%
2026-07-16	12.61	13.06	12.52	12.87	12.87	qfq	37,199,842	477,160,958	0.94%
2026-07-15	12.95	13.24	12.73	12.75	12.75	qfq	57,074,603	738,905,967	1.84%
2026-07-14	11.82	12.54	11.76	12.52	12.52	qfq	41,668,200	507,084,343	5.74%
2026-07-13	12.15	12.19	11.81	11.84	11.84	qfq	32,047,629	383,717,654	-5.05%
2026-07-10	12.55	12.84	12.29	12.47	12.47	qfq	42,625,519	536,050,738	0.24%
2026-07-09	12.60	12.74	11.63	12.44	12.44	qfq	57,460,998	701,206,019	-2.05%
2026-07-08	12.70	12.91	12.47	12.70	12.70	qfq	27,489,926	348,958,934	-1.24%
2026-07-07	13.10	13.20	12.80	12.86	12.86	qfq	29,638,044	384,495,861	-3.16%
2026-07-06	13.58	13.86	13.27	13.28	13.28	qfq	43,339,718	584,640,677	-1.99%
2026-07-03	13.60	13.80	13.44	13.55	13.55	qfq	57,230,185	779,278,482	2.19%
2026-07-02	13.39	13.60	13.09	13.26	13.26	qfq	49,717,778	664,466,205	-0.67%
2026-07-01	13.16	13.53	13.02	13.35	13.35	qfq	47,713,549	633,853,046	0.98%
2026-06-30	13.00	13.22	12.75	13.22	13.22	qfq	45,049,930	583,581,877	-0.97%
2026-06-29	13.04	13.40	12.91	13.35	13.35	qfq	49,400,854	651,166,649	2.30%
2026-06-26	13.76	13.86	12.89	13.05	13.05	qfq	57,007,528	752,827,616	-4.26%
2026-06-25	13.75	13.97	13.54	13.63	13.63	qfq	59,220,573	810,520,571	-4.48%
2026-06-24	14.13	14.34	13.69	14.27	14.27	qfq	61,065,181	856,436,124	0.49%
2026-06-23	15.60	15.60	14.12	14.20	14.20	qfq	106,704,546	1,564,807,540	-9.50%
2026-06-22	14.86	15.71	14.73	15.69	15.69	qfq	113,879,744	1,741,227,110	3.84%
2026-06-18	14.45	15.52	14.45	15.11	15.11	qfq	110,241,303	1,668,416,725	2.93%
2026-06-17	14.69	14.80	14.44	14.68	14.68	qfq	53,306,393	780,291,105	-0.20%
2026-06-16	14.80	14.95	14.66	14.71	14.71	qfq	76,573,532	1,132,215,908	-2.32%
2026-06-15	14.09	15.09	14.09	15.06	15.06	qfq	139,370,429	2,043,763,104	6.96%
2026-06-12	13.09	14.08	13.08	14.08	14.08	qfq	107,516,026	1,475,986,829	10.00%
2026-06-11	12.53	12.95	12.51	12.80	12.80	qfq	35,804,085	454,871,857	1.11%
2026-06-10	12.75	12.86	12.47	12.66	12.66	qfq	37,537,150	475,140,846	-3.21%
2026-06-09	12.97	13.08	12.62	13.08	13.08	qfq	42,610,663	547,495,386	1.40%
2026-06-08	13.17	13.37	12.80	12.90	12.90	qfq	65,257,084	854,104,445	-6.93%
2026-06-05	14.13	14.58	13.79	13.86	13.86	qfq	61,718,170	869,982,552	-2.60%
2026-06-04	14.69	14.72	14.17	14.23	14.23	qfq	61,850,080	887,749,499	-4.50%
2026-06-03	15.10	15.27	14.72	14.90	14.90	qfq	90,045,227	1,357,037,435	-1.32%
2026-06-02	14.38	15.29	14.38	15.10	15.10	qfq	122,828,036	1,820,763,256	8.09%
2026-06-01	13.96	14.16	13.86	13.97	13.97	qfq	35,562,323	498,230,951	0.50%
2026-05-29	14.21	14.55	13.84	13.90	13.90	qfq	59,973,930	851,089,603	-0.22%
2026-05-28	13.91	14.07	13.55	13.93	13.93	qfq	37,692,805	520,494,942	-0.64%
2026-05-27	14.48	14.70	13.90	14.02	14.02	qfq	50,773,745	722,476,821	-4.63%
2026-05-26	14.12	14.70	14.00	14.70	14.70	qfq	57,943,474	835,688,820	2.80%
2026-05-25	14.30	14.50	14.10	14.30	14.30	qfq	39,632,500	565,570,625	1.13%
2026-05-22	13.66	14.31	13.44	14.14	14.14	qfq	49,097,194	684,500,925	4.66%
2026-05-21	14.19	14.40	13.50	13.51	13.51	qfq	46,046,218	645,298,798	-3.08%
2026-05-20	13.82	14.04	13.55	13.94	13.94	qfq	40,303,436	555,178,629	-0.50%
2026-05-19	14.07	14.13	13.76	14.01	14.01	qfq	35,442,881	493,399,202	-0.99%
2026-05-18	14.28	14.35	13.89	14.15	14.15	qfq	46,308,803	652,377,789	-2.68%
2026-05-15	15.18	15.20	14.44	14.54	14.54	qfq	69,599,739	1,027,124,645	-5.34%
2026-05-14	15.62	15.98	15.36	15.36	15.36	qfq	80,106,859	1,254,104,265	-3.64%
2026-05-13	16.12	16.50	15.76	15.94	15.94	qfq	111,841,778	1,797,677,462	3.84%
2026-05-12	15.68	15.69	15.17	15.35	15.35	qfq	71,388,034	1,099,801,310	1.05%
2026-05-11	15.08	15.31	14.94	15.19	15.19	qfq	59,981,027	907,551,469	0.93%
2026-05-08	14.75	15.22	14.66	15.05	15.05	qfq	56,488,421	842,332,199	0.74%
2026-05-07	15.07	15.20	14.78	14.94	14.94	qfq	51,606,893	771,392,718	0.40%
2026-05-06	14.50	14.90	14.38	14.88	14.88	qfq	65,046,914	952,990,662	3.77%
2026-04-30	14.40	14.75	14.30	14.34	14.34	qfq	72,645,852	1,051,330,500	3.09%
2026-04-29	13.31	13.94	13.30	13.91	13.91	qfq	32,031,571	440,045,914	3.34%
2026-04-28	13.69	13.70	13.40	13.46	13.46	qfq	22,511,581	303,629,739	-1.75%
2026-04-27	13.73	13.89	13.62	13.70	13.70	qfq	19,353,996	265,988,261	-0.65%
2026-04-24	13.72	13.89	13.53	13.79	13.79	qfq	28,919,134	396,217,635	-0.36%
2026-04-23	14.35	14.37	13.72	13.84	13.84	qfq	39,898,467	556,412,106	-2.88%
2026-04-22	14.05	14.29	13.96	14.25	14.25	qfq	32,377,021	459,317,796	0.85%
2026-04-21	14.14	14.16	13.90	14.13	14.13	qfq	23,185,072	325,795,333	-0.28%
2026-04-20	14.14	14.28	14.05	14.17	14.17	qfq	31,874,746	452,022,517	0.35%
2026-04-17	13.90	14.16	13.87	14.12	14.12	qfq	31,589,546	444,779,460	0.57%
2026-04-16	13.95	14.05	13.82	14.04	14.04	qfq	35,065,406	488,972,169	1.37%
2026-04-15	14.33	14.36	13.81	13.85	13.85	qfq	46,350,310	654,770,329	-1.42%
2026-04-14	14.20	14.24	13.85	14.05	14.05	qfq	44,308,651	622,544,675	1.44%
2026-04-13	13.62	13.88	13.60	13.85	13.85	qfq	33,020,816	454,524,496	0.95%
2026-04-10	13.78	13.87	13.63	13.72	13.72	qfq	32,088,777	441,436,124	0.44%
2026-04-09	13.61	13.78	13.53	13.66	13.66	qfq	35,214,806	480,715,118	-1.59%
2026-04-08	13.51	13.88	13.36	13.88	13.88	qfq	60,854,944	830,360,104	7.18%
2026-04-07	12.90	12.99	12.85	12.95	12.95	qfq	17,136,370	221,386,773	0.70%
2026-04-03	13.16	13.23	12.86	12.86	12.86	qfq	20,552,597	266,272,541	-2.28%
2026-04-02	13.46	13.50	13.06	13.16	13.16	qfq	27,722,910	367,971,049	-3.09%
2026-04-01	13.69	13.78	13.43	13.58	13.58	qfq	36,096,030	489,928,722	2.18%
2026-03-31	13.48	13.63	13.25	13.29	13.29	qfq	33,835,611	454,230,855	-0.82%
2026-03-30	13.18	13.44	13.13	13.40	13.40	qfq	32,663,831	434,672,226	1.13%
2026-03-27	12.80	13.33	12.70	13.25	13.25	qfq	30,690,366	403,488,176	1.53%
2026-03-26	13.31	13.39	12.96	13.05	13.05	qfq	31,680,723	416,570,045	-2.03%
2026-03-25	13.39	13.52	13.22	13.32	13.32	qfq	49,359,689	660,326,463	1.68%
2026-03-24	12.84	13.10	12.55	13.10	13.10	qfq	58,854,817	755,020,160	4.80%
2026-03-23	13.07	13.24	12.40	12.50	12.50	qfq	62,197,766	797,304,508	-7.27%
2026-03-20	13.80	13.88	13.44	13.48	13.48	qfq	44,822,087	613,540,127	-1.10%
2026-03-19	13.93	14.11	13.55	13.63	13.63	qfq	53,808,705	742,398,584	-5.41%
2026-03-18	14.47	14.51	14.14	14.41	14.41	qfq	39,186,965	561,417,803	-0.55%
2026-03-17	14.83	14.95	14.47	14.49	14.49	qfq	39,419,275	581,219,285	-1.63%
2026-03-16	15.23	15.23	14.43	14.73	14.73	qfq	61,004,693	895,851,276	-3.47%
2026-03-13	15.66	16.01	15.22	15.26	15.26	qfq	57,920,560	903,742,704	-3.60%
2026-03-12	15.91	16.07	15.60	15.83	15.83	qfq	51,779,993	819,314,589	-1.25%
2026-03-11	16.35	16.39	16.00	16.03	16.03	qfq	49,925,813	806,599,724	-1.41%
2026-03-10	16.47	16.52	16.15	16.26	16.26	qfq	49,520,457	807,698,664	0.43%
2026-03-09	16.10	16.25	15.66	16.19	16.19	qfq	69,534,404	1,109,374,804	-2.29%
2026-03-06	16.51	16.80	16.17	16.57	16.57	qfq	50,006,099	824,420,615	-1.07%
2026-03-05	17.20	17.22	16.54	16.75	16.75	qfq	61,133,220	1,029,841,737	-1.06%
2026-03-04	16.62	17.41	16.52	16.93	16.93	qfq	71,458,400	1,216,953,824	-0.82%
2026-03-03	18.10	18.24	17.05	17.07	17.07	qfq	130,903,865	2,310,012,252	-8.47%
2026-03-02	18.19	18.90	17.37	18.65	18.65	qfq	170,448,357	3,070,699,825	3.61%
2026-02-27	17.20	18.08	17.20	18.00	18.00	qfq	109,379,814	1,946,510,094	3.87%
2026-02-26	17.59	17.74	17.25	17.33	17.33	qfq	85,140,435	1,486,935,181	-1.37%
2026-02-25	17.02	17.84	16.81	17.57	17.57	qfq	114,348,858	2,006,378,712	3.90%
2026-02-24	16.51	17.11	16.43	16.91	16.91	qfq	93,380,174	1,570,093,920	5.29%
2026-02-13	16.20	16.54	16.03	16.06	16.06	qfq	76,601,085	1,244,625,666	-3.72%
2026-02-12	16.40	17.14	16.35	16.68	16.68	qfq	100,034,225	1,680,984,667	1.52%
2026-02-11	16.32	16.80	16.26	16.43	16.43	qfq	80,261,235	1,327,322,675	0.61%
2026-02-10	16.57	16.96	16.33	16.33	16.33	qfq	73,170,096	1,212,531,765	-1.15%
2026-02-09	16.50	16.80	16.40	16.52	16.52	qfq	72,967,264	1,207,222,400	1.98%
2026-02-06	15.91	16.54	15.60	16.20	16.20	qfq	94,707,233	1,533,577,861	-1.82%
2026-02-05	17.43	17.55	16.07	16.50	16.50	qfq	159,110,695	2,667,368,283	-7.25%
2026-02-04	18.65	18.88	17.49	17.79	17.79	qfq	162,235,911	2,923,556,029	-1.11%
2026-02-03	16.66	18.33	16.36	17.99	17.99	qfq	246,347,819	4,194,176,645	2.57%
2026-02-02	17.54	17.54	17.54	17.54	17.54	qfq	13,808,400	242,199,336	-10.01%
2026-01-30	20.01	21.50	18.66	19.49	19.49	qfq	323,200,722	6,467,752,111	-5.25%
2026-01-29	19.58	20.57	18.30	20.57	20.57	qfq	276,016,482	5,375,327,493	10.00%
2026-01-28	17.10	18.70	16.85	18.70	18.70	qfq	220,112,254	3,972,982,944	10.00%
2026-01-27	17.12	17.52	16.72	17.00	17.00	qfq	167,742,093	2,868,976,065	-5.24%
2026-01-26	17.20	18.18	17.01	17.94	17.94	qfq	237,101,328	4,147,918,476	8.33%
2026-01-23	16.21	16.66	15.93	16.56	16.56	qfq	138,948,663	2,279,368,621	3.31%
2026-01-22	15.80	16.10	15.70	16.03	16.03	qfq	86,231,047	1,374,279,204	0.25%
2026-01-21	15.32	16.04	15.17	15.99	15.99	qfq	118,423,020	1,862,210,420	4.24%
2026-01-20	15.51	15.79	14.79	15.34	15.34	qfq	100,777,531	1,532,236,023	-0.71%
2026-01-19	15.72	15.74	14.82	15.45	15.45	qfq	104,956,138	1,610,198,903	-2.89%
2026-01-16	15.88	16.50	15.71	15.91	15.91	qfq	143,518,535	2,323,786,206	-0.25%
2026-01-15	15.70	16.43	15.60	15.95	15.95	qfq	145,555,503	2,334,023,350	0.50%
2026-01-14	15.70	16.28	15.66	15.87	15.87	qfq	155,288,994	2,470,342,891	1.73%
2026-01-13	15.73	16.09	15.51	15.60	15.60	qfq	100,840,556	1,592,260,615	-1.02%
2026-01-12	16.00	16.09	15.54	15.76	15.76	qfq	90,519,374	1,423,360,669	-0.51%
2026-01-09	15.38	15.99	15.33	15.84	15.84	qfq	89,662,431	1,415,260,495	2.00%
2026-01-08	15.48	15.92	15.38	15.53	15.53	qfq	80,824,732	1,262,245,831	-1.02%
2026-01-07	15.90	16.11	15.52	15.69	15.69	qfq	97,511,851	1,539,586,510	-2.00%
2026-01-06	15.98	16.20	15.76	16.01	16.01	qfq	120,102,601	1,916,699,702	2.96%
2026-01-05	15.63	15.70	15.21	15.55	15.55	qfq	81,498,434	1,260,993,727	1.04%
2025-12-31	15.11	15.88	14.99	15.39	15.39	qfq	117,567,229	1,829,484,572	2.06%
2025-12-30	14.80	15.27	14.48	15.08	15.08	qfq	80,075,547	1,196,434,825	-0.79%
2025-12-29	15.86	15.86	15.17	15.20	15.20	qfq	120,758,428	1,869,827,154	-2.12%
2025-12-26	15.03	15.78	14.86	15.53	15.53	qfq	150,592,111	2,313,117,811	5.22%
2025-12-25	14.51	14.86	14.46	14.76	14.76	qfq	49,614,823	727,085,666	-0.20%
2025-12-24	14.82	14.92	14.57	14.79	14.79	qfq	58,656,400	863,375,451	2.00%
2025-12-23	14.58	14.69	14.40	14.50	14.50	qfq	41,205,724	598,814,971	-0.41%
2025-12-22	14.29	14.62	14.27	14.56	14.56	qfq	52,477,486	759,167,251	2.61%
2025-12-19	13.90	14.25	13.83	14.19	14.19	qfq	37,705,241	531,228,780	1.79%
2025-12-18	14.01	14.28	13.93	13.94	13.94	qfq	35,194,579	494,959,713	-1.55%
2025-12-17	13.83	14.20	13.77	14.16	14.16	qfq	34,919,724	488,916,777	2.46%
2025-12-16	14.19	14.24	13.75	13.82	13.82	qfq	42,024,527	585,787,675	-3.02%
2025-12-15	14.05	14.47	14.00	14.25	14.25	qfq	39,520,500	563,776,483	-2.66%
2025-12-12	14.72	14.80	14.50	14.64	14.64	qfq	43,894,553	642,186,300	1.24%
2025-12-11	15.10	15.14	14.42	14.46	14.46	qfq	60,056,848	886,384,400	-3.28%
2025-12-10	14.89	15.10	14.68	14.95	14.95	qfq	47,567,065	709,119,186	0.20%
2025-12-09	15.29	15.29	14.82	14.92	14.92	qfq	80,358,466	1,208,581,711	-4.36%
2025-12-08	15.04	15.79	14.82	15.60	15.60	qfq	120,331,807	1,831,334,857	3.65%
2025-12-05	14.47	15.06	14.41	15.05	15.05	qfq	93,564,255	1,393,968,462	2.94%
2025-12-04	15.02	15.09	14.61	14.62	14.62	qfq	71,453,727	1,062,698,451	0.27%
2025-12-03	14.43	14.76	14.35	14.58	14.58	qfq	45,039,898	655,141,870	0.62%
2025-12-02	14.53	14.61	14.37	14.49	14.49	qfq	48,926,670	707,935,193	-2.69%
2025-12-01	14.93	15.28	14.66	14.89	14.89	qfq	112,605,456	1,689,244,083	4.56%
2025-11-28	14.05	14.25	13.95	14.24	14.24	qfq	34,242,060	483,651,541	1.64%
2025-11-27	14.24	14.30	14.00	14.01	14.01	qfq	42,389,720	599,928,533	-0.07%
2025-11-26	13.78	14.46	13.69	14.02	14.02	qfq	57,412,483	808,210,466	1.82%
2025-11-25	13.63	13.84	13.57	13.77	13.77	qfq	30,768,968	422,590,641	2.08%
2025-11-24	13.45	13.58	13.30	13.49	13.49	qfq	27,333,116	367,717,689	0.60%
2025-11-21	13.65	13.78	13.37	13.41	13.41	qfq	41,922,804	568,888,345	-3.66%
2025-11-20	14.20	14.30	13.91	13.92	13.92	qfq	30,246,992	426,199,670	-1.83%
2025-11-19	14.09	14.25	13.90	14.18	14.18	qfq	33,697,576	474,713,877	1.21%
2025-11-18	14.46	14.47	14.00	14.01	14.01	qfq	50,319,388	712,390,067	-3.71%
2025-11-17	14.70	14.80	14.51	14.55	14.55	qfq	40,825,888	596,292,970	-2.28%
2025-11-14	15.05	15.15	14.76	14.89	14.89	qfq	47,374,180	710,352,430	-3.31%
2025-11-13	14.95	15.46	14.92	15.40	15.40	qfq	84,090,287	1,283,480,485	3.77%
2025-11-12	14.67	14.99	14.50	14.84	14.84	qfq	34,806,416	515,118,982	0.41%
2025-11-11	15.15	15.21	14.75	14.78	14.78	qfq	38,445,192	572,819,194	-1.40%
2025-11-10	15.09	15.20	14.82	14.99	14.99	qfq	44,729,971	671,375,931	0.54%
2025-11-07	14.89	15.08	14.78	14.91	14.91	qfq	37,378,371	558,517,146	-1.19%
2025-11-06	14.85	15.22	14.80	15.09	15.09	qfq	57,854,829	867,604,384	2.24%
2025-11-05	14.40	14.91	14.30	14.76	14.76	qfq	45,979,766	674,283,326	-0.14%
2025-11-04	14.86	15.01	14.70	14.78	14.78	qfq	50,341,294	745,817,531	-2.05%
2025-11-03	15.58	15.63	14.68	15.09	15.09	qfq	92,014,263	1,373,836,810	-4.01%
2025-10-31	16.01	16.27	15.70	15.72	15.72	qfq	73,852,028	1,172,950,768	-3.68%
2025-10-30	16.30	16.78	16.22	16.32	16.32	qfq	103,774,056	1,714,598,600	-1.86%
2025-10-29	15.96	16.70	15.90	16.63	16.63	qfq	115,614,145	1,882,744,839	6.13%
2025-10-28	16.04	16.30	15.65	15.67	15.67	qfq	82,747,001	1,321,455,621	-3.87%
2025-10-27	16.24	16.59	16.09	16.30	16.30	qfq	102,350,519	1,670,088,916	2.52%
2025-10-24	15.54	15.98	15.32	15.90	15.90	qfq	87,556,656	1,367,561,602	3.79%
2025-10-23	15.16	15.39	14.73	15.32	15.32	qfq	61,031,290	915,228,024	0.33%
2025-10-22	15.00	15.40	14.88	15.27	15.27	qfq	75,705,768	1,150,664,250	-4.08%
2025-10-21	15.97	16.06	15.70	15.92	15.92	qfq	58,103,391	925,376,102	0.63%
2025-10-20	15.90	16.26	15.53	15.82	15.82	qfq	67,316,098	1,068,386,587	0.83%
2025-10-17	16.74	16.76	15.69	15.69	15.69	qfq	91,609,038	1,478,103,480	-5.48%
2025-10-16	16.88	17.30	16.58	16.60	16.60	qfq	78,183,342	1,314,010,090	-2.75%
2025-10-15	16.95	17.19	16.52	17.07	17.07	qfq	98,148,176	1,651,676,394	-0.12%
2025-10-14	17.83	18.14	16.67	17.09	17.09	qfq	196,065,043	3,452,964,707	-1.78%
2025-10-13	16.55	17.60	16.02	17.40	17.40	qfq	192,877,438	3,200,621,768	0.29%
2025-10-10	17.30	18.88	16.60	17.35	17.35	qfq	224,424,553	3,977,216,758	-1.20%
2025-10-09	16.55	17.56	16.50	17.56	17.56	qfq	210,318,007	3,591,238,154	10.03%
2025-09-30	15.36	16.39	15.21	15.96	15.96	qfq	211,050,629	3,324,037,094	5.70%
2025-09-29	15.15	15.43	14.70	15.10	15.10	qfq	172,018,819	2,586,516,610	2.17%
2025-09-26	14.64	15.56	14.51	14.78	14.78	qfq	230,322,950	3,460,667,244	-0.27%
2025-09-25	15.17	15.17	14.60	14.82	14.82	qfq	280,290,903	4,205,187,727	7.47%
2025-09-24	13.80	13.93	13.47	13.79	13.79	qfq	93,892,830	1,287,492,969	-2.34%
2025-09-23	13.81	14.35	13.72	14.12	14.12	qfq	110,100,760	1,540,763,691	0.86%
2025-09-22	13.90	14.00	13.42	14.00	14.00	qfq	110,745,801	1,518,534,901	2.12%
2025-09-19	14.07	14.24	13.66	13.71	13.71	qfq	144,820,505	2,008,864,810	-5.12%
2025-09-18	14.52	15.20	14.23	14.45	14.45	qfq	256,289,811	3,729,404,763	-5.25%
2025-09-17	13.68	15.25	13.55	15.25	15.25	qfq	280,170,316	4,067,445,239	10.03%
2025-09-16	14.67	14.95	13.23	13.86	13.86	qfq	216,122,656	2,976,070,671	-0.72%
2025-09-15	14.04	14.50	13.78	13.96	13.96	qfq	290,434,543	4,116,923,232	2.42%
2025-09-12	12.73	13.63	12.73	13.63	13.63	qfq	109,851,221	1,483,156,340	10.01%
2025-09-11	12.29	12.39	12.01	12.39	12.39	qfq	92,884,461	1,133,666,312	2.40%
2025-09-10	11.80	12.19	11.71	12.10	12.10	qfq	71,805,512	862,534,462	1.00%
2025-09-09	11.95	12.38	11.90	11.98	11.98	qfq	109,028,913	1,323,998,073	-0.08%
2025-09-08	12.18	12.25	11.90	11.99	11.99	qfq	75,755,717	913,068,613	-1.15%
2025-09-05	11.69	12.14	11.65	12.13	12.13	qfq	84,349,706	1,006,520,902	3.50%
2025-09-04	12.41	12.61	11.55	11.72	11.72	qfq	121,021,035	1,459,165,438	-5.56%
2025-09-03	13.30	13.39	12.30	12.41	12.41	qfq	134,346,400	1,723,279,250	-3.50%
2025-09-02	13.14	13.30	12.70	12.86	12.86	qfq	134,579,366	1,745,915,504	-1.98%
2025-09-01	13.34	13.44	12.71	13.12	13.12	qfq	162,677,859	2,123,970,640	3.31%
2025-08-29	12.54	13.07	12.50	12.70	12.70	qfq	167,359,439	2,132,290,839	3.67%
2025-08-28	12.09	12.40	11.90	12.25	12.25	qfq	100,654,969	1,224,888,784	0.33%
2025-08-27	12.61	12.68	12.18	12.21	12.21	qfq	132,044,771	1,642,173,226	-3.78%
2025-08-26	12.55	12.90	12.41	12.69	12.69	qfq	222,161,436	2,805,134,202	1.52%
2025-08-25	11.61	12.50	11.61	12.50	12.50	qfq	104,646,850	1,280,936,140	10.04%
2025-08-22	11.23	11.37	11.20	11.36	11.36	qfq	59,029,513	667,323,973	0.62%
2025-08-21	11.35	11.55	11.25	11.29	11.29	qfq	68,565,345	777,742,874	-1.14%
2025-08-20	11.24	11.59	11.24	11.42	11.42	qfq	73,558,190	840,053,156	0.62%
2025-08-19	11.52	11.54	11.30	11.35	11.35	qfq	81,898,838	933,346,147	-1.73%
2025-08-18	11.78	11.78	11.24	11.55	11.55	qfq	141,359,877	1,623,103,217	-2.53%
2025-08-15	11.52	12.02	11.50	11.85	11.85	qfq	113,590,835	1,342,892,434	2.16%
2025-08-14	11.46	11.94	11.35	11.60	11.60	qfq	132,973,092	1,549,825,494	0.43%
2025-08-13	11.17	11.59	11.16	11.55	11.55	qfq	133,638,822	1,529,391,924	4.24%
2025-08-12	11.03	11.13	10.99	11.08	11.08	qfq	39,399,542	435,618,537	-0.45%
2025-08-11	11.17	11.20	11.02	11.13	11.13	qfq	54,230,561	602,858,323	0.63%
2025-08-08	11.01	11.18	10.98	11.06	11.06	qfq	54,229,532	601,495,218	-0.18%
2025-08-07	11.12	11.19	10.88	11.08	11.08	qfq	62,425,368	687,373,001	-0.18%
2025-08-06	10.81	11.23	10.78	11.10	11.10	qfq	88,153,270	976,981,384	1.74%
2025-08-05	10.75	11.05	10.70	10.91	10.91	qfq	58,721,117	637,911,226	1.58%
2025-08-04	10.61	10.75	10.58	10.74	10.74	qfq	32,494,110	346,853,571	0.47%
2025-08-01	10.58	10.71	10.58	10.69	10.69	qfq	35,612,016	378,988,113	0.56%
2025-07-31	10.67	10.83	10.56	10.63	10.63	qfq	85,521,627	912,617,738	-3.54%
2025-07-30	11.22	11.26	10.93	11.02	11.02	qfq	67,144,478	745,327,221	-1.69%
2025-07-29	11.16	11.26	11.07	11.21	11.21	qfq	52,281,025	582,833,520	-0.53%
2025-07-28	11.16	11.29	10.95	11.27	11.27	qfq	74,215,350	828,168,931	-0.18%
2025-07-25	11.39	11.40	11.21	11.29	11.29	qfq	95,728,108	1,080,235,715	-2.34%
2025-07-24	11.24	11.63	11.24	11.56	11.56	qfq	133,361,966	1,529,780,909	1.94%
2025-07-23	11.49	11.53	11.27	11.34	11.34	qfq	110,792,554	1,263,135,021	-1.31%
2025-07-22	11.20	11.58	11.10	11.49	11.49	qfq	157,656,707	1,785,198,841	1.95%
2025-07-21	10.64	11.28	10.64	11.27	11.27	qfq	169,553,625	1,866,036,682	4.26%
2025-07-18	10.76	10.99	10.76	10.81	10.81	qfq	95,168,675	1,032,224,709	0.84%
2025-07-17	10.64	10.76	10.59	10.72	10.72	qfq	57,565,156	615,160,214	0.00%
2025-07-16	10.98	11.02	10.61	10.72	10.72	qfq	88,914,391	955,832,209	-2.19%
2025-07-15	11.20	11.34	10.90	10.96	10.96	qfq	107,049,465	1,185,950,382	-3.94%
2025-07-14	11.54	11.79	11.37	11.41	11.41	qfq	110,072,096	1,267,320,340	-2.06%
2025-07-11	11.23	12.19	11.05	11.65	11.54	qfq	191,632,294	2,223,830,344	1.39%
2025-07-10	11.14	11.64	11.02	11.49	11.38	qfq	139,450,273	1,579,523,896	1.68%
2025-07-09	11.80	12.09	11.28	11.30	11.19	qfq	221,189,051	2,591,459,642	-1.40%
2025-07-08	11.23	11.52	11.08	11.46	11.35	qfq	130,062,304	1,478,787,471	1.69%
2025-07-07	11.18	11.44	11.07	11.27	11.16	qfq	120,444,689	1,356,327,869	-1.57%
2025-07-04	12.00	12.22	11.38	11.45	11.34	qfq	223,452,666	2,600,762,056	-7.66%
2025-07-03	13.02	13.30	12.01	12.40	12.28	qfq	265,451,379	3,337,523,359	-0.16%
2025-07-02	11.00	12.68	10.93	12.42	12.30	qfq	317,906,154	3,792,194,602	7.72%
2025-07-01	10.71	11.60	10.25	11.53	11.42	qfq	256,471,272	2,764,320,075	6.17%
2025-06-30	11.06	11.17	10.59	10.86	10.76	qfq	280,724,664	3,058,854,108	5.33%
2025-06-27	9.71	10.31	9.71	10.31	10.21	qfq	121,548,414	1,227,822,393	10.03%
2025-06-26	9.47	9.55	9.26	9.37	9.28	qfq	70,617,607	663,651,402	-0.64%
2025-06-25	9.17	9.49	9.11	9.43	9.34	qfq	70,749,173	656,987,190	2.84%
2025-06-24	9.02	9.20	9.01	9.17	9.08	qfq	39,464,035	360,229,553	2.46%
2025-06-23	8.81	8.96	8.79	8.95	8.87	qfq	21,757,867	193,832,349	0.90%
2025-06-20	8.94	9.00	8.85	8.87	8.79	qfq	25,421,603	226,323,409	-0.78%
2025-06-19	9.18	9.18	8.92	8.94	8.86	qfq	46,411,800	418,937,395	-3.14%
2025-06-18	9.22	9.25	9.09	9.23	9.14	qfq	29,001,200	265,968,994	0.11%
2025-06-17	9.30	9.33	9.17	9.22	9.13	qfq	30,788,200	284,076,069	-0.75%
2025-06-16	9.27	9.39	9.23	9.29	9.20	qfq	36,815,700	342,429,976	-0.21%
2025-06-13	9.36	9.49	9.22	9.31	9.22	qfq	56,623,301	528,216,565	-1.27%
2025-06-12	9.39	9.49	9.28	9.43	9.34	qfq	51,752,706	485,150,190	-0.53%
2025-06-11	9.34	9.54	9.33	9.48	9.39	qfq	75,914,587	718,872,967	1.50%
2025-06-10	9.37	9.47	9.24	9.34	9.25	qfq	77,224,886	721,340,418	0.11%
2025-06-09	9.23	9.37	9.12	9.33	9.24	qfq	85,586,621	792,121,440	-0.74%
2025-06-06	9.03	9.74	9.03	9.40	9.31	qfq	157,422,650	1,476,590,151	5.15%
2025-06-05	9.03	9.06	8.90	8.94	8.86	qfq	31,598,238	282,741,531	-0.89%
2025-06-04	8.87	9.12	8.87	9.02	8.93	qfq	44,555,136	402,033,800	1.69%
2025-06-03	8.92	8.95	8.83	8.87	8.79	qfq	27,333,326	242,797,531	0.80%
2025-05-30	8.95	8.96	8.72	8.80	8.72	qfq	38,499,296	339,039,260	-2.00%
2025-05-29	8.88	9.03	8.85	8.98	8.90	qfq	32,672,261	292,547,968	0.79%
2025-05-28	8.93	9.00	8.88	8.91	8.83	qfq	29,474,074	262,960,887	-0.45%
2025-05-27	9.15	9.18	8.90	8.95	8.87	qfq	61,631,995	552,329,523	-2.72%
2025-05-26	9.12	9.41	9.07	9.20	9.11	qfq	62,669,443	577,686,258	2.11%
2025-05-23	9.05	9.18	9.00	9.01	8.92	qfq	38,142,854	345,901,655	-1.21%
2025-05-22	9.21	9.36	9.09	9.12	9.03	qfq	49,569,000	456,487,310	-1.94%
2025-05-21	9.15	9.37	9.07	9.30	9.21	qfq	73,194,402	674,745,685	2.65%
2025-05-20	9.03	9.09	9.01	9.06	8.97	qfq	27,426,084	248,194,154	0.22%
2025-05-19	9.00	9.04	8.88	9.04	8.95	qfq	34,589,147	309,917,376	-0.55%
2025-05-16	9.15	9.28	9.06	9.09	9.00	qfq	44,138,247	403,939,775	-0.44%
2025-05-15	9.36	9.41	9.11	9.13	9.04	qfq	62,886,542	579,911,120	-3.69%
2025-05-14	9.26	9.55	9.25	9.48	9.39	qfq	97,179,856	914,316,107	3.04%
2025-05-13	9.20	9.26	9.10	9.20	9.11	qfq	38,292,460	351,047,676	0.11%
2025-05-12	9.10	9.19	9.01	9.19	9.10	qfq	38,190,290	348,213,632	2.34%
2025-05-09	9.17	9.17	8.96	8.98	8.90	qfq	35,555,082	320,758,603	-2.07%
2025-05-08	9.12	9.24	9.07	9.17	9.08	qfq	38,119,883	349,669,041	-0.22%
2025-05-07	9.30	9.34	9.11	9.19	9.10	qfq	51,540,966	474,076,266	0.22%
2025-05-06	8.98	9.20	8.98	9.17	9.08	qfq	52,186,419	476,810,846	2.34%
2025-04-30	9.06	9.23	8.94	8.96	8.88	qfq	73,447,101	666,858,158	2.05%
2025-04-29	8.76	8.81	8.68	8.78	8.70	qfq	23,274,800	204,023,025	-0.11%
2025-04-28	8.78	8.87	8.67	8.79	8.71	qfq	30,657,300	268,890,323	-0.79%
2025-04-25	8.88	9.06	8.78	8.86	8.78	qfq	46,930,736	418,037,219	-0.34%
2025-04-24	9.06	9.24	8.86	8.89	8.81	qfq	48,129,015	432,850,756	-2.41%
2025-04-23	9.36	9.36	9.06	9.11	9.02	qfq	70,815,600	650,345,181	-0.65%
2025-04-22	9.10	9.25	8.96	9.17	9.08	qfq	75,461,209	686,613,677	0.44%
2025-04-21	8.71	9.15	8.71	9.13	9.04	qfq	73,637,628	660,948,175	4.46%
2025-04-18	8.62	8.88	8.50	8.74	8.66	qfq	64,796,058	565,115,015	1.63%
2025-04-17	8.88	8.93	8.58	8.60	8.52	qfq	60,568,924	528,714,098	-1.60%
2025-04-16	8.97	9.04	8.65	8.74	8.66	qfq	60,751,778	533,868,666	-2.89%
2025-04-15	9.23	9.27	8.91	9.00	8.92	qfq	54,839,627	493,994,495	-1.53%
2025-04-14	9.08	9.38	9.00	9.14	9.05	qfq	94,065,555	864,074,442	3.39%
2025-04-11	8.68	8.94	8.64	8.84	8.76	qfq	84,247,524	741,434,420	0.80%
2025-04-10	8.66	8.87	8.56	8.77	8.69	qfq	115,122,773	1,005,031,880	6.56%
2025-04-09	7.86	8.31	7.48	8.23	8.15	qfq	110,229,330	877,318,342	0.12%
2025-04-08	8.52	8.72	8.11	8.22	8.14	qfq	138,007,302	1,138,672,488	-8.77%
2025-04-07	9.01	9.01	9.01	9.01	8.92	qfq	18,536,500	167,013,865	-9.99%
2025-04-03	10.00	10.25	9.90	10.01	9.92	qfq	83,732,284	841,132,975	-3.19%
2025-04-02	10.33	10.55	10.29	10.34	10.24	qfq	84,701,128	879,514,939	-1.71%
2025-04-01	10.60	10.67	10.42	10.52	10.42	qfq	98,549,076	1,038,436,248	0.19%
2025-03-31	10.76	10.83	10.27	10.50	10.40	qfq	119,193,053	1,242,564,941	-2.05%
2025-03-28	11.37	11.56	10.65	10.72	10.62	qfq	183,153,911	2,008,084,910	-6.38%
2025-03-27	11.60	12.15	11.31	11.45	11.34	qfq	231,908,422	2,693,832,253	-7.06%
2025-03-26	12.35	13.00	11.93	12.32	12.20	qfq	313,579,469	3,936,195,665	4.23%
2025-03-25	11.30	12.16	11.30	11.82	11.71	qfq	292,512,746	3,416,787,281	5.82%
2025-03-24	10.23	11.17	9.92	11.17	11.06	qfq	230,434,425	2,498,960,391	10.05%
2025-03-21	10.03	10.95	10.03	10.15	10.05	qfq	140,053,304	1,464,212,815	0.10%
2025-03-20	10.21	10.41	10.00	10.14	10.04	qfq	110,636,512	1,129,203,233	1.91%
2025-03-19	9.86	10.05	9.75	9.95	9.86	qfq	61,765,100	611,221,550	0.71%
2025-03-18	9.78	10.25	9.75	9.88	9.79	qfq	82,936,897	828,641,393	1.33%
2025-03-17	9.79	9.90	9.66	9.75	9.66	qfq	58,914,443	574,266,658	-1.71%
2025-03-14	10.05	10.18	9.70	9.92	9.83	qfq	95,549,170	946,260,102	0.71%
2025-03-13	9.76	9.92	9.69	9.85	9.76	qfq	83,871,500	822,264,110	2.07%
2025-03-12	9.80	9.94	9.64	9.65	9.56	qfq	83,426,910	814,087,862	1.47%
2025-03-11	9.21	9.51	9.16	9.51	9.42	qfq	50,641,482	473,132,758	0.63%
2025-03-10	9.37	9.52	9.22	9.45	9.36	qfq	58,135,779	545,064,722	0.85%
2025-03-07	9.29	9.71	9.28	9.37	9.28	qfq	93,553,048	890,899,609	0.86%
2025-03-06	9.34	9.44	9.24	9.29	9.20	qfq	77,774,906	723,857,151	2.20%
2025-03-05	8.79	9.17	8.72	9.09	9.00	qfq	55,430,720	497,311,359	3.41%
2025-03-04	8.74	8.81	8.64	8.79	8.71	qfq	24,679,000	215,375,098	-0.34%
2025-03-03	8.85	8.97	8.80	8.82	8.74	qfq	31,836,000	283,097,475	0.92%
2025-02-28	8.90	8.99	8.72	8.74	8.66	qfq	34,166,908	301,976,534	-2.78%
2025-02-27	9.10	9.26	8.88	8.99	8.91	qfq	48,100,644	433,075,005	-1.43%
2025-02-26	8.97	9.45	8.97	9.12	9.03	qfq	75,611,097	694,214,618	3.40%
2025-02-25	8.97	9.02	8.80	8.82	8.74	qfq	37,408,699	333,414,094	-2.22%
2025-02-24	8.98	9.12	8.92	9.02	8.93	qfq	39,540,300	356,363,338	-0.88%
2025-02-21	9.11	9.28	9.08	9.10	9.01	qfq	50,214,132	459,638,923	-0.66%
2025-02-20	9.08	9.18	8.98	9.16	9.07	qfq	41,323,801	375,788,465	0.44%
2025-02-19	9.03	9.14	8.98	9.12	9.03	qfq	35,503,980	321,412,034	1.56%
2025-02-18	9.11	9.17	8.96	8.98	8.90	qfq	43,086,499	391,128,638	-2.18%
2025-02-17	9.18	9.25	9.11	9.18	9.09	qfq	59,244,002	543,444,308	-3.06%
2025-02-14	9.65	9.69	9.30	9.47	9.38	qfq	72,479,002	688,673,951	-0.84%
2025-02-13	9.57	9.91	9.52	9.55	9.46	qfq	79,754,716	769,431,672	0.32%
2025-02-12	9.61	9.70	9.45	9.52	9.43	qfq	114,904,138	1,097,659,307	-3.84%
2025-02-11	9.53	10.43	9.48	9.90	9.81	qfq	165,930,634	1,663,778,561	4.43%
2025-02-10	9.63	9.81	9.41	9.48	9.39	qfq	69,942,811	666,167,948	-1.25%
2025-02-07	9.43	9.69	9.32	9.60	9.51	qfq	87,544,258	831,870,953	0.84%
2025-02-06	9.34	9.52	9.22	9.52	9.43	qfq	79,724,081	747,970,966	2.70%
2025-02-05	9.14	9.35	9.02	9.27	9.18	qfq	65,369,879	603,349,190	2.32%
2025-01-27	9.14	9.24	8.97	9.06	8.97	qfq	38,489,500	350,206,786	-1.41%
2025-01-24	8.98	9.25	8.96	9.19	9.10	qfq	53,445,700	486,640,644	1.88%
2025-01-23	9.14	9.28	9.00	9.02	8.93	qfq	54,977,711	501,425,519	-1.10%
2025-01-22	9.18	9.33	9.07	9.12	9.03	qfq	45,633,680	417,247,537	-1.19%
2025-01-21	9.46	9.50	9.08	9.23	9.14	qfq	64,646,140	596,047,763	-1.91%
2025-01-20	9.40	9.44	9.18	9.41	9.32	qfq	74,728,350	697,178,233	-1.16%
2025-01-17	9.68	9.75	9.35	9.52	9.43	qfq	103,069,796	983,358,197	-3.84%
2025-01-16	9.60	10.33	9.50	9.90	9.81	qfq	168,741,269	1,674,112,618	5.32%
2025-01-15	9.67	9.75	9.35	9.40	9.31	qfq	96,398,352	912,764,418	-3.49%
2025-01-14	9.58	10.08	9.44	9.74	9.65	qfq	176,583,336	1,703,764,369	2.63%
2025-01-13	8.45	9.49	8.38	9.49	9.40	qfq	108,134,850	991,752,060	9.97%
2025-01-10	8.55	8.91	8.54	8.63	8.55	qfq	64,846,902	565,680,818	0.35%
2025-01-09	8.56	8.75	8.50	8.60	8.52	qfq	54,384,789	469,236,914	-0.12%
2025-01-08	8.67	8.74	8.33	8.61	8.53	qfq	55,603,273	476,421,806	-1.37%
2025-01-07	8.50	8.88	8.40	8.73	8.65	qfq	81,418,759	702,771,344	-0.80%
2025-01-06	8.24	8.93	8.13	8.80	8.72	qfq	116,728,312	1,002,081,500	5.14%
2025-01-03	7.65	8.37	7.60	8.37	8.29	qfq	66,004,427	539,342,181	9.99%
2025-01-02	7.78	7.91	7.59	7.61	7.54	qfq	22,329,312	173,107,095	-2.44%
2024-12-31	8.04	8.06	7.80	7.80	7.73	qfq	20,462,400	161,634,510	-3.47%
2024-12-30	8.00	8.09	7.93	8.08	8.00	qfq	16,383,895	131,636,459	1.00%
2024-12-27	8.01	8.08	7.95	8.00	7.92	qfq	16,579,600	133,059,822	0.00%
2024-12-26	7.95	8.06	7.94	8.00	7.92	qfq	13,583,901	109,001,315	0.63%
2024-12-25	8.10	8.14	7.90	7.95	7.87	qfq	19,977,635	159,136,929	-2.21%
2024-12-24	8.11	8.17	7.99	8.13	8.05	qfq	21,734,612	175,669,874	-0.37%
2024-12-23	8.30	8.30	8.10	8.16	8.08	qfq	23,114,600	189,215,773	-1.57%
2024-12-20	8.33	8.37	8.26	8.29	8.21	qfq	16,348,900	135,562,595	-0.96%
2024-12-19	8.30	8.37	8.19	8.37	8.29	qfq	18,972,231	157,551,832	-0.24%
2024-12-18	8.45	8.52	8.36	8.39	8.31	qfq	18,090,500	152,400,594	-0.47%
2024-12-17	8.55	8.65	8.40	8.43	8.35	qfq	21,837,500	185,734,415	-1.98%
2024-12-16	8.70	8.76	8.55	8.60	8.52	qfq	24,107,601	208,314,407	-1.83%
2024-12-13	8.98	8.98	8.75	8.76	8.68	qfq	38,145,700	336,579,796	-3.63%
2024-12-12	9.04	9.12	8.96	9.09	9.00	qfq	37,604,802	340,213,616	-0.66%
2024-12-11	8.71	9.32	8.70	9.15	9.06	qfq	67,657,907	613,718,597	4.45%
2024-12-10	9.06	9.10	8.75	8.76	8.68	qfq	45,674,088	407,616,689	-0.23%
2024-12-09	8.77	8.95	8.68	8.78	8.70	qfq	29,924,124	264,249,213	0.11%
2024-12-06	8.67	8.81	8.61	8.77	8.69	qfq	24,547,608	214,076,156	1.04%
2024-12-05	8.62	8.74	8.56	8.68	8.60	qfq	17,254,238	149,346,658	-0.12%
2024-12-04	8.84	8.88	8.61	8.69	8.61	qfq	26,924,354	235,919,350	-1.03%
2024-12-03	8.91	8.91	8.67	8.78	8.70	qfq	27,267,911	238,539,943	-0.79%
2024-12-02	8.57	8.86	8.52	8.85	8.77	qfq	36,260,307	317,184,802	3.27%
2024-11-29	8.50	8.67	8.43	8.57	8.49	qfq	25,291,206	216,672,931	0.59%
2024-11-28	8.65	8.65	8.51	8.52	8.44	qfq	24,151,100	207,175,028	-1.96%
2024-11-27	8.54	8.69	8.29	8.69	8.61	qfq	31,948,201	270,331,892	1.40%
2024-11-26	8.68	8.80	8.52	8.57	8.49	qfq	29,069,200	251,944,957	-2.06%
2024-11-25	9.04	9.10	8.61	8.75	8.67	qfq	40,285,866	355,766,470	-3.10%
2024-11-22	9.30	9.40	9.01	9.03	8.94	qfq	45,565,104	420,162,139	-3.73%
2024-11-21	9.44	9.46	9.23	9.38	9.29	qfq	39,889,383	372,869,915	-1.57%
2024-11-20	9.35	9.63	9.26	9.53	9.44	qfq	56,451,021	532,070,643	2.25%
2024-11-19	9.25	9.45	9.05	9.32	9.23	qfq	37,032,498	340,560,483	2.31%
2024-11-18	9.31	9.44	9.01	9.11	9.02	qfq	45,242,564	416,226,103	-2.57%
2024-11-15	9.55	9.65	9.32	9.35	9.26	qfq	40,391,787	384,018,260	-1.37%
2024-11-14	9.84	9.98	9.46	9.48	9.39	qfq	48,703,660	471,768,632	-4.72%
2024-11-13	9.90	10.14	9.75	9.95	9.86	qfq	42,238,242	419,048,053	-0.60%
2024-11-12	10.31	10.54	9.90	10.01	9.92	qfq	75,204,064	768,703,754	-4.30%
2024-11-11	10.36	10.50	10.27	10.46	10.36	qfq	69,601,992	722,410,916	-1.51%
2024-11-08	10.73	10.93	10.30	10.62	10.52	qfq	141,949,551	1,512,131,235	3.01%
2024-11-07	10.00	10.33	10.00	10.31	10.21	qfq	94,498,200	962,840,132	-2.18%
2024-11-06	10.59	10.83	10.43	10.54	10.44	qfq	118,236,432	1,255,023,107	-2.32%
2024-11-05	10.20	11.10	10.13	10.79	10.69	qfq	164,177,953	1,729,338,424	2.76%
2024-11-04	10.02	10.73	9.70	10.50	10.40	qfq	194,847,153	1,984,945,762	4.79%
2024-11-01	9.10	10.02	9.02	10.02	9.93	qfq	149,623,569	1,461,874,949	9.99%
2024-10-31	9.10	9.20	8.99	9.11	9.02	qfq	47,317,407	430,791,533	-1.94%
2024-10-30	9.35	9.49	9.17	9.29	9.20	qfq	35,234,210	327,383,206	-1.28%
2024-10-29	9.68	9.79	9.41	9.41	9.32	qfq	46,513,100	445,044,420	-3.29%
2024-10-28	9.55	9.75	9.47	9.73	9.64	qfq	48,261,563	466,395,405	1.99%
2024-10-25	9.60	9.72	9.50	9.54	9.45	qfq	42,858,603	410,524,716	-1.45%
2024-10-24	9.60	9.69	9.44	9.68	9.59	qfq	34,634,224	331,645,388	-0.62%
2024-10-23	9.82	9.89	9.64	9.74	9.65	qfq	52,650,896	513,645,450	-1.02%
2024-10-22	9.36	9.98	9.36	9.84	9.75	qfq	70,790,923	688,701,551	2.18%
2024-10-21	9.41	9.74	9.38	9.63	9.54	qfq	66,852,031	640,238,734	3.33%
2024-10-18	9.03	9.48	9.02	9.32	9.23	qfq	59,331,911	550,317,659	2.98%
2024-10-17	9.15	9.40	9.04	9.05	8.96	qfq	48,564,826	446,271,768	-0.55%
2024-10-16	8.88	9.23	8.80	9.10	9.01	qfq	37,104,551	336,285,515	0.55%
2024-10-15	9.25	9.39	9.03	9.05	8.96	qfq	49,923,800	458,752,740	-3.83%
2024-10-14	9.17	9.49	9.06	9.41	9.32	qfq	56,359,101	525,469,814	2.84%
2024-10-11	9.41	9.66	9.02	9.15	9.06	qfq	54,892,206	510,618,793	-2.76%
2024-10-10	9.25	9.88	9.04	9.41	9.32	qfq	75,989,025	719,214,000	-1.36%
2024-10-09	10.15	10.16	9.54	9.54	9.45	qfq	81,847,090	796,096,303	-10.00%
2024-10-08	11.37	11.43	9.92	10.60	10.50	qfq	148,688,457	1,593,342,502	1.73%
2024-09-30	9.93	10.42	9.63	10.42	10.32	qfq	126,201,288	1,268,048,965	9.00%
2024-09-27	9.20	9.70	9.20	9.56	9.47	qfq	92,655,251	872,775,341	6.70%
2024-09-26	8.65	8.96	8.61	8.96	8.88	qfq	59,504,500	521,879,602	2.87%
2024-09-25	9.02	9.18	8.69	8.71	8.63	qfq	87,261,301	780,946,103	-0.80%
2024-09-24	8.64	8.82	8.50	8.78	8.70	qfq	62,123,739	538,196,869	3.78%
2024-09-23	8.57	8.65	8.44	8.46	8.38	qfq	55,704,300	474,224,285	-1.86%
2024-09-20	8.35	8.69	8.29	8.62	8.54	qfq	81,747,252	696,602,784	3.23%
2024-09-19	7.78	8.45	7.60	8.35	8.27	qfq	85,754,286	699,327,293	7.19%
2024-09-18	7.72	7.85	7.55	7.79	7.72	qfq	32,759,986	253,097,455	1.70%
2024-09-13	7.85	7.89	7.65	7.66	7.59	qfq	26,740,700	207,387,150	-1.03%
2024-09-12	7.88	7.91	7.68	7.74	7.67	qfq	24,033,154	187,296,690	-0.39%
2024-09-11	7.60	7.77	7.57	7.77	7.70	qfq	21,195,199	162,784,992	1.30%
2024-09-10	7.69	7.73	7.50	7.67	7.60	qfq	21,155,817	161,180,768	0.26%
2024-09-09	7.58	7.68	7.51	7.65	7.58	qfq	23,373,744	177,505,006	-1.54%
2024-09-06	7.91	7.94	7.74	7.77	7.70	qfq	22,507,100	175,778,742	-0.64%
2024-09-05	7.82	7.94	7.73	7.82	7.75	qfq	25,166,600	196,805,226	0.00%
2024-09-04	8.00	8.01	7.77	7.82	7.75	qfq	42,367,895	332,952,973	-4.40%
2024-09-03	8.10	8.32	8.10	8.18	8.10	qfq	23,064,800	189,010,312	0.00%
2024-09-02	8.47	8.50	8.18	8.18	8.10	qfq	42,094,859	349,273,040	-4.44%
2024-08-30	8.31	8.70	8.24	8.56	8.48	qfq	50,626,927	431,099,653	2.39%
2024-08-29	8.13	8.39	8.08	8.36	8.28	qfq	34,905,384	288,429,051	0.48%
2024-08-28	8.21	8.65	8.20	8.32	8.24	qfq	44,115,571	371,502,441	0.97%
2024-08-27	8.30	8.36	8.20	8.24	8.16	qfq	20,413,500	168,624,313	-1.90%
2024-08-26	8.36	8.45	8.23	8.40	8.32	qfq	30,953,900	258,457,318	2.44%
2024-08-23	8.09	8.24	7.97	8.20	8.12	qfq	22,955,000	186,902,052	0.12%
2024-08-22	8.40	8.42	8.19	8.19	8.11	qfq	26,799,300	221,712,503	-2.50%
2024-08-21	8.34	8.42	8.28	8.40	8.32	qfq	25,243,906	211,028,701	0.00%
2024-08-20	8.76	8.78	8.38	8.40	8.32	qfq	49,203,158	418,909,888	-4.44%
2024-08-19	8.55	9.00	8.54	8.79	8.71	qfq	67,343,412	595,394,810	2.21%
2024-08-16	8.85	8.86	8.55	8.60	8.52	qfq	42,085,486	364,613,358	0.12%
2024-08-15	8.32	8.63	8.30	8.59	8.51	qfq	39,549,200	336,480,771	2.14%
2024-08-14	8.47	8.59	8.31	8.41	8.33	qfq	30,351,500	256,430,619	-1.87%
2024-08-13	8.72	8.75	8.43	8.57	8.49	qfq	36,715,600	314,398,507	-0.58%
2024-08-12	8.57	8.76	8.48	8.62	8.54	qfq	36,314,317	310,749,549	-0.69%
2024-08-09	8.51	8.95	8.51	8.68	8.60	qfq	68,096,500	593,505,135	3.58%
2024-08-08	8.37	8.48	8.22	8.38	8.30	qfq	31,424,300	262,240,632	-1.18%
2024-08-07	8.41	8.61	8.34	8.48	8.40	qfq	34,273,800	291,869,594	0.24%
2024-08-06	8.50	8.56	8.30	8.46	8.38	qfq	40,022,110	336,344,379	0.83%
2024-08-05	8.50	8.80	8.39	8.39	8.31	qfq	53,340,000	458,726,933	-3.67%
2024-08-02	8.66	8.79	8.60	8.71	8.63	qfq	50,297,901	437,812,908	-3.22%
2024-08-01	9.25	9.30	8.94	9.00	8.92	qfq	68,541,134	624,426,593	-0.44%
2024-07-31	8.81	9.06	8.61	9.04	8.95	qfq	74,105,304	656,003,570	5.24%
2024-07-30	8.49	8.70	8.44	8.59	8.51	qfq	35,726,904	305,094,968	-0.58%
2024-07-29	8.70	8.76	8.53	8.64	8.56	qfq	43,438,704	375,067,133	0.47%
2024-07-26	8.24	8.89	8.24	8.60	8.52	qfq	79,493,800	687,042,856	5.39%
2024-07-25	8.31	8.34	8.07	8.16	8.08	qfq	57,259,234	468,252,251	-4.23%
2024-07-24	8.70	8.72	8.49	8.52	8.44	qfq	45,931,250	394,034,039	-2.18%
2024-07-23	9.10	9.23	8.66	8.71	8.63	qfq	70,463,612	629,440,494	-4.07%
2024-07-22	9.05	9.20	8.96	9.08	8.99	qfq	49,655,820	450,429,482	-1.30%
2024-07-19	9.18	9.28	8.96	9.20	9.11	qfq	71,441,120	651,953,942	-3.97%
2024-07-18	9.65	9.73	9.25	9.58	9.49	qfq	78,714,600	746,741,002	-3.33%
2024-07-17	10.44	10.49	9.90	9.91	9.82	qfq	89,393,449	903,375,973	-5.71%
2024-07-16	10.33	10.55	10.26	10.51	10.41	qfq	78,804,400	820,742,580	-0.76%
2024-07-15	10.44	10.85	10.25	10.59	10.49	qfq	112,280,461	1,190,290,595	1.44%
2024-07-12	10.70	10.85	10.38	10.44	10.34	qfq	145,200,200	1,537,702,641	-1.23%
2024-07-11	9.75	10.57	9.58	10.57	10.47	qfq	131,510,832	1,342,998,883	9.99%
2024-07-10	9.81	9.96	9.53	9.61	9.52	qfq	78,592,566	763,880,658	-3.71%
2024-07-09	9.75	10.04	9.66	9.98	9.89	qfq	90,008,071	891,593,093	2.15%
2024-07-08	9.52	10.22	9.48	9.77	9.68	qfq	120,985,335	1,191,913,941	3.72%
2024-07-05	9.03	9.48	8.95	9.42	9.33	qfq	66,866,344	617,953,945	3.63%
2024-07-04	9.63	9.69	9.05	9.09	9.00	qfq	70,480,268	660,241,413	-3.09%
2024-07-03	9.27	9.39	9.19	9.38	9.29	qfq	36,297,239	337,130,995	1.41%
2024-07-02	9.29	9.47	9.18	9.25	9.16	qfq	35,699,861	331,256,129	-1.60%
2024-07-01	9.27	9.42	9.17	9.40	9.31	qfq	45,929,610	427,092,113	1.29%
2024-06-28	8.89	9.34	8.83	9.28	9.19	qfq	64,129,900	589,002,421	3.92%
2024-06-27	9.19	9.22	8.92	8.93	8.75	qfq	39,231,944	355,011,909	-3.98%
2024-06-26	9.06	9.32	8.95	9.30	9.11	qfq	51,026,711	465,000,898	0.32%
2024-06-25	9.28	9.45	9.16	9.27	9.08	qfq	42,935,911	398,792,814	-0.11%
2024-06-24	9.46	9.59	9.25	9.28	9.09	qfq	63,016,920	590,969,550	-5.40%
2024-06-21	10.14	10.22	9.80	9.81	9.61	qfq	57,166,272	568,082,521	-2.87%
2024-06-20	10.14	10.36	9.92	10.10	9.89	qfq	82,239,181	834,114,693	0.40%
2024-06-19	9.80	10.28	9.76	10.06	9.85	qfq	91,450,081	921,397,867	2.65%
2024-06-18	9.67	9.90	9.56	9.80	9.60	qfq	57,017,694	557,091,183	1.34%
2024-06-17	9.95	10.05	9.65	9.67	9.47	qfq	50,713,941	496,176,907	-3.20%
2024-06-14	9.76	10.05	9.66	9.99	9.78	qfq	48,234,547	476,546,608	0.40%
2024-06-13	9.90	10.20	9.81	9.95	9.75	qfq	60,199,545	598,891,018	-2.26%
2024-06-12	9.73	10.25	9.71	10.18	9.97	qfq	72,251,546	722,993,324	3.56%
2024-06-11	9.79	10.08	9.60	9.83	9.63	qfq	76,330,917	746,280,288	-4.56%
2024-06-07	10.55	10.63	10.12	10.30	10.09	qfq	63,440,212	655,484,576	-0.10%
2024-06-06	10.45	10.56	10.26	10.31	10.10	qfq	74,561,385	776,160,927	0.88%
2024-06-05	10.35	10.44	10.20	10.22	10.01	qfq	73,832,906	761,525,369	-5.28%
2024-06-04	10.73	10.89	10.50	10.79	10.57	qfq	71,050,720	761,033,371	1.60%
2024-06-03	10.83	10.95	10.52	10.62	10.40	qfq	76,613,440	818,906,098	-3.54%
2024-05-31	10.96	11.22	10.72	11.01	10.78	qfq	94,896,729	1,037,898,594	-0.90%
2024-05-30	11.83	11.89	11.00	11.11	10.88	qfq	121,179,022	1,386,960,626	-8.78%
2024-05-29	11.83	12.39	11.56	12.18	11.93	qfq	113,809,257	1,367,353,147	1.42%
2024-05-28	12.26	12.55	12.00	12.01	11.76	qfq	125,713,098	1,544,193,748	0.50%
2024-05-27	11.58	12.21	11.53	11.95	11.70	qfq	101,850,518	1,214,646,345	0.59%
2024-05-24	11.43	12.19	11.22	11.88	11.64	qfq	137,726,395	1,611,069,245	4.03%
2024-05-23	11.54	11.89	11.23	11.42	11.19	qfq	131,838,486	1,522,955,242	-7.83%
2024-05-22	12.48	12.85	12.20	12.39	12.14	qfq	129,432,723	1,615,407,151	-2.98%
2024-05-21	13.53	13.59	12.34	12.77	12.51	qfq	228,923,026	2,970,558,245	-1.62%
2024-05-20	12.58	12.98	12.40	12.98	12.71	qfq	157,313,839	2,002,300,540	10.00%
2024-05-17	10.99	11.90	10.80	11.80	11.56	qfq	164,604,894	1,864,632,800	6.12%
2024-05-16	11.70	11.82	11.00	11.12	10.89	qfq	151,293,594	1,726,255,876	-4.14%
2024-05-15	11.12	11.99	10.80	11.60	11.36	qfq	213,901,942	2,444,814,088	2.84%
2024-05-14	10.40	11.28	10.34	11.28	11.05	qfq	175,446,483	1,882,809,810	10.05%
2024-05-13	10.11	10.36	9.92	10.25	10.04	qfq	93,883,325	951,165,005	-2.57%
2024-05-10	10.43	10.64	9.95	10.52	10.30	qfq	137,480,257	1,420,378,428	2.94%
2024-05-09	9.85	10.50	9.81	10.22	10.01	qfq	108,841,831	1,107,677,697	2.61%
2024-05-08	9.99	10.33	9.82	9.96	9.76	qfq	94,787,311	951,652,896	-3.02%
2024-05-07	10.40	10.92	10.20	10.27	10.06	qfq	134,608,751	1,408,147,686	-1.25%
2024-05-06	9.86	10.40	9.69	10.40	10.19	qfq	113,077,303	1,140,223,670	2.46%
2024-04-30	10.92	11.09	9.70	10.15	9.94	qfq	154,895,675	1,616,641,506	-3.79%
2024-04-29	10.63	10.98	10.34	10.55	10.33	qfq	142,847,675	1,513,555,168	-3.74%
2024-04-26	10.45	11.43	10.31	10.96	10.73	qfq	175,035,249	1,901,745,201	3.59%
2024-04-25	10.00	10.59	9.60	10.58	10.36	qfq	160,627,588	1,620,528,554	4.44%
2024-04-24	9.09	10.23	9.09	10.13	9.92	qfq	198,922,514	1,913,128,043	5.85%
2024-04-23	9.57	9.57	9.57	9.57	9.37	qfq	19,883,000	190,280,310	-9.97%
2024-04-22	11.29	11.99	10.58	10.63	10.41	qfq	231,573,687	2,670,978,242	-2.48%
2024-04-19	10.70	11.10	10.52	10.90	10.68	qfq	209,210,476	2,269,520,122	5.83%
2024-04-18	9.38	10.30	9.28	10.30	10.09	qfq	179,076,232	1,774,296,767	10.04%
2024-04-17	8.91	9.42	8.86	9.36	9.17	qfq	130,316,178	1,207,678,963	3.77%
2024-04-16	9.14	9.62	8.93	9.02	8.83	qfq	151,337,798	1,408,526,246	-3.32%
2024-04-15	9.99	10.10	9.33	9.33	9.14	qfq	151,462,475	1,437,912,776	-10.03%
2024-04-12	10.78	10.95	10.12	10.37	10.16	qfq	186,547,316	1,951,410,345	-7.00%
2024-04-11	11.00	11.44	10.79	11.15	10.92	qfq	171,744,454	1,902,095,049	-2.19%
2024-04-10	11.47	11.80	11.05	11.40	11.17	qfq	192,312,310	2,200,251,167	0.09%
2024-04-09	11.31	11.71	11.04	11.39	11.16	qfq	185,142,998	2,094,792,688	-1.89%
2024-04-08	11.43	11.87	11.21	11.61	11.37	qfq	233,028,430	2,713,288,941	7.60%
2024-04-03	10.16	10.79	9.76	10.79	10.57	qfq	197,050,344	2,062,002,632	9.99%
2024-04-02	9.13	9.81	8.90	9.81	9.61	qfq	118,191,031	1,129,905,175	9.98%
2024-04-01	8.73	9.19	8.65	8.92	8.74	qfq	181,533,018	1,638,978,517	6.83%
2024-03-29	7.73	8.35	7.66	8.35	8.18	qfq	98,461,801	794,226,071	10.01%
2024-03-28	7.18	7.60	7.15	7.59	7.43	qfq	78,555,409	580,492,572	5.71%
2024-03-27	7.43	7.63	7.17	7.18	7.03	qfq	66,530,137	491,987,219	-4.65%
2024-03-26	7.69	7.84	7.33	7.53	7.38	qfq	82,733,051	623,961,621	-4.20%
2024-03-25	7.28	8.17	7.24	7.86	7.70	qfq	116,462,235	905,778,819	3.83%
2024-03-22	7.70	7.85	7.46	7.57	7.41	qfq	112,754,189	863,145,691	-6.54%
2024-03-21	7.81	8.43	7.46	8.10	7.93	qfq	162,414,153	1,270,937,566	5.61%
2024-03-20	6.83	7.67	6.83	7.67	7.51	qfq	152,538,578	1,123,242,693	10.04%
2024-03-19	6.99	7.38	6.87	6.97	6.83	qfq	116,930,320	834,618,582	-2.11%
2024-03-18	7.23	7.49	7.03	7.12	6.97	qfq	146,123,811	1,062,080,171	4.55%
2024-03-15	6.49	6.81	6.04	6.81	6.67	qfq	100,693,965	645,893,822	10.02%
2024-03-14	6.19	6.19	6.19	6.19	6.06	qfq	17,200,022	106,468,136	9.95%
2024-03-13	5.55	5.64	5.52	5.63	5.51	qfq	10,554,700	58,945,630	1.08%
2024-03-12	5.67	5.68	5.51	5.57	5.46	qfq	14,664,212	81,735,769	-1.76%
2024-03-11	5.80	5.85	5.57	5.67	5.55	qfq	20,740,511	117,353,714	-1.56%
2024-03-08	5.52	5.79	5.49	5.76	5.64	qfq	22,446,300	126,332,154	4.16%
2024-03-07	5.33	5.68	5.29	5.53	5.42	qfq	22,356,220	123,753,608	4.73%
2024-03-06	5.20	5.30	5.10	5.28	5.17	qfq	8,264,947	43,237,016	1.34%
2024-03-05	5.25	5.36	5.19	5.21	5.10	qfq	6,725,600	35,284,664	-1.14%
2024-03-04	5.34	5.38	5.24	5.27	5.16	qfq	9,772,009	51,799,871	-0.57%
2024-03-01	5.29	5.35	5.22	5.30	5.19	qfq	9,590,294	50,598,991	0.19%
2024-02-29	5.10	5.38	5.10	5.29	5.18	qfq	13,673,527	71,915,711	3.52%
2024-02-28	5.35	5.43	5.11	5.11	5.01	qfq	12,640,300	66,641,578	-4.49%
2024-02-27	5.29	5.39	5.24	5.35	5.24	qfq	8,293,800	44,190,240	0.75%
2024-02-26	5.29	5.41	5.22	5.31	5.20	qfq	11,728,600	62,272,193	0.38%
2024-02-23	5.17	5.37	5.14	5.29	5.18	qfq	15,459,400	81,385,773	2.92%
2024-02-22	5.01	5.15	4.98	5.14	5.03	qfq	11,104,600	56,418,561	2.39%
2024-02-21	4.96	5.18	4.91	5.02	4.92	qfq	10,080,860	51,078,480	0.60%
2024-02-20	5.09	5.09	4.91	4.99	4.89	qfq	10,128,600	50,484,219	-2.16%
2024-02-19	4.93	5.22	4.89	5.10	5.00	qfq	22,653,970	115,449,121	4.29%
2024-02-08	4.75	4.95	4.65	4.89	4.79	qfq	22,006,821	105,976,018	2.52%
2024-02-07	4.40	4.81	4.39	4.77	4.67	qfq	25,297,131	117,710,952	7.19%
2024-02-06	4.02	4.53	3.98	4.45	4.36	qfq	22,487,785	95,344,443	6.97%
2024-02-05	4.54	4.55	4.15	4.16	4.07	qfq	19,042,200	81,442,675	-9.76%
2024-02-02	4.88	4.93	4.44	4.61	4.52	qfq	17,065,236	80,514,946	-6.49%
2024-02-01	4.96	5.07	4.80	4.93	4.83	qfq	12,025,101	59,348,982	-1.79%
2024-01-31	5.25	5.25	5.00	5.02	4.92	qfq	11,392,500	58,332,248	-4.20%
2024-01-30	5.45	5.47	5.23	5.24	5.13	qfq	8,584,310	45,832,141	-3.50%
2024-01-29	5.60	5.60	5.40	5.43	5.32	qfq	7,828,900	42,989,862	-2.51%
2024-01-26	5.43	5.65	5.38	5.57	5.46	qfq	10,350,240	57,593,556	2.58%
2024-01-25	5.22	5.45	5.18	5.43	5.32	qfq	9,465,501	50,544,771	3.82%
2024-01-24	5.07	5.23	4.98	5.23	5.12	qfq	11,313,887	57,862,555	3.16%
2024-01-23	5.07	5.19	4.87	5.07	4.97	qfq	12,253,901	61,442,198	-0.39%
2024-01-22	5.41	5.43	5.05	5.09	4.99	qfq	10,143,800	53,127,908	-5.91%
2024-01-19	5.46	5.52	5.37	5.41	5.30	qfq	8,481,001	46,185,851	-0.73%
2024-01-18	5.62	5.65	5.29	5.45	5.34	qfq	13,259,200	72,087,881	-3.37%
2024-01-17	5.79	5.81	5.64	5.64	5.52	qfq	6,510,200	37,359,541	-2.25%
2024-01-16	5.83	5.86	5.70	5.77	5.65	qfq	7,261,611	41,915,221	-0.69%
2024-01-15	5.88	5.88	5.78	5.81	5.69	qfq	5,732,401	33,403,829	-0.51%
2024-01-12	5.84	5.92	5.80	5.84	5.72	qfq	5,956,740	34,938,037	0.17%
2024-01-11	5.78	5.83	5.73	5.83	5.71	qfq	7,751,600	44,906,429	1.04%
2024-01-10	5.83	5.85	5.76	5.77	5.65	qfq	8,402,001	48,734,314	-1.54%
2024-01-09	5.81	5.90	5.76	5.86	5.74	qfq	12,441,050	72,433,002	0.34%
2024-01-08	5.89	5.94	5.82	5.84	5.72	qfq	9,685,300	56,826,953	-1.02%
2024-01-05	5.95	5.97	5.85	5.90	5.78	qfq	9,486,200	56,149,240	-0.51%
2024-01-04	5.90	5.98	5.85	5.93	5.81	qfq	9,856,700	58,320,781	0.34%
2024-01-03	5.85	5.94	5.83	5.91	5.79	qfq	11,255,500	66,239,032	0.17%
2024-01-02	5.80	5.92	5.75	5.90	5.78	qfq	12,489,026	73,241,862	1.72%
2023-12-29	5.73	5.82	5.71	5.80	5.68	qfq	10,046,400	58,033,780	0.00%
2023-12-28	5.72	5.83	5.67	5.80	5.68	qfq	12,576,889	72,500,305	2.11%
2023-12-27	5.53	5.70	5.51	5.68	5.56	qfq	9,125,516	51,254,947	2.16%
2023-12-26	5.60	5.67	5.54	5.56	5.45	qfq	5,993,347	33,585,448	-1.07%
2023-12-25	5.59	5.65	5.55	5.62	5.50	qfq	6,336,900	35,455,578	-0.18%
2023-12-22	5.55	5.68	5.46	5.63	5.51	qfq	10,217,976	57,210,595	1.26%
2023-12-21	5.45	5.57	5.38	5.56	5.45	qfq	6,328,702	34,763,029	1.83%
2023-12-20	5.47	5.53	5.43	5.46	5.35	qfq	4,956,610	27,242,881	0.55%
2023-12-19	5.46	5.51	5.39	5.43	5.32	qfq	5,007,910	27,207,725	-1.09%
2023-12-18	5.54	5.57	5.47	5.49	5.38	qfq	5,599,340	30,893,831	-1.44%
2023-12-15	5.65	5.67	5.54	5.57	5.46	qfq	6,350,500	35,519,547	0.18%
2023-12-14	5.62	5.67	5.55	5.56	5.45	qfq	5,679,722	31,873,589	0.36%
2023-12-13	5.62	5.63	5.52	5.54	5.43	qfq	5,472,501	30,418,508	-0.54%
2023-12-12	5.52	5.58	5.48	5.57	5.46	qfq	6,484,200	35,904,484	0.91%
2023-12-11	5.46	5.54	5.38	5.52	5.41	qfq	8,910,101	48,686,266	0.55%
2023-12-08	5.59	5.66	5.49	5.49	5.38	qfq	7,167,381	39,761,514	-1.96%
2023-12-07	5.62	5.63	5.54	5.60	5.49	qfq	7,161,901	39,945,985	0.00%
2023-12-06	5.56	5.66	5.54	5.60	5.49	qfq	7,122,001	40,045,643	1.27%
2023-12-05	5.60	5.65	5.53	5.53	5.42	qfq	7,100,901	39,716,258	-2.12%
2023-12-04	5.69	5.74	5.63	5.65	5.53	qfq	12,273,301	69,703,202	1.62%
2023-12-01	5.56	5.60	5.53	5.56	5.45	qfq	6,019,841	33,502,954	0.00%
2023-11-30	5.60	5.60	5.51	5.56	5.45	qfq	7,162,200	39,733,018	-1.07%
2023-11-29	5.61	5.66	5.58	5.62	5.50	qfq	7,847,000	44,201,824	0.72%
2023-11-28	5.57	5.62	5.52	5.58	5.47	qfq	5,769,502	32,128,265	-0.18%
2023-11-27	5.53	5.60	5.51	5.59	5.48	qfq	7,790,543	43,263,217	1.08%
2023-11-24	5.59	5.60	5.51	5.53	5.42	qfq	4,324,600	23,974,442	-0.54%
2023-11-23	5.50	5.57	5.49	5.56	5.45	qfq	5,263,601	29,117,166	0.91%
2023-11-22	5.61	5.63	5.50	5.51	5.40	qfq	6,958,400	38,691,774	-1.61%
2023-11-21	5.60	5.68	5.60	5.60	5.49	qfq	7,579,100	42,671,043	0.54%
2023-11-20	5.56	5.59	5.52	5.57	5.46	qfq	5,984,900	33,277,916	0.36%
2023-11-17	5.48	5.56	5.44	5.55	5.44	qfq	5,879,100	32,444,775	1.46%
2023-11-16	5.54	5.54	5.47	5.47	5.36	qfq	4,336,700	23,823,983	-1.26%
2023-11-15	5.51	5.58	5.50	5.54	5.43	qfq	7,543,901	41,795,931	1.47%
2023-11-14	5.42	5.51	5.41	5.46	5.35	qfq	7,357,802	40,130,569	0.37%
2023-11-13	5.39	5.44	5.32	5.44	5.33	qfq	8,442,700	45,410,636	1.12%
2023-11-10	5.41	5.44	5.36	5.38	5.27	qfq	5,267,600	28,398,728	-0.55%
2023-11-09	5.43	5.44	5.36	5.41	5.30	qfq	7,008,702	37,826,463	0.00%
2023-11-08	5.50	5.50	5.39	5.41	5.30	qfq	9,365,910	50,957,299	-1.46%
2023-11-07	5.54	5.54	5.44	5.49	5.38	qfq	6,910,001	37,923,301	-0.36%
2023-11-06	5.52	5.56	5.46	5.51	5.40	qfq	9,721,469	53,503,390	0.55%
2023-11-03	5.49	5.56	5.48	5.48	5.37	qfq	6,868,001	37,850,426	-0.36%
2023-11-02	5.55	5.62	5.48	5.50	5.39	qfq	11,735,892	65,193,623	-1.08%
2023-11-01	5.40	5.60	5.39	5.56	5.45	qfq	18,105,311	100,205,974	3.15%
2023-10-31	5.36	5.48	5.35	5.39	5.28	qfq	16,320,060	88,034,528	2.08%
2023-10-30	5.28	5.37	5.27	5.28	5.17	qfq	6,029,201	32,032,139	-0.38%
2023-10-27	5.20	5.33	5.16	5.30	5.19	qfq	6,253,000	33,016,784	1.73%
2023-10-26	5.18	5.23	5.12	5.21	5.10	qfq	6,035,500	31,197,116	0.19%
2023-10-25	5.17	5.29	5.16	5.20	5.09	qfq	8,407,402	43,936,146	1.96%
2023-10-24	5.01	5.12	5.01	5.10	5.00	qfq	5,546,206	28,155,854	2.00%
2023-10-23	5.18	5.19	4.97	5.00	4.90	qfq	6,794,843	34,319,957	-3.85%
2023-10-20	5.20	5.29	5.19	5.20	5.09	qfq	4,310,640	22,550,266	-0.38%
2023-10-19	5.25	5.32	5.20	5.22	5.11	qfq	4,593,400	24,135,417	-0.95%
2023-10-18	5.35	5.36	5.25	5.27	5.16	qfq	4,804,800	25,459,363	-1.86%
2023-10-17	5.42	5.42	5.34	5.37	5.26	qfq	6,370,520	34,204,104	-0.56%
2023-10-16	5.48	5.55	5.37	5.40	5.29	qfq	9,887,296	53,568,227	-0.74%
2023-10-13	5.55	5.55	5.41	5.44	5.33	qfq	7,166,200	39,019,037	-2.51%
2023-10-12	5.46	5.58	5.43	5.58	5.47	qfq	7,957,262	43,831,621	2.95%
2023-10-11	5.53	5.53	5.39	5.42	5.31	qfq	6,723,971	36,650,344	-1.45%
2023-10-10	5.52	5.57	5.48	5.50	5.39	qfq	5,693,658	31,374,702	-0.18%
2023-10-09	5.55	5.57	5.43	5.51	5.40	qfq	7,227,343	39,616,641	-0.72%
2023-09-28	5.55	5.58	5.53	5.55	5.44	qfq	5,112,001	28,383,987	0.54%
2023-09-27	5.55	5.63	5.52	5.52	5.41	qfq	6,347,095	35,291,592	-0.54%
2023-09-26	5.66	5.66	5.55	5.55	5.44	qfq	5,297,900	29,573,229	-2.12%
2023-09-25	5.75	5.75	5.64	5.67	5.55	qfq	7,934,600	45,044,876	-1.56%
2023-09-22	5.78	5.82	5.70	5.76	5.64	qfq	8,616,194	49,618,976	-0.69%
2023-09-21	5.83	5.84	5.76	5.80	5.68	qfq	5,245,821	30,407,971	-0.17%
2023-09-20	5.90	5.90	5.80	5.81	5.69	qfq	5,676,300	33,134,517	-1.53%
2023-09-19	5.90	5.96	5.87	5.90	5.78	qfq	7,558,280	44,663,852	-0.17%
2023-09-18	5.93	5.96	5.85	5.91	5.79	qfq	11,228,635	66,162,290	-1.17%
2023-09-15	5.90	6.03	5.87	5.98	5.86	qfq	15,803,125	94,092,825	1.70%
2023-09-14	5.78	5.93	5.75	5.88	5.76	qfq	13,014,001	76,321,873	1.38%
2023-09-13	5.83	5.91	5.76	5.80	5.68	qfq	8,190,564	47,636,543	-0.17%
2023-09-12	5.89	5.91	5.81	5.81	5.69	qfq	8,311,373	48,614,174	-1.53%
2023-09-11	5.83	5.94	5.78	5.90	5.78	qfq	11,775,310	69,153,834	1.55%
2023-09-08	5.86	5.90	5.78	5.81	5.69	qfq	8,975,477	52,260,992	-0.68%
2023-09-07	5.93	6.06	5.84	5.85	5.73	qfq	15,269,003	90,146,300	-1.85%
2023-09-06	5.93	5.98	5.83	5.96	5.84	qfq	18,301,817	108,249,574	1.36%
2023-09-05	5.93	5.99	5.85	5.88	5.76	qfq	36,966,578	217,981,543	-1.67%
2023-09-04	5.49	5.98	5.46	5.98	5.86	qfq	23,602,767	137,739,713	9.93%
2023-09-01	5.36	5.50	5.32	5.44	5.33	qfq	8,501,740	46,118,681	1.87%
2023-08-31	5.55	5.57	5.31	5.34	5.23	qfq	9,897,030	53,387,647	-3.96%
2023-08-30	5.56	5.66	5.55	5.56	5.45	qfq	7,200,186	40,305,001	-0.36%
2023-08-29	5.52	5.60	5.51	5.58	5.47	qfq	6,957,500	38,680,547	0.72%
2023-08-28	5.70	5.80	5.51	5.54	5.43	qfq	10,413,036	58,760,366	2.21%
2023-08-25	5.44	5.53	5.40	5.42	5.31	qfq	6,704,300	36,585,782	-1.28%
2023-08-24	5.47	5.56	5.45	5.49	5.38	qfq	5,543,301	30,508,605	0.55%
2023-08-23	5.55	5.57	5.44	5.46	5.35	qfq	5,730,550	31,502,336	-1.44%
2023-08-22	5.56	5.63	5.48	5.54	5.43	qfq	5,827,700	32,279,886	-0.18%
2023-08-21	5.53	5.75	5.53	5.55	5.44	qfq	5,514,701	30,947,833	-0.36%
2023-08-18	5.68	5.72	5.57	5.57	5.46	qfq	5,081,360	28,652,374	-2.11%
2023-08-17	5.66	5.72	5.58	5.69	5.57	qfq	6,062,241	34,240,767	0.00%
2023-08-16	5.71	5.75	5.65	5.69	5.57	qfq	4,117,200	23,457,153	-1.04%
2023-08-15	5.80	5.82	5.68	5.75	5.63	qfq	4,895,400	28,145,698	-0.52%
2023-08-14	5.76	5.80	5.70	5.78	5.66	qfq	5,550,260	31,899,453	-0.69%
2023-08-11	5.89	5.91	5.80	5.82	5.70	qfq	8,113,843	47,423,306	-1.02%
2023-08-10	5.89	5.93	5.84	5.88	5.76	qfq	4,746,327	27,906,688	-0.51%
2023-08-09	6.01	6.02	5.88	5.91	5.79	qfq	5,710,805	33,798,415	-1.66%
2023-08-08	6.00	6.03	5.93	6.01	5.89	qfq	6,745,300	40,419,002	0.33%
2023-08-07	6.01	6.03	5.95	5.99	5.87	qfq	5,600,255	33,563,744	-0.33%
2023-08-04	6.05	6.09	6.00	6.01	5.89	qfq	5,865,625	35,424,418	-0.17%
2023-08-03	6.02	6.06	5.99	6.02	5.90	qfq	6,619,600	39,850,728	-1.15%
2023-08-02	6.05	6.10	6.00	6.09	5.96	qfq	9,121,275	55,354,974	0.33%
2023-08-01	6.02	6.10	5.99	6.07	5.95	qfq	9,994,150	60,539,874	1.34%
2023-07-31	5.91	6.04	5.90	5.99	5.87	qfq	10,471,010	62,732,723	1.53%
2023-07-28	5.79	5.92	5.74	5.90	5.78	qfq	8,521,316	50,007,142	1.55%
2023-07-27	5.85	5.90	5.79	5.81	5.69	qfq	7,006,913	40,932,585	-0.85%
2023-07-26	5.85	5.94	5.80	5.86	5.74	qfq	8,981,576	52,630,563	1.21%
2023-07-25	5.72	5.83	5.69	5.79	5.67	qfq	7,189,456	41,655,920	2.12%
2023-07-24	5.68	5.73	5.63	5.67	5.55	qfq	4,310,223	24,498,021	-0.53%
2023-07-21	5.73	5.79	5.66	5.70	5.58	qfq	6,252,300	35,709,299	-0.70%
2023-07-20	5.78	5.82	5.72	5.74	5.62	qfq	6,513,910	37,641,255	-0.35%
2023-07-19	5.76	5.79	5.71	5.76	5.64	qfq	4,984,132	28,652,132	0.35%
2023-07-18	5.70	5.75	5.64	5.74	5.62	qfq	5,881,738	33,542,462	0.70%