SECURITY DETAIL · RAW DATA

海亮股份002203.SZ

ASZSECNYSTOCK

最近收盘价17.642026-07-17

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）36,389,138

成交额（元）648,641,556

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
2026-07-02	2026-07-09	cash_dividend	0.128	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-21	2025-10-29	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-27	2025-07-04	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-10	2024-07-17	cash_dividend	0.17	—	—	—	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	18.39	18.49	17.40	17.64	17.64	qfq	36,389,138	648,641,556	-4.70%
2026-07-16	18.51	19.20	18.24	18.51	18.51	qfq	31,280,081	585,090,195	-1.07%
2026-07-15	19.61	19.78	18.55	18.71	18.71	qfq	21,258,112	402,056,549	-4.20%
2026-07-14	18.51	19.85	18.30	19.53	19.53	qfq	36,679,263	703,152,951	6.03%
2026-07-13	19.20	19.40	18.36	18.42	18.42	qfq	33,142,771	619,197,614	-5.54%
2026-07-10	20.08	20.55	19.50	19.50	19.50	qfq	32,043,728	641,759,250	-2.89%
2026-07-09	20.60	20.60	18.58	20.08	20.08	qfq	61,254,217	1,192,669,415	-1.62%
2026-07-08	20.30	21.17	19.76	20.41	20.29	qfq	43,228,882	882,018,601	0.54%
2026-07-07	20.22	20.77	20.07	20.30	20.18	qfq	27,906,417	569,490,274	-0.20%
2026-07-06	22.20	22.28	20.27	20.34	20.22	qfq	38,719,208	809,855,574	-6.57%
2026-07-03	20.95	22.35	20.72	21.77	21.64	qfq	50,496,096	1,091,926,584	3.96%
2026-07-02	21.48	21.97	20.85	20.94	20.81	qfq	48,756,088	1,039,838,951	-5.03%
2026-07-01	22.97	23.40	21.86	22.05	21.92	qfq	44,526,500	995,419,662	-3.50%
2026-06-30	21.52	23.14	21.21	22.85	22.71	qfq	53,886,442	1,209,822,357	5.15%
2026-06-29	22.56	23.00	21.10	21.73	21.60	qfq	48,778,155	1,069,238,936	-3.76%
2026-06-26	23.95	24.05	22.15	22.58	22.44	qfq	57,295,353	1,309,445,505	-6.11%
2026-06-25	24.33	24.68	23.75	24.05	23.90	qfq	60,879,186	1,471,925,306	-2.55%
2026-06-24	24.27	25.13	23.72	24.68	24.53	qfq	68,351,606	1,680,298,013	1.15%
2026-06-23	26.30	26.46	24.01	24.40	24.25	qfq	96,115,304	2,381,343,461	-7.22%
2026-06-22	26.57	26.99	25.15	26.30	26.14	qfq	136,694,524	3,570,514,822	3.06%
2026-06-18	22.95	25.52	22.74	25.52	25.37	qfq	78,543,474	1,942,304,619	10.00%
2026-06-17	23.97	24.87	23.00	23.20	23.06	qfq	100,709,869	2,393,021,439	-5.31%
2026-06-16	24.00	25.20	24.00	24.50	24.35	qfq	108,707,279	2,673,005,964	-1.17%
2026-06-15	23.00	25.50	22.50	24.79	24.64	qfq	180,144,501	4,373,671,650	5.76%
2026-06-12	23.42	23.44	22.62	23.44	23.30	qfq	102,531,821	2,398,997,028	10.00%
2026-06-11	21.31	21.31	21.31	21.31	21.18	qfq	26,834,643	571,846,242	10.02%
2026-06-10	18.79	19.56	18.00	19.37	19.25	qfq	44,913,193	841,206,562	2.70%
2026-06-09	18.22	19.27	17.80	18.86	18.75	qfq	36,772,856	689,752,400	5.36%
2026-06-08	17.89	18.39	17.68	17.90	17.79	qfq	41,787,681	753,258,794	-5.99%
2026-06-05	19.49	19.75	18.88	19.04	18.92	qfq	29,887,869	576,926,442	-2.31%
2026-06-04	20.09	20.25	19.31	19.49	19.37	qfq	30,040,245	590,827,636	-4.51%
2026-06-03	19.61	21.06	19.49	20.41	20.29	qfq	45,757,379	935,290,966	4.19%
2026-06-02	20.19	20.39	19.21	19.59	19.47	qfq	41,589,698	820,511,240	-2.34%
2026-06-01	20.52	20.78	19.91	20.06	19.94	qfq	40,874,234	827,397,780	-2.19%
2026-05-29	21.10	21.55	20.15	20.51	20.39	qfq	79,089,385	1,648,167,475	-2.19%
2026-05-28	18.99	20.97	18.81	20.97	20.84	qfq	62,320,650	1,255,987,184	10.02%
2026-05-27	19.76	20.13	18.95	19.06	18.94	qfq	43,644,373	841,051,829	-3.49%
2026-05-26	20.81	20.83	19.30	19.75	19.63	qfq	51,429,340	1,019,425,261	-5.86%
2026-05-25	21.56	21.86	20.20	20.98	20.85	qfq	50,224,273	1,041,419,432	-2.05%
2026-05-22	20.12	21.90	19.61	21.42	21.29	qfq	50,867,247	1,072,813,766	7.10%
2026-05-21	20.99	21.48	19.92	20.00	19.88	qfq	49,903,295	1,038,938,303	-3.33%
2026-05-20	20.33	20.80	19.70	20.69	20.56	qfq	42,661,229	864,910,451	0.83%
2026-05-19	21.56	21.58	20.20	20.52	20.40	qfq	43,342,572	891,829,834	-4.91%
2026-05-18	20.73	21.79	19.96	21.58	21.45	qfq	68,169,408	1,418,753,345	1.84%
2026-05-15	21.61	22.00	20.85	21.19	21.06	qfq	43,507,627	925,910,870	-2.40%
2026-05-14	22.60	23.20	21.50	21.71	21.58	qfq	52,287,793	1,160,651,801	-5.73%
2026-05-13	22.45	23.28	22.17	23.03	22.89	qfq	41,851,587	952,977,480	0.57%
2026-05-12	22.96	23.26	22.05	22.90	22.76	qfq	52,715,445	1,184,145,086	1.69%
2026-05-11	22.13	23.13	21.53	22.52	22.38	qfq	70,199,000	1,587,556,173	1.85%
2026-05-08	21.08	22.48	20.71	22.11	21.98	qfq	94,715,159	2,043,311,928	5.84%
2026-05-07	19.70	21.01	18.86	20.89	20.76	qfq	113,651,960	2,250,967,298	5.56%
2026-05-06	17.99	19.79	17.64	19.79	19.67	qfq	92,836,810	1,770,000,722	10.01%
2026-04-30	17.60	18.36	17.40	17.99	17.88	qfq	61,767,136	1,107,514,065	-0.06%
2026-04-29	17.08	18.33	16.84	18.00	17.89	qfq	58,922,659	1,044,641,053	3.93%
2026-04-28	17.12	17.59	16.80	17.32	17.22	qfq	41,096,567	706,067,560	0.52%
2026-04-27	17.76	17.89	17.03	17.23	17.13	qfq	47,545,980	826,774,376	-2.60%
2026-04-24	17.75	18.12	17.57	17.69	17.58	qfq	42,790,352	762,897,673	0.28%
2026-04-23	18.27	18.48	17.31	17.64	17.53	qfq	51,464,997	912,483,465	-3.34%
2026-04-22	17.86	18.67	17.70	18.25	18.14	qfq	69,434,088	1,264,646,839	3.05%
2026-04-21	17.60	17.95	17.18	17.71	17.60	qfq	51,673,423	906,954,681	-1.12%
2026-04-20	17.62	18.39	17.46	17.91	17.80	qfq	103,654,768	1,860,897,129	2.99%
2026-04-17	16.61	17.39	16.61	17.39	17.28	qfq	52,865,571	916,307,076	9.99%
2026-04-16	15.49	15.96	15.33	15.81	15.71	qfq	38,004,833	597,224,687	2.46%
2026-04-15	15.63	15.73	15.35	15.43	15.34	qfq	29,260,593	453,562,784	-0.96%
2026-04-14	15.35	16.15	14.98	15.58	15.49	qfq	56,967,963	889,110,355	2.16%
2026-04-13	14.88	15.55	14.49	15.25	15.16	qfq	49,639,646	749,980,110	3.18%
2026-04-10	15.15	15.32	14.74	14.78	14.69	qfq	35,757,177	535,553,862	-2.38%
2026-04-09	14.95	15.57	14.91	15.14	15.05	qfq	26,915,437	410,871,367	0.26%
2026-04-08	15.17	15.29	14.96	15.10	15.01	qfq	34,876,093	526,966,505	1.55%
2026-04-07	15.04	15.19	14.69	14.87	14.78	qfq	23,370,500	348,441,640	-1.13%
2026-04-03	14.67	15.40	14.37	15.04	14.95	qfq	37,978,784	566,120,854	2.45%
2026-04-02	14.36	14.85	14.14	14.68	14.59	qfq	26,901,008	392,978,460	1.17%
2026-04-01	14.09	14.62	14.05	14.51	14.42	qfq	38,911,832	559,638,501	4.39%
2026-03-31	14.68	14.72	13.85	13.90	13.82	qfq	33,755,219	480,406,807	-5.12%
2026-03-30	14.59	14.78	14.15	14.65	14.56	qfq	38,065,182	554,543,222	-1.15%
2026-03-27	13.61	15.01	13.36	14.82	14.73	qfq	61,074,226	873,007,313	6.54%
2026-03-26	13.16	14.07	13.07	13.91	13.83	qfq	53,257,216	732,985,544	6.18%
2026-03-25	12.67	13.40	12.67	13.10	13.02	qfq	32,177,180	422,183,440	4.22%
2026-03-24	12.75	13.00	12.30	12.57	12.49	qfq	22,258,387	280,390,078	-0.32%
2026-03-23	13.26	13.40	12.51	12.61	12.53	qfq	30,279,343	391,366,373	-6.04%
2026-03-20	13.92	14.18	13.42	13.42	13.34	qfq	35,868,831	493,531,378	1.21%
2026-03-19	13.48	13.55	13.21	13.26	13.18	qfq	20,667,782	276,075,121	-4.26%
2026-03-18	13.42	13.92	13.03	13.85	13.77	qfq	27,598,171	370,920,688	3.13%
2026-03-17	14.34	14.51	13.40	13.43	13.35	qfq	34,111,839	471,545,225	-6.22%
2026-03-16	14.15	14.48	13.71	14.32	14.23	qfq	43,974,776	621,055,510	0.21%
2026-03-13	13.50	14.58	13.40	14.29	14.20	qfq	50,566,870	711,274,779	5.31%
2026-03-12	13.82	14.50	13.50	13.57	13.49	qfq	32,928,666	457,170,839	-2.16%
2026-03-11	13.71	13.97	13.57	13.87	13.79	qfq	25,084,447	344,811,128	1.24%
2026-03-10	13.63	13.86	13.56	13.70	13.62	qfq	18,324,716	250,309,161	1.26%
2026-03-09	13.89	13.95	13.10	13.53	13.45	qfq	30,902,619	413,954,072	-3.84%
2026-03-06	13.95	14.32	13.79	14.07	13.98	qfq	17,976,694	254,145,568	0.57%
2026-03-05	14.52	14.58	13.90	13.99	13.91	qfq	23,745,392	335,516,559	-2.10%
2026-03-04	14.07	14.88	13.95	14.29	14.20	qfq	28,640,052	417,108,373	-0.42%
2026-03-03	14.47	15.07	14.27	14.35	14.26	qfq	38,767,650	564,688,228	-0.83%
2026-03-02	14.57	14.74	14.25	14.47	14.38	qfq	25,579,510	369,433,776	-1.63%
2026-02-27	14.18	14.81	14.17	14.71	14.62	qfq	26,561,253	388,338,800	2.51%
2026-02-26	14.51	14.58	14.24	14.35	14.26	qfq	21,030,400	302,025,441	-1.10%
2026-02-25	14.34	14.80	14.30	14.51	14.42	qfq	25,288,758	370,085,983	1.26%
2026-02-24	14.31	14.44	13.83	14.33	14.24	qfq	28,563,161	404,765,337	1.49%
2026-02-13	14.14	14.62	13.85	14.12	14.03	qfq	32,687,663	466,641,122	-0.77%
2026-02-12	13.84	14.60	13.76	14.23	14.14	qfq	29,380,713	414,669,669	2.30%
2026-02-11	13.36	13.94	13.31	13.91	13.83	qfq	34,517,382	477,263,892	3.81%
2026-02-10	13.31	13.58	13.21	13.40	13.32	qfq	21,347,563	286,024,077	0.68%
2026-02-09	13.21	13.43	13.04	13.31	13.23	qfq	27,802,860	367,926,941	2.31%
2026-02-06	13.04	13.26	12.74	13.01	12.93	qfq	22,902,512	299,706,687	-1.66%
2026-02-05	13.40	13.47	13.06	13.23	13.15	qfq	25,429,146	336,807,585	-2.22%
2026-02-04	13.92	13.95	13.28	13.53	13.45	qfq	37,793,778	510,231,539	-1.96%
2026-02-03	13.69	13.88	13.27	13.80	13.72	qfq	39,274,022	531,793,168	2.30%
2026-02-02	14.25	14.39	13.48	13.49	13.41	qfq	51,784,257	716,893,118	-7.67%
2026-01-30	15.20	15.33	14.32	14.61	14.52	qfq	56,552,916	833,110,029	-5.31%
2026-01-29	15.77	16.01	15.10	15.43	15.34	qfq	62,209,896	967,449,640	-1.53%
2026-01-28	15.11	15.92	14.93	15.67	15.58	qfq	60,832,172	943,129,884	3.09%
2026-01-27	15.18	15.37	14.65	15.20	15.11	qfq	41,281,712	621,080,766	-1.30%
2026-01-26	15.33	15.78	15.01	15.40	15.31	qfq	62,344,934	961,233,243	1.72%
2026-01-23	14.94	15.26	14.78	15.14	15.05	qfq	39,014,517	585,139,586	1.34%
2026-01-22	15.20	15.49	14.85	14.94	14.85	qfq	39,830,553	599,210,507	-2.54%
2026-01-21	15.20	15.51	14.90	15.33	15.24	qfq	37,017,568	566,126,828	-0.45%
2026-01-20	14.98	15.51	14.39	15.40	15.31	qfq	57,545,835	857,253,274	1.92%
2026-01-19	15.07	15.20	14.51	15.11	15.02	qfq	46,950,236	701,229,459	-0.40%
2026-01-16	15.50	16.08	15.10	15.17	15.08	qfq	60,789,970	942,860,623	-1.81%
2026-01-15	15.76	16.15	15.21	15.45	15.36	qfq	68,362,445	1,066,588,337	-1.84%
2026-01-14	15.37	16.49	15.34	15.74	15.64	qfq	111,168,142	1,762,596,991	3.15%
2026-01-13	14.60	15.85	14.56	15.26	15.17	qfq	109,565,485	1,673,422,016	5.90%
2026-01-12	14.50	14.79	14.01	14.41	14.32	qfq	108,794,448	1,553,415,562	2.56%
2026-01-09	12.81	14.05	12.77	14.05	13.96	qfq	61,581,561	843,219,436	10.02%
2026-01-08	12.80	13.09	12.61	12.77	12.69	qfq	25,972,650	333,827,527	-1.54%
2026-01-07	13.11	13.23	12.93	12.97	12.89	qfq	32,626,248	425,493,851	-1.22%
2026-01-06	12.86	13.14	12.68	13.13	13.05	qfq	34,728,639	447,637,679	2.50%
2026-01-05	12.70	12.87	12.42	12.81	12.73	qfq	30,827,297	390,659,900	1.18%
2025-12-31	13.12	13.18	12.60	12.66	12.58	qfq	33,360,478	428,043,305	-4.45%
2025-12-30	12.37	13.25	12.30	13.25	13.17	qfq	35,371,850	456,634,556	5.41%
2025-12-29	12.51	12.72	12.42	12.57	12.49	qfq	25,062,360	315,780,137	0.32%
2025-12-26	12.31	12.59	12.30	12.53	12.45	qfq	22,737,665	284,260,647	1.79%
2025-12-25	12.40	12.51	12.24	12.31	12.24	qfq	15,129,600	187,062,999	-1.28%
2025-12-24	12.57	12.62	12.31	12.47	12.39	qfq	19,703,134	245,439,478	0.08%
2025-12-23	12.43	12.55	12.28	12.46	12.38	qfq	26,260,769	327,058,319	0.48%
2025-12-22	11.85	12.66	11.85	12.40	12.32	qfq	36,456,726	453,806,024	5.26%
2025-12-19	11.60	11.84	11.49	11.78	11.71	qfq	10,828,327	126,878,668	1.46%
2025-12-18	11.47	11.80	11.45	11.61	11.54	qfq	11,191,023	130,713,635	0.43%
2025-12-17	11.25	11.60	11.17	11.56	11.49	qfq	12,200,010	139,191,230	2.76%
2025-12-16	11.39	11.43	11.07	11.25	11.18	qfq	16,583,915	186,210,914	-1.49%
2025-12-15	11.90	11.93	11.39	11.42	11.35	qfq	23,054,993	267,852,673	-4.67%
2025-12-12	11.76	12.18	11.76	11.98	11.91	qfq	22,019,266	263,327,348	2.13%
2025-12-11	11.70	12.05	11.56	11.73	11.66	qfq	28,775,390	340,637,581	1.03%
2025-12-10	11.67	11.84	11.55	11.61	11.54	qfq	11,571,748	134,569,537	-0.94%
2025-12-09	11.76	11.87	11.54	11.72	11.65	qfq	17,405,346	203,341,213	-0.68%
2025-12-08	11.83	11.88	11.62	11.80	11.73	qfq	17,459,209	205,230,891	-0.25%
2025-12-05	11.79	11.89	11.71	11.83	11.76	qfq	16,261,992	192,211,104	0.51%
2025-12-04	11.94	12.01	11.73	11.77	11.70	qfq	15,939,374	188,869,738	-0.34%
2025-12-03	12.00	12.12	11.75	11.81	11.74	qfq	18,198,624	215,971,035	-1.50%
2025-12-02	12.22	12.29	11.88	11.99	11.92	qfq	30,775,691	370,347,159	-2.60%
2025-12-01	12.64	12.64	12.26	12.31	12.24	qfq	26,027,185	323,480,282	-1.20%
2025-11-28	12.49	12.65	12.31	12.46	12.38	qfq	25,001,655	311,212,125	-0.56%
2025-11-27	12.48	12.70	12.44	12.53	12.45	qfq	22,603,687	284,072,729	0.48%
2025-11-26	12.48	12.75	12.30	12.47	12.39	qfq	40,389,077	505,198,787	0.24%
2025-11-25	12.39	12.58	12.16	12.44	12.36	qfq	43,964,974	543,511,704	3.32%
2025-11-24	11.55	12.12	11.50	12.04	11.97	qfq	52,084,026	620,897,365	3.88%
2025-11-21	11.38	12.15	11.35	11.59	11.52	qfq	56,289,535	668,195,858	0.70%
2025-11-20	11.34	11.73	11.26	11.51	11.44	qfq	41,319,625	478,625,246	1.59%
2025-11-19	11.45	11.55	11.16	11.33	11.26	qfq	34,926,258	396,146,783	-0.96%
2025-11-18	11.45	11.49	11.22	11.44	11.37	qfq	28,813,128	327,430,136	0.09%
2025-11-17	11.60	11.82	11.36	11.43	11.36	qfq	37,117,095	428,526,297	-1.21%
2025-11-14	11.28	11.93	11.21	11.57	11.50	qfq	38,825,697	452,428,477	1.67%
2025-11-13	11.20	11.53	11.20	11.38	11.31	qfq	35,504,406	403,943,639	1.79%
2025-11-12	10.83	11.46	10.73	11.18	11.11	qfq	48,047,642	535,779,595	3.42%
2025-11-11	10.89	10.95	10.74	10.81	10.74	qfq	18,751,305	202,623,848	-0.64%
2025-11-10	10.99	11.07	10.80	10.88	10.81	qfq	26,222,618	286,558,154	-0.64%
2025-11-07	10.90	11.05	10.78	10.95	10.88	qfq	25,149,653	274,713,806	0.27%
2025-11-06	10.80	10.95	10.80	10.92	10.85	qfq	20,457,350	222,797,308	0.83%
2025-11-05	10.70	10.86	10.63	10.83	10.76	qfq	23,356,481	251,563,313	0.46%
2025-11-04	10.90	10.98	10.72	10.78	10.71	qfq	33,094,591	357,990,591	-1.55%
2025-11-03	11.46	11.55	10.69	10.95	10.88	qfq	65,703,969	718,224,563	-4.87%
2025-10-31	11.59	11.74	11.29	11.51	11.44	qfq	47,599,409	549,724,069	-4.00%
2025-10-30	11.95	12.13	11.81	11.99	11.92	qfq	27,520,929	328,973,993	-0.33%
2025-10-29	11.84	12.07	11.80	12.03	11.96	qfq	18,943,002	226,103,379	1.18%
2025-10-28	11.93	12.09	11.83	11.89	11.72	qfq	19,633,634	234,903,485	-1.25%
2025-10-27	12.25	12.30	12.00	12.04	11.87	qfq	27,194,844	329,372,111	-0.50%
2025-10-24	12.14	12.26	11.97	12.10	11.93	qfq	18,775,741	226,872,713	0.50%
2025-10-23	12.22	12.23	11.83	12.04	11.87	qfq	25,031,727	299,917,410	-1.71%
2025-10-22	12.07	12.38	11.93	12.25	12.08	qfq	17,610,896	215,483,786	0.82%
2025-10-21	12.08	12.36	12.00	12.15	11.98	qfq	23,544,838	286,326,476	0.83%
2025-10-20	12.23	12.35	11.94	12.05	11.88	qfq	25,356,934	307,475,323	-1.07%
2025-10-17	12.48	12.69	12.13	12.18	12.01	qfq	33,874,891	417,433,541	-2.40%
2025-10-16	12.91	12.93	12.35	12.48	12.30	qfq	40,659,983	513,348,688	-3.48%
2025-10-15	13.08	13.33	12.86	12.93	12.75	qfq	40,645,641	528,332,157	-2.19%
2025-10-14	13.38	13.64	12.96	13.22	13.03	qfq	48,068,510	638,691,305	0.69%
2025-10-13	12.98	13.20	12.80	13.13	12.94	qfq	42,997,760	558,226,257	-2.52%
2025-10-10	13.30	13.62	13.10	13.47	13.28	qfq	40,118,625	537,957,129	1.28%
2025-10-09	13.21	13.55	13.09	13.30	13.11	qfq	53,282,014	711,036,470	2.31%
2025-09-30	13.45	13.46	12.86	13.00	12.82	qfq	37,430,092	490,537,105	-1.89%
2025-09-29	12.98	13.37	12.76	13.25	13.06	qfq	56,499,405	741,070,260	2.87%
2025-09-26	12.92	13.04	12.70	12.88	12.70	qfq	33,605,707	431,587,132	0.08%
2025-09-25	13.22	13.23	12.80	12.87	12.69	qfq	38,441,859	498,640,183	-1.00%
2025-09-24	12.12	13.16	11.97	13.00	12.82	qfq	60,971,017	777,222,938	6.64%
2025-09-23	12.44	12.65	12.09	12.19	12.02	qfq	44,700,101	548,556,396	-2.01%
2025-09-22	12.46	12.63	12.24	12.44	12.26	qfq	30,317,584	375,126,933	-0.08%
2025-09-19	12.29	12.55	12.18	12.45	12.27	qfq	32,357,373	400,822,127	0.73%
2025-09-18	12.30	12.86	12.22	12.36	12.19	qfq	51,849,520	645,788,124	1.23%
2025-09-17	12.58	12.59	12.15	12.21	12.04	qfq	44,333,582	545,817,106	-3.17%
2025-09-16	12.56	12.65	12.31	12.61	12.43	qfq	39,967,833	498,318,382	0.40%
2025-09-15	12.73	12.79	12.48	12.56	12.38	qfq	32,413,739	408,630,936	-1.41%
2025-09-12	12.69	12.95	12.61	12.74	12.56	qfq	30,206,394	385,482,289	-0.31%
2025-09-11	12.75	12.82	12.51	12.78	12.60	qfq	37,198,348	471,834,256	0.16%
2025-09-10	12.46	13.29	12.36	12.76	12.58	qfq	82,111,007	1,057,000,138	2.99%
2025-09-09	12.15	12.62	12.08	12.39	12.22	qfq	58,266,456	723,484,078	2.74%
2025-09-08	11.79	12.15	11.66	12.06	11.89	qfq	45,364,186	542,421,659	2.90%
2025-09-05	11.36	11.76	11.30	11.72	11.55	qfq	28,996,114	338,214,864	3.17%
2025-09-04	11.64	11.76	11.16	11.36	11.20	qfq	26,446,204	303,448,909	-2.57%
2025-09-03	11.97	12.06	11.54	11.66	11.50	qfq	26,571,291	313,084,608	-1.85%
2025-09-02	12.12	12.13	11.76	11.88	11.71	qfq	34,528,331	411,259,681	-1.90%
2025-09-01	12.41	12.54	12.08	12.11	11.94	qfq	50,376,689	620,438,520	0.67%
2025-08-29	12.09	12.29	11.87	12.03	11.86	qfq	50,024,587	602,371,869	-0.58%
2025-08-28	12.20	12.21	11.72	12.10	11.93	qfq	40,878,950	489,372,459	-0.08%
2025-08-27	12.20	12.65	12.09	12.11	11.94	qfq	46,348,179	570,630,853	-1.14%
2025-08-26	12.38	12.45	12.21	12.25	12.08	qfq	42,218,345	518,957,236	-1.69%
2025-08-25	12.66	12.79	12.38	12.46	12.28	qfq	50,268,017	630,874,426	-0.24%
2025-08-22	12.63	12.72	12.40	12.49	12.31	qfq	41,158,661	515,537,570	-1.03%
2025-08-21	13.10	13.15	12.56	12.62	12.44	qfq	42,808,928	547,520,474	-3.81%
2025-08-20	13.10	13.22	12.73	13.12	12.93	qfq	44,111,641	575,102,805	-0.46%
2025-08-19	13.35	13.50	12.93	13.18	12.99	qfq	61,102,193	806,494,711	-0.75%
2025-08-18	13.60	13.91	13.01	13.28	13.09	qfq	104,299,444	1,398,064,084	-0.52%
2025-08-15	12.12	13.35	11.93	13.35	13.16	qfq	96,571,552	1,260,925,773	9.97%
2025-08-14	12.23	12.39	12.00	12.14	11.97	qfq	29,087,649	353,487,045	-0.41%
2025-08-13	11.97	12.25	11.89	12.19	12.02	qfq	37,577,740	454,083,115	1.58%
2025-08-12	12.12	12.19	11.90	12.00	11.83	qfq	25,774,939	309,265,029	-1.15%
2025-08-11	12.26	12.28	11.93	12.14	11.97	qfq	38,616,130	467,933,685	-0.98%
2025-08-08	11.71	12.61	11.56	12.26	12.09	qfq	70,317,017	856,069,783	4.34%
2025-08-07	12.17	12.28	11.68	11.75	11.58	qfq	45,101,347	533,462,413	-3.45%
2025-08-06	12.32	12.45	12.06	12.17	12.00	qfq	56,424,366	689,436,426	-1.78%
2025-08-05	12.11	12.60	12.11	12.39	12.22	qfq	90,878,567	1,123,304,257	1.31%
2025-08-04	12.06	12.66	11.45	12.23	12.06	qfq	134,669,651	1,624,907,351	2.77%
2025-08-01	11.58	12.06	11.39	11.90	11.73	qfq	122,719,725	1,451,551,073	8.58%
2025-07-31	10.30	11.26	10.01	10.96	10.81	qfq	69,077,306	749,025,581	7.03%
2025-07-30	10.41	10.48	10.18	10.24	10.10	qfq	10,044,866	103,458,157	-1.63%
2025-07-29	10.52	10.59	10.39	10.41	10.26	qfq	8,443,600	88,336,737	-1.05%
2025-07-28	10.70	10.76	10.48	10.52	10.37	qfq	10,394,180	109,677,052	-1.96%
2025-07-25	10.81	10.89	10.68	10.73	10.58	qfq	9,492,715	102,096,475	-0.56%
2025-07-24	10.84	10.92	10.74	10.79	10.64	qfq	9,177,150	99,215,449	-0.64%
2025-07-23	10.80	10.99	10.74	10.86	10.71	qfq	9,741,004	106,218,467	0.18%
2025-07-22	10.86	10.90	10.71	10.84	10.69	qfq	7,214,112	77,882,966	-0.28%
2025-07-21	10.72	10.88	10.69	10.87	10.72	qfq	9,994,323	108,141,780	1.40%
2025-07-18	10.51	10.82	10.42	10.72	10.57	qfq	10,960,124	117,013,765	2.19%
2025-07-17	10.43	10.51	10.41	10.49	10.34	qfq	6,569,546	68,785,371	0.67%
2025-07-16	10.44	10.55	10.41	10.42	10.27	qfq	7,250,538	75,728,904	-0.57%
2025-07-15	10.53	10.60	10.44	10.48	10.33	qfq	5,545,600	58,307,381	-0.76%
2025-07-14	10.64	10.69	10.41	10.56	10.41	qfq	11,190,776	118,172,008	1.25%
2025-07-11	10.40	10.60	10.38	10.43	10.28	qfq	11,689,620	122,420,486	0.29%
2025-07-10	10.35	10.45	10.30	10.40	10.25	qfq	5,410,356	56,001,844	0.10%
2025-07-09	10.60	10.65	10.31	10.39	10.24	qfq	5,713,197	59,415,302	0.00%
2025-07-08	10.32	10.44	10.31	10.39	10.24	qfq	5,805,062	60,228,103	0.68%
2025-07-07	10.43	10.52	10.27	10.32	10.17	qfq	6,865,148	71,078,989	-1.34%
2025-07-04	10.50	10.60	10.28	10.46	10.31	qfq	9,722,140	101,298,826	-1.41%
2025-07-03	10.72	10.77	10.55	10.61	10.29	qfq	6,698,545	71,110,860	-0.75%
2025-07-02	10.36	10.76	10.27	10.69	10.37	qfq	18,472,537	196,609,676	3.19%
2025-07-01	10.31	10.38	10.20	10.36	10.05	qfq	5,880,325	60,467,367	0.39%
2025-06-30	10.33	10.40	10.20	10.32	10.01	qfq	8,252,747	85,049,614	0.78%
2025-06-27	10.26	10.34	10.18	10.24	9.93	qfq	6,212,489	63,693,380	0.39%
2025-06-26	10.34	10.44	10.18	10.20	9.89	qfq	9,551,692	98,588,051	-0.68%
2025-06-25	10.04	10.36	10.04	10.27	9.96	qfq	10,730,950	109,887,530	1.88%
2025-06-24	9.86	10.08	9.82	10.08	9.78	qfq	9,998,297	100,203,726	2.34%
2025-06-23	10.07	10.16	9.81	9.85	9.55	qfq	12,334,780	122,165,837	-2.67%
2025-06-20	9.98	10.21	9.89	10.12	9.81	qfq	8,653,390	86,981,524	1.50%
2025-06-19	9.94	10.05	9.88	9.97	9.67	qfq	6,164,148	61,506,054	-0.30%
2025-06-18	10.03	10.10	9.80	10.00	9.70	qfq	8,431,600	84,086,053	-0.40%
2025-06-17	9.96	10.04	9.94	10.04	9.74	qfq	4,996,904	49,950,399	0.50%
2025-06-16	10.02	10.10	9.90	9.99	9.69	qfq	5,806,684	57,991,763	-0.60%
2025-06-13	10.00	10.10	9.89	10.05	9.75	qfq	7,826,707	78,300,830	0.30%
2025-06-12	10.01	10.10	9.91	10.02	9.72	qfq	4,966,055	49,682,294	0.20%
2025-06-11	9.93	10.09	9.92	10.00	9.70	qfq	5,428,246	54,325,838	0.40%
2025-06-10	10.07	10.10	9.91	9.96	9.66	qfq	5,107,485	51,105,266	-1.09%
2025-06-09	10.01	10.09	9.93	10.07	9.77	qfq	5,277,621	52,798,534	0.60%
2025-06-06	10.03	10.12	9.98	10.01	9.71	qfq	4,148,493	41,675,939	0.10%
2025-06-05	10.07	10.10	9.94	10.00	9.70	qfq	3,751,938	37,482,259	-0.10%
2025-06-04	10.05	10.16	10.01	10.01	9.71	qfq	3,073,536	30,936,768	-0.30%
2025-06-03	10.01	10.09	9.95	10.04	9.74	qfq	3,647,791	36,569,491	0.10%
2025-05-30	10.08	10.10	9.93	10.03	9.73	qfq	4,697,655	46,994,702	-0.50%
2025-05-29	10.12	10.21	10.06	10.08	9.78	qfq	5,521,198	55,919,810	-0.69%
2025-05-28	9.97	10.18	9.97	10.15	9.84	qfq	5,145,235	52,019,825	0.89%
2025-05-27	10.23	10.25	9.93	10.06	9.76	qfq	5,042,152	50,683,701	-0.89%
2025-05-26	10.19	10.27	10.12	10.15	9.84	qfq	5,686,000	57,974,745	0.00%
2025-05-23	10.17	10.26	10.13	10.15	9.84	qfq	5,153,357	52,597,217	-0.39%
2025-05-22	10.06	10.25	10.06	10.19	9.88	qfq	6,596,400	67,041,797	0.89%
2025-05-21	10.18	10.19	10.04	10.10	9.80	qfq	4,079,841	41,185,364	-0.59%
2025-05-20	10.19	10.25	10.08	10.16	9.85	qfq	4,631,844	47,078,011	0.00%
2025-05-19	10.12	10.27	10.04	10.16	9.85	qfq	6,590,721	66,852,266	0.20%
2025-05-16	10.06	10.20	10.06	10.14	9.83	qfq	6,257,697	63,516,124	0.80%
2025-05-15	10.15	10.17	10.06	10.06	9.76	qfq	4,727,070	47,814,654	-0.59%
2025-05-14	10.09	10.16	10.00	10.12	9.81	qfq	5,002,937	50,592,363	0.70%
2025-05-13	10.17	10.17	10.00	10.05	9.75	qfq	5,833,152	58,641,297	-0.50%
2025-05-12	10.13	10.23	9.97	10.10	9.80	qfq	6,768,083	68,562,460	-0.49%
2025-05-09	9.92	10.20	9.92	10.15	9.84	qfq	10,182,273	102,878,999	2.42%
2025-05-08	10.00	10.13	9.90	9.91	9.61	qfq	9,417,938	94,165,269	-0.80%
2025-05-07	9.70	10.02	9.62	9.99	9.69	qfq	17,114,321	168,580,322	3.95%
2025-05-06	9.60	9.66	9.50	9.61	9.32	qfq	11,460,613	109,710,630	0.52%
2025-04-30	9.50	9.59	9.30	9.56	9.27	qfq	7,730,772	73,393,547	0.53%
2025-04-29	9.36	9.54	9.24	9.51	9.22	qfq	8,984,232	84,707,218	1.06%
2025-04-28	9.04	9.43	9.00	9.41	9.13	qfq	13,686,426	126,979,160	3.86%
2025-04-25	8.89	9.10	8.88	9.06	8.79	qfq	7,079,185	63,914,789	1.80%
2025-04-24	8.92	8.96	8.84	8.90	8.63	qfq	3,778,690	33,651,363	-0.22%
2025-04-23	8.82	9.00	8.80	8.92	8.65	qfq	6,464,664	57,665,346	1.25%
2025-04-22	8.77	8.87	8.69	8.81	8.54	qfq	4,262,752	37,431,037	0.11%
2025-04-21	8.78	8.93	8.73	8.80	8.53	qfq	7,340,040	64,873,269	0.23%
2025-04-18	8.68	8.79	8.63	8.78	8.52	qfq	4,505,702	39,391,246	0.92%
2025-04-17	8.68	8.78	8.64	8.70	8.44	qfq	5,020,956	43,822,299	0.00%
2025-04-16	8.70	8.72	8.55	8.70	8.44	qfq	5,791,401	49,956,542	0.00%
2025-04-15	8.66	8.73	8.55	8.70	8.44	qfq	6,736,720	58,174,362	0.69%
2025-04-14	8.75	8.77	8.61	8.64	8.38	qfq	8,197,900	71,278,960	-0.58%
2025-04-11	8.79	8.86	8.69	8.69	8.43	qfq	6,758,200	59,139,638	-1.92%
2025-04-10	8.87	8.92	8.70	8.86	8.59	qfq	7,029,100	62,239,187	2.07%
2025-04-09	8.71	8.76	8.51	8.68	8.42	qfq	8,895,545	76,723,393	-1.14%
2025-04-08	8.49	8.86	8.45	8.78	8.52	qfq	17,200,468	149,736,055	3.91%
2025-04-07	8.90	8.94	8.43	8.45	8.20	qfq	10,517,871	89,958,121	-9.82%
2025-04-03	9.36	9.42	9.32	9.37	9.09	qfq	4,210,014	39,434,042	-0.32%
2025-04-02	9.38	9.47	9.36	9.40	9.12	qfq	3,148,600	29,646,309	0.00%
2025-04-01	9.37	9.43	9.35	9.40	9.12	qfq	5,072,337	47,661,688	0.32%
2025-03-31	9.45	9.50	9.29	9.37	9.09	qfq	6,025,561	56,625,253	-1.06%
2025-03-28	9.61	9.64	9.44	9.47	9.18	qfq	7,132,060	67,851,099	-1.25%
2025-03-27	9.65	9.73	9.52	9.59	9.30	qfq	7,520,105	72,217,335	-1.03%
2025-03-26	9.75	9.87	9.67	9.69	9.40	qfq	11,079,189	108,431,058	-0.31%
2025-03-25	9.62	9.75	9.56	9.72	9.43	qfq	15,505,287	150,087,972	1.46%
2025-03-24	9.49	9.71	9.49	9.58	9.29	qfq	8,571,454	82,223,149	0.74%
2025-03-21	9.58	9.66	9.44	9.51	9.22	qfq	8,359,694	79,827,019	-1.14%
2025-03-20	9.65	9.74	9.60	9.62	9.33	qfq	10,048,525	97,013,838	-0.62%
2025-03-19	9.65	9.69	9.44	9.68	9.39	qfq	13,802,828	132,459,335	0.41%
2025-03-18	9.57	9.74	9.56	9.64	9.35	qfq	10,153,362	98,026,180	0.84%
2025-03-17	9.64	9.66	9.54	9.56	9.27	qfq	8,018,800	76,787,400	-0.83%
2025-03-14	9.66	9.74	9.54	9.64	9.35	qfq	10,623,500	102,257,219	0.21%
2025-03-13	9.59	9.67	9.51	9.62	9.33	qfq	6,979,858	66,853,064	0.42%
2025-03-12	9.77	9.81	9.52	9.58	9.29	qfq	14,114,526	135,644,780	-1.54%
2025-03-11	9.76	9.78	9.66	9.73	9.44	qfq	7,545,009	73,241,669	-1.22%
2025-03-10	10.07	10.07	9.75	9.85	9.55	qfq	12,031,998	118,706,201	-1.50%
2025-03-07	9.68	10.03	9.63	10.00	9.70	qfq	16,708,450	166,166,878	3.09%
2025-03-06	9.56	9.70	9.51	9.70	9.41	qfq	12,622,900	121,186,612	1.68%
2025-03-05	9.59	9.65	9.48	9.54	9.25	qfq	6,972,714	66,576,223	-0.83%
2025-03-04	9.63	9.70	9.54	9.62	9.33	qfq	9,329,665	89,799,450	0.10%
2025-03-03	9.43	9.74	9.42	9.61	9.32	qfq	13,971,848	134,580,722	1.91%
2025-02-28	9.46	9.54	9.36	9.43	9.15	qfq	8,363,492	79,107,826	-0.84%
2025-02-27	9.59	9.63	9.41	9.51	9.22	qfq	9,563,715	90,742,963	-0.94%
2025-02-26	9.61	9.70	9.55	9.60	9.31	qfq	5,905,455	56,747,736	0.21%
2025-02-25	9.61	9.70	9.52	9.58	9.29	qfq	7,893,541	75,935,205	-0.83%
2025-02-24	9.89	9.92	9.65	9.66	9.37	qfq	7,349,800	71,585,688	-2.23%
2025-02-21	9.75	9.90	9.75	9.88	9.58	qfq	10,728,831	105,709,829	0.92%
2025-02-20	9.87	9.91	9.75	9.79	9.49	qfq	8,297,564	81,596,612	-0.81%
2025-02-19	9.89	9.96	9.81	9.87	9.57	qfq	10,046,982	99,354,721	-0.20%
2025-02-18	9.80	9.97	9.75	9.89	9.59	qfq	11,977,113	118,381,939	0.82%
2025-02-17	10.10	10.14	9.77	9.81	9.51	qfq	11,368,053	112,391,424	-2.58%
2025-02-14	9.88	10.10	9.85	10.07	9.77	qfq	16,460,367	164,992,427	1.92%
2025-02-13	9.96	10.04	9.87	9.88	9.58	qfq	5,904,394	58,685,327	-0.70%
2025-02-12	10.03	10.10	9.84	9.95	9.65	qfq	12,267,969	122,027,875	-1.49%
2025-02-11	10.40	10.45	9.99	10.10	9.80	qfq	22,659,366	230,309,288	-2.98%
2025-02-10	10.60	10.65	10.41	10.41	10.10	qfq	7,223,459	75,989,289	-1.33%
2025-02-07	10.59	10.69	10.46	10.55	10.23	qfq	6,408,479	67,851,577	-0.09%
2025-02-06	10.35	10.62	10.27	10.56	10.24	qfq	6,555,100	68,448,555	1.44%
2025-02-05	10.59	10.67	10.25	10.41	10.10	qfq	6,403,913	66,391,041	-1.61%
2025-01-27	10.39	10.76	10.37	10.58	10.26	qfq	7,580,634	80,219,757	0.76%
2025-01-24	10.41	10.50	10.23	10.50	10.18	qfq	9,588,928	99,459,648	0.86%
2025-01-23	10.47	10.54	10.36	10.41	10.10	qfq	5,749,002	60,033,290	0.10%
2025-01-22	10.51	10.59	10.30	10.40	10.09	qfq	8,367,502	86,989,696	-1.52%
2025-01-21	10.69	10.73	10.50	10.56	10.24	qfq	7,075,061	74,836,038	-1.03%
2025-01-20	10.84	10.88	10.65	10.67	10.35	qfq	6,227,386	66,857,058	-0.84%
2025-01-17	10.80	10.90	10.65	10.76	10.44	qfq	8,976,047	96,898,286	0.09%
2025-01-16	10.84	10.92	10.63	10.75	10.43	qfq	8,493,200	91,567,848	-0.74%
2025-01-15	10.82	10.97	10.70	10.83	10.50	qfq	9,607,670	103,990,804	-0.18%
2025-01-14	10.89	10.99	10.67	10.85	10.52	qfq	16,854,675	182,733,431	0.46%
2025-01-13	10.28	10.89	10.25	10.80	10.47	qfq	12,456,475	133,550,871	2.37%
2025-01-10	10.90	11.12	10.52	10.55	10.23	qfq	16,104,425	174,064,860	-3.48%
2025-01-09	11.00	11.13	10.86	10.93	10.60	qfq	9,145,852	100,294,898	-0.64%
2025-01-08	10.97	11.11	10.77	11.00	10.67	qfq	10,979,840	120,318,502	-0.36%
2025-01-07	10.88	11.14	10.79	11.04	10.71	qfq	15,242,614	167,075,057	1.56%
2025-01-06	10.64	10.95	10.51	10.87	10.54	qfq	10,695,598	115,630,904	1.59%
2025-01-03	10.80	10.96	10.65	10.70	10.38	qfq	11,169,051	120,546,976	-1.02%
2025-01-02	10.66	10.91	10.66	10.81	10.48	qfq	10,811,558	116,915,696	0.56%
2024-12-31	11.01	11.08	10.69	10.75	10.43	qfq	14,604,552	157,932,394	-2.80%
2024-12-30	10.88	11.08	10.78	11.06	10.73	qfq	14,994,252	164,471,784	1.75%
2024-12-27	10.89	11.10	10.84	10.87	10.54	qfq	8,902,270	97,842,512	0.28%
2024-12-26	10.87	10.97	10.82	10.84	10.51	qfq	5,247,700	57,166,729	-0.18%
2024-12-25	11.05	11.06	10.81	10.86	10.53	qfq	7,224,146	78,753,078	-1.63%
2024-12-24	10.87	11.16	10.85	11.04	10.71	qfq	10,175,389	112,446,694	1.19%
2024-12-23	10.71	10.98	10.68	10.91	10.58	qfq	13,264,100	144,380,935	1.96%
2024-12-20	10.95	11.07	10.64	10.70	10.38	qfq	10,282,300	111,086,491	-2.55%
2024-12-19	10.76	11.04	10.71	10.98	10.65	qfq	9,804,335	106,867,381	0.83%
2024-12-18	11.00	11.23	10.85	10.89	10.56	qfq	13,734,895	151,156,114	0.00%
2024-12-17	10.70	10.95	10.67	10.89	10.56	qfq	11,915,053	128,808,346	1.49%
2024-12-16	10.79	10.95	10.63	10.73	10.41	qfq	9,467,994	101,778,785	-0.56%
2024-12-13	10.89	10.96	10.70	10.79	10.46	qfq	11,507,200	124,314,987	-0.92%
2024-12-12	10.79	11.05	10.70	10.89	10.56	qfq	19,107,382	208,260,264	1.78%
2024-12-11	10.85	10.87	10.57	10.70	10.38	qfq	20,380,230	218,661,294	-0.93%
2024-12-10	10.30	11.03	10.12	10.80	10.47	qfq	30,103,924	318,584,978	6.93%
2024-12-09	9.82	10.10	9.80	10.10	9.80	qfq	10,253,482	102,375,160	2.75%
2024-12-06	9.78	9.92	9.74	9.83	9.53	qfq	7,906,200	77,842,525	0.61%
2024-12-05	9.54	9.93	9.47	9.77	9.48	qfq	9,449,200	91,763,263	2.09%
2024-12-04	9.67	9.72	9.51	9.57	9.28	qfq	4,667,200	44,884,719	-1.24%
2024-12-03	9.75	9.77	9.61	9.69	9.40	qfq	7,334,918	71,062,635	-0.72%
2024-12-02	9.85	9.88	9.62	9.76	9.47	qfq	8,152,598	79,242,541	0.21%
2024-11-29	9.69	9.81	9.59	9.74	9.45	qfq	7,436,386	72,320,297	0.41%
2024-11-28	9.86	9.89	9.66	9.70	9.41	qfq	6,332,691	61,877,825	-1.62%
2024-11-27	9.65	9.88	9.48	9.86	9.56	qfq	8,457,498	81,867,533	1.96%
2024-11-26	9.45	9.79	9.40	9.67	9.38	qfq	10,972,855	105,676,134	2.22%
2024-11-25	9.55	9.55	9.30	9.46	9.17	qfq	7,440,772	70,069,800	0.00%
2024-11-22	9.53	9.68	9.45	9.46	9.17	qfq	12,964,146	124,129,599	-1.15%
2024-11-21	9.66	9.77	9.48	9.57	9.28	qfq	11,067,699	106,109,265	-1.34%
2024-11-20	9.67	9.88	9.60	9.70	9.41	qfq	10,732,884	104,305,607	0.41%
2024-11-19	9.78	9.88	9.46	9.66	9.37	qfq	15,903,540	153,100,707	-1.13%
2024-11-18	9.76	10.20	9.69	9.77	9.48	qfq	25,770,279	256,536,847	-0.31%
2024-11-15	9.74	10.02	9.68	9.80	9.50	qfq	19,008,000	186,441,333	0.10%
2024-11-14	9.71	9.98	9.63	9.79	9.49	qfq	24,697,138	242,896,188	0.31%
2024-11-13	9.38	9.85	9.38	9.76	9.47	qfq	31,096,062	300,980,787	3.94%
2024-11-12	9.55	9.61	9.28	9.39	9.11	qfq	24,495,937	232,441,818	-1.26%
2024-11-11	9.45	9.65	9.37	9.51	9.22	qfq	32,800,346	311,496,828	4.16%
2024-11-08	9.41	9.44	9.02	9.13	8.85	qfq	14,309,773	131,542,409	-2.04%
2024-11-07	9.21	9.33	9.10	9.32	9.04	qfq	13,225,339	122,664,923	0.65%
2024-11-06	9.37	9.42	9.20	9.26	8.98	qfq	15,339,100	142,800,749	-0.86%
2024-11-05	9.01	9.37	8.98	9.34	9.06	qfq	17,739,074	163,557,266	3.55%
2024-11-04	8.90	9.02	8.82	9.02	8.75	qfq	9,180,983	81,924,157	1.69%
2024-11-01	8.79	9.05	8.73	8.87	8.60	qfq	13,315,686	118,305,694	0.80%
2024-10-31	8.89	8.90	8.77	8.80	8.53	qfq	10,629,802	93,801,698	-1.35%
2024-10-30	8.90	9.08	8.84	8.92	8.65	qfq	10,028,033	89,719,578	-0.34%
2024-10-29	9.07	9.11	8.86	8.95	8.68	qfq	13,290,958	119,201,739	-1.43%
2024-10-28	9.03	9.14	8.97	9.08	8.81	qfq	14,951,515	135,475,842	0.78%
2024-10-25	8.91	9.10	8.88	9.01	8.74	qfq	11,070,084	99,475,610	1.46%
2024-10-24	8.97	8.98	8.81	8.88	8.61	qfq	10,245,034	90,887,423	-0.89%
2024-10-23	9.02	9.10	8.83	8.96	8.69	qfq	21,346,102	191,296,553	2.40%
2024-10-22	8.67	8.76	8.61	8.75	8.49	qfq	8,790,946	76,361,726	0.69%
2024-10-21	8.80	8.84	8.64	8.69	8.43	qfq	13,941,951	121,233,314	-0.91%
2024-10-18	8.58	8.94	8.51	8.77	8.51	qfq	13,935,239	121,885,820	2.21%
2024-10-17	8.74	8.80	8.58	8.58	8.32	qfq	8,295,337	71,830,687	-1.61%
2024-10-16	8.51	8.89	8.46	8.72	8.46	qfq	14,538,037	126,888,902	1.99%
2024-10-15	8.80	8.80	8.55	8.55	8.29	qfq	14,612,200	126,433,584	-3.28%
2024-10-14	8.66	8.89	8.57	8.84	8.57	qfq	13,895,367	121,336,427	3.03%
2024-10-11	8.82	8.86	8.51	8.58	8.32	qfq	12,377,083	107,198,933	-2.72%
2024-10-10	8.88	9.07	8.62	8.82	8.55	qfq	16,329,938	144,473,646	0.34%
2024-10-09	9.30	9.30	8.73	8.79	8.52	qfq	19,459,400	175,170,884	-6.89%
2024-10-08	10.40	10.40	9.20	9.44	9.16	qfq	31,748,431	304,326,083	-0.32%
2024-09-30	9.02	9.54	9.00	9.47	9.18	qfq	23,246,169	215,249,399	8.60%
2024-09-27	8.58	8.92	8.54	8.72	8.46	qfq	15,471,226	134,448,827	2.59%
2024-09-26	8.25	8.51	8.22	8.50	8.24	qfq	13,623,489	113,921,096	2.41%
2024-09-25	8.28	8.37	8.24	8.30	8.05	qfq	15,102,659	125,313,959	1.10%
2024-09-24	8.15	8.26	8.06	8.21	7.96	qfq	14,692,640	119,933,391	1.36%
2024-09-23	8.24	8.27	8.09	8.10	7.86	qfq	5,177,369	42,290,272	-1.46%
2024-09-20	8.26	8.29	8.18	8.22	7.97	qfq	5,191,669	42,670,496	-0.60%
2024-09-19	8.11	8.27	7.96	8.27	8.02	qfq	8,190,936	67,006,086	2.10%
2024-09-18	7.86	8.11	7.85	8.10	7.86	qfq	7,150,034	57,118,885	2.92%
2024-09-13	8.05	8.10	7.85	7.87	7.63	qfq	3,732,737	29,678,968	-2.11%
2024-09-12	8.01	8.16	7.99	8.04	7.80	qfq	3,689,500	29,811,721	0.50%
2024-09-11	8.06	8.18	7.96	8.00	7.76	qfq	5,575,847	44,910,322	-1.11%
2024-09-10	7.84	8.15	7.74	8.09	7.85	qfq	7,992,500	63,420,854	3.32%
2024-09-09	7.91	7.94	7.80	7.83	7.59	qfq	3,897,350	30,618,547	-1.63%
2024-09-06	8.09	8.09	7.95	7.96	7.72	qfq	3,578,300	28,663,480	-1.24%
2024-09-05	7.97	8.09	7.97	8.06	7.82	qfq	3,092,603	24,836,061	0.88%
2024-09-04	8.03	8.09	7.94	7.99	7.75	qfq	4,698,121	37,609,820	-0.87%
2024-09-03	8.11	8.24	8.03	8.06	7.82	qfq	5,556,022	45,102,224	-0.86%
2024-09-02	8.16	8.28	8.02	8.13	7.88	qfq	7,965,083	65,046,982	-0.97%
2024-08-30	8.19	8.35	8.12	8.21	7.96	qfq	11,598,873	95,860,105	0.37%
2024-08-29	8.08	8.22	8.05	8.18	7.93	qfq	7,074,406	57,819,974	1.11%
2024-08-28	8.05	8.16	8.05	8.09	7.85	qfq	4,504,306	36,536,826	0.50%
2024-08-27	8.05	8.16	8.05	8.05	7.81	qfq	3,853,806	31,186,746	-0.37%
2024-08-26	8.02	8.10	7.99	8.08	7.84	qfq	4,003,558	32,324,668	0.87%
2024-08-23	7.90	8.03	7.83	8.01	7.77	qfq	4,736,174	37,689,610	1.26%
2024-08-22	8.01	8.10	7.89	7.91	7.67	qfq	4,955,453	39,417,825	-1.86%
2024-08-21	7.93	8.07	7.90	8.06	7.82	qfq	4,370,300	34,969,501	1.13%
2024-08-20	8.14	8.22	7.91	7.97	7.73	qfq	8,718,502	70,123,506	-2.21%
2024-08-19	7.98	8.18	7.96	8.15	7.90	qfq	7,137,700	58,049,716	1.49%
2024-08-16	7.93	8.11	7.85	8.03	7.79	qfq	8,220,300	65,646,761	2.03%
2024-08-15	7.74	7.92	7.74	7.87	7.63	qfq	5,288,776	41,545,706	1.42%
2024-08-14	7.80	7.84	7.75	7.76	7.53	qfq	3,397,702	26,444,598	-0.64%
2024-08-13	7.74	7.81	7.68	7.81	7.57	qfq	5,197,514	40,277,707	1.17%
2024-08-12	7.81	7.81	7.70	7.72	7.49	qfq	4,813,800	37,216,266	-0.64%
2024-08-09	7.86	7.89	7.76	7.77	7.54	qfq	5,035,100	39,432,926	-0.64%
2024-08-08	7.70	7.88	7.66	7.82	7.58	qfq	7,379,527	57,465,850	1.56%
2024-08-07	7.65	7.74	7.60	7.70	7.47	qfq	4,636,718	35,594,552	0.65%
2024-08-06	7.63	7.74	7.60	7.65	7.42	qfq	4,973,818	38,010,176	0.39%
2024-08-05	7.70	7.84	7.62	7.62	7.39	qfq	8,328,026	64,430,608	-1.55%
2024-08-02	7.69	7.78	7.61	7.74	7.51	qfq	5,905,998	45,647,888	-0.39%
2024-08-01	7.78	7.85	7.71	7.77	7.54	qfq	8,561,629	66,539,571	0.00%
2024-07-31	7.63	7.78	7.58	7.77	7.54	qfq	16,902,654	129,757,683	1.83%
2024-07-30	7.57	7.64	7.52	7.63	7.40	qfq	9,976,625	75,477,682	0.13%
2024-07-29	7.75	7.79	7.55	7.62	7.39	qfq	8,785,275	67,161,299	-1.55%
2024-07-26	7.67	7.83	7.67	7.74	7.51	qfq	8,202,007	63,571,404	0.78%
2024-07-25	7.68	7.69	7.53	7.68	7.45	qfq	9,928,435	75,555,140	-0.78%
2024-07-24	7.60	7.84	7.59	7.74	7.51	qfq	14,140,424	109,131,044	1.84%
2024-07-23	7.69	7.79	7.53	7.60	7.37	qfq	12,472,777	95,585,901	-1.30%
2024-07-22	7.74	7.77	7.42	7.70	7.47	qfq	17,261,579	130,155,729	-0.90%
2024-07-19	7.79	7.84	7.70	7.77	7.54	qfq	6,106,024	47,389,091	-1.02%
2024-07-18	7.88	7.90	7.68	7.85	7.61	qfq	6,802,192	52,891,685	-0.51%
2024-07-17	8.02	8.08	7.86	7.89	7.65	qfq	5,338,788	42,265,200	-2.95%
2024-07-16	8.16	8.18	8.10	8.13	7.72	qfq	3,887,218	31,602,070	-0.37%
2024-07-15	8.27	8.34	8.10	8.16	7.75	qfq	6,582,104	53,811,037	-2.04%
2024-07-12	8.42	8.43	8.24	8.33	7.91	qfq	6,358,100	52,902,581	-0.48%
2024-07-11	8.18	8.41	8.16	8.37	7.95	qfq	8,190,462	68,242,290	3.59%
2024-07-10	8.08	8.20	8.04	8.08	7.67	qfq	7,177,251	58,345,193	-0.37%
2024-07-09	7.92	8.16	7.83	8.11	7.70	qfq	10,304,810	82,671,818	2.14%
2024-07-08	8.21	8.25	7.92	7.94	7.54	qfq	8,582,115	68,845,166	-2.93%
2024-07-05	8.16	8.21	8.05	8.18	7.77	qfq	7,540,177	61,335,159	-0.12%
2024-07-04	8.34	8.36	8.17	8.19	7.78	qfq	7,745,417	64,221,474	-1.21%
2024-07-03	8.35	8.35	8.22	8.29	7.87	qfq	6,942,050	57,431,002	-0.72%
2024-07-02	8.23	8.38	8.21	8.35	7.93	qfq	9,838,949	81,721,360	1.09%
2024-07-01	7.94	8.28	7.94	8.26	7.84	qfq	12,496,212	101,688,969	3.51%
2024-06-28	7.85	8.05	7.85	7.98	7.58	qfq	8,927,509	71,239,730	1.14%
2024-06-27	8.00	8.00	7.85	7.89	7.49	qfq	6,664,600	52,626,734	-1.62%
2024-06-26	7.77	8.08	7.70	8.02	7.62	qfq	10,664,750	84,526,021	2.43%
2024-06-25	7.80	7.88	7.70	7.83	7.43	qfq	8,933,947	69,643,390	0.00%
2024-06-24	7.96	8.03	7.69	7.83	7.43	qfq	14,318,869	111,866,045	-2.97%
2024-06-21	8.01	8.11	7.99	8.07	7.66	qfq	8,844,708	71,199,603	0.12%
2024-06-20	8.23	8.35	8.00	8.06	7.65	qfq	11,245,579	91,820,866	-2.66%
2024-06-19	8.20	8.30	8.12	8.28	7.86	qfq	14,329,550	117,900,450	1.97%
2024-06-18	8.10	8.14	8.05	8.12	7.71	qfq	9,708,422	78,653,729	0.25%
2024-06-17	8.05	8.13	8.02	8.10	7.69	qfq	10,903,300	88,214,350	0.25%
2024-06-14	8.03	8.10	7.95	8.08	7.67	qfq	9,930,473	79,698,092	-0.12%
2024-06-13	8.39	8.39	7.98	8.09	7.68	qfq	15,569,362	126,258,584	-0.74%
2024-06-12	8.08	8.18	8.03	8.15	7.74	qfq	7,783,600	63,124,004	1.12%
2024-06-11	8.05	8.10	7.91	8.06	7.65	qfq	10,320,642	82,612,013	-1.35%
2024-06-07	8.20	8.26	8.03	8.17	7.76	qfq	9,397,988	76,435,925	-0.37%
2024-06-06	8.35	8.44	8.06	8.20	7.79	qfq	11,011,109	89,879,300	-1.56%
2024-06-05	8.37	8.42	8.25	8.33	7.91	qfq	7,106,444	59,321,181	-0.83%
2024-06-04	8.29	8.42	8.21	8.40	7.98	qfq	8,794,152	73,035,928	1.08%
2024-06-03	8.57	8.59	8.20	8.31	7.89	qfq	12,955,200	108,060,509	-3.26%
2024-05-31	8.64	8.72	8.59	8.59	8.16	qfq	5,949,773	51,336,760	-0.92%
2024-05-30	8.78	8.82	8.64	8.67	8.23	qfq	9,229,500	80,677,172	-1.03%
2024-05-29	8.54	8.86	8.51	8.76	8.32	qfq	13,214,734	115,661,469	2.46%
2024-05-28	8.59	8.75	8.53	8.55	8.12	qfq	9,028,542	77,834,341	-0.35%
2024-05-27	8.50	8.64	8.45	8.58	8.15	qfq	7,079,338	60,435,842	0.12%
2024-05-24	8.59	8.66	8.54	8.57	8.14	qfq	9,594,488	82,498,605	-0.12%
2024-05-23	8.96	8.98	8.57	8.58	8.15	qfq	15,816,097	137,701,669	-5.30%
2024-05-22	9.20	9.27	9.02	9.06	8.60	qfq	8,444,269	76,978,105	-1.84%
2024-05-21	9.40	9.44	9.19	9.23	8.76	qfq	13,525,742	125,599,435	-1.70%
2024-05-20	9.15	9.46	9.14	9.39	8.92	qfq	22,085,224	205,638,568	4.10%
2024-05-17	8.79	9.03	8.78	9.02	8.56	qfq	11,747,794	104,544,984	2.50%
2024-05-16	8.90	8.96	8.75	8.80	8.36	qfq	8,661,400	76,747,816	-0.45%
2024-05-15	9.01	9.03	8.82	8.84	8.39	qfq	7,268,000	64,785,703	-1.78%
2024-05-14	9.07	9.20	8.98	9.00	8.55	qfq	9,610,659	87,105,128	-0.33%
2024-05-13	9.06	9.13	8.90	9.03	8.57	qfq	8,218,475	74,194,272	-0.77%
2024-05-10	9.21	9.29	9.00	9.10	8.64	qfq	10,656,872	97,007,084	-0.76%
2024-05-09	8.99	9.26	8.96	9.17	8.71	qfq	12,134,327	111,222,868	1.78%
2024-05-08	9.21	9.21	9.00	9.01	8.56	qfq	11,395,900	103,352,529	-1.85%
2024-05-07	9.37	9.39	9.15	9.18	8.72	qfq	10,542,200	97,337,972	-1.82%
2024-05-06	9.36	9.41	9.19	9.35	8.88	qfq	12,732,969	118,674,888	1.30%
2024-04-30	9.43	9.47	9.16	9.23	8.76	qfq	8,926,021	83,054,920	-2.02%
2024-04-29	9.25	9.46	9.16	9.42	8.94	qfq	10,201,700	95,345,018	1.62%
2024-04-26	9.01	9.27	9.00	9.27	8.80	qfq	13,969,152	128,104,784	2.66%
2024-04-25	8.90	9.14	8.82	9.03	8.57	qfq	12,442,174	112,140,321	0.89%
2024-04-24	9.08	9.09	8.80	8.95	8.50	qfq	10,627,627	94,593,429	-1.32%
2024-04-23	9.33	9.48	9.02	9.07	8.61	qfq	11,484,740	105,014,635	-3.82%
2024-04-22	9.54	9.76	9.42	9.43	8.95	qfq	10,405,658	99,460,001	-1.46%
2024-04-19	9.65	9.84	9.55	9.57	9.09	qfq	9,040,600	87,355,606	-0.62%
2024-04-18	9.62	9.68	9.47	9.63	9.14	qfq	9,224,800	88,506,142	0.21%
2024-04-17	9.44	9.65	9.38	9.61	9.13	qfq	11,101,223	106,034,993	2.45%
2024-04-16	9.70	9.83	9.35	9.38	8.91	qfq	12,234,600	117,186,006	-4.09%
2024-04-15	9.87	9.87	9.52	9.78	9.29	qfq	10,530,821	102,408,540	-0.10%
2024-04-12	9.78	9.93	9.65	9.79	9.30	qfq	8,478,868	83,236,963	0.00%
2024-04-11	9.73	9.94	9.57	9.79	9.30	qfq	11,028,357	108,042,530	0.10%
2024-04-10	9.96	10.03	9.69	9.78	9.29	qfq	7,979,648	78,412,286	-1.21%
2024-04-09	9.60	9.96	9.60	9.90	9.40	qfq	11,605,049	114,444,507	1.23%
2024-04-08	10.07	10.14	9.74	9.78	9.29	qfq	17,727,299	176,094,292	-2.88%
2024-04-03	10.01	10.12	9.88	10.07	9.56	qfq	16,606,632	166,580,919	0.80%
2024-04-02	9.64	10.12	9.64	9.99	9.49	qfq	19,631,934	196,316,445	3.52%
2024-04-01	9.43	9.75	9.43	9.65	9.16	qfq	10,985,174	105,517,712	3.32%
2024-03-29	9.09	9.35	9.09	9.34	8.87	qfq	6,230,981	57,791,324	2.64%
2024-03-28	8.97	9.20	8.95	9.10	8.64	qfq	6,103,780	55,574,898	1.11%
2024-03-27	9.18	9.26	8.99	9.00	8.55	qfq	5,100,961	46,553,719	-1.96%
2024-03-26	9.19	9.31	9.03	9.18	8.72	qfq	7,156,775	65,683,013	-0.43%
2024-03-25	9.42	9.46	9.18	9.22	8.75	qfq	7,686,626	71,504,433	-0.22%
2024-03-22	9.47	9.48	9.20	9.24	8.77	qfq	7,686,582	71,462,536	-2.84%
2024-03-21	9.59	9.65	9.37	9.51	9.03	qfq	8,309,581	78,817,287	0.11%
2024-03-20	9.50	9.56	9.38	9.50	9.02	qfq	6,801,660	64,473,930	0.11%
2024-03-19	9.53	9.67	9.42	9.49	9.01	qfq	7,663,657	73,215,838	-0.73%
2024-03-18	9.58	9.67	9.38	9.56	9.08	qfq	10,386,716	98,900,112	0.21%
2024-03-15	9.15	9.54	9.10	9.54	9.06	qfq	13,981,985	130,972,102	3.81%
2024-03-14	9.30	9.53	9.14	9.19	8.73	qfq	11,776,711	109,993,288	-0.65%
2024-03-13	9.21	9.32	9.11	9.25	8.78	qfq	7,430,483	68,526,457	0.22%
2024-03-12	9.28	9.34	9.15	9.23	8.76	qfq	9,322,009	86,107,827	-0.22%
2024-03-11	9.05	9.28	9.00	9.25	8.78	qfq	9,487,380	86,733,326	1.98%
2024-03-08	9.11	9.21	8.95	9.07	8.61	qfq	9,246,615	83,605,767	-0.44%
2024-03-07	8.98	9.33	8.97	9.11	8.65	qfq	12,927,983	118,823,579	1.22%
2024-03-06	8.88	9.07	8.79	9.00	8.55	qfq	10,742,517	95,859,609	0.67%
2024-03-05	9.03	9.12	8.88	8.94	8.49	qfq	11,353,833	101,638,274	-1.65%
2024-03-04	9.30	9.35	9.03	9.09	8.63	qfq	10,870,999	99,256,351	-2.26%
2024-03-01	9.36	9.42	9.24	9.30	8.83	qfq	9,861,684	91,935,008	-0.64%
2024-02-29	9.11	9.37	9.06	9.36	8.89	qfq	13,052,797	121,155,977	1.52%
2024-02-28	9.23	9.62	9.22	9.22	8.75	qfq	22,421,753	211,448,507	-0.11%
2024-02-27	9.09	9.23	9.03	9.23	8.76	qfq	11,144,937	101,897,356	1.21%
2024-02-26	9.25	9.36	9.10	9.12	8.66	qfq	13,639,693	125,207,627	-1.83%
2024-02-23	9.42	9.44	9.18	9.29	8.82	qfq	14,028,900	130,124,409	-0.96%
2024-02-22	9.32	9.45	9.21	9.38	8.91	qfq	14,480,328	134,906,773	0.21%
2024-02-21	9.24	9.62	9.10	9.36	8.89	qfq	18,507,574	174,028,146	-0.21%
2024-02-20	9.62	9.67	9.20	9.38	8.91	qfq	17,526,017	164,086,469	-4.09%
2024-02-19	10.45	10.57	9.62	9.78	9.29	qfq	25,635,017	253,756,500	-7.91%
2024-02-08	10.09	10.81	10.05	10.62	10.08	qfq	33,349,411	357,453,034	8.04%
2024-02-07	8.85	9.83	8.85	9.83	9.33	qfq	16,756,854	160,979,635	9.96%
2024-02-06	8.13	9.02	8.03	8.94	8.49	qfq	18,031,208	154,389,746	7.58%
2024-02-05	8.57	8.67	7.80	8.31	7.89	qfq	16,848,146	137,896,270	-3.82%
2024-02-02	8.96	9.04	8.22	8.64	8.20	qfq	12,151,908	105,009,869	-3.68%
2024-02-01	8.97	9.18	8.84	8.97	8.52	qfq	8,614,752	77,385,992	-1.64%
2024-01-31	9.32	9.39	9.03	9.12	8.66	qfq	6,562,737	60,356,889	-1.94%
2024-01-30	9.50	9.64	9.28	9.30	8.83	qfq	5,785,873	54,888,771	-2.72%
2024-01-29	9.76	9.90	9.55	9.56	9.08	qfq	5,950,783	57,507,156	-2.05%
2024-01-26	9.67	9.85	9.60	9.76	9.27	qfq	6,475,654	63,279,311	1.46%
2024-01-25	9.32	9.63	9.29	9.62	9.13	qfq	7,729,576	73,467,672	3.78%
2024-01-24	9.19	9.30	8.93	9.27	8.80	qfq	7,687,824	70,307,409	1.98%
2024-01-23	9.00	9.15	8.71	9.09	8.63	qfq	8,966,082	80,410,849	0.89%
2024-01-22	9.75	9.75	8.94	9.01	8.56	qfq	11,631,202	107,804,426	-7.78%
2024-01-19	9.88	9.91	9.67	9.77	9.28	qfq	5,372,097	52,545,548	-1.01%
2024-01-18	10.07	10.20	9.51	9.87	9.37	qfq	10,081,007	98,309,866	-1.30%
2024-01-17	10.33	10.41	10.00	10.00	9.50	qfq	5,618,565	57,572,770	-3.57%
2024-01-16	10.53	10.55	10.22	10.37	9.85	qfq	5,100,622	52,786,605	-1.05%
2024-01-15	10.70	10.71	10.42	10.48	9.95	qfq	5,732,300	60,213,139	-1.13%
2024-01-12	10.55	10.82	10.47	10.60	10.07	qfq	6,211,048	66,240,948	0.76%
2024-01-11	10.45	10.56	10.33	10.52	9.99	qfq	6,625,951	69,244,189	1.15%
2024-01-10	10.49	10.52	10.32	10.40	9.88	qfq	3,855,599	40,179,465	-0.86%
2024-01-09	10.43	10.63	10.26	10.49	9.96	qfq	6,862,407	72,022,373	1.16%
2024-01-08	10.70	10.70	10.30	10.37	9.85	qfq	9,848,387	102,822,214	-2.45%
2024-01-05	10.91	10.92	10.58	10.63	10.09	qfq	5,493,693	59,130,522	-2.21%
2024-01-04	11.12	11.12	10.85	10.87	10.32	qfq	3,779,300	41,289,035	-1.98%
2024-01-03	11.18	11.26	11.04	11.09	10.53	qfq	4,777,843	53,242,179	-0.63%
2024-01-02	11.16	11.24	11.03	11.16	10.60	qfq	6,053,986	67,664,803	0.09%
2023-12-29	10.96	11.20	10.90	11.15	10.59	qfq	9,725,370	107,757,121	1.18%
2023-12-28	10.94	11.04	10.88	11.02	10.46	qfq	11,669,214	128,192,863	0.92%
2023-12-27	10.71	10.95	10.65	10.92	10.37	qfq	10,954,796	118,344,252	2.34%
2023-12-26	10.71	10.76	10.52	10.67	10.13	qfq	10,647,800	113,626,067	-0.28%
2023-12-25	10.77	10.78	10.55	10.70	10.16	qfq	9,489,200	101,339,966	-0.93%
2023-12-22	11.01	11.04	10.58	10.80	10.26	qfq	13,241,261	142,882,829	-0.46%
2023-12-21	10.74	10.90	10.60	10.85	10.30	qfq	9,581,101	102,819,365	0.09%
2023-12-20	10.86	10.93	10.78	10.84	10.29	qfq	10,652,106	115,687,779	0.46%
2023-12-19	10.78	10.85	10.72	10.79	10.25	qfq	8,478,600	91,542,290	-0.09%
2023-12-18	10.90	10.91	10.75	10.80	10.26	qfq	6,177,130	66,922,491	-1.01%
2023-12-15	11.12	11.22	10.90	10.91	10.36	qfq	5,509,589	60,772,120	-1.45%
2023-12-14	11.00	11.15	10.90	11.07	10.51	qfq	6,478,900	71,916,784	1.00%
2023-12-13	11.01	11.05	10.93	10.96	10.41	qfq	4,462,200	49,069,561	-0.36%
2023-12-12	10.94	11.08	10.91	11.00	10.45	qfq	4,734,912	52,096,473	-0.18%
2023-12-11	10.88	11.06	10.81	11.02	10.46	qfq	6,933,201	75,895,241	0.73%
2023-12-08	11.04	11.08	10.91	10.94	10.39	qfq	5,206,463	57,114,039	-0.73%
2023-12-07	11.01	11.10	10.89	11.02	10.46	qfq	5,959,607	65,596,151	0.27%
2023-12-06	10.86	11.04	10.80	10.99	10.44	qfq	6,292,317	68,862,938	1.01%
2023-12-05	10.98	11.00	10.86	10.88	10.33	qfq	6,412,183	70,098,355	-1.18%
2023-12-04	11.07	11.14	11.01	11.01	10.45	qfq	5,842,894	64,575,960	-0.63%
2023-12-01	11.07	11.10	10.93	11.08	10.52	qfq	5,084,800	56,021,684	-0.09%
2023-11-30	11.09	11.15	10.91	11.09	10.53	qfq	7,378,900	81,621,022	-0.27%
2023-11-29	11.16	11.25	10.97	11.12	10.56	qfq	12,492,939	139,312,865	-0.27%
2023-11-28	11.28	11.30	10.84	11.15	10.59	qfq	16,938,945	187,195,883	1.73%
2023-11-27	11.08	11.16	10.69	10.96	10.41	qfq	16,619,119	180,806,762	0.46%
2023-11-24	10.76	10.96	10.70	10.91	10.36	qfq	11,459,339	124,386,285	1.21%
2023-11-23	10.74	10.80	10.62	10.78	10.24	qfq	5,722,970	61,317,289	0.37%
2023-11-22	10.83	10.87	10.53	10.74	10.20	qfq	12,363,122	131,955,197	-0.83%
2023-11-21	10.70	10.95	10.68	10.83	10.28	qfq	13,493,296	146,587,976	1.59%
2023-11-20	10.39	10.69	10.39	10.66	10.12	qfq	17,169,400	181,818,899	2.70%
2023-11-17	10.34	10.39	10.31	10.38	9.86	qfq	4,483,352	46,430,112	0.10%
2023-11-16	10.43	10.44	10.25	10.37	9.85	qfq	4,851,463	50,122,517	-0.58%
2023-11-15	10.37	10.44	10.35	10.43	9.90	qfq	6,708,288	69,724,078	1.07%
2023-11-14	10.45	10.50	10.30	10.32	9.80	qfq	5,196,751	53,805,220	-1.24%
2023-11-13	10.35	10.52	10.29	10.45	9.92	qfq	10,402,554	108,157,154	0.97%
2023-11-10	10.32	10.47	10.28	10.35	9.83	qfq	10,798,600	112,063,190	0.10%
2023-11-09	10.16	10.41	10.12	10.34	9.82	qfq	16,256,327	167,860,503	1.67%
2023-11-08	10.12	10.21	9.86	10.17	9.66	qfq	12,045,775	121,150,628	-0.59%
2023-11-07	10.50	10.53	10.18	10.23	9.71	qfq	15,293,461	157,772,453	-3.40%
2023-11-06	10.80	10.90	10.42	10.59	10.06	qfq	14,086,251	148,267,068	-1.76%
2023-11-03	10.31	10.82	10.31	10.78	10.24	qfq	10,931,526	116,664,416	3.45%
2023-11-02	10.77	10.85	10.30	10.42	9.89	qfq	10,251,008	107,403,003	-3.52%
2023-11-01	10.79	10.82	10.58	10.80	10.26	qfq	8,415,008	90,031,288	0.09%
2023-10-31	10.90	10.96	10.60	10.79	10.25	qfq	7,124,718	76,494,102	-1.64%
2023-10-30	10.95	11.05	10.80	10.97	10.42	qfq	5,297,319	57,941,086	-0.09%
2023-10-27	10.78	11.05	10.71	10.98	10.43	qfq	5,476,953	59,721,429	1.67%
2023-10-26	10.66	10.81	10.55	10.80	10.26	qfq	5,225,162	55,795,155	0.56%
2023-10-25	10.68	10.80	10.59	10.74	10.20	qfq	5,439,138	58,281,237	0.00%
2023-10-24	10.65	10.91	10.45	10.74	10.20	qfq	7,992,141	85,062,613	-0.65%
2023-10-23	11.07	11.18	10.70	10.81	10.26	qfq	4,909,391	53,543,024	-2.96%
2023-10-20	11.23	11.28	11.07	11.14	10.58	qfq	4,788,322	53,447,891	0.09%
2023-10-19	11.31	11.42	11.07	11.13	10.57	qfq	6,666,288	74,831,160	-2.11%
2023-10-18	11.54	11.63	11.33	11.37	10.80	qfq	3,993,033	45,561,131	-1.90%
2023-10-17	11.62	11.70	11.48	11.59	11.01	qfq	3,289,400	38,116,181	-0.17%
2023-10-16	11.67	11.75	11.57	11.61	11.02	qfq	2,664,402	30,938,041	-0.43%
2023-10-13	11.70	11.73	11.62	11.66	11.07	qfq	1,844,502	21,486,581	-0.77%
2023-10-12	11.66	11.76	11.61	11.75	11.16	qfq	2,240,000	26,205,580	1.12%
2023-10-11	11.74	11.82	11.61	11.62	11.03	qfq	3,390,472	39,620,287	-1.27%
2023-10-10	11.81	11.93	11.74	11.77	11.18	qfq	2,335,050	27,558,082	-0.59%
2023-10-09	11.83	11.86	11.74	11.84	11.24	qfq	3,144,800	37,102,541	0.59%
2023-09-28	11.98	11.98	11.77	11.77	11.18	qfq	2,423,006	28,642,934	-1.42%
2023-09-27	11.89	12.00	11.80	11.94	11.34	qfq	2,741,622	32,714,429	0.93%
2023-09-26	11.96	12.02	11.83	11.83	11.23	qfq	1,715,189	20,363,750	-0.67%
2023-09-25	11.94	11.99	11.86	11.91	11.31	qfq	3,285,938	39,090,376	-0.33%
2023-09-22	11.88	12.02	11.87	11.95	11.35	qfq	2,981,250	35,583,015	0.25%
2023-09-21	12.03	12.03	11.86	11.92	11.32	qfq	4,072,500	48,526,707	-0.75%
2023-09-20	12.05	12.07	11.96	12.01	11.40	qfq	3,147,894	37,808,880	-0.91%
2023-09-19	12.15	12.16	12.04	12.12	11.51	qfq	3,488,822	42,254,189	0.17%
2023-09-18	12.06	12.15	11.92	12.10	11.49	qfq	5,165,547	62,328,839	0.33%
2023-09-15	12.08	12.15	11.99	12.06	11.45	qfq	3,742,366	45,136,238	0.08%
2023-09-14	12.04	12.08	11.95	12.05	11.44	qfq	3,494,900	42,011,509	0.17%
2023-09-13	12.06	12.08	11.97	12.03	11.42	qfq	2,809,963	33,812,408	0.08%
2023-09-12	12.14	12.14	12.00	12.02	11.41	qfq	2,790,608	33,662,027	-0.25%
2023-09-11	12.05	12.17	11.98	12.05	11.44	qfq	3,706,676	44,740,440	0.75%
2023-09-08	12.06	12.15	11.96	11.96	11.36	qfq	2,827,600	33,980,343	-1.08%
2023-09-07	12.18	12.21	12.06	12.09	11.48	qfq	3,286,500	39,824,378	-0.49%
2023-09-06	12.15	12.21	12.06	12.15	11.54	qfq	4,076,927	49,597,984	0.08%
2023-09-05	12.08	12.20	12.02	12.14	11.53	qfq	5,764,805	69,915,385	0.58%
2023-09-04	11.75	12.11	11.74	12.07	11.46	qfq	5,468,140	65,586,347	1.09%
2023-09-01	11.58	11.95	11.53	11.94	11.34	qfq	6,571,771	77,717,201	4.10%
2023-08-31	11.68	11.75	11.44	11.47	10.89	qfq	3,938,535	45,548,535	-0.52%
2023-08-30	11.63	11.84	11.45	11.53	10.95	qfq	3,919,124	45,396,289	-0.77%
2023-08-29	11.46	11.72	11.40	11.62	11.03	qfq	4,544,886	52,720,063	1.66%
2023-08-28	11.71	11.75	11.39	11.43	10.85	qfq	5,615,127	64,919,347	1.78%
2023-08-25	11.44	11.48	11.20	11.23	10.66	qfq	2,813,958	31,881,301	-1.75%
2023-08-24	11.37	11.57	11.34	11.43	10.85	qfq	2,861,843	32,793,638	0.18%
2023-08-23	11.51	11.58	11.38	11.41	10.83	qfq	2,471,455	28,357,708	-0.87%
2023-08-22	11.66	11.69	11.43	11.51	10.93	qfq	4,083,952	47,180,969	-0.78%
2023-08-21	11.74	11.80	11.60	11.60	11.01	qfq	3,414,716	39,909,694	-0.85%
2023-08-18	11.79	11.91	11.70	11.70	11.11	qfq	2,994,531	35,349,628	-0.43%
2023-08-17	11.71	11.82	11.62	11.75	11.16	qfq	3,904,710	45,811,262	-0.51%
2023-08-16	11.82	11.89	11.73	11.81	11.21	qfq	2,151,000	25,408,866	-0.42%
2023-08-15	11.99	12.02	11.81	11.86	11.26	qfq	2,359,500	28,088,919	-1.33%
2023-08-14	11.83	12.05	11.78	12.02	11.41	qfq	2,854,400	34,001,142	0.75%
2023-08-11	12.04	12.15	11.93	11.93	11.33	qfq	3,119,816	37,472,748	-1.16%
2023-08-10	12.02	12.18	11.97	12.07	11.46	qfq	2,839,340	34,307,397	0.42%
2023-08-09	12.22	12.22	11.99	12.02	11.41	qfq	3,931,600	47,419,582	-1.64%
2023-08-08	12.22	12.28	12.10	12.22	11.60	qfq	3,733,192	45,530,292	0.08%
2023-08-07	12.13	12.25	12.06	12.21	11.59	qfq	4,892,347	59,593,788	0.83%
2023-08-04	12.27	12.37	12.09	12.11	11.50	qfq	4,422,259	53,946,987	-1.14%
2023-08-03	12.33	12.36	12.20	12.25	11.63	qfq	3,267,673	40,026,014	-0.81%
2023-08-02	12.32	12.42	12.25	12.35	11.73	qfq	3,404,500	42,012,328	0.24%
2023-08-01	12.38	12.43	12.21	12.32	11.70	qfq	3,650,173	44,872,988	-0.40%
2023-07-31	12.35	12.51	12.32	12.37	11.75	qfq	5,170,302	64,223,851	0.65%
2023-07-28	12.30	12.32	12.17	12.29	11.67	qfq	2,864,878	35,096,557	-0.41%
2023-07-27	12.37	12.45	12.25	12.34	11.72	qfq	3,431,000	42,444,745	-0.48%
2023-07-26	12.36	12.44	12.29	12.40	11.77	qfq	2,843,658	35,134,736	0.24%
2023-07-25	12.34	12.41	12.23	12.37	11.75	qfq	3,570,544	44,066,794	0.41%
2023-07-24	12.26	12.36	12.23	12.32	11.70	qfq	2,591,450	31,868,022	0.16%
2023-07-21	12.25	12.36	12.23	12.30	11.68	qfq	2,479,984	30,501,136	-0.08%
2023-07-20	12.35	12.42	12.24	12.31	11.69	qfq	4,074,549	50,311,371	-0.57%
2023-07-19	12.36	12.41	12.30	12.38	11.76	qfq	2,615,112	32,323,758	0.00%
2023-07-18	12.35	12.41	12.25	12.38	11.76	qfq	3,921,211	48,339,681	0.24%