SECURITY DETAIL · RAW DATA

芭田股份002170.SZ

ASZSECNYSTOCK

最近收盘价10.392026-07-17

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）18,957,121

成交额（元）200,115,596

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 4 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
2026-05-08	2026-05-15	cash_dividend	0.57	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-21	2025-10-28	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-26	2025-07-04	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-10	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	10.57	10.74	10.39	10.39	10.39	qfq	18,957,121	200,115,596	-1.80%
2026-07-16	10.74	10.83	10.54	10.58	10.58	qfq	16,631,208	176,704,785	-2.40%
2026-07-15	10.73	10.89	10.64	10.84	10.84	qfq	16,058,686	173,127,902	0.00%
2026-07-14	10.43	10.86	10.42	10.84	10.84	qfq	20,873,700	222,159,244	3.53%
2026-07-13	10.63	10.70	10.36	10.47	10.47	qfq	23,412,027	244,603,001	-2.24%
2026-07-10	10.81	10.95	10.61	10.71	10.71	qfq	20,066,260	215,904,224	-1.29%
2026-07-09	10.98	11.03	10.65	10.85	10.85	qfq	19,568,300	211,397,872	-1.54%
2026-07-08	11.08	11.19	10.94	11.02	11.02	qfq	14,291,439	157,906,151	-0.72%
2026-07-07	11.40	11.42	11.06	11.10	11.10	qfq	15,508,800	173,130,566	-2.63%
2026-07-06	11.22	11.57	11.14	11.40	11.40	qfq	21,482,095	244,681,223	1.42%
2026-07-03	11.20	11.37	11.14	11.24	11.24	qfq	16,515,403	185,421,610	0.54%
2026-07-02	11.01	11.33	10.96	11.18	11.18	qfq	20,322,300	226,893,670	0.99%
2026-07-01	10.82	11.25	10.75	11.07	11.07	qfq	23,899,943	263,890,194	1.93%
2026-06-30	11.02	11.05	10.76	10.86	10.86	qfq	22,051,500	239,432,255	-2.07%
2026-06-29	11.15	11.23	10.95	11.09	11.09	qfq	18,556,272	205,626,463	-0.72%
2026-06-26	11.30	11.38	10.96	11.17	11.17	qfq	22,337,177	250,062,024	-0.71%
2026-06-25	11.57	11.59	11.12	11.25	11.25	qfq	32,050,799	362,057,976	-3.52%
2026-06-24	11.23	11.73	11.21	11.66	11.66	qfq	26,338,800	302,501,728	4.20%
2026-06-23	11.58	11.76	11.16	11.19	11.19	qfq	23,854,100	273,166,250	-3.28%
2026-06-22	10.85	11.61	10.76	11.57	11.57	qfq	34,945,699	392,696,752	6.93%
2026-06-18	11.07	11.13	10.78	10.82	10.82	qfq	20,957,501	228,545,047	-2.17%
2026-06-17	11.48	11.53	11.00	11.06	11.06	qfq	21,243,387	237,870,351	-4.08%
2026-06-16	11.69	11.76	11.48	11.53	11.53	qfq	16,061,488	186,430,980	-2.04%
2026-06-15	11.45	11.82	11.45	11.77	11.77	qfq	22,755,785	264,329,219	3.70%
2026-06-12	11.16	11.63	10.97	11.35	11.35	qfq	23,995,180	271,371,273	2.44%
2026-06-11	10.88	11.19	10.86	11.08	11.08	qfq	15,855,600	175,591,621	1.65%
2026-06-10	10.97	11.02	10.75	10.90	10.90	qfq	16,189,000	175,924,768	-1.27%
2026-06-09	11.09	11.13	10.80	11.04	11.04	qfq	16,202,534	177,298,517	-0.36%
2026-06-08	11.30	11.45	10.98	11.08	11.08	qfq	19,227,220	214,525,543	-3.99%
2026-06-05	11.48	11.69	11.42	11.54	11.54	qfq	11,758,100	136,003,468	0.44%
2026-06-04	11.72	11.85	11.42	11.49	11.49	qfq	13,550,182	156,962,427	-2.38%
2026-06-03	11.83	11.92	11.65	11.77	11.77	qfq	14,122,102	166,209,045	-0.68%
2026-06-02	12.13	12.14	11.82	11.85	11.85	qfq	17,134,174	204,030,477	-2.23%
2026-06-01	11.60	12.14	11.51	12.12	12.12	qfq	29,237,938	348,182,156	5.48%
2026-05-29	11.45	11.61	11.35	11.49	11.49	qfq	14,706,639	168,724,048	0.52%
2026-05-28	11.61	11.71	11.27	11.43	11.43	qfq	15,013,240	171,682,631	-1.72%
2026-05-27	11.88	12.10	11.53	11.63	11.63	qfq	18,323,880	215,116,512	-2.35%
2026-05-26	11.73	11.96	11.60	11.91	11.91	qfq	17,436,740	205,161,106	2.23%
2026-05-25	12.01	12.03	11.61	11.65	11.65	qfq	19,993,501	234,941,908	-2.84%
2026-05-22	11.94	12.09	11.82	11.99	11.99	qfq	13,991,100	167,179,498	0.76%
2026-05-21	12.26	12.42	11.90	11.90	11.90	qfq	17,938,402	218,094,980	-3.02%
2026-05-20	12.23	12.35	12.08	12.27	12.27	qfq	13,222,060	161,312,995	0.57%
2026-05-19	12.38	12.38	12.15	12.20	12.20	qfq	17,420,320	213,177,706	-1.53%
2026-05-18	12.71	12.83	12.30	12.39	12.39	qfq	20,649,720	257,199,780	-2.52%
2026-05-15	12.68	12.93	12.60	12.71	12.71	qfq	21,384,380	272,969,907	-3.27%
2026-05-14	13.41	13.41	13.14	13.14	12.57	qfq	19,069,405	252,638,696	-1.94%
2026-05-13	13.33	13.47	13.32	13.40	12.82	qfq	16,620,100	222,313,295	0.37%
2026-05-12	13.60	13.64	13.35	13.35	12.77	qfq	21,951,900	295,653,025	-2.13%
2026-05-11	13.60	13.69	13.51	13.64	13.05	qfq	28,275,401	384,579,607	0.00%
2026-05-08	13.66	13.72	13.56	13.64	13.05	qfq	21,534,318	293,569,224	0.15%
2026-05-07	13.92	13.92	13.53	13.62	13.03	qfq	38,419,199	523,888,381	-1.94%
2026-05-06	13.84	13.95	13.82	13.89	13.29	qfq	28,364,200	393,556,507	-0.07%
2026-04-30	14.16	14.18	13.80	13.90	13.30	qfq	33,598,401	468,127,624	-1.97%
2026-04-29	13.89	14.22	13.77	14.18	13.56	qfq	35,046,134	493,368,911	2.09%
2026-04-28	13.71	13.95	13.69	13.89	13.29	qfq	26,931,603	373,201,380	1.31%
2026-04-27	13.84	13.88	13.66	13.71	13.12	qfq	21,278,064	292,458,748	-0.87%
2026-04-24	13.56	13.90	13.55	13.83	13.23	qfq	27,455,700	376,802,867	1.62%
2026-04-23	13.85	13.89	13.56	13.61	13.02	qfq	23,575,064	321,849,155	-1.52%
2026-04-22	13.70	13.92	13.67	13.82	13.22	qfq	23,226,184	321,479,082	1.02%
2026-04-21	13.77	13.82	13.60	13.68	13.09	qfq	21,947,400	301,252,050	-0.58%
2026-04-20	13.91	13.94	13.70	13.76	13.16	qfq	26,501,201	366,055,746	-1.15%
2026-04-17	13.87	13.99	13.76	13.92	13.32	qfq	29,024,300	402,623,730	0.36%
2026-04-16	13.60	13.96	13.55	13.87	13.27	qfq	40,560,996	560,309,663	3.12%
2026-04-15	13.71	13.78	13.35	13.45	12.87	qfq	45,077,578	609,899,022	0.15%
2026-04-14	13.44	13.45	13.23	13.43	12.85	qfq	27,316,200	364,320,539	0.07%
2026-04-13	13.36	13.45	13.23	13.42	12.84	qfq	29,991,058	399,726,443	-0.81%
2026-04-10	13.25	13.53	13.20	13.53	12.94	qfq	42,055,946	560,915,999	2.27%
2026-04-09	13.20	13.26	13.09	13.23	12.66	qfq	16,302,291	214,666,181	-0.68%
2026-04-08	12.83	13.34	12.83	13.32	12.74	qfq	33,282,592	437,494,002	3.58%
2026-04-07	12.49	12.96	12.49	12.86	12.30	qfq	20,276,978	259,365,157	2.63%
2026-04-03	12.73	12.74	12.45	12.53	11.99	qfq	14,430,169	180,943,589	-1.42%
2026-04-02	12.93	12.95	12.60	12.71	12.16	qfq	18,181,853	232,230,582	-2.23%
2026-04-01	13.08	13.10	12.94	13.00	12.44	qfq	18,599,601	241,844,589	1.09%
2026-03-31	13.30	13.35	12.80	12.86	12.30	qfq	29,026,993	378,872,055	-3.60%
2026-03-30	13.00	13.40	12.97	13.34	12.76	qfq	32,908,211	434,135,258	1.44%
2026-03-27	12.65	13.17	12.60	13.15	12.58	qfq	35,665,400	462,235,436	2.65%
2026-03-26	12.80	12.91	12.65	12.81	12.25	qfq	22,981,240	293,225,192	-0.70%
2026-03-25	12.66	12.91	12.56	12.90	12.34	qfq	30,658,166	391,825,663	2.06%
2026-03-24	12.50	12.67	12.07	12.64	12.09	qfq	33,687,200	416,770,008	1.94%
2026-03-23	12.45	12.79	12.22	12.40	11.86	qfq	37,797,894	471,741,946	-2.36%
2026-03-20	12.92	13.08	12.68	12.70	12.15	qfq	33,117,875	426,135,147	-1.78%
2026-03-19	13.50	13.55	12.88	12.93	12.37	qfq	43,820,352	573,745,215	-4.43%
2026-03-18	13.68	13.71	13.30	13.53	12.94	qfq	34,858,000	468,569,515	-1.24%
2026-03-17	14.01	14.47	13.65	13.70	13.11	qfq	61,934,100	866,700,579	-2.49%
2026-03-16	14.58	14.87	13.96	14.05	13.44	qfq	76,601,466	1,094,169,961	-3.50%
2026-03-13	14.08	15.10	14.07	14.56	13.93	qfq	101,924,256	1,494,330,143	3.93%
2026-03-12	14.17	14.23	13.86	14.01	13.40	qfq	50,506,177	710,488,329	-0.64%
2026-03-11	14.01	14.17	13.72	14.10	13.49	qfq	49,237,303	686,577,225	0.57%
2026-03-10	14.14	14.22	13.90	14.02	13.41	qfq	53,254,234	745,821,034	-2.03%
2026-03-09	14.82	14.89	14.12	14.31	13.69	qfq	58,320,418	838,615,328	-1.38%
2026-03-06	13.96	14.64	13.95	14.51	13.88	qfq	55,448,210	799,223,262	3.20%
2026-03-05	14.39	14.48	13.93	14.06	13.45	qfq	46,256,900	653,874,453	-1.06%
2026-03-04	13.97	14.68	13.93	14.21	13.59	qfq	54,616,008	783,563,230	0.78%
2026-03-03	14.96	15.05	14.06	14.10	13.49	qfq	70,716,106	1,019,088,597	-5.24%
2026-03-02	14.97	15.15	14.44	14.88	14.23	qfq	70,447,202	1,042,823,004	1.64%
2026-02-27	14.24	14.89	14.24	14.64	14.00	qfq	49,668,973	724,284,327	2.31%
2026-02-26	14.55	14.70	14.23	14.31	13.69	qfq	66,484,619	960,517,191	-1.78%
2026-02-25	14.24	15.00	14.17	14.57	13.94	qfq	110,981,450	1,622,039,832	3.41%
2026-02-24	13.25	14.24	13.25	14.09	13.48	qfq	81,228,452	1,119,586,747	8.55%
2026-02-13	13.21	13.22	12.96	12.98	12.42	qfq	30,085,200	393,580,734	-2.11%
2026-02-12	13.07	13.44	13.03	13.26	12.68	qfq	34,779,877	460,538,952	1.53%
2026-02-11	12.91	13.26	12.88	13.06	12.49	qfq	29,791,911	390,993,053	0.77%
2026-02-10	13.08	13.08	12.90	12.96	12.40	qfq	21,892,280	283,878,457	-0.99%
2026-02-09	13.19	13.31	12.97	13.09	12.52	qfq	26,535,817	347,281,604	0.85%
2026-02-06	12.64	13.24	12.49	12.98	12.42	qfq	39,593,700	513,975,053	1.17%
2026-02-05	13.29	13.37	12.80	12.83	12.27	qfq	42,416,692	550,867,690	-3.61%
2026-02-04	13.42	13.50	13.15	13.31	12.73	qfq	33,334,002	444,264,665	0.15%
2026-02-03	13.19	13.38	12.91	13.29	12.71	qfq	43,337,568	570,865,240	3.50%
2026-02-02	13.66	13.76	12.83	12.84	12.28	qfq	63,579,617	839,961,118	-7.29%
2026-01-30	14.02	14.29	13.51	13.85	13.25	qfq	69,933,593	965,764,972	-2.12%
2026-01-29	14.43	14.75	14.10	14.15	13.54	qfq	82,852,148	1,192,805,387	-1.26%
2026-01-28	13.49	14.57	13.49	14.33	13.71	qfq	90,606,413	1,279,610,073	5.83%
2026-01-27	13.52	13.83	13.25	13.54	12.95	qfq	63,667,401	857,767,388	0.30%
2026-01-26	13.36	13.93	13.30	13.50	12.91	qfq	73,215,649	994,894,378	1.81%
2026-01-23	13.25	13.35	12.99	13.26	12.68	qfq	57,289,874	753,783,373	1.14%
2026-01-22	12.90	13.29	12.72	13.11	12.54	qfq	66,342,832	867,515,915	1.94%
2026-01-21	12.95	12.98	12.56	12.86	12.30	qfq	73,637,100	943,231,952	-0.92%
2026-01-20	12.68	12.98	12.60	12.98	12.42	qfq	62,333,870	799,214,575	2.20%
2026-01-19	12.40	12.77	12.35	12.70	12.15	qfq	63,350,085	800,726,410	2.17%
2026-01-16	12.54	12.58	12.31	12.43	11.89	qfq	37,969,200	471,171,952	-0.56%
2026-01-15	12.17	12.68	12.13	12.50	11.96	qfq	60,798,613	757,217,081	2.54%
2026-01-14	12.17	12.34	12.05	12.19	11.66	qfq	41,197,551	503,006,228	-0.08%
2026-01-13	12.21	12.42	12.12	12.20	11.67	qfq	39,586,376	485,528,712	-0.57%
2026-01-12	12.45	12.49	12.18	12.27	11.74	qfq	54,576,474	669,231,450	-1.76%
2026-01-09	12.31	12.49	12.25	12.49	11.95	qfq	32,897,704	407,635,433	0.89%
2026-01-08	12.30	12.54	12.27	12.38	11.84	qfq	31,954,003	396,264,458	0.08%
2026-01-07	12.58	12.58	12.31	12.37	11.83	qfq	33,423,000	414,386,855	-1.43%
2026-01-06	12.33	12.60	12.29	12.55	12.01	qfq	40,430,247	504,698,158	1.95%
2026-01-05	12.21	12.45	12.11	12.31	11.78	qfq	45,332,702	556,182,892	1.07%
2025-12-31	12.14	12.18	11.97	12.18	11.65	qfq	21,762,271	262,653,972	0.41%
2025-12-30	11.93	12.23	11.86	12.13	11.60	qfq	26,310,804	317,933,534	0.58%
2025-12-29	12.27	12.27	11.95	12.06	11.54	qfq	30,198,752	363,818,257	-1.63%
2025-12-26	12.05	12.26	12.00	12.26	11.73	qfq	34,596,775	420,509,093	1.57%
2025-12-25	11.94	12.10	11.86	12.07	11.55	qfq	25,606,693	307,195,292	0.58%
2025-12-24	11.99	12.00	11.87	12.00	11.48	qfq	17,683,673	211,168,974	0.00%
2025-12-23	11.95	12.16	11.89	12.00	11.48	qfq	27,077,954	325,055,578	0.33%
2025-12-22	11.96	12.03	11.86	11.96	11.44	qfq	20,030,057	238,944,588	0.00%
2025-12-19	11.75	12.01	11.71	11.96	11.44	qfq	22,795,791	271,559,781	1.70%
2025-12-18	11.60	11.98	11.56	11.76	11.25	qfq	22,360,271	264,165,717	0.68%
2025-12-17	11.44	11.71	11.44	11.68	11.17	qfq	21,537,623	249,341,119	2.19%
2025-12-16	11.68	11.73	11.35	11.43	10.93	qfq	23,898,480	273,847,377	-2.56%
2025-12-15	11.76	11.86	11.65	11.73	11.22	qfq	22,895,018	269,437,221	-1.18%
2025-12-12	11.85	11.91	11.75	11.87	11.36	qfq	28,513,136	337,147,508	0.00%
2025-12-11	12.03	12.11	11.84	11.87	11.36	qfq	21,400,130	256,005,824	-1.17%
2025-12-10	11.75	12.09	11.73	12.01	11.49	qfq	29,712,300	355,091,756	1.44%
2025-12-09	12.11	12.17	11.78	11.84	11.33	qfq	33,532,575	400,155,027	-2.87%
2025-12-08	12.35	12.35	12.07	12.19	11.66	qfq	36,090,920	439,025,519	-1.53%
2025-12-05	12.09	12.39	12.06	12.38	11.84	qfq	33,837,021	412,746,670	2.40%
2025-12-04	11.91	12.19	11.85	12.09	11.57	qfq	35,291,416	423,678,886	1.17%
2025-12-03	12.01	12.14	11.86	11.95	11.43	qfq	28,336,917	339,724,031	-0.25%
2025-12-02	11.88	12.04	11.77	11.98	11.46	qfq	28,575,799	340,845,816	0.50%
2025-12-01	12.09	12.18	11.84	11.92	11.40	qfq	38,837,200	464,583,250	-1.00%
2025-11-28	11.79	12.04	11.72	12.04	11.52	qfq	37,583,732	447,558,133	1.95%
2025-11-27	11.63	11.91	11.61	11.81	11.30	qfq	36,885,843	434,139,002	1.29%
2025-11-26	11.72	11.85	11.56	11.66	11.15	qfq	31,176,619	363,806,976	-0.51%
2025-11-25	11.73	12.06	11.63	11.72	11.21	qfq	37,574,200	442,906,117	0.95%
2025-11-24	11.78	11.91	11.45	11.61	11.11	qfq	43,556,105	508,005,053	2.20%
2025-11-21	12.01	12.02	11.28	11.36	10.87	qfq	57,922,402	669,437,219	-6.81%
2025-11-20	12.49	12.63	12.12	12.19	11.66	qfq	45,950,802	565,577,815	-2.56%
2025-11-19	12.53	12.76	12.29	12.51	11.97	qfq	42,226,879	526,279,237	-1.57%
2025-11-18	12.90	13.19	12.35	12.71	12.16	qfq	79,438,044	1,008,999,590	-1.85%
2025-11-17	12.83	13.27	12.77	12.95	12.39	qfq	68,763,959	894,257,312	0.94%
2025-11-14	12.74	13.06	12.71	12.83	12.27	qfq	58,268,602	748,528,591	-0.77%
2025-11-13	12.48	13.14	12.45	12.93	12.37	qfq	90,950,877	1,170,062,368	3.44%
2025-11-12	13.00	13.01	12.29	12.50	11.96	qfq	71,959,102	899,031,244	-3.62%
2025-11-11	13.01	13.25	12.87	12.97	12.41	qfq	81,970,730	1,066,589,684	-1.74%
2025-11-10	13.48	13.64	13.00	13.20	12.63	qfq	175,010,333	2,324,886,381	-2.65%
2025-11-07	13.00	13.66	12.73	13.56	12.97	qfq	255,971,780	3,379,460,327	9.18%
2025-11-06	11.30	12.42	11.30	12.42	11.88	qfq	61,743,932	752,708,658	10.01%
2025-11-05	10.76	11.34	10.72	11.29	10.80	qfq	55,991,548	621,294,436	4.34%
2025-11-04	10.95	11.15	10.71	10.82	10.35	qfq	33,875,322	368,712,336	-1.55%
2025-11-03	11.17	11.24	10.88	10.99	10.51	qfq	36,691,232	403,421,665	-1.35%
2025-10-31	11.05	11.40	11.00	11.14	10.66	qfq	50,398,155	565,193,158	2.01%
2025-10-30	11.11	11.16	10.85	10.92	10.45	qfq	43,377,619	476,325,149	-3.02%
2025-10-29	10.77	11.28	10.77	11.26	10.77	qfq	47,605,249	525,217,604	4.16%
2025-10-28	10.75	10.98	10.65	10.81	10.34	qfq	31,343,231	338,919,798	-0.92%
2025-10-27	10.75	11.01	10.69	10.91	10.28	qfq	38,512,889	419,662,507	1.68%
2025-10-24	10.76	10.88	10.64	10.73	10.11	qfq	23,442,600	251,703,039	-0.56%
2025-10-23	10.58	10.80	10.49	10.79	10.17	qfq	30,043,680	320,215,918	2.08%
2025-10-22	10.79	10.80	10.54	10.57	9.96	qfq	31,373,901	333,489,134	-1.95%
2025-10-21	10.67	10.96	10.63	10.78	10.16	qfq	33,851,525	366,180,329	1.41%
2025-10-20	10.60	10.80	10.52	10.63	10.02	qfq	32,945,279	350,640,641	1.43%
2025-10-17	10.65	10.83	10.48	10.48	9.88	qfq	34,989,046	372,423,047	-1.32%
2025-10-16	11.09	11.24	10.58	10.62	10.01	qfq	54,716,990	588,659,948	-4.32%
2025-10-15	11.02	11.15	10.61	11.10	10.46	qfq	66,860,086	727,831,904	-0.27%
2025-10-14	11.12	11.42	11.05	11.13	10.49	qfq	49,715,814	558,510,904	0.45%
2025-10-13	10.85	11.11	10.83	11.08	10.44	qfq	33,237,941	363,998,319	-1.16%
2025-10-10	11.15	11.40	11.01	11.21	10.57	qfq	38,756,990	435,969,336	0.09%
2025-10-09	10.88	11.21	10.74	11.20	10.56	qfq	55,736,349	614,835,099	3.61%
2025-09-30	10.68	10.86	10.64	10.81	10.19	qfq	26,515,670	285,656,226	1.22%
2025-09-29	10.57	10.69	10.44	10.68	10.07	qfq	24,800,940	261,401,054	0.75%
2025-09-26	10.42	10.79	10.36	10.60	9.99	qfq	30,060,501	319,076,523	1.63%
2025-09-25	10.47	10.57	10.37	10.43	9.83	qfq	21,168,004	221,564,521	-0.29%
2025-09-24	10.36	10.49	10.24	10.46	9.86	qfq	20,731,802	214,923,843	1.06%
2025-09-23	10.38	10.42	10.16	10.35	9.76	qfq	25,328,640	260,263,813	-0.86%
2025-09-22	10.52	10.57	10.28	10.44	9.84	qfq	28,325,868	293,899,349	-1.14%
2025-09-19	10.42	10.68	10.42	10.56	9.95	qfq	28,132,606	296,772,672	1.44%
2025-09-18	10.62	10.66	10.33	10.41	9.81	qfq	35,301,875	369,998,650	-1.98%
2025-09-17	10.70	10.78	10.59	10.62	10.01	qfq	22,247,574	237,001,324	-1.12%
2025-09-16	10.95	10.97	10.41	10.74	10.12	qfq	51,170,108	542,974,546	-1.20%
2025-09-15	11.06	11.22	10.85	10.87	10.25	qfq	27,465,177	301,050,542	-1.81%
2025-09-12	10.89	11.18	10.75	11.07	10.43	qfq	38,877,145	427,569,762	2.22%
2025-09-11	10.83	10.98	10.72	10.83	10.21	qfq	37,154,910	402,551,894	-0.28%
2025-09-10	10.95	11.09	10.63	10.86	10.24	qfq	27,822,600	300,492,471	-1.09%
2025-09-09	11.08	11.20	10.90	10.98	10.35	qfq	31,279,239	345,787,547	-0.90%
2025-09-08	10.50	11.08	10.50	11.08	10.44	qfq	53,087,915	579,466,132	6.33%
2025-09-05	10.38	10.47	10.24	10.42	9.82	qfq	26,333,573	273,277,289	0.68%
2025-09-04	10.60	10.62	10.13	10.35	9.76	qfq	38,487,172	399,525,041	-2.45%
2025-09-03	10.86	10.95	10.54	10.61	10.00	qfq	28,834,478	308,443,827	-2.12%
2025-09-02	11.38	11.43	10.78	10.84	10.22	qfq	51,425,609	564,656,973	-4.32%
2025-09-01	10.96	11.47	10.85	11.33	10.68	qfq	67,318,997	753,502,881	3.09%
2025-08-29	10.93	11.10	10.86	10.99	10.36	qfq	31,593,219	347,608,064	1.20%
2025-08-28	10.76	10.95	10.48	10.86	10.24	qfq	34,677,394	371,733,799	0.56%
2025-08-27	11.19	11.21	10.79	10.80	10.18	qfq	35,496,665	391,448,661	-3.57%
2025-08-26	10.89	11.27	10.81	11.20	10.56	qfq	50,372,032	558,445,948	3.13%
2025-08-25	10.46	10.88	10.42	10.86	10.24	qfq	52,575,227	565,338,263	3.92%
2025-08-22	10.52	10.53	10.35	10.45	9.85	qfq	27,774,950	289,757,330	-0.67%
2025-08-21	10.50	10.59	10.40	10.52	9.92	qfq	34,933,892	366,687,818	0.29%
2025-08-20	10.11	10.78	10.10	10.49	9.89	qfq	68,308,475	717,054,783	3.96%
2025-08-19	10.06	10.21	10.04	10.09	9.51	qfq	34,267,416	346,580,848	0.00%
2025-08-18	10.20	10.24	10.06	10.09	9.51	qfq	35,516,902	359,426,589	-1.08%
2025-08-15	10.07	10.23	10.07	10.20	9.61	qfq	19,255,464	196,175,748	1.39%
2025-08-14	10.30	10.30	10.03	10.06	9.48	qfq	27,030,527	274,713,565	-2.42%
2025-08-13	10.35	10.41	10.19	10.31	9.72	qfq	29,945,738	307,621,765	-0.29%
2025-08-12	10.33	10.34	10.24	10.34	9.75	qfq	14,684,598	151,046,779	0.29%
2025-08-11	10.34	10.39	10.27	10.31	9.72	qfq	14,899,047	153,737,929	0.10%
2025-08-08	10.24	10.34	10.17	10.30	9.71	qfq	15,738,914	161,298,329	0.78%
2025-08-07	10.29	10.39	10.20	10.22	9.63	qfq	16,113,699	165,434,080	-0.87%
2025-08-06	10.23	10.40	10.20	10.31	9.72	qfq	20,257,848	208,924,347	0.49%
2025-08-05	10.25	10.34	10.21	10.26	9.67	qfq	18,044,387	185,156,472	0.20%
2025-08-04	10.18	10.28	10.11	10.24	9.65	qfq	15,591,324	159,311,543	0.10%
2025-08-01	10.13	10.29	10.10	10.23	9.64	qfq	16,619,954	169,783,887	1.19%
2025-07-31	10.32	10.33	10.09	10.11	9.53	qfq	26,450,149	269,415,363	-2.41%
2025-07-30	10.34	10.46	10.30	10.36	9.77	qfq	24,283,354	251,783,585	0.29%
2025-07-29	10.53	10.56	10.22	10.33	9.74	qfq	28,445,973	293,617,707	-2.09%
2025-07-28	10.50	10.67	10.41	10.55	9.94	qfq	24,300,142	256,294,290	0.38%
2025-07-25	10.45	10.67	10.41	10.51	9.91	qfq	29,750,020	314,461,646	1.06%
2025-07-24	10.35	10.40	10.24	10.40	9.80	qfq	25,883,797	267,151,509	0.58%
2025-07-23	10.35	10.70	10.31	10.34	9.75	qfq	35,453,412	371,601,341	0.10%
2025-07-22	10.32	10.43	10.25	10.33	9.74	qfq	28,083,807	289,820,580	0.39%
2025-07-21	10.21	10.41	10.21	10.29	9.70	qfq	30,588,781	315,299,864	1.28%
2025-07-18	10.06	10.19	10.01	10.16	9.58	qfq	30,576,500	309,181,648	1.40%
2025-07-17	10.24	10.28	9.95	10.02	9.44	qfq	51,877,994	521,809,175	-2.15%
2025-07-16	10.44	10.52	10.18	10.24	9.65	qfq	34,176,935	353,263,517	-1.35%
2025-07-15	10.40	10.65	10.06	10.38	9.78	qfq	61,169,048	639,936,986	-3.89%
2025-07-14	10.87	10.95	10.70	10.80	10.18	qfq	23,018,639	248,331,204	-0.64%
2025-07-11	10.92	10.99	10.75	10.87	10.25	qfq	20,583,933	223,712,026	-0.55%
2025-07-10	10.95	11.02	10.75	10.93	10.30	qfq	28,940,355	315,270,907	0.55%
2025-07-09	10.95	11.06	10.85	10.87	10.25	qfq	18,262,532	199,632,208	-1.45%
2025-07-08	10.59	11.10	10.58	11.03	10.40	qfq	39,825,295	433,313,176	4.15%
2025-07-07	10.46	10.63	10.30	10.59	9.98	qfq	20,179,504	211,133,684	1.34%
2025-07-04	10.57	10.60	10.32	10.45	9.85	qfq	21,776,035	228,191,907	-3.69%
2025-07-03	10.85	10.88	10.71	10.85	9.96	qfq	21,642,098	233,604,677	0.46%
2025-07-02	10.66	10.82	10.58	10.80	9.92	qfq	27,966,771	299,263,542	0.93%
2025-07-01	10.20	10.85	10.11	10.70	9.83	qfq	57,914,879	612,625,468	4.39%
2025-06-30	10.15	10.40	10.13	10.25	9.41	qfq	18,196,139	186,690,823	1.49%
2025-06-27	10.10	10.24	10.08	10.10	9.27	qfq	11,534,950	117,014,558	-0.20%
2025-06-26	10.23	10.25	9.95	10.12	9.29	qfq	20,789,097	210,146,304	-0.88%
2025-06-25	10.11	10.34	10.08	10.21	9.38	qfq	20,180,734	206,309,098	1.39%
2025-06-24	10.09	10.18	10.02	10.07	9.25	qfq	17,330,227	174,994,883	-0.30%
2025-06-23	10.12	10.25	10.05	10.10	9.27	qfq	13,465,000	136,616,422	-0.20%
2025-06-20	10.18	10.27	10.11	10.12	9.29	qfq	8,671,000	88,257,696	-0.10%
2025-06-19	10.17	10.20	10.06	10.13	9.30	qfq	9,588,390	97,179,697	-0.49%
2025-06-18	10.35	10.39	10.13	10.18	9.35	qfq	13,768,800	140,435,004	-1.83%
2025-06-17	10.46	10.61	10.33	10.37	9.52	qfq	13,961,400	145,719,676	-1.43%
2025-06-16	10.39	10.68	10.39	10.52	9.66	qfq	23,449,670	247,402,883	1.35%
2025-06-13	10.24	10.77	10.17	10.38	9.53	qfq	36,022,240	378,241,660	1.17%
2025-06-12	10.11	10.28	9.96	10.26	9.42	qfq	22,257,561	225,702,224	1.48%
2025-06-11	10.01	10.22	9.94	10.11	9.28	qfq	18,901,661	191,476,638	1.10%
2025-06-10	10.04	10.05	9.86	10.00	9.18	qfq	13,350,633	133,209,359	-0.30%
2025-06-09	10.01	10.10	9.89	10.03	9.21	qfq	16,379,244	163,437,515	0.30%
2025-06-06	9.99	10.07	9.96	10.00	9.18	qfq	10,063,700	100,672,727	0.10%
2025-06-05	10.16	10.24	9.98	9.99	9.17	qfq	15,794,853	158,315,134	-2.15%
2025-06-04	10.02	10.30	10.00	10.21	9.38	qfq	21,591,200	219,438,400	2.10%
2025-06-03	9.71	10.16	9.68	10.00	9.18	qfq	25,135,901	251,694,517	2.56%
2025-05-30	9.87	10.14	9.74	9.75	8.95	qfq	22,010,459	218,480,186	-1.12%
2025-05-29	9.81	9.89	9.71	9.86	9.05	qfq	14,355,800	141,112,834	0.61%
2025-05-28	10.07	10.13	9.79	9.80	9.00	qfq	16,772,113	166,491,323	-3.07%
2025-05-27	10.14	10.19	9.87	10.11	9.28	qfq	19,645,761	196,561,340	-0.30%
2025-05-26	10.30	10.33	10.09	10.14	9.31	qfq	14,078,800	143,453,627	-1.55%
2025-05-23	10.26	10.52	10.23	10.30	9.46	qfq	13,784,100	143,092,522	0.39%
2025-05-22	10.60	10.62	10.25	10.26	9.42	qfq	21,526,646	223,089,245	-3.66%
2025-05-21	10.61	10.71	10.54	10.65	9.78	qfq	16,163,052	171,177,542	-0.19%
2025-05-20	10.75	10.82	10.63	10.67	9.80	qfq	15,865,061	169,825,417	-0.93%
2025-05-19	10.79	10.80	10.51	10.77	9.89	qfq	29,971,861	318,694,060	-0.19%
2025-05-16	10.34	10.90	10.33	10.79	9.91	qfq	35,728,802	381,508,152	3.95%
2025-05-15	10.45	10.59	10.37	10.38	9.53	qfq	13,693,321	143,077,538	-1.05%
2025-05-14	10.71	10.72	10.42	10.49	9.63	qfq	25,999,971	273,445,135	-2.05%
2025-05-13	10.91	11.00	10.57	10.71	9.83	qfq	37,459,421	403,469,413	0.66%
2025-05-12	10.36	10.80	10.36	10.64	9.77	qfq	42,990,243	456,637,703	3.20%
2025-05-09	10.47	10.49	10.08	10.31	9.47	qfq	28,397,800	290,694,796	-0.87%
2025-05-08	10.15	10.51	10.01	10.40	9.55	qfq	39,399,021	405,798,375	2.16%
2025-05-07	10.19	10.28	10.07	10.18	9.35	qfq	23,650,987	240,053,671	0.79%
2025-05-06	9.79	10.18	9.75	10.10	9.27	qfq	40,562,172	407,756,092	4.23%
2025-04-30	9.85	9.90	9.67	9.69	8.90	qfq	20,146,567	195,914,549	-1.62%
2025-04-29	9.94	10.02	9.78	9.85	9.04	qfq	21,153,210	208,922,628	-1.40%
2025-04-28	9.95	10.12	9.61	9.99	9.17	qfq	30,574,381	304,743,539	0.10%
2025-04-25	9.85	10.10	9.85	9.98	9.16	qfq	25,303,891	252,339,261	1.63%
2025-04-24	10.08	10.08	9.76	9.82	9.02	qfq	19,933,359	196,411,292	-1.90%
2025-04-23	9.84	10.23	9.77	10.01	9.19	qfq	28,664,669	287,787,507	2.04%
2025-04-22	9.94	10.00	9.70	9.81	9.01	qfq	22,664,604	222,561,952	-1.41%
2025-04-21	9.82	10.01	9.60	9.95	9.14	qfq	26,720,092	262,689,782	1.32%
2025-04-18	9.90	9.97	9.78	9.82	9.02	qfq	21,234,551	209,280,302	-0.41%
2025-04-17	9.55	10.04	9.51	9.86	9.05	qfq	44,241,467	437,226,444	3.46%
2025-04-16	9.59	9.67	9.37	9.53	8.75	qfq	44,606,478	424,562,121	-1.75%
2025-04-15	10.25	10.25	9.51	9.70	8.91	qfq	83,303,012	808,947,975	-8.23%
2025-04-14	10.51	10.67	10.35	10.57	9.71	qfq	30,557,302	321,125,252	2.42%
2025-04-11	9.71	10.42	9.58	10.32	9.48	qfq	39,324,127	399,489,730	5.63%
2025-04-10	9.83	10.23	9.76	9.77	8.97	qfq	30,524,250	303,584,353	-0.41%
2025-04-09	9.70	9.98	8.85	9.81	9.01	qfq	36,052,142	340,222,741	1.03%
2025-04-08	9.42	9.90	9.36	9.71	8.92	qfq	37,825,838	364,152,050	2.00%
2025-04-07	9.70	10.26	9.52	9.52	8.74	qfq	34,283,206	335,404,508	-10.02%
2025-04-03	10.42	10.64	10.24	10.58	9.72	qfq	19,543,800	203,893,846	0.47%
2025-04-02	10.76	10.84	10.47	10.53	9.67	qfq	19,177,904	203,727,932	-2.14%
2025-04-01	10.46	10.90	10.45	10.76	9.88	qfq	28,477,922	304,926,704	3.46%
2025-03-31	10.15	10.56	10.14	10.40	9.55	qfq	30,567,759	317,092,592	0.87%
2025-03-28	10.80	10.97	10.25	10.31	9.47	qfq	48,615,157	509,818,409	-4.80%
2025-03-27	11.08	11.48	10.82	10.83	9.94	qfq	45,751,312	507,077,130	-2.26%
2025-03-26	10.57	11.14	10.54	11.08	10.17	qfq	38,287,645	417,449,172	4.92%
2025-03-25	10.44	10.70	10.36	10.56	9.70	qfq	23,134,828	243,874,727	1.05%
2025-03-24	10.43	10.65	10.15	10.45	9.60	qfq	28,993,414	301,704,763	0.00%
2025-03-21	10.41	10.65	10.37	10.45	9.60	qfq	17,268,142	180,909,602	-0.29%
2025-03-20	10.51	10.66	10.43	10.48	9.62	qfq	20,069,495	211,302,557	-0.29%
2025-03-19	10.06	10.66	10.04	10.51	9.65	qfq	32,581,506	340,505,383	3.96%
2025-03-18	9.87	10.19	9.87	10.11	9.28	qfq	18,581,660	186,756,351	2.22%
2025-03-17	10.09	10.13	9.80	9.89	9.08	qfq	21,067,890	208,744,529	-1.49%
2025-03-14	9.87	10.15	9.86	10.04	9.22	qfq	23,943,564	239,636,807	1.62%
2025-03-13	9.96	10.06	9.78	9.88	9.07	qfq	18,975,900	187,243,560	-1.30%
2025-03-12	9.87	10.20	9.84	10.01	9.19	qfq	39,720,641	397,576,640	1.42%
2025-03-11	9.61	9.90	9.58	9.87	9.06	qfq	34,746,365	338,172,006	1.65%
2025-03-10	9.40	9.80	9.24	9.71	8.92	qfq	42,073,212	403,679,537	3.63%
2025-03-07	9.31	9.49	9.23	9.37	8.60	qfq	27,277,704	255,242,783	0.43%
2025-03-06	9.54	9.62	9.20	9.33	8.57	qfq	37,451,570	349,108,518	-0.85%
2025-03-05	9.33	9.55	9.15	9.41	8.64	qfq	41,694,339	389,777,483	-1.05%
2025-03-04	9.00	9.70	8.95	9.51	8.73	qfq	74,548,366	705,050,582	7.22%
2025-03-03	9.04	9.15	8.79	8.87	8.15	qfq	76,837,171	689,451,216	-0.45%
2025-02-28	8.18	9.06	8.13	8.91	8.18	qfq	115,431,895	1,023,931,161	8.13%
2025-02-27	8.18	8.26	8.03	8.24	7.57	qfq	18,380,700	149,124,057	0.49%
2025-02-26	8.24	8.36	8.18	8.20	7.53	qfq	17,854,981	147,400,130	-0.36%
2025-02-25	8.43	8.43	8.20	8.23	7.56	qfq	19,572,641	162,281,893	-3.06%
2025-02-24	8.58	8.64	8.42	8.49	7.80	qfq	24,791,396	210,822,417	0.35%
2025-02-21	8.39	8.49	8.33	8.46	7.77	qfq	21,590,702	181,600,531	0.95%
2025-02-20	8.38	8.42	8.24	8.38	7.70	qfq	15,454,796	128,564,328	0.24%
2025-02-19	8.39	8.51	8.31	8.36	7.68	qfq	16,155,315	135,500,515	-0.12%
2025-02-18	8.49	8.54	8.33	8.37	7.69	qfq	12,186,542	102,702,089	-1.76%
2025-02-17	8.38	8.52	8.33	8.52	7.82	qfq	12,738,273	107,481,969	1.91%
2025-02-14	8.58	8.60	8.33	8.36	7.68	qfq	18,938,000	159,495,089	-2.22%
2025-02-13	8.87	8.88	8.52	8.55	7.85	qfq	21,949,500	190,962,493	-3.39%
2025-02-12	8.60	8.94	8.60	8.85	8.13	qfq	35,899,988	316,025,278	3.63%
2025-02-11	8.47	8.60	8.44	8.54	7.84	qfq	15,296,895	130,356,532	0.95%
2025-02-10	8.55	8.57	8.35	8.46	7.77	qfq	18,794,176	158,208,845	-0.70%
2025-02-07	8.38	8.72	8.36	8.52	7.82	qfq	28,500,006	244,297,024	1.31%
2025-02-06	8.24	8.43	8.18	8.41	7.72	qfq	17,577,100	146,144,558	1.94%
2025-02-05	8.45	8.52	8.22	8.25	7.58	qfq	17,732,274	148,192,271	-2.37%
2025-01-27	8.59	8.64	8.41	8.45	7.76	qfq	15,404,730	131,143,741	-1.63%
2025-01-24	8.45	8.67	8.16	8.59	7.89	qfq	34,388,110	289,153,676	1.54%
2025-01-23	9.09	9.22	8.34	8.46	7.77	qfq	52,873,300	459,910,489	-6.93%
2025-01-22	8.89	9.20	8.85	9.09	8.35	qfq	28,883,423	261,297,392	2.25%
2025-01-21	9.01	9.07	8.73	8.89	8.16	qfq	20,731,756	183,599,240	-1.22%
2025-01-20	9.09	9.17	8.94	9.00	8.26	qfq	15,062,223	135,919,086	-0.88%
2025-01-17	8.82	9.25	8.76	9.08	8.34	qfq	35,470,620	321,737,711	3.18%
2025-01-16	8.99	9.04	8.70	8.80	8.08	qfq	24,295,761	215,079,502	-3.08%
2025-01-15	9.00	9.12	8.85	9.08	8.34	qfq	21,618,689	194,553,875	1.23%
2025-01-14	8.86	8.98	8.78	8.97	8.24	qfq	26,797,128	237,831,817	1.93%
2025-01-13	8.62	8.80	8.53	8.80	8.08	qfq	20,951,035	182,359,530	0.80%
2025-01-10	8.65	9.02	8.45	8.73	8.02	qfq	54,228,956	476,080,688	1.63%
2025-01-09	7.80	8.59	7.77	8.59	7.89	qfq	31,339,700	259,139,282	9.99%
2025-01-08	8.02	8.27	7.70	7.81	7.17	qfq	19,043,695	151,635,230	-2.62%
2025-01-07	7.91	8.04	7.77	8.02	7.36	qfq	16,333,901	129,002,166	1.52%
2025-01-06	8.13	8.20	7.75	7.90	7.25	qfq	19,760,981	157,315,623	-2.83%
2025-01-03	8.38	8.45	8.09	8.13	7.47	qfq	18,461,600	153,158,882	-2.63%
2025-01-02	8.73	8.80	8.28	8.35	7.67	qfq	18,609,397	157,953,165	-4.35%
2024-12-31	8.85	8.99	8.71	8.73	8.02	qfq	15,421,503	136,301,977	-1.47%
2024-12-30	8.97	9.15	8.83	8.86	8.14	qfq	18,923,712	169,804,374	-0.67%
2024-12-27	8.99	9.00	8.84	8.92	8.19	qfq	18,235,732	162,801,156	-0.89%
2024-12-26	8.55	9.01	8.55	9.00	8.26	qfq	38,098,160	338,637,948	6.01%
2024-12-25	8.21	8.51	8.04	8.49	7.80	qfq	18,825,463	156,140,862	3.66%
2024-12-24	8.21	8.35	8.06	8.19	7.52	qfq	12,507,700	102,216,241	-0.12%
2024-12-23	8.41	8.54	8.19	8.20	7.53	qfq	15,898,000	132,980,681	-2.03%
2024-12-20	8.31	8.51	8.30	8.37	7.69	qfq	10,852,700	91,238,171	0.12%
2024-12-19	8.38	8.45	8.25	8.36	7.68	qfq	14,838,906	123,858,009	-0.24%
2024-12-18	8.50	8.65	8.32	8.38	7.70	qfq	16,096,325	136,883,975	-1.30%
2024-12-17	8.81	8.83	8.46	8.49	7.80	qfq	19,434,625	167,623,640	-3.41%
2024-12-16	8.66	8.85	8.46	8.79	8.07	qfq	18,889,495	164,336,372	2.09%
2024-12-13	8.90	8.90	8.60	8.61	7.91	qfq	17,647,652	153,829,076	-3.48%
2024-12-12	8.67	8.92	8.65	8.92	8.19	qfq	18,867,300	166,364,329	3.12%
2024-12-11	8.70	8.74	8.58	8.65	7.94	qfq	13,694,500	118,372,829	-0.69%
2024-12-10	8.92	8.99	8.65	8.71	8.00	qfq	23,265,900	204,407,987	-0.34%
2024-12-09	8.84	8.91	8.65	8.74	8.03	qfq	20,271,648	177,622,066	-1.24%
2024-12-06	8.80	8.92	8.75	8.85	8.13	qfq	15,064,911	133,168,420	0.57%
2024-12-05	8.88	8.93	8.76	8.80	8.08	qfq	17,634,646	155,470,069	-1.23%
2024-12-04	9.10	9.17	8.80	8.91	8.18	qfq	26,248,151	235,119,005	-2.52%
2024-12-03	9.07	9.18	8.95	9.14	8.39	qfq	25,327,856	229,790,235	0.77%
2024-12-02	8.92	9.31	8.84	9.07	8.33	qfq	46,314,520	420,577,241	2.60%
2024-11-29	8.77	9.00	8.63	8.84	8.12	qfq	48,387,195	426,527,914	2.55%
2024-11-28	8.20	8.77	8.10	8.62	7.92	qfq	56,189,889	477,253,727	4.74%
2024-11-27	7.92	8.24	7.88	8.23	7.56	qfq	32,814,597	265,419,263	3.39%
2024-11-26	8.07	8.15	7.92	7.96	7.31	qfq	16,317,000	131,041,340	-1.85%
2024-11-25	8.07	8.13	7.85	8.11	7.45	qfq	22,811,812	181,649,687	1.38%
2024-11-22	8.40	8.64	7.97	8.00	7.35	qfq	38,191,491	316,290,708	-4.65%
2024-11-21	8.30	8.42	8.10	8.39	7.70	qfq	31,245,802	258,828,519	2.82%
2024-11-20	7.84	8.25	7.80	8.16	7.49	qfq	29,812,500	241,554,797	4.35%
2024-11-19	7.81	7.89	7.55	7.82	7.18	qfq	26,537,502	206,093,000	3.71%
2024-11-18	8.07	8.23	7.42	7.54	6.92	qfq	39,148,492	302,005,659	-6.34%
2024-11-15	8.27	8.40	8.00	8.05	7.39	qfq	26,938,800	222,065,197	-2.78%
2024-11-14	8.18	8.58	8.14	8.28	7.60	qfq	37,887,814	318,002,637	0.98%
2024-11-13	8.29	8.32	8.03	8.20	7.53	qfq	20,002,312	163,035,152	-0.97%
2024-11-12	8.28	8.50	8.22	8.28	7.60	qfq	29,417,238	245,634,458	0.73%
2024-11-11	8.26	8.42	8.13	8.22	7.55	qfq	28,711,929	235,884,052	-1.20%
2024-11-08	8.44	8.67	8.21	8.32	7.64	qfq	38,824,201	325,269,522	-1.19%
2024-11-07	7.91	8.50	7.90	8.42	7.73	qfq	51,377,011	425,971,132	6.18%
2024-11-06	8.03	8.20	7.87	7.93	7.28	qfq	29,067,960	233,913,711	-1.00%
2024-11-05	7.89	8.15	7.84	8.01	7.36	qfq	37,767,445	301,003,456	2.04%
2024-11-04	7.79	7.92	7.66	7.85	7.21	qfq	29,820,420	232,183,112	1.16%
2024-11-01	8.02	8.21	7.70	7.76	7.13	qfq	39,805,966	315,921,172	-4.43%
2024-10-31	8.19	8.29	7.82	8.12	7.46	qfq	51,756,935	415,472,788	-0.37%
2024-10-30	7.83	8.32	7.73	8.15	7.48	qfq	69,201,599	561,234,417	1.24%
2024-10-29	7.55	8.22	7.55	8.05	7.39	qfq	125,653,750	1,008,375,654	7.76%
2024-10-28	7.00	7.47	6.85	7.47	6.86	qfq	75,051,452	546,208,374	7.17%
2024-10-25	6.98	7.25	6.91	6.97	6.40	qfq	37,876,242	267,339,218	0.72%
2024-10-24	6.79	6.95	6.73	6.92	6.35	qfq	21,874,200	149,933,306	2.06%
2024-10-23	6.77	6.87	6.66	6.78	6.23	qfq	19,239,600	130,217,580	0.15%
2024-10-22	6.48	6.89	6.42	6.77	6.22	qfq	31,315,791	209,773,000	4.64%
2024-10-21	6.28	6.51	6.14	6.47	5.94	qfq	27,683,901	176,036,999	3.35%
2024-10-18	6.28	6.34	6.16	6.26	5.75	qfq	22,622,193	141,596,104	-0.32%
2024-10-17	6.38	6.46	6.25	6.28	5.77	qfq	15,299,881	97,393,283	-0.63%
2024-10-16	6.35	6.47	6.26	6.32	5.80	qfq	15,706,000	100,094,470	-1.71%
2024-10-15	6.40	6.54	6.31	6.43	5.90	qfq	17,773,898	114,571,280	0.16%
2024-10-14	6.42	6.49	6.25	6.42	5.90	qfq	14,232,685	91,036,804	0.63%
2024-10-11	6.60	6.65	6.29	6.38	5.86	qfq	18,141,500	116,739,575	-3.77%
2024-10-10	6.64	6.79	6.45	6.63	6.09	qfq	19,679,053	130,522,416	1.22%
2024-10-09	6.92	6.96	6.46	6.55	6.01	qfq	30,341,600	204,577,751	-8.26%
2024-10-08	7.45	7.46	6.68	7.14	6.56	qfq	47,594,357	337,864,628	5.31%
2024-09-30	6.30	6.79	6.30	6.78	6.23	qfq	39,341,601	260,120,237	9.89%
2024-09-27	5.97	6.26	5.94	6.17	5.67	qfq	22,411,692	136,726,752	4.40%
2024-09-26	5.85	5.91	5.82	5.91	5.43	qfq	9,229,101	54,217,420	0.85%
2024-09-25	5.96	6.06	5.85	5.86	5.38	qfq	12,998,100	77,561,949	-1.35%
2024-09-24	5.82	5.94	5.80	5.94	5.45	qfq	10,390,400	61,236,402	2.41%
2024-09-23	5.90	5.91	5.78	5.80	5.33	qfq	6,215,900	36,331,767	-0.85%
2024-09-20	5.83	5.90	5.79	5.85	5.37	qfq	5,789,200	33,812,043	0.52%
2024-09-19	5.80	5.87	5.73	5.82	5.34	qfq	5,620,744	32,678,603	0.87%
2024-09-18	5.83	5.87	5.68	5.77	5.30	qfq	6,770,447	38,951,293	-1.03%
2024-09-13	5.90	5.92	5.83	5.83	5.35	qfq	5,288,000	31,004,873	-1.02%
2024-09-12	5.94	5.97	5.88	5.89	5.41	qfq	5,384,476	31,865,130	-0.84%
2024-09-11	5.87	5.97	5.86	5.94	5.45	qfq	5,739,200	34,043,986	0.85%
2024-09-10	5.85	5.91	5.81	5.89	5.41	qfq	7,195,300	42,167,751	0.34%
2024-09-09	5.92	5.98	5.85	5.87	5.39	qfq	8,284,000	48,927,623	-0.84%
2024-09-06	6.00	6.10	5.91	5.92	5.44	qfq	8,692,500	52,097,076	-0.84%
2024-09-05	5.91	5.98	5.86	5.97	5.48	qfq	9,979,500	59,238,661	1.53%
2024-09-04	5.92	5.94	5.84	5.88	5.40	qfq	6,204,000	36,501,644	-0.68%
2024-09-03	5.84	5.98	5.81	5.92	5.44	qfq	9,957,700	59,033,690	1.37%
2024-09-02	5.94	5.95	5.71	5.84	5.36	qfq	14,509,572	85,163,702	-0.17%
2024-08-30	5.75	5.88	5.71	5.85	5.37	qfq	12,288,100	71,380,831	2.09%
2024-08-29	5.75	5.81	5.71	5.73	5.26	qfq	6,840,400	39,309,291	-0.69%
2024-08-28	5.65	5.82	5.65	5.77	5.30	qfq	8,039,680	46,358,853	1.94%
2024-08-27	5.67	5.72	5.63	5.66	5.20	qfq	5,539,300	31,417,405	-0.53%
2024-08-26	5.62	5.70	5.61	5.69	5.22	qfq	5,491,300	31,135,133	1.43%
2024-08-23	5.60	5.70	5.57	5.61	5.15	qfq	6,749,000	37,957,057	0.00%
2024-08-22	5.71	5.73	5.60	5.61	5.15	qfq	6,607,200	37,302,814	-1.41%
2024-08-21	5.50	5.75	5.49	5.69	5.22	qfq	11,632,900	65,878,164	3.27%
2024-08-20	5.62	5.67	5.49	5.51	5.06	qfq	9,477,000	52,743,795	-2.30%
2024-08-19	5.60	5.76	5.58	5.64	5.18	qfq	13,163,646	74,443,631	1.62%
2024-08-16	5.65	5.68	5.50	5.55	5.10	qfq	17,506,900	97,399,367	-1.60%
2024-08-15	5.25	5.78	5.23	5.64	5.18	qfq	33,487,465	189,104,402	7.43%
2024-08-14	5.30	5.36	5.24	5.25	4.82	qfq	5,671,700	29,960,374	-0.94%
2024-08-13	5.25	5.33	5.21	5.30	4.87	qfq	5,808,200	30,667,841	0.76%
2024-08-12	5.22	5.31	5.16	5.26	4.83	qfq	5,421,400	28,440,333	0.19%
2024-08-09	5.13	5.38	5.12	5.25	4.82	qfq	9,586,900	50,252,671	2.34%
2024-08-08	5.09	5.16	5.04	5.13	4.71	qfq	4,596,105	23,452,551	0.00%
2024-08-07	5.15	5.18	5.08	5.13	4.71	qfq	4,290,000	22,018,382	-0.39%
2024-08-06	5.09	5.15	5.08	5.15	4.73	qfq	4,116,401	21,060,900	2.18%
2024-08-05	5.19	5.27	5.04	5.04	4.63	qfq	5,703,100	29,356,333	-2.89%
2024-08-02	5.18	5.24	5.14	5.19	4.77	qfq	4,685,800	24,335,975	-0.19%
2024-08-01	5.26	5.30	5.17	5.20	4.77	qfq	5,168,470	26,966,737	-0.76%
2024-07-31	5.02	5.24	4.98	5.24	4.81	qfq	8,359,210	43,179,934	4.59%
2024-07-30	4.96	5.07	4.90	5.01	4.60	qfq	5,234,800	26,096,687	0.80%
2024-07-29	5.09	5.12	4.96	4.97	4.56	qfq	6,533,801	32,607,084	-1.97%
2024-07-26	4.91	5.08	4.91	5.07	4.66	qfq	6,720,500	33,909,273	2.84%
2024-07-25	4.92	5.03	4.86	4.93	4.53	qfq	7,669,000	37,985,956	-0.20%
2024-07-24	5.21	5.24	4.91	4.94	4.54	qfq	14,776,619	74,511,808	-5.18%
2024-07-23	5.36	5.37	5.20	5.21	4.78	qfq	9,971,319	52,394,488	-2.80%
2024-07-22	5.45	5.49	5.34	5.36	4.92	qfq	6,526,261	35,272,791	-1.65%
2024-07-19	5.50	5.52	5.34	5.45	5.00	qfq	10,363,200	56,192,872	-1.62%
2024-07-18	5.68	5.68	5.41	5.54	5.09	qfq	10,802,100	59,807,182	-2.81%
2024-07-17	5.84	5.88	5.68	5.70	5.23	qfq	8,124,300	46,760,114	-2.56%
2024-07-16	5.85	5.85	5.75	5.85	5.37	qfq	5,869,000	34,009,695	0.00%
2024-07-15	6.06	6.06	5.80	5.85	5.37	qfq	14,332,202	84,316,383	-3.47%
2024-07-12	6.05	6.13	6.01	6.06	5.56	qfq	9,095,400	55,215,482	0.17%
2024-07-11	5.88	6.18	5.83	6.05	5.56	qfq	14,026,182	84,040,915	4.13%
2024-07-10	5.87	5.92	5.80	5.81	5.34	qfq	6,979,600	40,884,332	-2.52%
2024-07-09	5.95	6.04	5.85	5.96	5.34	qfq	8,570,200	51,003,716	0.17%
2024-07-08	6.05	6.07	5.92	5.95	5.33	qfq	7,908,000	47,285,095	-1.82%
2024-07-05	6.04	6.09	6.00	6.06	5.42	qfq	4,577,800	27,637,068	0.50%
2024-07-04	6.11	6.14	6.01	6.03	5.40	qfq	6,447,700	39,007,356	-1.31%
2024-07-03	6.20	6.29	6.09	6.11	5.47	qfq	10,400,200	64,134,499	-1.29%
2024-07-02	6.12	6.21	6.11	6.19	5.54	qfq	8,144,856	50,204,952	0.16%
2024-07-01	6.01	6.20	6.01	6.18	5.53	qfq	12,593,876	77,307,045	2.83%
2024-06-28	5.95	6.12	5.91	6.01	5.38	qfq	7,675,601	46,337,204	1.52%
2024-06-27	6.13	6.13	5.91	5.92	5.30	qfq	8,756,700	52,491,178	-3.27%
2024-06-26	5.98	6.15	5.89	6.12	5.48	qfq	9,252,600	56,023,317	2.86%
2024-06-25	6.02	6.09	5.92	5.95	5.33	qfq	7,548,600	45,294,286	-1.16%
2024-06-24	6.15	6.16	5.96	6.02	5.39	qfq	10,472,340	63,341,851	-2.43%
2024-06-21	6.10	6.23	6.10	6.17	5.52	qfq	4,719,600	29,087,984	0.98%
2024-06-20	6.25	6.28	6.11	6.11	5.47	qfq	6,391,800	39,427,703	-2.24%
2024-06-19	6.27	6.30	6.18	6.25	5.59	qfq	7,859,200	49,001,817	-0.16%
2024-06-18	6.11	6.30	6.11	6.26	5.60	qfq	11,918,201	74,130,764	2.12%
2024-06-17	6.09	6.20	6.06	6.13	5.49	qfq	8,837,500	54,300,166	0.33%
2024-06-14	6.06	6.14	6.01	6.11	5.47	qfq	9,811,050	59,822,869	0.83%
2024-06-13	6.11	6.16	6.02	6.06	5.42	qfq	6,575,101	39,870,197	-0.98%
2024-06-12	6.01	6.18	5.98	6.12	5.48	qfq	8,661,801	52,874,283	1.66%
2024-06-11	6.03	6.06	5.90	6.02	5.39	qfq	9,071,613	54,180,381	-1.31%
2024-06-07	5.90	6.12	5.88	6.10	5.46	qfq	14,613,161	87,524,080	2.87%
2024-06-06	6.08	6.14	5.92	5.93	5.31	qfq	11,411,600	68,650,040	-2.47%
2024-06-05	6.19	6.19	6.02	6.08	5.44	qfq	9,602,700	58,582,159	-1.62%
2024-06-04	6.11	6.20	6.05	6.18	5.53	qfq	9,981,162	61,106,566	0.98%
2024-06-03	6.08	6.22	5.96	6.12	5.48	qfq	17,736,979	107,974,730	0.82%
2024-05-31	6.17	6.20	6.04	6.07	5.43	qfq	17,287,801	105,407,628	-2.10%
2024-05-30	6.33	6.44	6.19	6.20	5.55	qfq	14,376,335	90,517,840	-2.21%
2024-05-29	6.20	6.44	6.12	6.34	5.68	qfq	19,174,723	121,035,099	1.60%
2024-05-28	6.40	6.40	6.22	6.24	5.59	qfq	13,472,280	84,663,461	-2.50%
2024-05-27	6.36	6.41	6.25	6.40	5.73	qfq	13,341,410	84,548,710	1.11%
2024-05-24	6.36	6.46	6.31	6.33	5.67	qfq	15,825,183	100,919,588	-0.47%
2024-05-23	6.36	6.47	6.30	6.36	5.69	qfq	15,732,080	100,279,544	-0.78%
2024-05-22	6.50	6.52	6.38	6.41	5.74	qfq	18,053,851	116,144,944	-1.54%
2024-05-21	6.47	6.60	6.38	6.51	5.83	qfq	28,508,106	185,354,111	0.31%
2024-05-20	6.25	6.52	6.21	6.49	5.81	qfq	35,038,208	224,666,301	3.67%
2024-05-17	6.25	6.29	6.05	6.26	5.60	qfq	30,884,192	190,459,245	0.32%
2024-05-16	6.21	6.58	6.16	6.24	5.59	qfq	55,935,930	354,524,887	0.48%
2024-05-15	6.07	6.21	6.05	6.21	5.56	qfq	24,338,534	149,961,886	1.64%
2024-05-14	5.98	6.15	5.95	6.11	5.47	qfq	19,141,578	116,258,754	2.17%
2024-05-13	6.06	6.06	5.92	5.98	5.35	qfq	12,936,067	77,388,774	-1.81%
2024-05-10	6.18	6.19	6.05	6.09	5.45	qfq	16,255,600	99,172,363	-0.98%
2024-05-09	6.05	6.21	6.03	6.15	5.51	qfq	21,903,220	135,071,574	1.82%
2024-05-08	6.12	6.16	6.03	6.04	5.41	qfq	11,226,500	68,367,319	-1.15%
2024-05-07	6.16	6.17	6.01	6.11	5.47	qfq	16,167,777	98,065,174	-0.81%
2024-05-06	5.95	6.16	5.92	6.16	5.51	qfq	21,467,236	130,710,034	4.41%
2024-04-30	5.98	5.98	5.84	5.90	5.28	qfq	13,032,761	77,099,400	-0.51%
2024-04-29	5.93	6.01	5.72	5.93	5.31	qfq	28,711,444	168,734,595	-1.82%
2024-04-26	6.03	6.09	5.93	6.04	5.41	qfq	14,782,467	88,918,052	0.00%
2024-04-25	5.94	6.14	5.91	6.04	5.41	qfq	14,876,900	90,200,903	1.85%
2024-04-24	5.90	5.98	5.85	5.93	5.31	qfq	8,347,684	49,441,756	-0.34%
2024-04-23	6.03	6.08	5.88	5.95	5.33	qfq	13,041,280	77,490,142	-1.82%
2024-04-22	6.13	6.19	6.05	6.06	5.42	qfq	13,907,580	84,870,677	-1.14%
2024-04-19	6.14	6.15	5.97	6.13	5.49	qfq	19,315,220	117,905,303	1.32%
2024-04-18	6.10	6.15	5.99	6.05	5.42	qfq	17,592,100	106,717,002	-0.66%
2024-04-17	5.69	6.10	5.67	6.09	5.45	qfq	24,229,600	145,029,017	7.60%
2024-04-16	5.98	6.00	5.63	5.66	5.07	qfq	21,001,971	121,459,563	-5.82%
2024-04-15	6.01	6.12	5.83	6.01	5.38	qfq	19,887,200	119,577,783	0.17%
2024-04-12	6.22	6.22	5.94	6.00	5.37	qfq	15,020,397	91,071,641	-2.44%
2024-04-11	6.07	6.22	6.03	6.15	5.51	qfq	13,268,854	81,464,362	0.49%
2024-04-10	6.13	6.19	6.07	6.12	5.48	qfq	9,776,106	59,972,696	-0.49%
2024-04-09	6.14	6.19	6.06	6.15	5.51	qfq	10,561,444	64,707,751	0.33%
2024-04-08	6.16	6.33	6.12	6.13	5.49	qfq	16,184,977	100,363,243	-0.49%
2024-04-03	6.13	6.21	6.12	6.16	5.51	qfq	16,958,614	104,566,121	0.33%
2024-04-02	6.11	6.16	6.09	6.14	5.50	qfq	14,346,431	88,018,565	0.33%
2024-04-01	6.10	6.17	5.96	6.12	5.48	qfq	18,473,356	112,458,224	0.99%
2024-03-29	5.80	6.09	5.80	6.06	5.42	qfq	20,404,263	122,112,003	4.66%
2024-03-28	5.81	5.90	5.72	5.79	5.18	qfq	19,218,920	111,696,866	1.22%
2024-03-27	5.88	5.92	5.71	5.72	5.12	qfq	19,409,000	112,303,912	-3.54%
2024-03-26	5.93	6.03	5.80	5.93	5.31	qfq	23,262,038	137,322,226	-1.66%
2024-03-25	6.20	6.30	5.94	6.03	5.40	qfq	29,292,920	178,697,086	-0.50%
2024-03-22	6.07	6.12	5.93	6.06	5.42	qfq	19,453,104	117,164,116	0.33%
2024-03-21	5.94	6.06	5.85	6.04	5.41	qfq	17,899,266	106,628,715	1.68%
2024-03-20	5.95	5.98	5.86	5.94	5.32	qfq	13,372,817	79,210,358	-0.17%
2024-03-19	5.91	6.00	5.87	5.95	5.33	qfq	17,054,737	101,176,401	0.17%
2024-03-18	5.78	6.00	5.76	5.94	5.32	qfq	23,379,318	137,919,520	2.95%
2024-03-15	5.48	5.78	5.48	5.77	5.17	qfq	24,054,527	136,302,244	5.29%
2024-03-14	5.53	5.58	5.45	5.48	4.91	qfq	13,060,700	72,134,654	-1.26%
2024-03-13	5.46	5.63	5.42	5.55	4.97	qfq	17,899,528	99,028,985	1.46%
2024-03-12	5.36	5.47	5.29	5.47	4.90	qfq	15,515,810	83,443,115	1.67%
2024-03-11	5.20	5.55	5.15	5.38	4.82	qfq	26,783,800	142,761,348	4.06%
2024-03-08	5.09	5.19	4.99	5.17	4.63	qfq	12,985,302	65,918,682	0.98%
2024-03-07	4.98	5.35	4.93	5.12	4.58	qfq	20,861,100	107,497,755	3.23%
2024-03-06	4.90	5.01	4.90	4.96	4.44	qfq	6,627,902	32,886,424	0.81%
2024-03-05	4.95	4.98	4.90	4.92	4.40	qfq	8,248,148	40,702,423	-1.20%
2024-03-04	4.97	5.01	4.87	4.98	4.46	qfq	9,653,300	47,825,430	0.40%
2024-03-01	4.87	4.97	4.81	4.96	4.44	qfq	11,684,700	57,122,796	2.06%
2024-02-29	4.70	4.86	4.63	4.86	4.35	qfq	13,197,900	63,184,452	3.40%
2024-02-28	4.95	5.04	4.68	4.70	4.21	qfq	17,408,500	84,955,958	-4.67%
2024-02-27	4.90	4.93	4.79	4.93	4.41	qfq	11,096,900	53,998,389	0.61%
2024-02-26	4.80	4.98	4.76	4.90	4.39	qfq	13,485,200	65,717,637	2.94%
2024-02-23	4.67	4.77	4.66	4.76	4.26	qfq	9,586,904	45,198,296	1.71%
2024-02-22	4.64	4.80	4.62	4.68	4.19	qfq	8,723,653	40,812,094	0.65%
2024-02-21	4.58	4.75	4.53	4.65	4.16	qfq	10,724,534	50,228,787	0.87%
2024-02-20	4.59	4.62	4.50	4.61	4.13	qfq	7,604,500	34,815,452	-0.22%
2024-02-19	4.55	4.70	4.50	4.62	4.14	qfq	13,919,888	63,895,838	2.90%
2024-02-08	4.13	4.50	4.08	4.49	4.02	qfq	21,350,168	91,740,906	9.78%
2024-02-07	4.10	4.24	4.02	4.09	3.66	qfq	15,544,016	64,118,426	-0.97%
2024-02-06	3.89	4.29	3.76	4.13	3.70	qfq	19,155,891	76,418,981	2.99%
2024-02-05	4.42	4.45	4.01	4.01	3.59	qfq	19,325,841	79,304,604	-9.89%
2024-02-02	4.67	4.75	4.26	4.45	3.98	qfq	14,742,700	66,701,871	-5.52%
2024-02-01	4.79	4.82	4.62	4.71	4.22	qfq	10,680,870	50,537,791	-2.28%
2024-01-31	5.08	5.12	4.82	4.82	4.31	qfq	13,796,617	68,250,161	-5.68%
2024-01-30	5.19	5.30	5.08	5.11	4.57	qfq	8,390,097	43,458,573	-1.73%
2024-01-29	5.35	5.37	5.18	5.20	4.65	qfq	6,850,700	36,007,626	-2.80%
2024-01-26	5.33	5.43	5.32	5.35	4.79	qfq	7,437,000	39,982,598	0.00%
2024-01-25	5.15	5.35	5.11	5.35	4.79	qfq	10,435,732	55,045,086	3.88%
2024-01-24	5.00	5.20	4.89	5.15	4.61	qfq	12,410,562	62,723,163	3.41%
2024-01-23	5.01	5.08	4.84	4.98	4.46	qfq	11,411,100	56,414,911	-0.60%
2024-01-22	5.36	5.43	4.93	5.01	4.48	qfq	12,142,401	62,757,034	-6.53%
2024-01-19	5.44	5.49	5.33	5.36	4.80	qfq	6,632,800	35,874,663	-0.92%
2024-01-18	5.51	5.52	5.23	5.41	4.84	qfq	13,314,631	71,228,993	-2.52%
2024-01-17	5.65	5.66	5.53	5.55	4.97	qfq	6,865,100	38,424,334	-1.77%
2024-01-16	5.64	5.69	5.57	5.65	5.06	qfq	8,719,280	49,044,074	-0.35%
2024-01-15	5.68	5.75	5.66	5.67	5.08	qfq	7,628,000	43,465,120	-0.35%
2024-01-12	5.65	5.75	5.63	5.69	5.09	qfq	9,021,476	51,462,794	0.53%
2024-01-11	5.56	5.69	5.54	5.66	5.07	qfq	8,186,600	46,021,118	1.98%
2024-01-10	5.57	5.64	5.54	5.55	4.97	qfq	5,592,900	31,223,892	-0.54%
2024-01-09	5.57	5.65	5.53	5.58	4.99	qfq	6,218,600	34,691,885	0.36%
2024-01-08	5.63	5.67	5.56	5.56	4.98	qfq	9,063,400	50,941,191	-0.54%
2024-01-05	5.67	5.70	5.57	5.59	5.00	qfq	10,539,055	59,255,856	-1.76%
2024-01-04	5.67	5.79	5.65	5.69	5.09	qfq	14,428,558	82,382,966	0.18%
2024-01-03	5.61	5.71	5.57	5.68	5.08	qfq	14,540,267	82,301,708	0.89%
2024-01-02	5.54	5.66	5.52	5.63	5.04	qfq	10,525,636	59,170,938	1.44%
2023-12-29	5.46	5.55	5.43	5.55	4.97	qfq	8,435,402	46,453,954	1.65%
2023-12-28	5.29	5.48	5.27	5.46	4.89	qfq	11,159,300	60,493,441	2.82%
2023-12-27	5.32	5.35	5.22	5.31	4.75	qfq	7,464,746	39,366,639	-0.38%
2023-12-26	5.30	5.44	5.25	5.33	4.77	qfq	10,290,100	55,175,576	0.76%
2023-12-25	5.37	5.39	5.25	5.29	4.74	qfq	8,927,100	47,236,107	-1.86%
2023-12-22	5.41	5.47	5.29	5.39	4.82	qfq	11,491,300	61,846,243	-1.46%
2023-12-21	5.48	5.54	5.36	5.47	4.90	qfq	13,166,200	71,624,255	0.18%
2023-12-20	5.36	5.75	5.31	5.46	4.89	qfq	19,205,380	106,130,544	2.44%
2023-12-19	5.32	5.36	5.28	5.33	4.77	qfq	4,256,320	22,619,631	0.19%
2023-12-18	5.43	5.43	5.30	5.32	4.76	qfq	5,828,920	31,144,587	-1.66%
2023-12-15	5.45	5.50	5.39	5.41	4.84	qfq	5,866,400	31,878,620	-0.73%
2023-12-14	5.48	5.51	5.44	5.45	4.88	qfq	4,724,987	25,877,211	-0.18%
2023-12-13	5.50	5.52	5.45	5.46	4.89	qfq	4,526,400	24,839,444	-0.55%
2023-12-12	5.51	5.51	5.45	5.49	4.91	qfq	4,023,880	22,061,006	0.18%
2023-12-11	5.38	5.51	5.32	5.48	4.91	qfq	8,037,680	43,774,596	1.48%
2023-12-08	5.55	5.57	5.39	5.40	4.83	qfq	10,654,350	58,187,793	-2.70%
2023-12-07	5.56	5.59	5.49	5.55	4.97	qfq	7,528,420	41,661,279	-0.18%
2023-12-06	5.47	5.63	5.45	5.56	4.98	qfq	9,023,106	50,262,987	1.65%
2023-12-05	5.52	5.55	5.47	5.47	4.90	qfq	5,371,200	29,610,954	-1.08%
2023-12-04	5.53	5.56	5.51	5.53	4.95	qfq	4,345,480	24,043,058	0.00%
2023-12-01	5.53	5.57	5.49	5.53	4.95	qfq	4,968,880	27,431,030	0.00%
2023-11-30	5.58	5.60	5.49	5.53	4.95	qfq	6,544,567	36,238,917	-1.07%
2023-11-29	5.67	5.67	5.57	5.59	5.00	qfq	5,923,196	33,214,226	-1.41%
2023-11-28	5.56	5.68	5.52	5.67	5.08	qfq	8,473,988	47,588,310	1.98%
2023-11-27	5.60	5.63	5.55	5.56	4.98	qfq	5,597,400	31,186,063	-0.89%
2023-11-24	5.64	5.65	5.59	5.61	5.02	qfq	6,516,400	36,568,833	-0.71%
2023-11-23	5.60	5.66	5.59	5.65	5.06	qfq	6,294,700	35,419,758	0.53%
2023-11-22	5.66	5.70	5.62	5.62	5.03	qfq	7,699,200	43,568,460	-0.53%
2023-11-21	5.68	5.71	5.64	5.65	5.06	qfq	9,401,800	53,375,713	-0.88%
2023-11-20	5.68	5.73	5.64	5.70	5.10	qfq	9,673,500	54,981,820	0.71%
2023-11-17	5.61	5.67	5.58	5.66	5.07	qfq	7,905,400	44,521,486	0.89%
2023-11-16	5.67	5.70	5.60	5.61	5.02	qfq	10,709,100	60,359,420	-1.41%
2023-11-15	5.66	5.71	5.64	5.69	5.09	qfq	12,102,736	68,763,103	0.89%
2023-11-14	5.67	5.71	5.60	5.64	5.05	qfq	9,433,102	53,233,242	-1.05%
2023-11-13	5.72	5.73	5.65	5.70	5.10	qfq	8,503,534	48,292,239	-0.35%
2023-11-10	5.68	5.78	5.60	5.72	5.12	qfq	10,937,261	62,377,030	0.18%
2023-11-09	5.61	5.77	5.60	5.71	5.11	qfq	13,656,000	77,714,103	1.60%
2023-11-08	5.65	5.65	5.57	5.62	5.03	qfq	7,365,017	41,384,970	0.00%
2023-11-07	5.60	5.65	5.53	5.62	5.03	qfq	9,758,300	54,497,717	-0.18%
2023-11-06	5.60	5.67	5.60	5.63	5.04	qfq	8,256,500	46,449,559	0.54%
2023-11-03	5.60	5.66	5.60	5.60	5.01	qfq	6,887,703	38,781,537	-0.18%
2023-11-02	5.67	5.69	5.60	5.61	5.02	qfq	8,411,900	47,417,152	-0.88%
2023-11-01	5.65	5.72	5.62	5.66	5.07	qfq	10,425,600	59,071,207	1.07%
2023-10-31	5.63	5.69	5.58	5.60	5.01	qfq	10,997,666	61,939,005	-0.18%
2023-10-30	5.52	5.63	5.51	5.61	5.02	qfq	9,563,900	53,403,142	1.08%
2023-10-27	5.49	5.59	5.44	5.55	4.97	qfq	9,076,200	50,311,097	0.91%
2023-10-26	5.45	5.52	5.39	5.50	4.92	qfq	7,967,643	43,426,660	0.18%
2023-10-25	5.45	5.57	5.45	5.49	4.91	qfq	10,207,800	56,283,194	1.10%
2023-10-24	5.27	5.44	5.27	5.43	4.86	qfq	8,613,693	46,462,221	3.04%
2023-10-23	5.41	5.42	5.24	5.27	4.72	qfq	10,140,730	53,921,608	-3.30%
2023-10-20	5.47	5.51	5.41	5.45	4.88	qfq	9,706,875	52,965,316	-0.37%
2023-10-19	5.59	5.60	5.46	5.47	4.90	qfq	13,066,400	72,160,549	-2.84%
2023-10-18	5.50	5.70	5.48	5.63	5.04	qfq	19,093,450	107,332,317	2.18%
2023-10-17	5.60	5.62	5.46	5.51	4.93	qfq	11,799,440	65,035,393	-0.54%
2023-10-16	5.60	5.65	5.52	5.54	4.96	qfq	25,715,175	143,407,690	3.17%
2023-10-13	5.47	5.47	5.34	5.37	4.81	qfq	7,084,100	38,226,099	-2.01%
2023-10-12	5.37	5.50	5.36	5.48	4.91	qfq	10,244,200	55,790,190	2.43%
2023-10-11	5.41	5.43	5.34	5.35	4.79	qfq	5,473,600	29,431,859	-1.11%
2023-10-10	5.40	5.47	5.38	5.41	4.84	qfq	4,622,800	25,053,303	0.19%
2023-10-09	5.44	5.46	5.39	5.40	4.83	qfq	4,693,900	25,423,222	-1.10%
2023-09-28	5.42	5.47	5.41	5.46	4.89	qfq	3,404,700	18,534,675	1.11%
2023-09-27	5.37	5.49	5.33	5.40	4.83	qfq	5,931,200	32,106,121	0.75%
2023-09-26	5.43	5.45	5.36	5.36	4.80	qfq	5,360,800	28,881,438	-1.65%
2023-09-25	5.50	5.50	5.42	5.45	4.88	qfq	5,344,700	29,155,080	-1.09%
2023-09-22	5.41	5.51	5.39	5.51	4.93	qfq	6,097,165	33,301,190	1.47%
2023-09-21	5.49	5.52	5.41	5.43	4.86	qfq	9,190,800	50,078,558	-1.27%
2023-09-20	5.60	5.61	5.44	5.50	4.92	qfq	14,394,500	79,292,936	-2.14%
2023-09-19	5.67	5.69	5.60	5.62	5.03	qfq	6,409,939	36,103,684	-0.88%
2023-09-18	5.67	5.73	5.62	5.67	5.08	qfq	5,107,300	28,975,402	-0.53%
2023-09-15	5.68	5.76	5.65	5.70	5.10	qfq	5,031,900	28,677,727	0.71%
2023-09-14	5.71	5.71	5.63	5.66	5.07	qfq	4,815,200	27,261,737	-0.88%
2023-09-13	5.77	5.78	5.67	5.71	5.11	qfq	4,990,000	28,459,557	-1.04%
2023-09-12	5.74	5.80	5.72	5.77	5.17	qfq	5,206,299	30,004,843	0.00%
2023-09-11	5.74	5.82	5.74	5.77	5.17	qfq	6,308,000	36,384,904	1.05%
2023-09-08	5.74	5.76	5.66	5.71	5.11	qfq	5,500,800	31,339,064	-0.70%
2023-09-07	5.82	5.86	5.73	5.75	5.15	qfq	6,204,853	35,912,550	-1.71%
2023-09-06	5.80	5.86	5.74	5.85	5.24	qfq	5,762,800	33,495,298	0.86%
2023-09-05	5.84	5.84	5.75	5.80	5.19	qfq	7,246,682	41,906,558	-0.85%
2023-09-04	5.66	5.89	5.64	5.85	5.24	qfq	15,073,291	87,368,642	3.36%
2023-09-01	5.64	5.72	5.62	5.66	5.07	qfq	7,743,528	43,869,080	0.35%
2023-08-31	5.74	5.75	5.62	5.64	5.05	qfq	10,031,404	56,709,356	-1.74%
2023-08-30	5.82	5.83	5.72	5.74	5.14	qfq	8,290,628	47,842,075	-1.37%
2023-08-29	5.68	5.82	5.65	5.82	5.21	qfq	8,412,100	48,412,470	2.46%
2023-08-28	5.91	5.92	5.65	5.68	5.08	qfq	11,561,200	66,762,133	0.89%
2023-08-25	5.75	5.81	5.62	5.63	5.04	qfq	8,248,102	47,160,615	-1.75%
2023-08-24	5.69	5.78	5.65	5.73	5.13	qfq	5,743,201	32,797,723	0.88%
2023-08-23	5.72	5.75	5.66	5.68	5.08	qfq	4,658,518	26,588,186	-0.70%
2023-08-22	5.79	5.79	5.66	5.72	5.12	qfq	7,392,102	42,208,949	0.00%
2023-08-21	5.72	5.81	5.72	5.72	5.12	qfq	5,673,100	32,673,254	-0.17%
2023-08-18	5.86	5.89	5.73	5.73	5.13	qfq	8,975,319	52,035,014	-2.22%
2023-08-17	5.86	5.89	5.74	5.86	5.25	qfq	10,739,701	62,366,244	-0.17%
2023-08-16	5.93	5.97	5.87	5.87	5.25	qfq	8,634,600	51,017,254	-1.34%
2023-08-15	5.99	6.02	5.93	5.95	5.33	qfq	5,399,400	32,282,062	-0.67%
2023-08-14	5.98	6.01	5.90	5.99	5.36	qfq	8,229,662	48,967,906	-0.66%
2023-08-11	6.10	6.11	6.01	6.03	5.40	qfq	8,115,940	49,136,589	-1.31%
2023-08-10	6.06	6.14	6.06	6.11	5.47	qfq	6,101,300	37,272,277	0.66%
2023-08-09	6.09	6.10	6.05	6.07	5.43	qfq	5,895,900	35,832,956	-0.82%
2023-08-08	6.13	6.15	6.05	6.12	5.48	qfq	9,491,901	57,815,450	-0.49%
2023-08-07	6.14	6.17	6.08	6.15	5.51	qfq	7,692,701	47,141,121	0.16%
2023-08-04	6.16	6.19	6.13	6.14	5.50	qfq	8,101,300	49,840,442	-0.32%
2023-08-03	6.20	6.21	6.14	6.16	5.51	qfq	9,305,053	57,343,816	-0.96%
2023-08-02	6.21	6.28	6.18	6.22	5.57	qfq	8,736,400	54,372,430	0.16%
2023-08-01	6.25	6.27	6.14	6.21	5.56	qfq	12,449,348	77,021,645	-0.80%
2023-07-31	6.25	6.31	6.22	6.26	5.60	qfq	12,937,302	80,890,057	0.48%
2023-07-28	6.18	6.25	6.10	6.23	5.58	qfq	10,787,601	66,653,579	0.48%
2023-07-27	6.35	6.35	6.18	6.20	5.55	qfq	17,440,000	108,904,007	-2.36%
2023-07-26	6.31	6.45	6.29	6.35	5.68	qfq	22,522,140	143,374,743	0.63%
2023-07-25	6.26	6.47	6.24	6.31	5.65	qfq	16,769,300	105,702,532	1.12%
2023-07-24	6.51	6.53	6.22	6.24	5.59	qfq	20,568,600	129,663,436	-3.85%
2023-07-21	6.50	6.62	6.46	6.49	5.81	qfq	13,643,100	89,038,819	0.00%
2023-07-20	6.43	6.71	6.42	6.49	5.81	qfq	18,292,700	119,841,055	0.78%
2023-07-19	6.46	6.51	6.41	6.44	5.76	qfq	9,304,000	60,036,277	-0.62%
2023-07-18	6.47	6.55	6.34	6.48	5.80	qfq	19,731,351	127,024,140	0.78%