SECURITY DETAIL · RAW DATA

东信和平002017.SZ

ASZSECNYSTOCK

最近收盘价12.392026-07-17

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）11,829,945

成交额（元）149,944,078

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-05	2026-06-12	cash_dividend	0.145	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-12	cash_dividend	0.164	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-21	cash_dividend	0.15	—	—	—	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	13.03	13.11	12.30	12.39	12.39	qfq	11,829,945	149,944,078	-4.47%
2026-07-16	12.89	13.27	12.81	12.97	12.97	qfq	9,635,042	125,804,916	0.00%
2026-07-15	12.88	13.19	12.85	12.97	12.97	qfq	8,051,032	104,794,683	0.39%
2026-07-14	12.91	13.06	12.59	12.92	12.92	qfq	10,182,861	130,407,105	0.08%
2026-07-13	13.65	13.78	12.88	12.91	12.91	qfq	11,556,740	151,885,611	-5.56%
2026-07-10	13.45	14.13	13.29	13.67	13.67	qfq	11,797,993	162,901,638	1.33%
2026-07-09	13.43	13.59	12.98	13.49	13.49	qfq	12,093,125	160,883,824	-0.74%
2026-07-08	13.50	13.78	13.35	13.59	13.59	qfq	12,141,296	165,216,865	1.04%
2026-07-07	13.84	13.90	13.43	13.45	13.45	qfq	10,261,682	139,573,348	-3.10%
2026-07-06	14.33	14.38	13.81	13.88	13.88	qfq	10,755,003	150,849,894	-3.07%
2026-07-03	14.37	14.58	14.25	14.32	14.32	qfq	8,704,480	125,439,467	-0.28%
2026-07-02	14.64	14.89	14.32	14.36	14.36	qfq	11,209,228	163,610,405	-1.85%
2026-07-01	14.56	14.86	14.44	14.63	14.63	qfq	10,871,481	159,148,743	0.00%
2026-06-30	14.45	14.70	14.28	14.63	14.63	qfq	9,627,951	140,176,973	1.32%
2026-06-29	14.65	14.72	14.31	14.44	14.44	qfq	11,277,926	163,238,308	-1.77%
2026-06-26	15.25	15.25	14.70	14.70	14.70	qfq	12,501,337	186,132,881	-4.61%
2026-06-25	15.58	15.70	15.26	15.41	15.41	qfq	10,161,204	156,706,250	-1.09%
2026-06-24	16.20	16.20	15.35	15.58	15.58	qfq	12,737,585	199,325,729	-3.41%
2026-06-23	16.17	16.57	16.00	16.13	16.13	qfq	13,426,387	219,300,203	-0.92%
2026-06-22	15.92	16.34	15.46	16.28	16.28	qfq	16,304,712	259,091,660	2.01%
2026-06-18	16.02	16.22	15.82	15.96	15.96	qfq	10,006,425	160,199,813	-1.05%
2026-06-17	16.33	16.42	16.01	16.13	16.13	qfq	12,322,088	199,121,292	-1.22%
2026-06-16	16.28	16.48	16.15	16.33	16.33	qfq	12,879,000	209,794,159	-0.24%
2026-06-15	16.30	16.40	15.92	16.37	16.37	qfq	20,934,480	338,561,223	0.86%
2026-06-12	15.60	16.59	15.59	16.23	16.23	qfq	25,561,050	415,815,131	3.44%
2026-06-11	15.70	15.95	15.30	15.69	15.54	qfq	10,269,494	160,165,174	-0.06%
2026-06-10	15.65	15.90	15.43	15.70	15.55	qfq	8,213,803	128,546,556	-1.01%
2026-06-09	15.88	15.95	15.61	15.86	15.71	qfq	7,883,407	124,451,015	0.63%
2026-06-08	16.08	16.28	15.40	15.76	15.61	qfq	12,167,683	193,450,358	-4.37%
2026-06-05	16.18	16.79	16.06	16.48	16.33	qfq	12,805,134	211,978,124	1.73%
2026-06-04	16.30	16.38	16.09	16.20	16.05	qfq	6,420,243	104,127,427	-1.22%
2026-06-03	16.31	16.75	16.26	16.40	16.25	qfq	8,950,973	148,010,039	0.86%
2026-06-02	16.62	16.65	16.10	16.26	16.11	qfq	8,442,867	137,692,194	-2.17%
2026-06-01	16.29	16.81	16.25	16.62	16.47	qfq	10,767,895	178,911,722	1.96%
2026-05-29	16.95	17.02	16.23	16.30	16.15	qfq	11,575,431	190,941,853	-3.38%
2026-05-28	16.82	17.02	16.38	16.87	16.71	qfq	11,907,877	198,676,789	0.30%
2026-05-27	17.45	17.63	16.75	16.82	16.66	qfq	13,040,971	222,284,950	-4.43%
2026-05-26	17.68	17.80	17.22	17.60	17.44	qfq	11,314,843	197,914,890	-0.68%
2026-05-25	17.91	18.17	17.39	17.72	17.56	qfq	11,041,755	195,456,183	-1.72%
2026-05-22	17.86	18.14	17.58	18.03	17.86	qfq	11,037,340	197,587,786	1.75%
2026-05-21	18.65	18.79	17.72	17.72	17.56	qfq	14,141,280	258,047,409	-4.27%
2026-05-20	18.79	18.87	18.45	18.51	18.34	qfq	8,997,313	166,976,747	-1.86%
2026-05-19	18.75	18.94	18.55	18.86	18.69	qfq	8,999,843	168,780,235	0.48%
2026-05-18	18.50	18.84	18.33	18.77	18.60	qfq	10,582,791	197,274,247	0.75%
2026-05-15	19.19	19.28	18.48	18.63	18.46	qfq	13,100,255	246,713,260	-2.77%
2026-05-14	19.91	19.95	19.14	19.16	18.98	qfq	10,312,510	200,077,910	-2.89%
2026-05-13	19.71	19.82	19.48	19.73	19.55	qfq	11,259,358	221,204,540	0.41%
2026-05-12	20.08	20.14	19.58	19.65	19.47	qfq	12,566,849	248,421,412	-2.04%
2026-05-11	20.19	20.30	19.91	20.06	19.87	qfq	12,249,682	245,533,105	-0.59%
2026-05-08	19.78	20.27	19.73	20.18	19.99	qfq	14,214,693	285,537,222	1.31%
2026-05-07	19.68	19.97	19.63	19.92	19.74	qfq	13,946,415	276,721,079	1.22%
2026-05-06	18.94	19.86	18.94	19.68	19.50	qfq	22,037,348	432,223,230	3.96%
2026-04-30	18.76	18.96	18.71	18.93	18.76	qfq	6,729,715	127,038,567	0.53%
2026-04-29	18.56	18.95	18.55	18.83	18.66	qfq	7,175,330	135,217,465	0.53%
2026-04-28	19.26	19.26	18.60	18.73	18.56	qfq	11,522,444	216,599,993	-2.70%
2026-04-27	18.87	19.34	18.74	19.25	19.07	qfq	16,454,620	315,074,754	3.89%
2026-04-24	18.82	18.92	18.46	18.53	18.36	qfq	10,817,568	201,252,646	-2.22%
2026-04-23	19.21	19.40	18.88	18.95	18.77	qfq	8,945,671	170,345,744	-1.56%
2026-04-22	19.04	19.28	18.92	19.25	19.07	qfq	8,876,280	169,658,654	0.79%
2026-04-21	19.40	19.44	19.01	19.10	18.92	qfq	9,176,100	175,373,252	-1.75%
2026-04-20	19.25	19.55	19.18	19.44	19.26	qfq	10,384,078	201,846,532	0.99%
2026-04-17	19.08	19.34	18.94	19.25	19.07	qfq	10,358,627	198,744,150	1.05%
2026-04-16	18.89	19.10	18.86	19.05	18.87	qfq	8,530,093	161,891,689	0.79%
2026-04-15	19.28	19.40	18.86	18.90	18.73	qfq	10,486,604	200,409,886	-1.56%
2026-04-14	19.36	19.45	19.01	19.20	19.02	qfq	11,677,641	224,023,285	-0.16%
2026-04-13	19.30	19.44	19.07	19.23	19.05	qfq	19,301,762	371,165,011	-2.58%
2026-04-10	19.22	20.45	19.21	19.74	19.56	qfq	30,063,526	596,956,271	3.24%
2026-04-09	19.35	19.45	19.05	19.12	18.94	qfq	8,768,765	168,241,481	-2.15%
2026-04-08	19.31	19.56	19.10	19.54	19.36	qfq	14,001,137	270,830,496	3.22%
2026-04-07	18.65	19.31	18.57	18.93	18.76	qfq	11,426,790	217,907,035	1.12%
2026-04-03	19.30	19.33	18.69	18.72	18.55	qfq	7,994,624	151,196,384	-0.90%
2026-04-02	19.26	19.30	18.75	18.89	18.72	qfq	6,592,560	125,200,265	-2.07%
2026-04-01	19.33	19.44	19.05	19.29	19.11	qfq	7,629,690	146,510,153	1.58%
2026-03-31	19.20	19.44	18.98	18.99	18.81	qfq	8,152,024	156,533,643	-1.09%
2026-03-30	18.88	19.25	18.77	19.20	19.02	qfq	7,122,240	135,719,827	0.21%
2026-03-27	18.76	19.33	18.67	19.16	18.98	qfq	7,351,735	140,330,382	1.38%
2026-03-26	19.30	19.41	18.84	18.90	18.73	qfq	7,523,969	143,539,568	-1.97%
2026-03-25	18.99	19.30	18.96	19.28	19.10	qfq	9,652,835	184,979,103	1.96%
2026-03-24	18.61	18.91	18.35	18.91	18.74	qfq	13,050,334	242,931,625	3.62%
2026-03-23	18.80	19.14	18.10	18.25	18.08	qfq	17,657,887	329,490,627	-5.44%
2026-03-20	20.28	20.46	19.29	19.30	19.12	qfq	14,466,603	285,591,712	-4.36%
2026-03-19	20.37	20.59	20.12	20.18	19.99	qfq	10,754,171	218,652,823	-2.18%
2026-03-18	20.54	20.70	20.31	20.63	20.44	qfq	8,027,833	164,404,328	0.39%
2026-03-17	21.02	21.04	20.55	20.55	20.36	qfq	11,820,344	245,338,049	-2.38%
2026-03-16	20.72	21.18	20.72	21.05	20.86	qfq	14,747,205	309,147,367	2.04%
2026-03-13	21.37	21.44	20.53	20.63	20.44	qfq	18,861,831	392,663,942	-4.89%
2026-03-12	21.45	21.80	21.32	21.69	21.49	qfq	17,394,031	375,106,194	1.21%
2026-03-11	21.51	21.78	21.33	21.43	21.23	qfq	14,129,338	304,763,456	0.47%
2026-03-10	21.42	21.65	21.11	21.33	21.13	qfq	10,863,617	231,884,196	0.76%
2026-03-09	21.12	21.23	20.41	21.17	20.97	qfq	16,028,516	332,969,690	-2.13%
2026-03-06	21.21	21.78	21.20	21.63	21.43	qfq	9,917,452	213,528,294	1.12%
2026-03-05	21.55	21.91	21.21	21.39	21.19	qfq	13,756,836	295,924,517	0.99%
2026-03-04	21.00	21.57	21.00	21.18	20.98	qfq	12,338,610	262,746,994	-1.12%
2026-03-03	22.23	22.59	21.36	21.42	21.22	qfq	23,790,454	523,272,004	-3.03%
2026-03-02	23.02	23.03	21.84	22.09	21.89	qfq	34,282,433	762,340,411	-6.08%
2026-02-27	22.87	23.59	22.81	23.52	23.30	qfq	29,972,739	700,445,570	2.62%
2026-02-26	23.28	23.74	22.82	22.92	22.71	qfq	31,124,323	721,763,282	0.39%
2026-02-25	22.49	23.09	22.42	22.83	22.62	qfq	18,922,688	432,200,857	1.51%
2026-02-24	22.79	22.90	22.44	22.49	22.28	qfq	13,761,594	311,978,065	0.18%
2026-02-13	22.40	22.75	22.35	22.45	22.24	qfq	11,591,681	261,554,480	0.00%
2026-02-12	22.47	22.70	22.26	22.45	22.24	qfq	11,812,966	265,847,176	-0.53%
2026-02-11	22.77	22.88	22.54	22.57	22.36	qfq	13,339,249	302,445,734	-1.10%
2026-02-10	23.11	23.15	22.80	22.82	22.61	qfq	11,581,991	265,544,919	-0.95%
2026-02-09	23.00	23.34	22.87	23.04	22.83	qfq	14,061,240	325,055,412	1.95%
2026-02-06	22.35	22.98	22.20	22.60	22.39	qfq	13,512,647	306,547,770	-0.13%
2026-02-05	22.89	23.08	22.54	22.63	22.42	qfq	11,872,608	270,019,188	-1.82%
2026-02-04	22.95	23.40	22.85	23.05	22.84	qfq	15,311,597	353,427,799	-0.73%
2026-02-03	22.72	23.26	22.60	23.22	23.01	qfq	20,865,071	480,378,302	3.61%
2026-02-02	23.01	23.49	22.41	22.41	22.20	qfq	20,444,881	468,012,001	-3.57%
2026-01-30	23.98	24.16	22.94	23.24	23.03	qfq	26,034,734	607,832,072	-3.25%
2026-01-29	24.00	24.66	23.45	24.02	23.80	qfq	38,801,017	932,946,650	1.05%
2026-01-28	24.01	25.20	23.74	23.77	23.55	qfq	42,864,502	1,045,802,948	0.08%
2026-01-27	23.46	23.82	23.14	23.75	23.53	qfq	18,649,315	438,196,282	0.51%
2026-01-26	24.27	24.45	23.27	23.63	23.41	qfq	28,206,803	669,278,370	-2.68%
2026-01-23	23.82	24.55	23.79	24.28	24.06	qfq	27,785,376	674,607,293	2.02%
2026-01-22	24.16	24.33	23.56	23.80	23.58	qfq	24,909,222	594,357,436	-0.42%
2026-01-21	23.32	24.27	23.00	23.90	23.68	qfq	29,971,044	714,242,828	0.93%
2026-01-20	25.30	26.06	23.02	23.68	23.46	qfq	57,514,208	1,376,347,933	-6.18%
2026-01-19	25.24	26.31	24.49	25.24	25.01	qfq	51,164,692	1,310,413,423	1.08%
2026-01-16	27.00	27.04	23.97	24.97	24.74	qfq	74,250,704	1,860,504,166	-5.02%
2026-01-15	27.76	27.90	25.67	26.29	26.05	qfq	64,516,544	1,707,726,005	-7.82%
2026-01-14	27.46	29.99	27.45	28.52	28.26	qfq	106,471,935	3,047,987,725	3.94%
2026-01-13	29.00	29.95	27.41	27.44	27.19	qfq	124,459,100	3,561,017,293	-0.97%
2026-01-12	25.86	27.71	25.60	27.71	27.45	qfq	76,526,102	2,066,698,071	10.00%
2026-01-09	23.11	25.19	22.90	25.19	24.96	qfq	58,604,855	1,449,466,305	10.00%
2026-01-08	22.10	23.79	21.87	22.90	22.69	qfq	46,118,878	1,054,797,928	3.48%
2026-01-07	22.65	22.77	22.08	22.13	21.93	qfq	29,351,459	657,511,679	-2.98%
2026-01-06	22.79	23.01	22.53	22.81	22.60	qfq	38,851,738	883,660,279	-1.55%
2026-01-05	22.30	23.41	21.53	23.17	22.96	qfq	54,239,544	1,228,629,826	3.90%
2025-12-31	21.76	22.67	21.60	22.30	22.09	qfq	31,152,310	692,594,607	1.73%
2025-12-30	22.27	22.77	21.85	21.92	21.72	qfq	44,770,315	999,686,305	-1.31%
2025-12-29	21.45	22.50	21.21	22.21	22.00	qfq	45,972,995	1,009,801,508	3.54%
2025-12-26	21.47	21.77	21.33	21.45	21.25	qfq	17,300,895	372,651,883	-0.69%
2025-12-25	21.56	21.94	21.37	21.60	21.40	qfq	25,238,204	547,094,338	1.50%
2025-12-24	20.77	21.30	20.60	21.28	21.08	qfq	18,866,963	399,410,780	2.41%
2025-12-23	21.38	21.45	20.67	20.78	20.59	qfq	18,657,440	390,254,556	-3.21%
2025-12-22	21.22	21.77	21.15	21.47	21.27	qfq	21,765,763	468,380,377	2.19%
2025-12-19	20.38	21.33	20.38	21.01	20.82	qfq	24,650,145	516,467,602	3.34%
2025-12-18	20.72	20.96	20.33	20.33	20.14	qfq	19,886,526	410,924,544	-2.73%
2025-12-17	21.32	21.39	20.16	20.90	20.71	qfq	39,865,118	822,942,439	-4.17%
2025-12-16	20.60	22.26	20.11	21.81	21.61	qfq	47,534,976	1,016,923,590	5.46%
2025-12-15	20.75	21.08	20.63	20.68	20.49	qfq	10,280,591	213,991,585	-1.10%
2025-12-12	20.57	21.02	20.51	20.91	20.72	qfq	14,159,992	295,029,892	1.16%
2025-12-11	21.15	21.16	20.63	20.67	20.48	qfq	8,562,319	178,093,746	-2.27%
2025-12-10	21.01	21.19	20.83	21.15	20.95	qfq	7,690,810	161,393,483	0.24%
2025-12-09	21.15	21.35	21.09	21.10	20.91	qfq	7,972,754	169,037,828	-0.71%
2025-12-08	20.89	21.49	20.89	21.25	21.05	qfq	15,198,110	324,026,126	1.48%
2025-12-05	20.57	20.99	20.49	20.94	20.75	qfq	10,092,920	209,599,736	1.80%
2025-12-04	20.71	20.88	20.39	20.57	20.38	qfq	9,679,141	199,054,395	-1.15%
2025-12-03	21.29	21.35	20.75	20.81	20.62	qfq	10,018,350	209,846,473	-2.21%
2025-12-02	21.75	21.75	21.25	21.28	21.08	qfq	11,745,741	251,282,304	-2.65%
2025-12-01	21.53	21.97	21.44	21.86	21.66	qfq	15,688,584	341,813,013	2.25%
2025-11-28	21.62	21.68	21.08	21.38	21.18	qfq	9,504,399	202,399,660	1.09%
2025-11-27	21.31	21.48	21.12	21.15	20.95	qfq	9,170,110	195,640,245	-1.03%
2025-11-26	21.35	21.68	21.31	21.37	21.17	qfq	10,436,098	224,373,588	-0.84%
2025-11-25	21.37	21.76	21.30	21.55	21.35	qfq	12,357,970	266,602,703	0.94%
2025-11-24	20.90	21.40	20.82	21.35	21.15	qfq	13,293,217	280,623,464	2.15%
2025-11-21	21.35	21.68	20.90	20.90	20.71	qfq	19,800,248	418,579,233	-3.78%
2025-11-20	22.27	22.31	21.70	21.72	21.52	qfq	16,344,933	358,007,988	-1.67%
2025-11-19	22.51	22.71	22.00	22.09	21.89	qfq	19,039,449	423,061,300	-2.82%
2025-11-18	22.90	23.51	22.58	22.73	22.52	qfq	27,340,611	626,670,077	0.18%
2025-11-17	22.33	23.09	22.33	22.69	22.48	qfq	29,100,167	662,514,082	2.72%
2025-11-14	22.11	22.48	22.02	22.09	21.89	qfq	13,067,318	290,658,654	-0.81%
2025-11-13	22.22	22.34	22.05	22.27	22.06	qfq	10,542,813	234,399,565	0.13%
2025-11-12	22.50	22.55	22.00	22.24	22.03	qfq	14,046,738	312,086,759	-1.51%
2025-11-11	22.86	22.94	22.41	22.58	22.37	qfq	13,060,527	296,014,985	-1.22%
2025-11-10	22.68	22.93	22.58	22.86	22.65	qfq	13,605,616	309,522,548	0.57%
2025-11-07	23.13	23.19	22.72	22.73	22.52	qfq	19,809,637	453,263,987	-2.70%
2025-11-06	23.39	23.48	22.94	23.36	23.14	qfq	15,878,794	368,592,536	0.34%
2025-11-05	23.12	23.63	23.08	23.28	23.06	qfq	16,519,633	385,854,819	-1.44%
2025-11-04	24.46	24.46	23.37	23.62	23.40	qfq	27,495,650	653,109,127	-3.79%
2025-11-03	24.04	24.58	23.91	24.55	24.32	qfq	22,868,800	555,868,582	1.40%
2025-10-31	24.00	24.40	23.92	24.21	23.99	qfq	25,650,015	620,603,502	1.94%
2025-10-30	25.04	25.04	23.73	23.75	23.53	qfq	45,290,603	1,093,881,564	-6.09%
2025-10-29	24.51	25.48	24.50	25.29	25.06	qfq	34,446,286	867,147,568	1.53%
2025-10-28	25.19	25.58	24.90	24.91	24.68	qfq	40,028,861	1,006,545,762	-2.16%
2025-10-27	25.12	26.26	25.12	25.46	25.22	qfq	48,288,547	1,242,713,890	1.60%
2025-10-24	25.21	25.65	24.85	25.06	24.83	qfq	41,424,121	1,040,518,242	-1.73%
2025-10-23	26.70	26.70	25.00	25.50	25.26	qfq	57,389,601	1,469,966,864	-6.56%
2025-10-22	27.15	28.87	26.71	27.29	27.04	qfq	72,328,967	2,010,133,833	-1.37%
2025-10-21	27.50	28.00	26.51	27.67	27.41	qfq	84,991,414	2,299,631,835	-1.88%
2025-10-20	26.36	28.88	25.81	28.20	27.94	qfq	129,706,301	3,564,995,260	6.98%
2025-10-17	24.10	26.36	23.81	26.36	26.12	qfq	57,574,196	1,482,419,236	10.02%
2025-10-16	24.50	25.47	23.68	23.96	23.74	qfq	57,798,033	1,412,858,106	-5.56%
2025-10-15	25.86	26.88	24.88	25.37	25.14	qfq	98,892,851	2,557,876,813	0.36%
2025-10-14	23.59	25.28	23.54	25.28	25.05	qfq	49,380,223	1,207,737,200	10.01%
2025-10-13	21.98	23.10	21.74	22.98	22.77	qfq	22,230,593	502,636,226	0.92%
2025-10-10	23.06	23.14	22.70	22.77	22.56	qfq	18,497,381	423,598,028	-1.73%
2025-10-09	23.07	23.21	22.95	23.17	22.96	qfq	20,425,298	472,216,160	1.00%
2025-09-30	23.36	23.44	22.89	22.94	22.73	qfq	20,288,986	467,722,136	-0.86%
2025-09-29	23.01	23.61	22.63	23.14	22.93	qfq	31,207,529	718,677,881	-0.04%
2025-09-26	24.01	24.47	23.15	23.15	22.94	qfq	33,846,548	806,653,938	-1.70%
2025-09-25	23.89	24.14	23.52	23.55	23.33	qfq	21,434,581	510,653,096	-1.71%
2025-09-24	23.70	24.11	23.58	23.96	23.74	qfq	21,500,439	513,158,915	-0.42%
2025-09-23	25.00	25.16	23.64	24.06	23.84	qfq	36,801,835	890,011,075	-4.41%
2025-09-22	24.71	25.17	24.57	25.17	24.94	qfq	24,323,257	606,979,764	1.82%
2025-09-19	25.80	25.85	24.52	24.72	24.49	qfq	41,278,148	1,037,628,612	-5.00%
2025-09-18	26.10	26.94	25.66	26.02	25.78	qfq	46,914,690	1,223,085,499	-1.48%
2025-09-17	26.03	26.93	25.84	26.41	26.17	qfq	40,657,294	1,078,789,734	0.96%
2025-09-16	26.48	26.65	25.91	26.16	25.92	qfq	36,416,783	951,782,946	-2.39%
2025-09-15	27.48	27.78	26.80	26.80	26.55	qfq	41,197,604	1,114,729,976	-2.62%
2025-09-12	27.48	28.36	26.90	27.52	27.27	qfq	68,792,403	1,893,144,185	0.47%
2025-09-11	26.67	27.68	26.00	27.39	27.14	qfq	68,581,933	1,854,619,896	1.90%
2025-09-10	26.00	27.34	25.66	26.88	26.63	qfq	69,013,653	1,841,127,077	5.04%
2025-09-09	26.19	26.48	25.40	25.59	25.35	qfq	36,351,260	944,292,480	-1.95%
2025-09-08	25.75	26.39	25.60	26.10	25.86	qfq	37,583,512	980,154,828	0.46%
2025-09-05	25.78	26.00	25.00	25.98	25.74	qfq	40,219,191	1,028,138,113	0.15%
2025-09-04	26.44	26.58	25.44	25.94	25.70	qfq	46,178,649	1,206,182,622	0.23%
2025-09-03	26.82	27.10	25.81	25.88	25.64	qfq	56,897,405	1,500,005,849	-4.47%
2025-09-02	29.60	29.85	27.09	27.09	26.84	qfq	77,959,834	2,171,697,846	-10.00%
2025-09-01	28.46	30.68	28.46	30.10	29.82	qfq	83,827,766	2,501,309,820	5.76%
2025-08-29	30.37	30.88	28.43	28.46	28.20	qfq	68,678,378	2,017,694,546	-6.13%
2025-08-28	31.20	31.49	29.80	30.32	30.04	qfq	72,791,649	2,215,193,404	-5.25%
2025-08-27	31.38	32.65	29.31	32.00	31.70	qfq	99,455,993	3,058,231,097	0.13%
2025-08-26	33.55	33.75	31.96	31.96	31.66	qfq	83,776,372	2,748,837,831	-6.06%
2025-08-25	32.89	34.50	32.85	34.02	33.71	qfq	93,345,831	3,133,669,036	2.53%
2025-08-22	31.82	34.19	31.80	33.18	32.87	qfq	94,663,305	3,126,669,845	-0.81%
2025-08-21	35.57	36.36	33.15	33.45	33.14	qfq	110,880,564	3,883,578,736	0.00%
2025-08-20	33.00	34.50	32.77	33.45	33.14	qfq	75,591,923	2,542,777,308	-0.89%
2025-08-19	34.84	35.80	33.64	33.75	33.44	qfq	122,151,184	4,224,673,144	-3.21%
2025-08-18	31.47	34.87	31.10	34.87	34.55	qfq	133,629,676	4,418,959,207	10.00%
2025-08-15	31.39	33.17	30.55	31.70	31.41	qfq	118,199,484	3,778,052,490	-2.13%
2025-08-14	31.11	33.81	31.11	32.39	32.09	qfq	121,183,888	3,967,641,235	5.16%
2025-08-13	29.80	31.83	29.11	30.80	30.52	qfq	123,598,254	3,779,527,839	1.55%
2025-08-12	28.71	30.98	27.85	30.33	30.05	qfq	123,370,485	3,719,744,177	4.01%
2025-08-11	28.95	29.88	28.41	29.16	28.89	qfq	100,081,353	2,909,147,880	0.69%
2025-08-08	30.00	31.08	28.87	28.96	28.69	qfq	126,259,931	3,762,642,553	-5.73%
2025-08-07	27.93	30.72	26.47	30.72	30.44	qfq	160,804,288	4,626,884,007	9.99%
2025-08-06	27.48	29.75	27.20	27.93	27.67	qfq	168,484,491	4,756,519,610	2.84%
2025-08-05	24.86	27.16	23.56	27.16	26.91	qfq	121,069,225	3,100,737,610	10.00%
2025-08-04	25.00	25.58	24.52	24.69	24.46	qfq	83,766,854	2,094,706,224	-0.20%
2025-08-01	24.50	25.66	24.05	24.74	24.51	qfq	98,116,927	2,439,264,406	-0.44%
2025-07-31	23.53	26.21	23.51	24.85	24.62	qfq	134,070,155	3,324,882,618	1.89%
2025-07-30	27.00	27.18	24.39	24.39	24.16	qfq	132,458,254	3,327,494,571	-10.00%
2025-07-29	26.89	28.85	26.71	27.10	26.85	qfq	153,752,030	4,237,125,732	-0.59%
2025-07-28	24.80	27.26	24.20	27.26	27.01	qfq	132,556,177	3,394,231,145	10.01%
2025-07-25	23.29	25.74	22.88	24.78	24.55	qfq	138,650,731	3,443,981,740	5.90%
2025-07-24	23.51	24.56	22.67	23.40	23.18	qfq	143,136,182	3,357,516,703	2.50%
2025-07-23	23.60	24.60	22.30	22.83	22.62	qfq	172,741,313	4,048,607,202	2.10%
2025-07-22	22.02	22.36	21.98	22.36	22.15	qfq	26,754,362	593,748,492	9.99%
2025-07-21	20.33	20.33	20.33	20.33	20.14	qfq	34,888,758	709,288,450	10.01%
2025-07-18	18.36	19.55	17.88	18.48	18.31	qfq	148,767,904	2,776,840,737	2.44%
2025-07-17	18.70	19.42	17.91	18.04	17.87	qfq	153,655,861	2,860,965,074	-1.10%
2025-07-16	16.90	18.24	16.90	18.24	18.07	qfq	131,239,565	2,320,783,785	10.01%
2025-07-15	16.41	16.97	16.02	16.58	16.43	qfq	73,205,264	1,213,411,700	0.73%
2025-07-14	16.71	17.14	16.21	16.46	16.31	qfq	63,626,289	1,055,196,797	-2.83%
2025-07-11	16.54	16.94	15.95	16.94	16.78	qfq	96,102,574	1,578,993,677	2.85%
2025-07-10	17.34	18.16	16.30	16.47	16.32	qfq	100,544,248	1,734,380,222	-6.95%
2025-07-09	17.74	18.25	17.24	17.70	17.54	qfq	112,874,117	1,995,733,981	-0.17%
2025-07-08	16.78	18.70	16.51	17.73	17.57	qfq	147,201,568	2,587,227,055	4.29%
2025-07-07	16.33	17.00	16.20	17.00	16.84	qfq	92,990,657	1,539,801,746	4.81%
2025-07-04	16.68	16.80	15.71	16.22	16.07	qfq	96,851,705	1,572,674,326	-2.23%
2025-07-03	16.13	17.04	16.13	16.59	16.44	qfq	116,260,760	1,929,134,640	0.79%
2025-07-02	17.15	18.08	16.46	16.46	16.31	qfq	153,434,265	2,636,611,899	-6.48%
2025-07-01	18.71	19.15	17.00	17.60	17.44	qfq	164,929,408	2,995,818,898	-4.50%
2025-06-30	17.61	18.43	17.30	18.43	18.26	qfq	151,919,779	2,748,399,827	10.03%
2025-06-27	16.74	17.79	16.60	16.75	16.60	qfq	135,819,238	2,324,159,285	1.33%
2025-06-26	16.44	17.59	15.82	16.53	16.38	qfq	147,916,534	2,488,667,983	-2.48%
2025-06-25	17.09	18.11	16.50	16.95	16.79	qfq	170,234,428	2,923,696,538	-4.61%
2025-06-24	16.28	17.77	16.28	17.77	17.61	qfq	163,872,127	2,858,240,889	10.03%
2025-06-23	14.40	16.79	14.25	16.15	16.00	qfq	171,359,439	2,648,031,336	3.26%
2025-06-20	16.60	17.26	15.31	15.64	15.50	qfq	186,630,307	2,937,217,277	-8.05%
2025-06-19	17.25	17.67	16.69	17.01	16.85	qfq	194,047,742	3,349,539,079	5.92%
2025-06-18	14.32	16.06	14.32	16.06	15.91	qfq	141,656,179	2,185,222,892	10.00%
2025-06-17	14.26	14.60	13.74	14.60	14.47	qfq	164,507,895	2,359,908,979	10.02%
2025-06-16	12.37	13.27	12.37	13.27	13.15	qfq	44,372,946	580,867,056	10.03%
2025-06-13	13.14	13.14	12.04	12.06	11.95	qfq	86,468,385	1,068,615,596	-7.02%
2025-06-12	11.60	12.97	11.58	12.97	12.85	qfq	83,807,645	1,049,235,399	8.54%
2025-06-11	11.65	12.18	11.46	11.95	11.68	qfq	63,780,785	754,575,854	2.22%
2025-06-10	12.50	12.63	11.60	11.69	11.42	qfq	88,244,179	1,067,780,238	-2.58%
2025-06-09	11.75	12.00	11.60	12.00	11.73	qfq	21,957,108	261,194,065	9.99%
2025-06-06	10.78	11.15	10.71	10.91	10.66	qfq	21,279,124	233,131,755	0.28%
2025-06-05	10.58	11.05	10.53	10.88	10.63	qfq	22,944,930	247,317,539	3.13%
2025-06-04	10.62	10.72	10.50	10.55	10.31	qfq	13,293,083	140,640,355	-1.12%
2025-06-03	10.80	10.86	10.59	10.67	10.43	qfq	20,688,465	221,636,039	1.72%
2025-05-30	10.63	10.73	10.44	10.49	10.25	qfq	17,907,049	189,042,475	-1.32%
2025-05-29	10.27	10.65	10.24	10.63	10.39	qfq	19,732,685	206,806,386	3.71%
2025-05-28	10.11	10.30	10.11	10.25	10.02	qfq	12,641,491	129,257,473	1.38%
2025-05-27	10.10	10.14	9.99	10.11	9.88	qfq	7,988,000	80,428,455	-0.10%
2025-05-26	9.75	10.25	9.70	10.12	9.89	qfq	16,366,386	165,213,489	3.69%
2025-05-23	9.91	10.04	9.75	9.76	9.54	qfq	7,651,370	75,615,017	-1.51%
2025-05-22	10.03	10.17	9.91	9.91	9.68	qfq	5,859,147	58,623,968	-1.29%
2025-05-21	10.13	10.16	10.00	10.04	9.81	qfq	4,595,172	46,224,480	-1.18%
2025-05-20	10.09	10.16	10.01	10.16	9.93	qfq	5,317,726	53,741,482	0.79%
2025-05-19	9.98	10.09	9.90	10.08	9.85	qfq	5,517,215	55,281,832	1.51%
2025-05-16	9.94	10.04	9.89	9.93	9.70	qfq	4,417,450	44,083,416	-0.10%
2025-05-15	10.04	10.04	9.91	9.94	9.71	qfq	5,110,132	50,844,038	-0.90%
2025-05-14	10.04	10.12	9.98	10.03	9.80	qfq	6,667,810	66,939,528	-0.30%
2025-05-13	10.24	10.25	10.05	10.06	9.83	qfq	5,763,729	58,411,208	-1.08%
2025-05-12	10.18	10.20	10.10	10.17	9.94	qfq	5,987,177	60,849,072	1.09%
2025-05-09	10.18	10.19	9.98	10.06	9.83	qfq	7,983,784	80,381,098	-1.08%
2025-05-08	10.11	10.20	10.03	10.17	9.94	qfq	9,248,952	93,968,209	0.69%
2025-05-07	10.18	10.28	10.01	10.10	9.87	qfq	8,643,340	87,571,305	0.00%
2025-05-06	9.88	10.11	9.84	10.10	9.87	qfq	9,810,344	98,289,921	3.17%
2025-04-30	9.76	9.86	9.76	9.79	9.57	qfq	6,295,124	61,797,755	0.62%
2025-04-29	9.64	9.80	9.56	9.73	9.51	qfq	4,745,023	46,147,059	0.41%
2025-04-28	9.83	9.83	9.65	9.69	9.47	qfq	5,759,746	56,019,695	-1.32%
2025-04-25	9.80	9.90	9.72	9.82	9.60	qfq	6,422,144	63,064,952	0.31%
2025-04-24	9.97	9.99	9.73	9.79	9.57	qfq	9,588,966	94,380,854	-1.71%
2025-04-23	9.92	10.17	9.83	9.96	9.73	qfq	15,302,140	153,201,299	1.74%
2025-04-22	9.55	9.90	9.55	9.79	9.57	qfq	12,331,538	120,634,301	1.98%
2025-04-21	9.51	9.69	9.40	9.60	9.38	qfq	8,905,181	85,341,214	1.05%
2025-04-18	9.24	9.58	9.21	9.50	9.28	qfq	12,793,014	120,596,664	2.81%
2025-04-17	9.18	9.42	9.11	9.24	9.03	qfq	7,730,728	71,841,862	0.43%
2025-04-16	9.27	9.29	8.98	9.20	8.99	qfq	8,588,910	78,673,492	-1.08%
2025-04-15	9.37	9.42	9.18	9.30	9.09	qfq	7,055,401	65,304,001	-0.75%
2025-04-14	9.34	9.51	9.31	9.37	9.16	qfq	9,851,778	92,608,061	1.96%
2025-04-11	9.07	9.31	9.02	9.19	8.98	qfq	9,499,273	87,150,388	0.66%
2025-04-10	9.25	9.44	9.12	9.13	8.92	qfq	13,674,987	126,721,521	0.44%
2025-04-09	8.54	9.10	8.23	9.09	8.88	qfq	16,854,176	147,146,309	4.60%
2025-04-08	9.16	9.20	8.40	8.69	8.49	qfq	25,227,806	220,066,928	-5.54%
2025-04-07	9.59	9.62	9.20	9.20	8.99	qfq	13,606,980	126,312,967	-9.98%
2025-04-03	10.28	10.40	10.10	10.22	9.99	qfq	13,281,958	136,017,012	-2.39%
2025-04-02	10.07	10.64	10.07	10.47	10.23	qfq	23,577,803	245,664,536	2.85%
2025-04-01	9.94	10.62	9.94	10.18	9.95	qfq	19,003,829	196,096,072	2.52%
2025-03-31	9.94	10.01	9.77	9.93	9.70	qfq	8,388,281	82,877,339	-0.70%
2025-03-28	10.15	10.20	9.99	10.00	9.77	qfq	7,661,284	77,090,249	-1.57%
2025-03-27	10.16	10.28	10.00	10.16	9.93	qfq	9,320,299	94,554,826	-0.59%
2025-03-26	10.09	10.33	10.09	10.22	9.99	qfq	8,166,418	83,522,303	0.69%
2025-03-25	10.20	10.29	10.06	10.15	9.92	qfq	11,102,511	112,869,955	-0.59%
2025-03-24	10.69	10.75	10.01	10.21	9.98	qfq	17,717,290	183,035,184	-5.02%
2025-03-21	10.93	11.01	10.72	10.75	10.50	qfq	12,093,296	131,055,271	-2.36%
2025-03-20	11.14	11.15	11.00	11.01	10.76	qfq	8,551,810	94,702,968	-1.17%
2025-03-19	11.23	11.24	11.05	11.14	10.89	qfq	10,163,427	113,100,741	-1.24%
2025-03-18	11.27	11.35	11.19	11.28	11.02	qfq	12,916,692	145,623,890	0.00%
2025-03-17	11.07	11.43	11.01	11.28	11.02	qfq	21,732,796	244,747,768	2.27%
2025-03-14	10.90	11.06	10.77	11.03	10.78	qfq	13,252,087	144,876,936	1.01%
2025-03-13	11.10	11.14	10.75	10.92	10.67	qfq	12,939,017	140,966,885	-1.97%
2025-03-12	10.90	11.41	10.88	11.14	10.89	qfq	16,248,784	181,018,661	2.20%
2025-03-11	10.75	10.91	10.74	10.90	10.65	qfq	9,505,950	102,957,095	-0.18%
2025-03-10	11.08	11.10	10.76	10.92	10.67	qfq	14,871,826	161,689,269	-1.18%
2025-03-07	11.18	11.29	10.96	11.05	10.80	qfq	12,466,463	139,012,749	-0.81%
2025-03-06	11.00	11.27	11.00	11.14	10.89	qfq	18,803,268	210,310,590	1.27%
2025-03-05	10.66	11.05	10.65	11.00	10.75	qfq	15,368,547	167,777,062	3.00%
2025-03-04	10.36	10.70	10.34	10.68	10.44	qfq	9,885,342	104,669,246	2.10%
2025-03-03	10.50	10.66	10.37	10.46	10.22	qfq	9,159,115	96,513,282	-0.29%
2025-02-28	11.09	11.09	10.47	10.49	10.25	qfq	14,547,064	155,258,215	-4.98%
2025-02-27	11.22	11.27	10.86	11.04	10.79	qfq	13,220,966	146,016,151	-1.60%
2025-02-26	11.29	11.37	11.16	11.22	10.96	qfq	15,803,130	177,290,347	-0.62%
2025-02-25	11.16	11.80	11.13	11.29	11.03	qfq	19,103,475	216,966,789	-0.88%
2025-02-24	11.30	11.70	11.20	11.39	11.13	qfq	24,455,975	280,583,387	2.06%
2025-02-21	10.99	11.25	10.92	11.16	10.91	qfq	15,841,737	176,390,632	1.09%
2025-02-20	10.91	11.12	10.88	11.04	10.79	qfq	10,636,876	117,013,480	1.47%
2025-02-19	10.70	10.90	10.66	10.88	10.63	qfq	8,267,932	89,536,620	1.59%
2025-02-18	11.03	11.12	10.67	10.71	10.47	qfq	12,025,056	130,773,886	-3.25%
2025-02-17	10.90	11.19	10.90	11.07	10.82	qfq	15,928,673	176,356,340	1.37%
2025-02-14	10.89	10.98	10.70	10.92	10.67	qfq	9,902,640	107,497,387	1.11%
2025-02-13	11.06	11.08	10.78	10.80	10.55	qfq	12,047,000	131,083,128	-1.91%
2025-02-12	10.95	11.05	10.90	11.01	10.76	qfq	9,475,440	104,117,850	0.46%
2025-02-11	10.93	11.04	10.81	10.96	10.71	qfq	12,660,150	138,575,555	-0.36%
2025-02-10	10.71	11.05	10.67	11.00	10.75	qfq	18,890,618	205,853,702	4.17%
2025-02-07	10.60	10.73	10.40	10.56	10.32	qfq	15,780,064	167,348,314	0.57%
2025-02-06	10.22	10.50	10.18	10.50	10.26	qfq	10,886,537	113,036,946	2.24%
2025-02-05	10.19	10.28	10.04	10.27	10.04	qfq	9,928,037	101,249,724	2.39%
2025-01-27	10.22	10.28	10.01	10.03	9.80	qfq	8,203,370	83,236,473	-1.47%
2025-01-24	9.99	10.24	9.98	10.18	9.95	qfq	8,618,052	87,187,361	1.50%
2025-01-23	10.18	10.36	10.02	10.03	9.80	qfq	12,283,058	125,450,514	-0.40%
2025-01-22	10.04	10.18	10.01	10.07	9.84	qfq	8,148,987	82,255,081	-0.10%
2025-01-21	10.12	10.22	10.00	10.08	9.85	qfq	6,861,250	69,214,522	-0.59%
2025-01-20	10.20	10.20	9.97	10.14	9.91	qfq	8,014,513	80,832,047	1.71%
2025-01-17	9.90	10.06	9.87	9.97	9.74	qfq	6,153,931	61,299,227	0.10%
2025-01-16	10.09	10.22	9.85	9.96	9.73	qfq	9,275,738	93,162,824	-0.60%
2025-01-15	10.00	10.06	9.91	10.02	9.79	qfq	7,694,210	76,787,572	0.20%
2025-01-14	9.60	10.00	9.54	10.00	9.77	qfq	11,386,500	111,889,344	5.15%
2025-01-13	9.45	9.58	9.25	9.51	9.29	qfq	7,396,299	69,756,483	-0.52%
2025-01-10	9.84	9.92	9.50	9.56	9.34	qfq	8,218,110	79,880,680	-2.85%
2025-01-09	9.80	9.96	9.80	9.84	9.62	qfq	6,930,562	68,541,514	-0.51%
2025-01-08	9.85	10.02	9.53	9.89	9.66	qfq	10,566,597	103,538,202	-0.20%
2025-01-07	9.64	9.92	9.64	9.91	9.68	qfq	10,752,600	105,027,188	2.80%
2025-01-06	9.61	9.74	9.34	9.64	9.42	qfq	10,875,452	104,249,844	0.31%
2025-01-03	10.06	10.13	9.57	9.61	9.39	qfq	15,405,832	151,233,812	-4.19%
2025-01-02	10.39	10.41	9.88	10.03	9.80	qfq	15,529,739	157,398,421	-3.28%
2024-12-31	11.07	11.14	10.36	10.37	10.13	qfq	22,683,544	241,499,784	-6.74%
2024-12-30	11.10	11.39	10.75	11.12	10.87	qfq	16,615,692	184,222,383	-0.18%
2024-12-27	11.15	11.38	11.10	11.14	10.89	qfq	16,999,684	191,230,952	-0.80%
2024-12-26	10.93	11.38	10.85	11.23	10.97	qfq	19,387,894	217,462,483	2.28%
2024-12-25	11.39	11.48	10.90	10.98	10.73	qfq	21,573,963	239,141,463	-4.02%
2024-12-24	11.15	11.49	10.95	11.44	11.18	qfq	25,807,079	289,963,857	3.72%
2024-12-23	11.66	11.70	10.97	11.03	10.78	qfq	21,566,228	243,298,811	-5.40%
2024-12-20	11.46	11.82	11.32	11.66	11.39	qfq	30,500,731	354,244,344	1.22%
2024-12-19	10.89	11.60	10.89	11.52	11.26	qfq	38,229,168	435,839,572	3.69%
2024-12-18	10.88	11.36	10.61	11.11	10.86	qfq	29,204,507	323,769,271	4.81%
2024-12-17	10.92	10.99	10.56	10.60	10.36	qfq	14,582,002	156,894,303	-2.93%
2024-12-16	11.18	11.28	10.87	10.92	10.67	qfq	18,098,665	199,515,448	-2.41%
2024-12-13	11.45	11.59	11.18	11.19	10.93	qfq	18,817,734	213,957,180	-3.53%
2024-12-12	11.72	11.84	11.44	11.60	11.34	qfq	19,914,918	230,968,397	-0.43%
2024-12-11	11.38	12.06	11.27	11.65	11.38	qfq	37,491,161	436,793,820	4.02%
2024-12-10	11.42	11.49	11.14	11.20	10.94	qfq	17,715,328	199,580,737	1.08%
2024-12-09	11.19	11.28	10.98	11.08	10.83	qfq	14,298,928	158,777,504	-1.77%
2024-12-06	11.34	11.40	11.10	11.28	11.02	qfq	18,469,147	207,526,294	-0.70%
2024-12-05	10.91	11.60	10.88	11.36	11.10	qfq	33,055,236	374,501,890	4.03%
2024-12-04	11.07	11.20	10.84	10.92	10.67	qfq	16,324,749	179,853,063	-2.41%
2024-12-03	11.13	11.36	11.02	11.19	10.93	qfq	18,947,615	211,438,680	-0.27%
2024-12-02	11.21	11.45	11.08	11.22	10.96	qfq	28,182,865	316,699,623	1.08%
2024-11-29	10.80	11.28	10.74	11.10	10.85	qfq	32,316,570	358,307,565	2.40%
2024-11-28	10.94	11.34	10.79	10.84	10.59	qfq	35,118,169	387,209,050	-0.91%
2024-11-27	10.27	10.98	10.03	10.94	10.69	qfq	43,761,811	461,190,974	4.09%
2024-11-26	10.05	10.95	10.05	10.51	10.27	qfq	50,613,231	540,173,974	5.63%
2024-11-25	10.00	10.03	9.69	9.95	9.72	qfq	11,752,703	115,610,807	0.40%
2024-11-22	10.35	10.48	9.89	9.91	9.68	qfq	13,362,249	136,332,443	-4.71%
2024-11-21	10.38	10.56	10.19	10.40	10.16	qfq	13,392,209	139,139,570	-0.57%
2024-11-20	10.08	10.72	10.05	10.46	10.22	qfq	17,162,908	178,165,437	3.16%
2024-11-19	10.01	10.14	9.86	10.14	9.91	qfq	11,850,320	118,484,825	2.32%
2024-11-18	10.29	10.44	9.75	9.91	9.68	qfq	18,342,364	183,249,540	-3.88%
2024-11-15	10.64	10.82	10.30	10.31	10.07	qfq	15,758,408	166,925,048	-3.28%
2024-11-14	11.07	11.08	10.62	10.66	10.42	qfq	16,025,506	173,715,522	-3.88%
2024-11-13	11.05	11.18	10.80	11.09	10.84	qfq	19,792,224	217,848,027	-1.16%
2024-11-12	11.28	11.56	11.08	11.22	10.96	qfq	28,472,234	322,269,456	-0.62%
2024-11-11	10.99	11.35	10.88	11.29	11.03	qfq	27,347,026	305,290,739	2.45%
2024-11-08	11.06	11.30	10.98	11.02	10.77	qfq	23,257,180	259,100,889	0.73%
2024-11-07	10.83	11.00	10.73	10.94	10.69	qfq	17,532,792	190,701,815	0.09%
2024-11-06	10.82	11.18	10.70	10.93	10.68	qfq	25,181,579	275,412,348	1.02%
2024-11-05	10.53	10.96	10.53	10.82	10.57	qfq	20,282,456	219,075,703	2.17%
2024-11-04	10.28	10.60	10.23	10.59	10.35	qfq	18,842,246	197,363,783	2.92%
2024-11-01	11.29	11.31	10.29	10.29	10.05	qfq	37,232,461	395,290,670	-9.97%
2024-10-31	10.87	11.51	10.72	11.43	11.17	qfq	35,640,345	399,625,438	4.96%
2024-10-30	10.91	11.04	10.73	10.89	10.64	qfq	27,557,558	299,791,182	-1.98%
2024-10-29	11.24	11.75	10.87	11.11	10.86	qfq	50,923,426	573,607,035	0.00%
2024-10-28	10.69	11.15	10.55	11.11	10.86	qfq	32,216,685	351,484,823	3.93%
2024-10-25	10.52	10.79	10.46	10.69	10.45	qfq	24,097,661	256,542,563	1.71%
2024-10-24	10.63	10.74	10.34	10.51	10.27	qfq	23,842,598	250,867,695	-1.31%
2024-10-23	10.10	10.88	9.98	10.65	10.41	qfq	42,265,349	445,714,999	5.45%
2024-10-22	10.35	10.35	9.99	10.10	9.87	qfq	21,530,047	217,520,809	-1.85%
2024-10-21	9.72	10.59	9.70	10.29	10.05	qfq	37,512,568	380,910,106	6.41%
2024-10-18	9.32	9.82	9.27	9.67	9.45	qfq	25,179,091	240,288,231	2.44%
2024-10-17	9.57	9.74	9.40	9.44	9.22	qfq	37,662,763	359,051,798	-4.93%
2024-10-16	9.75	10.08	9.75	9.93	9.70	qfq	11,876,995	118,057,306	-0.70%
2024-10-15	9.98	10.43	9.85	10.00	9.77	qfq	21,334,735	217,209,999	-0.70%
2024-10-14	9.82	10.10	9.71	10.07	9.84	qfq	16,058,373	159,380,971	2.76%
2024-10-11	10.16	10.26	9.68	9.80	9.58	qfq	22,122,322	219,891,952	-4.85%
2024-10-10	10.44	10.70	10.12	10.30	10.06	qfq	27,550,033	287,990,181	0.49%
2024-10-09	11.10	11.19	10.25	10.25	10.02	qfq	41,786,620	451,122,711	-8.73%
2024-10-08	11.36	11.36	10.31	11.23	10.97	qfq	56,927,172	626,853,175	8.71%
2024-09-30	9.77	10.40	9.70	10.33	10.09	qfq	54,021,392	543,396,576	8.28%
2024-09-27	9.23	9.67	9.23	9.54	9.32	qfq	38,175,640	359,959,861	3.70%
2024-09-26	9.00	9.21	8.94	9.20	8.99	qfq	25,316,596	230,696,011	1.10%
2024-09-25	9.08	9.36	9.05	9.10	8.89	qfq	37,854,572	347,529,412	-0.87%
2024-09-24	9.21	9.38	8.80	9.18	8.97	qfq	49,804,984	453,155,051	-3.06%
2024-09-23	9.25	10.18	9.05	9.47	9.25	qfq	54,678,200	526,095,511	2.38%
2024-09-20	8.82	9.25	8.73	9.25	9.04	qfq	43,883,006	395,937,187	4.88%
2024-09-19	8.58	8.94	8.48	8.82	8.62	qfq	39,230,416	342,301,509	3.76%
2024-09-18	8.46	8.93	8.32	8.50	8.31	qfq	40,549,286	347,455,354	0.35%
2024-09-13	8.07	8.83	8.07	8.47	8.28	qfq	43,191,598	367,563,621	5.48%
2024-09-12	7.94	8.29	7.93	8.03	7.85	qfq	11,666,660	94,421,537	1.65%
2024-09-11	8.04	8.06	7.87	7.90	7.72	qfq	6,115,512	48,508,438	-2.35%
2024-09-10	8.02	8.14	7.78	8.09	7.91	qfq	8,460,474	67,296,510	1.25%
2024-09-09	7.98	8.07	7.82	7.99	7.81	qfq	6,511,529	51,756,546	-0.37%
2024-09-06	8.07	8.21	8.00	8.02	7.84	qfq	7,595,129	61,516,887	-1.23%
2024-09-05	7.91	8.14	7.91	8.12	7.93	qfq	8,179,826	66,101,628	2.65%
2024-09-04	7.99	8.02	7.89	7.91	7.73	qfq	4,576,720	36,320,108	-1.25%
2024-09-03	7.89	8.06	7.89	8.01	7.83	qfq	4,328,010	34,517,251	1.14%
2024-09-02	8.08	8.10	7.91	7.92	7.74	qfq	5,237,500	42,006,033	-2.10%
2024-08-30	7.91	8.19	7.86	8.09	7.91	qfq	9,983,329	80,825,771	2.53%
2024-08-29	7.71	7.93	7.68	7.89	7.71	qfq	4,980,511	39,108,741	1.54%
2024-08-28	7.70	7.83	7.63	7.77	7.59	qfq	4,447,952	34,435,643	0.78%
2024-08-27	7.91	7.94	7.69	7.71	7.53	qfq	7,412,705	57,609,272	-3.38%
2024-08-26	7.88	8.02	7.78	7.98	7.80	qfq	6,705,727	53,141,693	0.63%
2024-08-23	7.72	7.97	7.72	7.93	7.75	qfq	6,327,678	49,881,417	1.93%
2024-08-22	7.90	8.00	7.75	7.78	7.60	qfq	5,694,776	44,769,323	-1.89%
2024-08-21	7.91	8.05	7.90	7.93	7.75	qfq	4,940,657	39,337,480	-0.50%
2024-08-20	8.17	8.22	7.93	7.97	7.79	qfq	9,166,584	73,698,571	-2.80%
2024-08-19	8.10	8.30	8.07	8.20	8.01	qfq	11,023,514	90,650,159	1.23%
2024-08-16	8.08	8.18	8.05	8.10	7.92	qfq	9,398,506	76,251,223	0.12%
2024-08-15	7.87	8.13	7.82	8.09	7.91	qfq	13,388,904	107,464,667	2.66%
2024-08-14	7.85	8.03	7.82	7.88	7.70	qfq	10,058,537	79,562,920	0.13%
2024-08-13	8.01	8.04	7.75	7.87	7.69	qfq	15,660,148	123,123,682	-2.48%
2024-08-12	8.20	8.35	8.00	8.07	7.89	qfq	29,598,078	240,546,443	-3.93%
2024-08-09	7.89	8.71	7.88	8.40	8.21	qfq	29,912,273	252,969,239	6.06%
2024-08-08	8.00	8.01	7.80	7.92	7.74	qfq	3,771,941	29,795,566	-1.12%
2024-08-07	7.86	8.10	7.83	8.01	7.83	qfq	4,669,570	37,382,603	1.91%
2024-08-06	7.78	7.88	7.75	7.86	7.68	qfq	4,060,445	31,741,663	1.81%
2024-08-05	8.02	8.13	7.71	7.72	7.54	qfq	6,796,026	53,644,826	-4.10%
2024-08-02	8.18	8.24	8.03	8.05	7.87	qfq	5,363,102	43,703,806	-2.31%
2024-08-01	8.22	8.33	8.21	8.24	8.05	qfq	4,693,950	38,814,682	0.24%
2024-07-31	7.95	8.24	7.92	8.22	8.03	qfq	5,805,744	47,267,506	3.27%
2024-07-30	7.86	7.97	7.81	7.96	7.78	qfq	3,356,984	26,571,214	1.14%
2024-07-29	7.87	7.92	7.76	7.87	7.69	qfq	4,158,329	32,701,474	-0.13%
2024-07-26	7.72	7.90	7.68	7.88	7.70	qfq	4,501,096	35,248,770	2.34%
2024-07-25	7.68	7.82	7.59	7.70	7.52	qfq	4,178,443	32,172,157	-0.13%
2024-07-24	7.76	7.82	7.68	7.71	7.53	qfq	3,776,575	29,243,338	-0.52%
2024-07-23	7.97	7.98	7.73	7.75	7.57	qfq	3,353,050	26,350,433	-2.76%
2024-07-22	7.90	8.02	7.89	7.97	7.79	qfq	4,922,795	39,209,458	1.40%
2024-07-19	7.68	7.97	7.61	7.86	7.68	qfq	5,974,574	46,750,759	2.21%
2024-07-18	7.85	7.85	7.51	7.69	7.51	qfq	7,977,610	60,845,749	-2.29%
2024-07-17	8.12	8.13	7.86	7.87	7.69	qfq	5,316,305	42,297,300	-3.44%
2024-07-16	8.10	8.16	8.01	8.15	7.96	qfq	3,120,025	25,267,238	0.87%
2024-07-15	8.25	8.27	8.07	8.08	7.90	qfq	3,873,486	31,477,286	-2.18%
2024-07-12	8.37	8.38	8.22	8.26	8.07	qfq	3,683,944	30,481,708	-1.31%
2024-07-11	8.22	8.38	8.19	8.37	8.18	qfq	5,519,069	45,885,098	3.21%
2024-07-10	8.16	8.24	8.09	8.11	7.92	qfq	3,343,700	27,255,039	-0.86%
2024-07-09	7.87	8.19	7.81	8.18	7.99	qfq	6,186,849	49,585,808	4.07%
2024-07-08	8.05	8.11	7.83	7.86	7.68	qfq	4,229,845	33,610,911	-3.08%
2024-07-05	7.98	8.14	7.86	8.11	7.92	qfq	3,942,418	31,619,324	1.25%
2024-07-04	8.20	8.32	8.01	8.01	7.83	qfq	4,367,993	35,486,797	-2.44%
2024-07-03	8.41	8.43	8.19	8.21	8.02	qfq	4,258,217	35,255,327	-2.38%
2024-07-02	8.37	8.53	8.37	8.41	8.22	qfq	4,641,814	39,235,694	0.00%
2024-07-01	8.37	8.45	8.21	8.41	8.22	qfq	4,552,990	37,856,826	0.96%
2024-06-28	8.26	8.48	8.22	8.33	8.14	qfq	5,493,255	46,042,028	0.85%
2024-06-27	8.38	8.43	8.24	8.26	8.07	qfq	4,589,683	38,266,541	-2.02%
2024-06-26	7.92	8.43	7.92	8.43	8.24	qfq	6,222,964	51,071,003	5.64%
2024-06-25	8.06	8.15	7.89	7.98	7.80	qfq	5,685,480	45,543,667	-0.99%
2024-06-24	8.36	8.40	7.98	8.06	7.88	qfq	7,507,958	61,159,667	-4.28%
2024-06-21	8.35	8.52	8.21	8.42	8.23	qfq	5,110,424	42,842,202	-0.36%
2024-06-20	8.82	8.87	8.45	8.45	8.11	qfq	5,907,854	50,892,551	-4.52%
2024-06-19	8.88	8.95	8.85	8.85	8.49	qfq	4,196,708	37,301,620	-0.23%
2024-06-18	8.73	8.91	8.68	8.87	8.51	qfq	5,159,052	45,589,386	1.60%
2024-06-17	8.68	8.78	8.62	8.73	8.38	qfq	4,697,370	40,962,241	0.58%
2024-06-14	8.57	8.72	8.46	8.68	8.33	qfq	5,762,212	49,634,190	1.52%
2024-06-13	8.58	8.63	8.52	8.55	8.21	qfq	4,205,325	36,074,064	-0.47%
2024-06-12	8.46	8.62	8.41	8.59	8.24	qfq	4,336,090	37,171,841	1.42%
2024-06-11	8.34	8.48	8.17	8.47	8.13	qfq	4,842,176	40,518,503	1.56%
2024-06-07	8.20	8.42	8.19	8.34	8.00	qfq	5,658,749	47,107,914	2.33%
2024-06-06	8.47	8.56	8.11	8.15	7.82	qfq	7,648,773	63,149,379	-4.23%
2024-06-05	8.54	8.65	8.47	8.51	8.17	qfq	5,698,407	48,821,807	-0.58%
2024-06-04	8.80	8.84	8.46	8.56	8.22	qfq	8,917,178	76,446,441	-3.17%
2024-06-03	9.06	9.09	8.77	8.84	8.48	qfq	6,404,996	56,996,370	-2.32%
2024-05-31	8.83	9.08	8.83	9.05	8.69	qfq	5,619,020	50,504,998	2.49%
2024-05-30	8.84	8.88	8.67	8.83	8.48	qfq	3,987,852	35,108,492	-0.11%
2024-05-29	8.74	8.93	8.74	8.84	8.48	qfq	3,887,040	34,436,889	0.45%
2024-05-28	8.80	8.97	8.76	8.80	8.45	qfq	3,544,200	31,376,891	-1.35%
2024-05-27	8.93	8.99	8.65	8.92	8.56	qfq	6,095,746	53,565,509	0.34%
2024-05-24	8.95	9.12	8.88	8.89	8.53	qfq	4,780,765	42,895,167	-1.11%
2024-05-23	9.30	9.31	8.97	8.99	8.63	qfq	6,533,620	59,418,847	-2.18%
2024-05-22	9.26	9.28	9.15	9.19	8.82	qfq	3,493,560	32,148,872	-0.76%
2024-05-21	9.34	9.36	9.21	9.26	8.89	qfq	4,193,638	38,869,982	-1.17%
2024-05-20	9.27	9.39	9.22	9.37	8.99	qfq	5,873,416	54,866,182	1.30%
2024-05-17	9.09	9.25	9.07	9.25	8.88	qfq	6,143,825	56,487,387	1.76%
2024-05-16	9.07	9.18	9.06	9.09	8.72	qfq	4,800,750	43,806,223	0.33%
2024-05-15	9.16	9.18	9.03	9.06	8.70	qfq	5,662,930	51,501,402	-1.52%
2024-05-14	9.05	9.23	9.05	9.20	8.83	qfq	6,670,944	61,194,182	1.43%
2024-05-13	9.15	9.23	9.00	9.07	8.71	qfq	12,854,804	117,141,822	-3.41%
2024-05-10	9.30	9.74	9.23	9.39	9.01	qfq	17,134,840	162,462,304	0.86%
2024-05-09	9.25	9.39	9.23	9.31	8.94	qfq	5,325,544	49,709,379	0.65%
2024-05-08	9.40	9.41	9.22	9.25	8.88	qfq	4,968,578	46,164,953	-1.80%
2024-05-07	9.36	9.48	9.31	9.42	9.04	qfq	6,129,033	57,664,376	0.43%
2024-05-06	9.53	9.56	9.35	9.38	9.00	qfq	8,705,493	82,103,049	-0.21%
2024-04-30	9.37	9.44	9.27	9.40	9.02	qfq	7,855,580	73,624,954	-0.11%
2024-04-29	9.17	9.45	9.16	9.41	9.03	qfq	9,024,588	84,449,686	2.73%
2024-04-26	8.92	9.17	8.86	9.16	8.79	qfq	8,708,128	79,049,855	3.04%
2024-04-25	8.95	8.98	8.86	8.89	8.53	qfq	6,568,851	58,566,867	-0.89%
2024-04-24	8.71	8.97	8.71	8.97	8.61	qfq	8,611,795	76,686,103	3.22%
2024-04-23	8.64	8.78	8.61	8.69	8.34	qfq	6,179,765	53,765,047	0.70%
2024-04-22	8.75	8.90	8.49	8.63	8.28	qfq	9,556,520	82,848,259	0.23%
2024-04-19	8.63	8.75	8.50	8.61	8.26	qfq	5,438,006	46,795,333	-0.81%
2024-04-18	8.57	8.88	8.46	8.68	8.33	qfq	8,237,714	71,479,363	1.05%
2024-04-17	8.07	8.60	8.07	8.59	8.24	qfq	8,453,312	71,065,630	7.64%
2024-04-16	8.43	8.43	7.97	7.98	7.66	qfq	10,529,614	85,554,301	-5.34%
2024-04-15	8.72	8.77	8.26	8.43	8.09	qfq	9,416,127	80,047,082	-3.33%
2024-04-12	8.74	8.86	8.72	8.72	8.37	qfq	6,233,066	54,728,829	-0.23%
2024-04-11	8.80	8.92	8.72	8.74	8.39	qfq	7,047,092	62,306,402	-0.91%
2024-04-10	9.14	9.14	8.73	8.82	8.47	qfq	7,330,553	65,103,680	-3.50%
2024-04-09	9.03	9.21	9.02	9.14	8.77	qfq	6,838,209	62,400,246	1.22%
2024-04-08	9.25	9.25	9.01	9.03	8.67	qfq	6,879,518	62,723,333	-2.80%
2024-04-03	9.48	9.50	9.19	9.29	8.92	qfq	7,943,773	73,838,849	-2.00%
2024-04-02	9.58	9.59	9.39	9.48	9.10	qfq	9,295,935	88,043,011	-1.35%
2024-04-01	9.51	9.62	9.46	9.61	9.22	qfq	15,452,735	147,504,892	0.31%
2024-03-29	9.40	9.62	9.15	9.58	9.20	qfq	25,075,932	234,943,366	2.13%
2024-03-28	8.84	9.79	8.84	9.38	9.00	qfq	26,594,001	251,729,847	5.39%
2024-03-27	9.26	9.35	8.88	8.90	8.54	qfq	6,693,587	60,884,701	-4.20%
2024-03-26	9.40	9.61	9.20	9.29	8.92	qfq	7,593,739	71,238,641	-1.80%
2024-03-25	9.66	9.90	9.44	9.46	9.08	qfq	8,535,209	82,951,861	-2.17%
2024-03-22	9.75	9.82	9.59	9.67	9.28	qfq	5,831,020	56,532,993	-1.02%
2024-03-21	9.75	9.84	9.69	9.77	9.38	qfq	5,454,949	53,303,734	-0.20%
2024-03-20	9.75	9.87	9.75	9.79	9.40	qfq	7,851,007	76,931,050	0.31%
2024-03-19	9.74	9.85	9.69	9.76	9.37	qfq	6,272,569	61,312,994	-0.61%
2024-03-18	9.66	9.83	9.59	9.82	9.43	qfq	7,778,077	75,474,608	1.76%
2024-03-15	9.47	9.65	9.46	9.65	9.26	qfq	5,762,659	54,980,050	1.26%
2024-03-14	9.66	9.70	9.41	9.53	9.15	qfq	6,229,429	59,483,549	-1.45%
2024-03-13	9.60	9.80	9.56	9.67	9.28	qfq	8,105,409	78,455,904	0.94%
2024-03-12	9.59	9.64	9.47	9.58	9.20	qfq	6,238,610	59,625,359	0.31%
2024-03-11	9.47	9.57	9.32	9.55	9.17	qfq	6,908,918	65,452,333	0.53%
2024-03-08	9.21	9.51	9.16	9.50	9.12	qfq	7,150,095	66,954,712	3.15%
2024-03-07	9.42	9.49	9.21	9.21	8.84	qfq	5,559,555	51,921,596	-2.23%
2024-03-06	9.50	9.58	9.26	9.42	9.04	qfq	7,153,879	67,432,128	-0.32%
2024-03-05	9.50	9.64	9.37	9.45	9.07	qfq	8,121,096	77,123,221	-1.25%
2024-03-04	9.54	9.74	9.39	9.57	9.19	qfq	11,240,455	107,565,331	1.16%
2024-03-01	9.17	9.46	9.13	9.46	9.08	qfq	11,487,903	107,140,520	3.05%
2024-02-29	8.72	9.19	8.66	9.18	8.81	qfq	12,158,384	109,905,305	4.79%
2024-02-28	9.60	9.64	8.75	8.76	8.41	qfq	19,405,814	178,524,074	-8.18%
2024-02-27	9.15	9.54	9.06	9.54	9.16	qfq	11,851,432	110,460,255	4.15%
2024-02-26	9.12	9.32	9.00	9.16	8.79	qfq	10,263,529	94,111,058	0.22%
2024-02-23	8.83	9.14	8.77	9.14	8.77	qfq	10,110,547	90,364,791	3.75%
2024-02-22	8.55	8.85	8.52	8.81	8.46	qfq	9,350,235	81,502,253	3.65%
2024-02-21	8.36	8.83	8.36	8.50	8.16	qfq	9,905,091	85,238,654	0.59%
2024-02-20	8.31	8.50	8.20	8.45	8.11	qfq	8,552,856	71,697,758	0.84%
2024-02-19	8.11	8.46	8.11	8.38	8.04	qfq	14,302,335	118,834,457	5.54%
2024-02-08	7.30	7.99	7.30	7.94	7.62	qfq	13,714,948	105,173,725	9.22%
2024-02-07	7.27	7.55	7.15	7.27	6.98	qfq	14,311,966	105,233,137	-0.14%
2024-02-06	6.60	7.42	6.41	7.28	6.99	qfq	14,537,851	100,419,078	4.15%
2024-02-05	7.70	7.70	6.99	6.99	6.71	qfq	13,379,424	95,984,062	-10.04%
2024-02-02	8.18	8.39	7.48	7.77	7.46	qfq	10,961,028	86,875,214	-5.36%
2024-02-01	8.28	8.44	8.03	8.21	7.88	qfq	7,733,069	63,523,251	-1.79%
2024-01-31	8.74	8.85	8.35	8.36	8.02	qfq	8,776,064	75,545,324	-3.35%
2024-01-30	8.94	9.03	8.64	8.65	8.30	qfq	6,404,380	56,670,931	-2.59%
2024-01-29	9.18	9.25	8.84	8.88	8.52	qfq	7,360,868	66,056,492	-3.37%
2024-01-26	9.24	9.41	9.17	9.19	8.82	qfq	7,842,589	72,823,539	-0.43%
2024-01-25	8.79	9.24	8.73	9.23	8.86	qfq	8,861,887	79,795,220	6.21%
2024-01-24	8.55	8.72	8.39	8.69	8.34	qfq	7,064,596	60,642,777	2.00%
2024-01-23	8.46	8.60	8.37	8.52	8.18	qfq	5,573,199	47,417,856	0.71%
2024-01-22	9.02	9.16	8.37	8.46	8.12	qfq	7,054,620	61,677,941	-6.93%
2024-01-19	9.12	9.22	9.03	9.09	8.72	qfq	4,822,622	44,011,376	-0.87%
2024-01-18	9.10	9.19	8.86	9.17	8.80	qfq	6,764,784	60,953,520	-0.22%
2024-01-17	9.39	9.42	9.19	9.19	8.82	qfq	3,753,761	34,971,814	-2.55%
2024-01-16	9.53	9.59	9.22	9.43	9.05	qfq	5,335,749	50,008,144	-0.95%
2024-01-15	9.58	9.60	9.45	9.52	9.14	qfq	4,348,100	41,397,478	-0.73%
2024-01-12	9.72	9.75	9.57	9.59	9.20	qfq	4,151,000	40,091,031	-1.54%
2024-01-11	9.46	9.75	9.45	9.74	9.35	qfq	6,003,278	57,989,658	2.63%
2024-01-10	9.65	9.71	9.44	9.49	9.11	qfq	5,323,344	50,861,819	-2.16%
2024-01-09	9.69	9.83	9.61	9.70	9.31	qfq	5,257,569	51,169,161	-0.10%
2024-01-08	10.10	10.11	9.71	9.71	9.32	qfq	8,658,357	84,921,196	-4.33%
2024-01-05	10.42	10.44	10.09	10.15	9.74	qfq	5,582,126	57,220,828	-2.50%
2024-01-04	10.43	10.55	10.30	10.41	9.99	qfq	4,738,303	49,275,700	-0.29%
2024-01-03	10.37	10.50	10.30	10.44	10.02	qfq	8,308,357	86,475,886	-1.32%
2024-01-02	10.38	10.72	10.35	10.58	10.15	qfq	10,028,023	105,866,781	1.63%
2023-12-29	10.24	10.43	10.11	10.41	9.99	qfq	6,357,645	65,807,216	2.26%
2023-12-28	10.01	10.27	9.85	10.18	9.77	qfq	6,967,469	70,531,431	1.60%
2023-12-27	9.75	10.05	9.74	10.02	9.62	qfq	6,558,514	65,023,156	2.66%
2023-12-26	9.93	9.95	9.67	9.76	9.37	qfq	5,771,250	56,270,796	-1.81%
2023-12-25	10.05	10.15	9.90	9.94	9.54	qfq	6,408,526	63,992,824	-1.19%
2023-12-22	10.32	10.32	10.01	10.06	9.66	qfq	6,291,688	63,824,839	-2.14%
2023-12-21	10.33	10.40	10.10	10.28	9.87	qfq	7,623,930	78,046,252	-0.19%
2023-12-20	10.61	10.65	10.29	10.30	9.89	qfq	5,125,570	53,569,136	-2.65%
2023-12-19	10.60	10.64	10.49	10.58	10.15	qfq	4,785,640	50,449,072	0.19%
2023-12-18	10.77	10.80	10.53	10.56	10.14	qfq	6,781,610	72,362,239	-2.40%
2023-12-15	11.04	11.11	10.80	10.82	10.39	qfq	6,789,247	74,081,143	-1.81%
2023-12-14	11.10	11.19	11.01	11.02	10.58	qfq	7,415,030	82,259,082	-0.45%
2023-12-13	11.10	11.23	11.05	11.07	10.63	qfq	7,972,212	88,872,342	-0.63%
2023-12-12	11.15	11.19	11.06	11.14	10.69	qfq	7,180,553	79,836,751	-0.09%
2023-12-11	11.00	11.18	10.88	11.15	10.70	qfq	9,605,842	105,726,832	0.81%
2023-12-08	10.97	11.17	10.91	11.06	10.62	qfq	10,291,580	113,979,539	0.73%
2023-12-07	10.90	11.02	10.83	10.98	10.54	qfq	6,269,166	68,548,231	0.73%
2023-12-06	10.88	10.99	10.76	10.90	10.46	qfq	6,375,475	69,445,998	0.18%
2023-12-05	11.15	11.22	10.88	10.88	10.44	qfq	8,225,588	90,411,133	-3.03%
2023-12-04	11.15	11.33	11.11	11.22	10.77	qfq	10,113,683	113,700,742	0.63%
2023-12-01	10.82	11.17	10.75	11.15	10.70	qfq	9,076,309	99,718,099	2.95%
2023-11-30	10.93	11.04	10.76	10.83	10.39	qfq	8,187,541	88,786,441	-1.28%
2023-11-29	11.15	11.16	10.95	10.97	10.53	qfq	8,477,963	93,437,783	-0.90%
2023-11-28	11.00	11.17	10.92	11.07	10.63	qfq	10,203,083	112,730,742	0.27%
2023-11-27	11.13	11.36	10.99	11.04	10.60	qfq	22,820,768	253,465,904	-1.87%
2023-11-24	11.94	11.94	11.15	11.25	10.80	qfq	35,301,138	403,624,981	0.63%
2023-11-23	10.96	11.20	10.92	11.18	10.73	qfq	6,109,204	67,774,422	1.82%
2023-11-22	11.11	11.17	10.98	10.98	10.54	qfq	5,174,889	57,341,345	-1.17%
2023-11-21	11.17	11.23	11.05	11.11	10.66	qfq	5,977,077	66,495,024	-0.71%
2023-11-20	11.11	11.26	11.11	11.19	10.74	qfq	6,028,830	67,496,194	0.09%
2023-11-17	11.08	11.18	11.08	11.18	10.73	qfq	4,935,130	54,919,953	0.63%
2023-11-16	11.18	11.27	11.10	11.11	10.66	qfq	5,075,186	56,721,097	-0.54%
2023-11-15	11.26	11.31	11.12	11.17	10.72	qfq	7,097,190	79,404,313	-0.27%
2023-11-14	11.03	11.23	10.98	11.20	10.75	qfq	7,985,067	89,069,724	1.36%
2023-11-13	10.87	11.11	10.87	11.05	10.61	qfq	6,842,077	75,496,068	1.10%
2023-11-10	10.86	10.95	10.77	10.93	10.49	qfq	4,939,985	53,752,219	0.18%
2023-11-09	10.90	11.05	10.82	10.91	10.47	qfq	5,767,247	62,981,353	-0.73%
2023-11-08	10.96	11.05	10.86	10.99	10.55	qfq	6,114,247	66,998,139	0.73%
2023-11-07	10.83	10.95	10.75	10.91	10.47	qfq	6,293,370	68,330,050	0.93%
2023-11-06	10.78	10.85	10.74	10.81	10.38	qfq	5,965,232	64,412,202	1.22%
2023-11-03	10.53	10.72	10.51	10.68	10.25	qfq	5,517,139	58,800,267	1.62%
2023-11-02	10.63	10.80	10.50	10.51	10.09	qfq	4,564,990	48,413,770	-1.22%
2023-11-01	10.63	10.78	10.60	10.64	10.21	qfq	5,003,720	53,352,266	-0.28%
2023-10-31	10.70	10.88	10.60	10.67	10.24	qfq	6,903,120	74,008,870	0.09%
2023-10-30	10.37	10.69	10.37	10.66	10.23	qfq	7,761,399	81,994,035	1.72%
2023-10-27	10.65	10.66	10.29	10.48	10.06	qfq	10,569,420	110,329,328	-1.50%
2023-10-26	10.35	10.65	10.30	10.64	10.21	qfq	7,278,958	76,516,862	2.50%
2023-10-25	10.31	10.60	10.16	10.38	9.96	qfq	7,657,331	79,847,428	1.67%
2023-10-24	10.20	10.32	10.06	10.21	9.80	qfq	6,918,004	70,422,441	0.69%
2023-10-23	10.56	10.56	10.07	10.14	9.73	qfq	7,152,430	73,418,082	-4.07%
2023-10-20	10.92	11.05	10.55	10.57	10.15	qfq	7,010,418	75,130,765	-3.38%
2023-10-19	11.05	11.18	10.90	10.94	10.50	qfq	6,879,882	75,998,643	-1.80%
2023-10-18	11.24	11.25	10.96	11.14	10.69	qfq	8,251,722	91,296,576	-1.59%
2023-10-17	11.13	11.35	11.13	11.32	10.87	qfq	7,923,099	89,254,262	1.25%
2023-10-16	11.21	11.28	11.11	11.18	10.73	qfq	5,847,183	65,463,059	-0.18%
2023-10-13	11.14	11.31	11.10	11.20	10.75	qfq	5,042,961	56,615,246	-0.27%
2023-10-12	11.21	11.31	11.17	11.23	10.78	qfq	5,549,172	62,297,579	0.27%
2023-10-11	11.16	11.30	11.06	11.20	10.75	qfq	6,867,365	76,940,028	0.18%
2023-10-10	11.03	11.23	11.03	11.18	10.73	qfq	8,396,019	93,766,615	1.36%
2023-10-09	10.93	11.09	10.93	11.03	10.59	qfq	7,558,468	83,250,467	0.55%
2023-09-28	10.65	11.01	10.65	10.97	10.53	qfq	10,135,760	110,617,986	3.00%
2023-09-27	10.70	10.78	10.64	10.65	10.22	qfq	6,929,265	74,001,249	-0.84%
2023-09-26	10.70	10.84	10.64	10.74	10.31	qfq	5,163,087	55,532,959	-0.28%
2023-09-25	10.85	10.91	10.69	10.77	10.34	qfq	5,440,995	58,599,006	-0.92%
2023-09-22	10.58	10.89	10.50	10.87	10.43	qfq	7,884,002	84,674,939	3.03%
2023-09-21	10.55	10.71	10.48	10.55	10.13	qfq	5,657,115	59,876,294	-0.28%
2023-09-20	10.56	10.75	10.51	10.58	10.15	qfq	5,147,341	54,781,363	0.28%
2023-09-19	10.79	10.79	10.50	10.55	10.13	qfq	7,368,392	77,952,756	-2.31%
2023-09-18	10.79	11.08	10.64	10.80	10.37	qfq	9,024,676	97,647,784	-1.10%
2023-09-15	11.23	11.24	10.82	10.92	10.48	qfq	17,113,307	187,432,743	-2.93%
2023-09-14	11.00	11.85	10.99	11.25	10.80	qfq	19,846,805	224,087,650	2.18%
2023-09-13	11.19	11.23	10.92	11.01	10.57	qfq	7,349,509	81,081,784	-1.96%
2023-09-12	11.16	11.27	11.14	11.23	10.78	qfq	6,120,529	68,615,300	0.09%
2023-09-11	11.05	11.24	10.96	11.22	10.77	qfq	10,248,482	114,104,643	1.81%
2023-09-08	10.89	11.06	10.82	11.02	10.58	qfq	5,339,795	58,538,369	1.10%
2023-09-07	11.07	11.12	10.89	10.90	10.46	qfq	6,421,710	70,642,435	-1.54%
2023-09-06	10.85	11.07	10.74	11.07	10.63	qfq	8,394,390	91,975,553	1.56%
2023-09-05	10.90	11.00	10.84	10.90	10.46	qfq	4,666,993	50,931,421	-0.46%
2023-09-04	10.89	10.97	10.82	10.95	10.51	qfq	5,877,772	63,976,190	0.74%
2023-09-01	11.00	11.02	10.82	10.87	10.43	qfq	5,874,132	63,932,622	-1.27%
2023-08-31	10.97	11.05	10.88	11.01	10.57	qfq	5,484,381	60,196,279	0.00%
2023-08-30	10.79	11.09	10.78	11.01	10.57	qfq	9,992,060	109,786,193	1.66%
2023-08-29	10.45	10.91	10.42	10.83	10.39	qfq	9,255,326	99,029,649	3.64%
2023-08-28	10.96	11.00	10.42	10.45	10.03	qfq	11,003,676	118,181,861	0.19%
2023-08-25	10.62	10.74	10.36	10.43	10.01	qfq	8,176,790	85,749,061	-2.98%
2023-08-24	10.66	10.88	10.60	10.75	10.32	qfq	8,906,002	95,644,560	1.70%
2023-08-23	10.97	10.99	10.56	10.57	10.15	qfq	11,717,041	125,559,792	-4.17%
2023-08-22	10.86	11.04	10.73	11.03	10.59	qfq	9,277,853	101,077,459	1.75%
2023-08-21	10.78	11.02	10.72	10.84	10.40	qfq	6,671,685	72,651,621	0.56%
2023-08-18	11.03	11.17	10.76	10.78	10.35	qfq	6,744,218	73,839,047	-2.88%
2023-08-17	10.90	11.15	10.81	11.10	10.65	qfq	6,224,736	68,513,795	1.19%
2023-08-16	11.17	11.20	10.96	10.97	10.53	qfq	6,166,950	68,227,768	-2.05%
2023-08-15	11.25	11.33	11.15	11.20	10.75	qfq	5,620,135	63,042,326	-0.71%
2023-08-14	11.10	11.30	11.04	11.28	10.83	qfq	5,713,605	63,729,714	1.08%
2023-08-11	11.54	11.54	11.15	11.16	10.71	qfq	7,078,605	79,810,785	-2.79%
2023-08-10	11.48	11.55	11.35	11.48	11.02	qfq	5,600,914	64,080,873	-0.17%
2023-08-09	11.56	11.73	11.44	11.50	11.04	qfq	6,529,442	75,387,136	-0.69%
2023-08-08	11.63	11.74	11.57	11.58	11.11	qfq	6,752,124	78,656,051	-0.69%
2023-08-07	11.70	11.77	11.58	11.66	11.19	qfq	8,467,371	98,582,491	0.26%
2023-08-04	11.28	11.65	11.28	11.63	11.16	qfq	13,299,320	153,366,202	3.10%
2023-08-03	11.36	11.45	11.25	11.28	10.83	qfq	8,337,475	94,336,404	-1.23%
2023-08-02	11.37	11.47	11.33	11.42	10.96	qfq	5,900,798	67,317,113	0.26%
2023-08-01	11.42	11.43	11.25	11.39	10.93	qfq	7,439,822	84,204,126	-0.35%
2023-07-31	11.44	11.51	11.27	11.43	10.97	qfq	7,140,230	81,583,987	0.00%
2023-07-28	11.36	11.47	11.25	11.43	10.97	qfq	7,308,548	83,064,616	0.18%
2023-07-27	11.42	11.51	11.37	11.41	10.95	qfq	5,785,114	66,086,801	-0.35%
2023-07-26	11.80	11.81	11.42	11.45	10.99	qfq	9,286,641	107,181,351	-3.29%
2023-07-25	11.72	11.85	11.63	11.84	11.36	qfq	7,739,878	90,941,911	1.63%
2023-07-24	11.50	11.72	11.48	11.65	11.18	qfq	5,990,959	69,551,742	0.95%
2023-07-21	11.66	11.72	11.52	11.54	11.08	qfq	7,031,050	81,634,148	-1.28%
2023-07-20	11.89	11.99	11.68	11.69	11.22	qfq	9,963,557	117,734,402	-1.68%
2023-07-19	11.88	12.05	11.82	11.89	11.41	qfq	8,764,780	104,424,910	-0.25%
2023-07-18	12.28	12.29	11.89	11.92	11.44	qfq	14,500,468	174,383,117	-1.89%