SECURITY DETAIL · RAW DATA

泰和新材002254.SZ

ASZSECNYSTOCK

最近收盘价11.752026-07-17

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）31,026,180

成交额（元）373,304,619

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-16	2026-05-22	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-15	2025-05-22	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.50	12.55	11.63	11.75	11.75	qfq	31,026,180	373,304,619	-5.55%
2026-07-16	12.88	13.20	12.37	12.44	12.44	qfq	29,713,652	378,308,928	-4.67%
2026-07-15	13.65	13.91	12.98	13.05	13.05	qfq	33,347,570	445,291,491	-3.05%
2026-07-14	13.40	13.65	13.19	13.46	13.46	qfq	32,765,552	439,373,845	0.00%
2026-07-13	14.06	14.35	13.30	13.46	13.46	qfq	33,217,226	454,672,183	-5.21%
2026-07-10	14.15	15.16	14.08	14.20	14.20	qfq	54,835,123	798,847,792	0.92%
2026-07-09	13.96	14.17	13.37	14.07	14.07	qfq	37,600,880	519,255,232	0.72%
2026-07-08	14.79	14.90	13.90	13.97	13.97	qfq	41,255,924	588,928,481	-5.48%
2026-07-07	15.37	15.40	14.73	14.78	14.78	qfq	35,366,399	530,592,074	-2.57%
2026-07-06	16.95	16.99	15.16	15.17	15.17	qfq	61,858,365	974,223,806	-9.05%
2026-07-03	16.86	17.22	16.47	16.68	16.68	qfq	47,383,151	797,551,474	-1.24%
2026-07-02	16.65	17.68	15.98	16.89	16.89	qfq	63,350,287	1,073,650,744	-2.31%
2026-07-01	17.83	18.39	17.00	17.29	17.29	qfq	82,067,436	1,449,283,069	-4.95%
2026-06-30	18.06	18.75	17.43	18.19	18.19	qfq	80,793,866	1,445,593,072	1.22%
2026-06-29	19.25	19.40	17.50	17.97	17.97	qfq	100,282,390	1,826,117,849	-7.13%
2026-06-26	20.54	21.50	19.13	19.35	19.35	qfq	174,842,582	3,570,373,487	-4.07%
2026-06-25	19.15	20.17	18.73	20.17	20.17	qfq	112,320,916	2,220,438,874	9.98%
2026-06-24	17.30	18.34	16.83	18.34	18.34	qfq	36,540,330	658,178,796	10.02%
2026-06-23	17.78	17.88	16.50	16.67	16.67	qfq	71,756,386	1,219,537,729	-6.77%
2026-06-22	18.50	19.20	17.40	17.88	17.88	qfq	90,469,690	1,632,922,511	-4.39%
2026-06-18	18.58	18.91	17.21	18.70	18.70	qfq	115,509,410	2,064,355,695	0.65%
2026-06-17	16.40	18.58	16.15	18.58	18.58	qfq	112,656,121	2,011,525,939	10.01%
2026-06-16	17.15	17.77	16.60	16.89	16.89	qfq	98,641,577	1,681,443,439	-3.38%
2026-06-15	17.69	17.97	17.06	17.48	17.48	qfq	93,245,194	1,622,247,410	-3.21%
2026-06-12	18.54	18.68	17.03	18.06	18.06	qfq	133,290,929	2,359,419,389	-4.55%
2026-06-11	17.37	18.92	17.20	18.92	18.92	qfq	85,504,108	1,568,661,748	10.00%
2026-06-10	18.61	18.61	16.91	17.20	17.20	qfq	136,901,283	2,394,023,271	-8.46%
2026-06-09	17.90	18.79	16.87	18.79	18.79	qfq	148,117,868	2,683,977,731	10.01%
2026-06-08	15.11	17.08	15.11	17.08	17.08	qfq	68,957,892	1,139,020,341	9.98%
2026-06-05	13.84	15.53	13.52	15.53	15.53	qfq	84,618,425	1,271,458,818	9.99%
2026-06-04	13.89	14.44	13.69	14.12	14.12	qfq	56,329,002	792,924,619	3.22%
2026-06-03	13.35	14.10	13.35	13.68	13.68	qfq	35,422,838	488,979,595	1.71%
2026-06-02	13.48	13.60	12.97	13.45	13.45	qfq	25,297,925	336,914,878	-0.66%
2026-06-01	13.37	13.76	13.36	13.54	13.54	qfq	28,327,054	384,491,471	0.37%
2026-05-29	14.64	14.64	13.35	13.49	13.49	qfq	50,023,300	687,599,756	-7.09%
2026-05-28	14.26	14.78	14.24	14.52	14.52	qfq	34,011,423	494,254,278	0.55%
2026-05-27	14.81	15.28	14.30	14.44	14.44	qfq	46,225,255	677,603,260	-4.31%
2026-05-26	15.45	15.68	14.66	15.09	15.09	qfq	58,848,969	882,685,481	-2.96%
2026-05-25	15.99	16.34	15.41	15.55	15.55	qfq	69,250,070	1,086,946,136	-2.39%
2026-05-22	14.70	15.93	14.60	15.93	15.93	qfq	83,377,757	1,280,651,272	9.86%
2026-05-21	15.07	15.26	14.40	14.50	14.48	qfq	54,913,143	810,268,252	-4.04%
2026-05-20	14.13	15.63	14.01	15.11	15.09	qfq	85,271,926	1,261,840,076	5.37%
2026-05-19	14.08	14.64	13.88	14.34	14.32	qfq	66,256,288	939,217,591	-2.25%
2026-05-18	13.98	14.89	13.86	14.67	14.65	qfq	94,696,613	1,368,176,455	3.46%
2026-05-15	15.00	15.03	13.68	14.18	14.16	qfq	128,141,631	1,823,490,156	-4.77%
2026-05-14	14.39	14.89	14.38	14.89	14.87	qfq	73,537,869	1,088,481,186	9.97%
2026-05-13	13.45	13.61	12.95	13.54	13.52	qfq	82,032,156	1,086,592,824	2.34%
2026-05-12	12.04	13.23	11.95	13.23	13.21	qfq	65,983,171	844,488,578	9.98%
2026-05-11	11.76	12.04	11.71	12.03	12.01	qfq	36,275,205	432,578,440	3.44%
2026-05-08	11.48	11.86	11.40	11.63	11.61	qfq	24,390,108	285,226,220	0.95%
2026-05-07	11.77	11.83	11.41	11.52	11.50	qfq	22,996,950	265,405,682	-0.43%
2026-05-06	11.36	11.75	11.30	11.57	11.55	qfq	32,161,452	372,128,447	2.03%
2026-04-30	11.12	11.76	11.12	11.34	11.32	qfq	42,877,279	489,654,565	3.56%
2026-04-29	10.75	10.99	10.69	10.95	10.94	qfq	18,084,048	197,240,755	0.83%
2026-04-28	10.83	10.98	10.56	10.86	10.85	qfq	21,539,188	231,869,780	0.09%
2026-04-27	10.69	10.93	10.47	10.85	10.84	qfq	23,065,113	247,083,570	1.40%
2026-04-24	10.84	10.88	10.60	10.70	10.69	qfq	21,308,183	228,788,622	-1.74%
2026-04-23	10.88	11.15	10.81	10.89	10.88	qfq	25,933,773	283,829,947	0.18%
2026-04-22	10.47	10.95	10.45	10.87	10.86	qfq	30,435,589	326,863,112	3.13%
2026-04-21	10.46	10.73	10.40	10.54	10.53	qfq	19,752,395	208,050,005	0.76%
2026-04-20	10.30	10.63	10.21	10.46	10.45	qfq	22,605,376	237,029,541	1.55%
2026-04-17	10.10	10.38	10.00	10.30	10.29	qfq	28,179,820	287,146,836	1.98%
2026-04-16	10.03	10.19	9.98	10.10	10.09	qfq	19,673,999	198,559,682	0.40%
2026-04-15	10.53	10.58	10.02	10.06	10.05	qfq	29,650,356	302,297,393	-4.28%
2026-04-14	10.82	10.85	10.38	10.51	10.50	qfq	30,223,157	318,170,985	-2.87%
2026-04-13	10.68	10.94	10.65	10.82	10.81	qfq	20,915,209	226,261,520	1.31%
2026-04-10	10.66	10.82	10.63	10.68	10.67	qfq	11,994,487	128,653,704	0.28%
2026-04-09	10.57	10.76	10.51	10.65	10.64	qfq	15,158,156	161,487,301	-0.28%
2026-04-08	10.65	10.73	10.47	10.68	10.67	qfq	16,832,900	178,823,674	2.79%
2026-04-07	10.04	10.44	10.03	10.39	10.38	qfq	13,136,589	135,672,941	3.69%
2026-04-03	10.36	10.37	9.97	10.02	10.01	qfq	14,524,318	146,023,259	-3.28%
2026-04-02	10.53	10.57	10.23	10.36	10.35	qfq	13,074,871	135,785,375	-1.99%
2026-04-01	10.70	10.77	10.52	10.57	10.56	qfq	14,319,913	152,089,443	0.96%
2026-03-31	10.71	10.79	10.44	10.47	10.46	qfq	14,727,087	155,631,278	-2.33%
2026-03-30	10.49	10.74	10.45	10.72	10.71	qfq	15,300,159	162,365,227	0.47%
2026-03-27	10.33	10.82	10.33	10.67	10.66	qfq	14,782,870	157,315,218	1.62%
2026-03-26	10.62	10.80	10.40	10.50	10.49	qfq	12,495,800	132,083,721	-0.94%
2026-03-25	10.43	10.75	10.37	10.60	10.59	qfq	18,127,861	192,178,485	2.22%
2026-03-24	10.40	10.50	9.92	10.37	10.36	qfq	19,837,765	202,127,937	1.27%
2026-03-23	10.68	10.77	10.10	10.24	10.23	qfq	31,361,538	327,300,407	-5.97%
2026-03-20	11.32	11.40	10.86	10.89	10.88	qfq	25,893,019	286,813,118	-3.54%
2026-03-19	11.83	11.85	11.20	11.29	11.27	qfq	31,622,295	360,640,863	-5.13%
2026-03-18	12.07	12.19	11.84	11.90	11.88	qfq	31,449,553	375,911,654	-2.46%
2026-03-17	12.64	12.97	12.17	12.20	12.18	qfq	46,245,210	580,188,809	-5.57%
2026-03-16	12.62	13.57	12.59	12.92	12.90	qfq	66,288,351	857,697,484	3.94%
2026-03-13	13.41	13.60	12.43	12.43	12.41	qfq	83,117,818	1,078,552,648	-9.99%
2026-03-12	13.81	13.81	13.54	13.81	13.79	qfq	36,424,676	502,711,325	10.04%
2026-03-11	12.35	12.63	12.12	12.55	12.53	qfq	34,903,878	433,258,362	5.02%
2026-03-10	11.90	12.11	11.85	11.95	11.93	qfq	14,938,095	178,686,691	1.10%
2026-03-09	12.00	12.06	11.47	11.82	11.80	qfq	23,497,671	274,744,569	-2.80%
2026-03-06	11.83	12.32	11.81	12.16	12.14	qfq	21,139,164	255,637,114	2.27%
2026-03-05	12.02	12.13	11.80	11.89	11.87	qfq	13,025,188	155,283,529	0.68%
2026-03-04	11.83	12.14	11.71	11.81	11.79	qfq	23,833,197	284,171,679	-0.59%
2026-03-03	13.03	13.10	11.80	11.88	11.86	qfq	39,525,596	483,513,404	-8.76%
2026-03-02	13.18	13.34	12.79	13.02	13.00	qfq	22,912,271	298,420,211	-2.91%
2026-02-27	13.35	13.72	13.26	13.41	13.39	qfq	16,542,909	222,066,503	0.22%
2026-02-26	13.75	13.76	13.31	13.38	13.36	qfq	23,343,282	313,813,920	-2.83%
2026-02-25	13.35	13.92	13.20	13.77	13.75	qfq	29,622,232	405,762,440	2.84%
2026-02-24	13.31	13.74	12.89	13.39	13.37	qfq	27,276,249	364,863,447	2.14%
2026-02-13	13.47	13.47	13.01	13.11	13.09	qfq	26,911,004	355,882,413	-2.89%
2026-02-12	13.45	13.98	13.32	13.50	13.48	qfq	49,845,912	680,573,484	-1.03%
2026-02-11	12.46	13.64	12.34	13.64	13.62	qfq	40,255,289	528,729,707	10.00%
2026-02-10	12.38	12.60	12.27	12.40	12.38	qfq	13,677,938	170,081,141	-0.08%
2026-02-09	12.52	12.59	12.23	12.41	12.39	qfq	12,606,771	156,189,607	1.31%
2026-02-06	11.93	12.53	11.88	12.25	12.23	qfq	17,305,452	212,273,361	1.74%
2026-02-05	12.26	12.36	11.89	12.04	12.02	qfq	18,486,776	223,294,936	-2.11%
2026-02-04	12.46	12.52	12.21	12.30	12.28	qfq	21,280,295	262,746,509	-1.84%
2026-02-03	12.24	12.53	12.17	12.53	12.51	qfq	26,105,819	322,924,762	4.16%
2026-02-02	12.86	12.86	12.00	12.03	12.01	qfq	37,304,053	457,768,486	-7.89%
2026-01-30	13.21	13.31	12.54	13.06	13.04	qfq	25,241,699	325,386,465	-2.25%
2026-01-29	13.25	13.69	13.06	13.36	13.34	qfq	20,677,148	277,722,860	0.38%
2026-01-28	13.22	13.45	12.90	13.31	13.29	qfq	20,296,796	268,284,466	0.76%
2026-01-27	13.10	13.34	12.96	13.21	13.19	qfq	19,782,638	260,226,809	0.61%
2026-01-26	13.69	13.72	13.00	13.13	13.11	qfq	33,311,057	442,511,088	-4.99%
2026-01-23	13.40	14.11	13.23	13.82	13.80	qfq	44,407,660	610,688,394	4.70%
2026-01-22	13.13	13.35	12.97	13.20	13.18	qfq	28,652,029	376,984,172	0.38%
2026-01-21	13.15	13.29	12.67	13.15	13.13	qfq	43,781,976	567,145,664	0.23%
2026-01-20	12.51	13.36	12.45	13.12	13.10	qfq	58,106,962	752,578,014	5.55%
2026-01-19	11.61	12.49	11.58	12.43	12.41	qfq	40,108,208	487,577,776	6.24%
2026-01-16	12.07	12.10	11.60	11.70	11.68	qfq	24,918,612	293,238,355	-3.31%
2026-01-15	11.90	12.34	11.70	12.10	12.08	qfq	26,308,063	316,877,525	0.75%
2026-01-14	12.00	12.46	11.80	12.01	11.99	qfq	45,804,934	554,808,626	0.00%
2026-01-13	12.50	12.59	11.94	12.01	11.99	qfq	58,974,419	714,194,505	-3.92%
2026-01-12	11.95	12.57	11.85	12.50	12.48	qfq	45,880,160	565,300,232	4.25%
2026-01-09	11.86	12.29	11.73	11.99	11.97	qfq	49,917,138	600,401,466	1.01%
2026-01-08	11.66	12.17	11.40	11.87	11.85	qfq	56,151,885	660,514,563	1.37%
2026-01-07	11.15	11.94	11.02	11.71	11.69	qfq	61,253,052	707,259,038	4.46%
2026-01-06	11.02	11.40	10.90	11.21	11.19	qfq	69,439,274	772,127,633	1.72%
2026-01-05	10.04	11.02	10.04	11.02	11.00	qfq	52,411,093	563,493,384	9.98%
2025-12-31	10.15	10.16	9.97	10.02	10.01	qfq	10,404,815	104,409,919	-1.28%
2025-12-30	10.24	10.24	10.05	10.15	10.14	qfq	16,368,803	165,750,479	-1.17%
2025-12-29	9.89	10.36	9.78	10.27	10.26	qfq	30,708,249	312,586,461	4.48%
2025-12-26	9.88	9.90	9.77	9.83	9.82	qfq	8,667,356	85,219,968	-0.51%
2025-12-25	9.72	9.94	9.66	9.88	9.87	qfq	13,266,493	130,179,470	2.07%
2025-12-24	9.51	9.70	9.47	9.68	9.67	qfq	8,108,826	77,999,304	1.79%
2025-12-23	9.61	9.62	9.48	9.51	9.50	qfq	8,757,438	83,577,406	-1.04%
2025-12-22	9.71	9.77	9.61	9.61	9.60	qfq	7,864,177	76,049,913	-0.52%
2025-12-19	9.65	9.73	9.60	9.66	9.65	qfq	8,065,859	78,050,042	0.21%
2025-12-18	9.45	9.78	9.44	9.64	9.63	qfq	11,286,946	109,308,685	1.69%
2025-12-17	9.50	9.53	9.35	9.48	9.47	qfq	7,295,612	68,841,047	-0.52%
2025-12-16	9.51	9.56	9.42	9.53	9.52	qfq	9,603,234	91,039,487	-0.31%
2025-12-15	9.26	9.62	9.22	9.56	9.55	qfq	15,174,189	143,962,195	3.13%
2025-12-12	9.27	9.35	9.25	9.27	9.26	qfq	6,754,467	62,796,453	0.76%
2025-12-11	9.37	9.38	9.20	9.20	9.19	qfq	8,130,989	75,396,387	-1.60%
2025-12-10	9.39	9.41	9.28	9.35	9.34	qfq	7,990,300	74,545,586	-0.64%
2025-12-09	9.49	9.51	9.40	9.41	9.40	qfq	5,729,771	54,133,949	-0.63%
2025-12-08	9.54	9.57	9.47	9.47	9.46	qfq	7,033,960	66,962,244	-0.53%
2025-12-05	9.33	9.54	9.33	9.52	9.51	qfq	7,080,440	66,828,386	1.06%
2025-12-04	9.54	9.54	9.40	9.42	9.41	qfq	6,232,233	58,842,508	-1.15%
2025-12-03	9.67	9.68	9.48	9.53	9.52	qfq	9,124,889	87,153,889	-1.14%
2025-12-02	9.70	9.71	9.60	9.64	9.63	qfq	6,265,368	60,363,797	-0.52%
2025-12-01	9.70	9.79	9.68	9.69	9.68	qfq	9,013,604	87,605,034	0.00%
2025-11-28	9.67	9.71	9.60	9.69	9.68	qfq	7,456,160	72,088,838	0.41%
2025-11-27	9.68	9.72	9.61	9.65	9.64	qfq	7,275,844	70,373,596	0.10%
2025-11-26	9.78	9.81	9.61	9.64	9.63	qfq	13,296,946	128,969,508	-1.53%
2025-11-25	9.85	9.85	9.76	9.79	9.78	qfq	10,245,878	100,455,199	-0.10%
2025-11-24	9.80	9.85	9.67	9.80	9.79	qfq	10,346,213	101,133,018	0.10%
2025-11-21	10.26	10.29	9.77	9.79	9.78	qfq	22,763,074	225,881,845	-5.04%
2025-11-20	10.41	10.53	10.26	10.31	10.30	qfq	11,326,754	117,790,662	-0.48%
2025-11-19	10.43	10.50	10.26	10.36	10.35	qfq	10,291,000	106,581,270	-0.96%
2025-11-18	10.58	10.63	10.40	10.46	10.45	qfq	12,837,075	134,234,447	-1.69%
2025-11-17	10.62	10.69	10.50	10.64	10.63	qfq	16,590,566	175,772,274	0.19%
2025-11-14	10.71	10.82	10.61	10.62	10.61	qfq	21,452,221	229,768,330	-1.12%
2025-11-13	10.35	10.87	10.30	10.74	10.73	qfq	43,210,089	462,665,329	4.27%
2025-11-12	10.35	10.37	10.23	10.30	10.29	qfq	10,365,137	106,610,436	-0.48%
2025-11-11	10.35	10.37	10.29	10.35	10.34	qfq	10,677,688	110,312,219	0.00%
2025-11-10	10.25	10.40	10.25	10.35	10.34	qfq	16,593,634	171,688,315	1.07%
2025-11-07	9.97	10.30	9.95	10.24	10.23	qfq	24,908,166	254,023,352	2.40%
2025-11-06	10.00	10.04	9.99	10.00	9.99	qfq	8,652,700	86,663,623	0.00%
2025-11-05	9.92	10.02	9.86	10.00	9.99	qfq	7,069,461	70,547,950	0.10%
2025-11-04	10.04	10.09	9.96	9.99	9.98	qfq	9,770,648	97,843,661	-0.40%
2025-11-03	10.01	10.04	9.97	10.03	10.02	qfq	8,224,363	82,316,399	0.10%
2025-10-31	9.99	10.05	9.96	10.02	10.01	qfq	10,005,079	100,104,669	0.30%
2025-10-30	10.04	10.10	9.98	9.99	9.98	qfq	8,741,000	87,605,648	-1.19%
2025-10-29	10.03	10.12	9.93	10.11	10.10	qfq	9,795,907	98,456,614	0.80%
2025-10-28	10.03	10.09	9.99	10.03	10.02	qfq	5,659,492	56,843,684	0.00%
2025-10-27	10.09	10.11	9.98	10.03	10.02	qfq	8,666,412	86,897,834	-0.59%
2025-10-24	10.11	10.18	10.06	10.09	10.08	qfq	8,422,433	85,096,040	-0.30%
2025-10-23	9.86	10.13	9.83	10.12	10.11	qfq	13,212,832	132,480,777	2.64%
2025-10-22	9.86	9.91	9.82	9.86	9.85	qfq	4,648,499	45,898,762	0.00%
2025-10-21	9.84	9.89	9.78	9.86	9.85	qfq	5,607,840	55,267,152	0.61%
2025-10-20	9.89	9.92	9.77	9.80	9.79	qfq	6,367,911	62,623,538	0.00%
2025-10-17	10.00	10.02	9.76	9.80	9.79	qfq	8,645,609	85,422,728	-1.51%
2025-10-16	10.06	10.06	9.93	9.95	9.94	qfq	6,967,149	69,511,501	-1.29%
2025-10-15	10.02	10.15	10.00	10.08	10.07	qfq	9,151,579	92,144,126	1.10%
2025-10-14	10.03	10.12	9.94	9.97	9.96	qfq	11,342,906	113,913,519	-0.60%
2025-10-13	9.75	10.05	9.75	10.03	10.02	qfq	11,469,579	113,864,315	0.20%
2025-10-10	9.97	10.03	9.90	10.01	10.00	qfq	11,133,813	110,944,031	-0.10%
2025-10-09	9.92	10.09	9.88	10.02	10.01	qfq	12,287,103	122,651,225	1.42%
2025-09-30	9.77	9.90	9.75	9.88	9.87	qfq	8,607,482	84,836,279	1.33%
2025-09-29	9.71	9.76	9.58	9.75	9.74	qfq	8,113,963	78,606,209	0.00%
2025-09-26	9.62	9.84	9.58	9.75	9.74	qfq	9,979,631	97,396,434	1.77%
2025-09-25	9.76	9.76	9.58	9.58	9.57	qfq	9,512,450	91,701,444	-1.64%
2025-09-24	9.64	9.75	9.63	9.74	9.73	qfq	7,805,971	75,707,823	0.62%
2025-09-23	9.92	9.92	9.51	9.68	9.67	qfq	15,507,719	149,773,225	-2.52%
2025-09-22	10.06	10.06	9.88	9.93	9.92	qfq	8,822,381	87,698,542	-1.00%
2025-09-19	10.00	10.06	9.95	10.03	10.02	qfq	9,039,968	90,395,168	0.50%
2025-09-18	10.12	10.15	9.91	9.98	9.97	qfq	15,384,438	154,437,914	-1.09%
2025-09-17	10.11	10.13	10.04	10.09	10.08	qfq	8,555,421	86,268,186	-0.20%
2025-09-16	10.13	10.14	10.01	10.11	10.10	qfq	10,317,328	103,884,635	-0.20%
2025-09-15	10.19	10.19	10.10	10.13	10.12	qfq	8,338,656	84,507,024	-0.39%
2025-09-12	10.26	10.27	10.15	10.17	10.16	qfq	10,644,100	108,549,436	-0.88%
2025-09-11	10.20	10.26	10.07	10.26	10.25	qfq	12,205,645	124,199,186	0.69%
2025-09-10	10.29	10.31	10.12	10.19	10.18	qfq	11,944,100	121,627,281	-0.88%
2025-09-09	10.45	10.45	10.22	10.28	10.27	qfq	12,439,218	128,519,939	-1.81%
2025-09-08	10.23	10.50	10.22	10.47	10.46	qfq	21,156,784	219,468,802	2.75%
2025-09-05	10.03	10.20	10.02	10.19	10.18	qfq	14,282,054	144,463,602	2.00%
2025-09-04	9.99	10.13	9.90	9.99	9.98	qfq	15,520,690	155,687,919	0.50%
2025-09-03	10.14	10.17	9.91	9.94	9.93	qfq	13,903,273	139,083,049	-1.58%
2025-09-02	10.25	10.26	10.01	10.10	10.09	qfq	18,791,188	189,720,035	-1.37%
2025-09-01	10.35	10.36	10.20	10.24	10.23	qfq	14,385,402	147,770,071	-0.68%
2025-08-29	10.40	10.43	10.28	10.31	10.30	qfq	14,434,029	149,278,915	-0.77%
2025-08-28	10.50	10.59	10.11	10.39	10.38	qfq	24,979,726	258,842,357	-1.24%
2025-08-27	11.02	11.03	10.52	10.52	10.51	qfq	29,424,931	316,815,279	-4.19%
2025-08-26	11.01	11.05	10.83	10.98	10.97	qfq	21,165,680	231,768,805	-0.09%
2025-08-25	11.04	11.07	10.93	10.99	10.97	qfq	20,649,882	227,114,406	-0.36%
2025-08-22	11.08	11.11	10.99	11.03	11.01	qfq	14,170,144	156,335,480	0.00%
2025-08-21	11.17	11.19	10.98	11.03	11.01	qfq	15,746,990	174,251,958	-0.90%
2025-08-20	11.06	11.13	10.99	11.13	11.11	qfq	13,721,549	151,868,479	0.27%
2025-08-19	10.94	11.22	10.92	11.10	11.08	qfq	24,372,879	270,402,047	1.28%
2025-08-18	11.04	11.06	10.93	10.96	10.95	qfq	21,143,047	232,054,605	-0.54%
2025-08-15	10.86	11.03	10.84	11.02	11.00	qfq	12,457,009	136,749,092	1.75%
2025-08-14	11.06	11.10	10.76	10.83	10.82	qfq	18,383,562	200,563,766	-1.81%
2025-08-13	11.09	11.13	11.00	11.03	11.01	qfq	13,384,663	148,012,399	-0.54%
2025-08-12	11.18	11.19	11.04	11.09	11.07	qfq	11,241,426	124,678,085	-0.72%
2025-08-11	11.08	11.21	11.00	11.17	11.15	qfq	14,739,567	163,990,791	0.90%
2025-08-08	11.06	11.20	11.03	11.07	11.05	qfq	12,736,934	141,205,530	0.27%
2025-08-07	11.22	11.22	11.04	11.04	11.02	qfq	20,817,144	230,974,775	-1.95%
2025-08-06	10.81	11.29	10.80	11.26	11.24	qfq	31,665,410	349,553,244	4.55%
2025-08-05	10.82	10.86	10.71	10.77	10.76	qfq	11,383,208	122,457,127	-0.55%
2025-08-04	10.63	10.91	10.61	10.83	10.82	qfq	14,024,471	150,802,824	1.98%
2025-08-01	10.63	10.73	10.57	10.62	10.61	qfq	9,475,883	100,892,982	0.00%
2025-07-31	10.80	10.85	10.57	10.62	10.61	qfq	17,043,899	182,085,345	-2.12%
2025-07-30	10.70	11.21	10.69	10.85	10.84	qfq	27,738,320	304,281,941	1.40%
2025-07-29	10.70	10.73	10.55	10.70	10.69	qfq	11,218,100	119,159,364	0.09%
2025-07-28	10.76	10.82	10.64	10.69	10.68	qfq	11,650,200	124,981,116	-0.09%
2025-07-25	10.72	10.83	10.67	10.70	10.69	qfq	13,076,500	140,412,148	-0.28%
2025-07-24	10.55	10.75	10.53	10.73	10.72	qfq	16,964,467	180,728,607	1.90%
2025-07-23	10.69	10.74	10.51	10.53	10.52	qfq	12,406,519	131,686,750	-1.68%
2025-07-22	10.65	10.75	10.62	10.71	10.70	qfq	17,453,894	186,420,242	0.56%
2025-07-21	10.40	10.69	10.40	10.65	10.64	qfq	15,139,688	160,139,066	2.40%
2025-07-18	10.38	10.44	10.33	10.40	10.39	qfq	7,323,701	76,066,187	0.68%
2025-07-17	10.27	10.33	10.22	10.33	10.32	qfq	7,248,777	74,606,898	0.78%
2025-07-16	10.23	10.31	10.21	10.25	10.24	qfq	6,828,277	69,981,491	0.20%
2025-07-15	10.30	10.36	10.15	10.23	10.22	qfq	13,025,680	133,235,175	-1.25%
2025-07-14	10.36	10.43	10.26	10.36	10.35	qfq	15,148,358	156,827,899	-1.52%
2025-07-11	10.55	10.60	10.46	10.52	10.51	qfq	10,678,949	112,530,857	-0.28%
2025-07-10	10.56	10.58	10.49	10.55	10.54	qfq	7,554,600	79,618,081	0.09%
2025-07-09	10.65	10.66	10.52	10.54	10.53	qfq	10,450,298	110,588,645	-1.03%
2025-07-08	10.53	10.74	10.51	10.65	10.64	qfq	12,559,156	133,884,124	1.04%
2025-07-07	10.48	10.60	10.27	10.54	10.53	qfq	8,713,212	91,838,778	0.76%
2025-07-04	10.65	10.65	10.44	10.46	10.45	qfq	12,289,148	129,175,378	-1.60%
2025-07-03	10.62	10.65	10.55	10.63	10.62	qfq	11,090,670	117,565,140	0.09%
2025-07-02	10.78	10.78	10.55	10.62	10.61	qfq	12,442,820	132,165,170	-0.65%
2025-07-01	10.77	10.77	10.54	10.69	10.68	qfq	15,790,200	168,184,667	-0.83%
2025-06-30	10.51	10.89	10.45	10.78	10.77	qfq	23,243,877	248,148,888	2.47%
2025-06-27	10.62	10.77	10.48	10.52	10.51	qfq	20,038,783	212,239,062	-1.22%
2025-06-26	10.76	10.95	10.60	10.65	10.64	qfq	44,768,839	482,889,628	1.33%
2025-06-25	10.22	10.60	10.22	10.51	10.50	qfq	28,178,336	293,236,994	3.24%
2025-06-24	9.99	10.21	9.99	10.18	10.17	qfq	10,488,110	106,410,522	1.90%
2025-06-23	9.81	10.03	9.81	9.99	9.98	qfq	7,457,600	74,193,217	1.11%
2025-06-20	9.90	9.98	9.87	9.88	9.87	qfq	6,965,206	69,064,592	0.20%
2025-06-19	10.08	10.12	9.83	9.86	9.85	qfq	13,001,410	129,511,528	-2.57%
2025-06-18	10.14	10.20	10.07	10.12	10.11	qfq	7,208,400	72,899,671	-0.69%
2025-06-17	10.15	10.23	10.10	10.19	10.18	qfq	6,541,100	66,517,171	0.39%
2025-06-16	10.07	10.15	10.03	10.15	10.14	qfq	7,426,100	75,017,905	0.59%
2025-06-13	10.11	10.21	10.07	10.09	10.08	qfq	9,369,856	94,801,826	-0.69%
2025-06-12	10.30	10.31	10.16	10.16	10.15	qfq	11,083,400	113,035,383	-1.45%
2025-06-11	10.35	10.37	10.27	10.31	10.30	qfq	8,208,700	84,750,875	0.29%
2025-06-10	10.46	10.46	10.21	10.28	10.27	qfq	13,254,792	136,782,052	-1.53%
2025-06-09	10.28	10.47	10.26	10.44	10.43	qfq	18,384,000	191,037,858	1.95%
2025-06-06	10.18	10.34	10.15	10.24	10.23	qfq	11,860,221	121,511,876	0.79%
2025-06-05	10.29	10.30	10.11	10.16	10.15	qfq	12,754,635	129,769,105	-1.26%
2025-06-04	10.22	10.30	10.16	10.29	10.28	qfq	9,633,980	98,807,732	0.68%
2025-06-03	10.14	10.24	10.09	10.22	10.21	qfq	9,788,805	99,484,982	0.79%
2025-05-30	10.16	10.22	10.08	10.14	10.13	qfq	9,005,837	91,223,604	-0.59%
2025-05-29	10.15	10.23	10.12	10.20	10.19	qfq	8,572,407	87,325,492	0.49%
2025-05-28	10.25	10.26	10.12	10.15	10.14	qfq	7,623,702	77,670,146	-0.78%
2025-05-27	10.07	10.27	10.03	10.23	10.22	qfq	11,152,019	113,382,683	1.39%
2025-05-26	9.99	10.11	9.96	10.09	10.08	qfq	7,662,400	76,979,182	1.00%
2025-05-23	10.01	10.14	9.97	9.99	9.98	qfq	11,271,927	113,299,007	-0.40%
2025-05-22	10.31	10.32	10.03	10.03	10.02	qfq	16,694,600	169,540,852	-3.19%
2025-05-21	10.44	10.48	10.34	10.36	10.30	qfq	9,727,620	100,933,387	-1.05%
2025-05-20	10.54	10.55	10.43	10.47	10.41	qfq	11,432,706	119,793,935	-0.66%
2025-05-19	10.30	10.56	10.13	10.54	10.48	qfq	18,009,827	186,758,876	2.33%
2025-05-16	10.35	10.46	10.26	10.30	10.24	qfq	16,170,635	167,171,723	-1.06%
2025-05-15	10.53	10.75	10.39	10.41	10.35	qfq	20,008,184	210,995,010	-0.86%
2025-05-14	10.45	10.62	10.42	10.50	10.44	qfq	15,845,235	166,795,748	-0.19%
2025-05-13	10.72	10.78	10.48	10.52	10.46	qfq	18,648,526	197,279,084	-1.50%
2025-05-12	10.39	10.72	10.38	10.68	10.61	qfq	22,430,472	236,970,342	3.19%
2025-05-09	10.58	10.60	10.35	10.35	10.29	qfq	16,207,319	168,999,930	-1.71%
2025-05-08	10.47	10.60	10.39	10.53	10.47	qfq	18,291,171	192,466,941	0.19%
2025-05-07	10.62	10.62	10.38	10.51	10.45	qfq	22,556,722	236,498,837	0.57%
2025-05-06	10.28	10.46	10.26	10.45	10.39	qfq	19,654,688	203,829,195	2.45%
2025-04-30	10.14	10.34	10.13	10.20	10.14	qfq	17,339,553	177,221,504	0.49%
2025-04-29	10.18	10.30	10.13	10.15	10.09	qfq	20,658,895	210,751,449	-0.20%
2025-04-28	10.67	10.72	10.16	10.17	10.11	qfq	31,895,267	330,605,558	-4.78%
2025-04-25	10.78	10.94	10.61	10.68	10.61	qfq	30,220,567	324,736,663	-1.29%
2025-04-24	11.16	11.30	10.82	10.82	10.75	qfq	37,757,024	416,160,345	-4.25%
2025-04-23	11.26	11.50	11.12	11.30	11.23	qfq	38,563,367	434,836,014	-0.26%
2025-04-22	12.11	12.12	11.30	11.33	11.26	qfq	67,963,354	788,948,828	-6.36%
2025-04-21	12.00	12.22	11.81	12.10	12.03	qfq	58,829,194	706,310,214	-2.10%
2025-04-18	11.78	12.71	11.64	12.36	12.28	qfq	83,282,458	1,015,297,571	3.87%
2025-04-17	11.22	12.33	11.14	11.90	11.83	qfq	72,696,246	856,092,767	5.31%
2025-04-16	11.05	11.35	10.95	11.30	11.23	qfq	53,357,737	596,044,679	2.91%
2025-04-15	11.02	11.17	10.85	10.98	10.91	qfq	35,525,552	390,134,344	-1.44%
2025-04-14	11.50	11.66	10.98	11.14	11.07	qfq	63,124,750	709,543,120	-1.42%
2025-04-11	11.37	11.70	11.21	11.30	11.23	qfq	74,094,954	847,231,817	1.62%
2025-04-10	10.88	11.50	10.88	11.12	11.05	qfq	73,915,065	831,277,154	-0.71%
2025-04-09	11.15	11.39	10.50	11.20	11.13	qfq	87,827,438	962,055,988	-2.35%
2025-04-08	10.50	11.50	10.24	11.47	11.40	qfq	125,032,080	1,347,247,522	6.01%
2025-04-07	10.16	11.04	10.04	10.82	10.75	qfq	121,672,111	1,310,889,399	7.77%
2025-04-03	10.03	10.17	9.98	10.04	9.98	qfq	8,682,719	87,373,207	-0.79%
2025-04-02	10.12	10.30	10.08	10.12	10.06	qfq	8,002,000	81,459,436	0.10%
2025-04-01	9.99	10.15	9.96	10.11	10.05	qfq	8,502,448	85,620,726	1.40%
2025-03-31	10.16	10.21	9.90	9.97	9.91	qfq	13,515,875	135,344,579	-2.06%
2025-03-28	10.50	10.55	10.18	10.18	10.12	qfq	15,119,110	155,979,657	-3.51%
2025-03-27	10.58	10.65	10.40	10.55	10.49	qfq	17,001,256	179,404,986	-0.47%
2025-03-26	10.14	10.84	10.13	10.60	10.53	qfq	31,413,220	332,182,236	4.43%
2025-03-25	10.07	10.18	10.02	10.15	10.09	qfq	7,840,300	79,213,507	0.69%
2025-03-24	10.18	10.20	9.91	10.08	10.02	qfq	12,554,700	126,134,493	-0.98%
2025-03-21	10.47	10.55	10.17	10.18	10.12	qfq	17,457,602	180,343,422	-2.96%
2025-03-20	10.39	10.60	10.37	10.49	10.43	qfq	18,208,231	191,222,927	0.96%
2025-03-19	10.41	10.56	10.36	10.39	10.33	qfq	10,297,600	107,372,583	-0.86%
2025-03-18	10.43	10.49	10.35	10.48	10.42	qfq	12,836,500	133,767,696	0.38%
2025-03-17	10.55	10.61	10.41	10.44	10.38	qfq	12,472,024	130,788,744	-0.95%
2025-03-14	10.54	10.56	10.36	10.54	10.48	qfq	15,939,840	167,118,032	0.19%
2025-03-13	10.61	10.69	10.41	10.52	10.46	qfq	19,640,300	206,385,150	-1.50%
2025-03-12	10.35	10.78	10.33	10.68	10.61	qfq	32,417,401	341,999,028	3.59%
2025-03-11	10.10	10.36	10.06	10.31	10.25	qfq	14,254,550	145,947,136	1.28%
2025-03-10	10.17	10.30	10.14	10.18	10.12	qfq	9,728,825	99,137,982	-0.29%
2025-03-07	10.11	10.29	10.03	10.21	10.15	qfq	12,790,065	130,425,569	0.59%
2025-03-06	10.13	10.20	10.06	10.15	10.09	qfq	12,933,435	131,221,562	0.20%
2025-03-05	10.22	10.26	10.01	10.13	10.07	qfq	13,385,700	135,044,798	-0.98%
2025-03-04	10.20	10.32	10.15	10.23	10.17	qfq	12,969,700	132,520,012	-0.10%
2025-03-03	10.14	10.45	10.14	10.24	10.18	qfq	21,534,000	221,976,572	1.09%
2025-02-28	10.34	10.40	10.03	10.13	10.07	qfq	20,096,301	204,804,593	-2.03%
2025-02-27	10.32	10.53	10.21	10.34	10.28	qfq	25,768,807	267,615,226	0.19%
2025-02-26	10.28	10.38	10.22	10.32	10.26	qfq	21,196,600	218,067,166	0.98%
2025-02-25	9.89	10.40	9.85	10.22	10.16	qfq	28,127,167	286,277,131	1.59%
2025-02-24	9.88	10.19	9.85	10.06	10.00	qfq	27,316,882	273,731,408	1.41%
2025-02-21	9.90	9.98	9.86	9.92	9.86	qfq	19,381,662	192,159,623	0.40%
2025-02-20	10.00	10.05	9.85	9.88	9.82	qfq	25,602,080	253,747,549	-2.27%
2025-02-19	10.00	10.14	9.92	10.11	10.05	qfq	23,364,628	234,825,446	1.20%
2025-02-18	10.37	10.48	9.98	9.99	9.93	qfq	40,038,405	409,318,163	-3.76%
2025-02-17	11.36	11.36	10.31	10.38	10.32	qfq	82,069,720	872,601,282	0.48%
2025-02-14	10.09	10.33	9.94	10.33	10.27	qfq	42,078,934	429,912,760	10.01%
2025-02-13	9.30	9.69	9.27	9.39	9.33	qfq	32,504,988	306,398,876	2.85%
2025-02-12	9.05	9.14	8.98	9.13	9.07	qfq	11,960,280	108,455,818	0.44%
2025-02-11	9.20	9.21	8.97	9.09	9.03	qfq	9,257,906	83,717,128	-1.09%
2025-02-10	9.24	9.26	9.14	9.19	9.13	qfq	7,521,800	69,240,401	-0.33%
2025-02-07	9.09	9.32	9.06	9.22	9.16	qfq	10,142,412	93,496,682	1.43%
2025-02-06	8.91	9.09	8.89	9.09	9.03	qfq	6,274,780	56,491,612	1.22%
2025-02-05	9.03	9.13	8.90	8.98	8.92	qfq	7,604,572	68,572,017	0.11%
2025-01-27	9.06	9.12	8.88	8.97	8.91	qfq	8,359,480	75,308,200	-2.18%
2025-01-24	9.07	9.18	9.03	9.17	9.11	qfq	8,683,494	78,998,710	0.99%
2025-01-23	9.19	9.28	9.07	9.08	9.02	qfq	7,014,198	64,543,903	-0.33%
2025-01-22	9.28	9.29	9.06	9.11	9.05	qfq	5,225,853	47,813,888	-1.83%
2025-01-21	9.30	9.36	9.24	9.28	9.22	qfq	6,140,891	57,027,104	0.00%
2025-01-20	9.21	9.30	9.18	9.28	9.22	qfq	6,164,120	57,038,645	1.20%
2025-01-17	9.05	9.18	9.02	9.17	9.11	qfq	7,858,149	71,721,797	1.10%
2025-01-16	9.03	9.18	9.00	9.07	9.01	qfq	8,147,178	74,118,923	0.33%
2025-01-15	9.02	9.07	8.92	9.04	8.98	qfq	8,354,845	75,277,155	0.22%
2025-01-14	8.70	9.05	8.67	9.02	8.96	qfq	13,211,606	116,927,488	4.28%
2025-01-13	8.51	8.69	8.50	8.65	8.60	qfq	5,319,454	45,815,018	0.93%
2025-01-10	8.76	8.80	8.57	8.57	8.52	qfq	4,715,572	40,884,609	-1.95%
2025-01-09	8.76	8.81	8.68	8.74	8.69	qfq	4,943,031	43,290,186	-0.23%
2025-01-08	8.88	8.88	8.59	8.76	8.71	qfq	10,738,900	93,843,916	-1.79%
2025-01-07	8.93	8.95	8.84	8.92	8.87	qfq	5,709,202	50,803,189	0.00%
2025-01-06	8.89	9.04	8.79	8.92	8.87	qfq	7,501,416	66,801,985	0.34%
2025-01-03	9.06	9.22	8.87	8.89	8.84	qfq	9,964,797	90,026,849	-1.88%
2025-01-02	9.40	9.42	8.98	9.06	9.00	qfq	13,735,701	126,318,288	-3.62%
2024-12-31	9.60	9.67	9.40	9.40	9.34	qfq	9,002,351	85,475,598	-1.98%
2024-12-30	9.68	9.76	9.53	9.59	9.53	qfq	7,314,900	70,387,239	-0.93%
2024-12-27	9.52	9.74	9.43	9.68	9.62	qfq	8,395,533	81,012,465	2.00%
2024-12-26	9.54	9.62	9.46	9.49	9.43	qfq	6,990,724	66,662,354	-0.63%
2024-12-25	9.75	9.80	9.45	9.55	9.49	qfq	7,957,027	75,919,592	-1.85%
2024-12-24	9.66	9.79	9.66	9.73	9.67	qfq	6,618,715	64,346,700	0.72%
2024-12-23	9.94	9.97	9.64	9.66	9.60	qfq	10,807,216	105,563,145	-2.82%
2024-12-20	9.96	10.02	9.92	9.94	9.88	qfq	9,353,218	93,202,941	-0.40%
2024-12-19	9.98	10.07	9.80	9.98	9.92	qfq	12,945,210	128,323,426	-0.40%
2024-12-18	10.06	10.16	10.00	10.02	9.96	qfq	9,658,671	97,351,971	-0.40%
2024-12-17	10.50	10.57	10.03	10.06	10.00	qfq	24,618,982	250,923,612	-4.82%
2024-12-16	10.38	10.90	10.38	10.57	10.51	qfq	39,371,869	420,383,049	2.82%
2024-12-13	10.44	10.60	10.21	10.28	10.22	qfq	14,877,160	154,335,475	-1.72%
2024-12-12	10.39	10.48	10.28	10.46	10.40	qfq	12,340,250	128,052,892	0.67%
2024-12-11	10.31	10.52	10.30	10.39	10.33	qfq	12,308,801	128,345,733	0.58%
2024-12-10	10.45	10.59	10.31	10.33	10.27	qfq	18,686,793	195,337,759	0.88%
2024-12-09	10.09	10.44	10.08	10.24	10.18	qfq	15,596,784	160,285,709	1.29%
2024-12-06	9.98	10.13	9.89	10.11	10.05	qfq	10,995,200	110,333,419	1.71%
2024-12-05	9.86	9.99	9.82	9.94	9.88	qfq	7,749,800	77,007,613	0.51%
2024-12-04	10.05	10.06	9.82	9.89	9.83	qfq	11,379,600	113,011,200	-1.40%
2024-12-03	10.14	10.17	9.92	10.03	9.97	qfq	11,007,277	110,246,076	-0.89%
2024-12-02	9.98	10.15	9.93	10.12	10.06	qfq	11,399,500	114,684,634	1.50%
2024-11-29	9.89	10.05	9.74	9.97	9.91	qfq	11,942,600	118,725,689	0.50%
2024-11-28	10.01	10.09	9.89	9.92	9.86	qfq	9,417,587	93,895,002	-1.20%
2024-11-27	9.83	10.05	9.60	10.04	9.98	qfq	12,774,600	124,974,114	1.72%
2024-11-26	10.00	10.06	9.82	9.87	9.81	qfq	9,153,301	90,785,982	-1.79%
2024-11-25	10.03	10.13	9.84	10.05	9.99	qfq	10,516,100	104,890,678	0.20%
2024-11-22	10.36	10.53	10.01	10.03	9.97	qfq	14,651,380	150,641,117	-3.65%
2024-11-21	10.53	10.58	10.28	10.41	10.35	qfq	12,302,017	128,219,846	-0.95%
2024-11-20	10.44	10.59	10.35	10.51	10.45	qfq	15,399,624	161,315,039	0.67%
2024-11-19	10.18	10.44	10.08	10.44	10.38	qfq	15,123,388	154,977,986	2.55%
2024-11-18	10.54	10.69	10.13	10.18	10.12	qfq	17,865,380	184,638,037	-3.60%
2024-11-15	10.52	11.08	10.32	10.56	10.50	qfq	28,266,782	301,770,924	-0.09%
2024-11-14	11.08	11.13	10.53	10.57	10.51	qfq	18,058,600	194,285,027	-3.56%
2024-11-13	11.20	11.39	10.75	10.96	10.89	qfq	24,606,626	271,708,678	-1.70%
2024-11-12	10.82	11.79	10.79	11.15	11.08	qfq	48,521,098	547,693,841	3.72%
2024-11-11	10.45	10.78	10.41	10.75	10.68	qfq	19,739,823	209,924,023	1.70%
2024-11-08	10.80	10.88	10.50	10.57	10.51	qfq	30,204,756	322,584,052	1.73%
2024-11-07	10.09	10.39	10.06	10.39	10.33	qfq	17,264,230	177,828,889	1.76%
2024-11-06	10.12	10.30	10.11	10.21	10.15	qfq	19,279,308	197,095,053	1.79%
2024-11-05	9.70	10.12	9.64	10.03	9.97	qfq	15,674,014	155,594,365	3.19%
2024-11-04	9.51	9.72	9.51	9.72	9.66	qfq	6,731,900	64,827,111	1.78%
2024-11-01	9.89	9.95	9.52	9.55	9.49	qfq	15,601,335	151,028,960	-3.83%
2024-10-31	9.92	9.97	9.81	9.93	9.87	qfq	12,488,501	123,552,041	0.30%
2024-10-30	9.97	9.99	9.78	9.90	9.84	qfq	11,239,727	111,069,025	-0.80%
2024-10-29	10.28	10.32	9.89	9.98	9.92	qfq	15,580,500	156,913,959	-2.92%
2024-10-28	10.25	10.39	10.21	10.28	10.22	qfq	15,210,967	156,508,586	0.29%
2024-10-25	9.95	10.27	9.95	10.25	10.19	qfq	12,490,886	127,201,655	2.71%
2024-10-24	10.01	10.08	9.92	9.98	9.92	qfq	7,662,918	76,367,024	-0.80%
2024-10-23	10.15	10.21	10.02	10.06	10.00	qfq	12,408,207	125,585,109	-1.18%
2024-10-22	10.01	10.25	10.00	10.18	10.12	qfq	16,794,275	169,807,235	2.11%
2024-10-21	9.96	10.16	9.80	9.97	9.91	qfq	16,623,653	165,296,843	1.01%
2024-10-18	9.57	10.00	9.50	9.87	9.81	qfq	20,049,984	196,255,198	3.03%
2024-10-17	9.69	9.83	9.57	9.58	9.52	qfq	14,836,455	143,957,716	0.74%
2024-10-16	9.34	9.62	9.32	9.51	9.45	qfq	9,641,420	91,609,785	0.96%
2024-10-15	9.60	9.69	9.42	9.42	9.36	qfq	12,638,401	120,872,555	-2.99%
2024-10-14	9.63	9.75	9.47	9.71	9.65	qfq	13,562,600	130,624,202	0.83%
2024-10-11	9.61	9.90	9.54	9.63	9.57	qfq	19,673,289	191,008,947	0.31%
2024-10-10	9.70	9.94	9.52	9.60	9.54	qfq	19,417,723	189,078,383	0.10%
2024-10-09	10.30	10.33	9.49	9.59	9.53	qfq	30,682,147	304,532,193	-8.49%
2024-10-08	11.06	11.06	10.01	10.48	10.42	qfq	45,778,366	481,492,289	4.17%
2024-09-30	9.54	10.11	9.49	10.06	10.00	qfq	38,102,734	374,236,180	8.64%
2024-09-27	9.04	9.47	9.00	9.26	9.20	qfq	24,165,145	222,597,526	3.70%
2024-09-26	8.53	8.94	8.49	8.93	8.88	qfq	13,843,448	120,821,996	4.69%
2024-09-25	8.56	8.77	8.51	8.53	8.48	qfq	12,261,000	105,929,984	0.83%
2024-09-24	8.24	8.46	8.21	8.46	8.41	qfq	9,309,713	77,854,774	3.42%
2024-09-23	8.16	8.24	8.12	8.18	8.13	qfq	3,282,887	26,811,680	0.12%
2024-09-20	8.18	8.23	8.09	8.17	8.12	qfq	5,364,187	43,738,862	-0.37%
2024-09-19	7.98	8.30	7.98	8.20	8.15	qfq	8,521,857	69,529,854	3.14%
2024-09-18	7.95	7.98	7.82	7.95	7.90	qfq	4,343,285	34,276,907	-0.13%
2024-09-13	8.05	8.07	7.94	7.96	7.91	qfq	4,693,501	37,502,173	-0.75%
2024-09-12	7.90	8.10	7.90	8.02	7.97	qfq	6,143,305	49,361,215	1.13%
2024-09-11	7.86	7.98	7.84	7.93	7.88	qfq	5,121,685	40,595,451	0.38%
2024-09-10	7.96	7.98	7.74	7.90	7.85	qfq	6,741,872	52,914,362	-0.13%
2024-09-09	7.96	8.06	7.88	7.91	7.86	qfq	5,108,921	40,581,897	-1.13%
2024-09-06	8.13	8.15	7.99	8.00	7.95	qfq	4,537,900	36,585,996	-1.72%
2024-09-05	8.04	8.18	8.04	8.14	8.09	qfq	5,070,000	41,137,897	1.12%
2024-09-04	8.02	8.16	8.02	8.05	8.00	qfq	4,691,801	37,941,997	0.12%
2024-09-03	7.97	8.14	7.92	8.04	7.99	qfq	4,896,272	39,423,728	0.63%
2024-09-02	8.22	8.25	7.98	7.99	7.94	qfq	7,775,610	63,092,037	-2.68%
2024-08-30	8.17	8.33	8.01	8.21	8.16	qfq	9,427,035	77,415,841	0.98%
2024-08-29	7.96	8.14	7.96	8.13	8.08	qfq	6,786,100	54,866,604	1.63%
2024-08-28	7.85	8.07	7.81	8.00	7.95	qfq	5,369,800	42,821,482	1.52%
2024-08-27	7.96	7.99	7.84	7.88	7.83	qfq	4,970,866	39,235,998	-1.50%
2024-08-26	7.80	8.12	7.80	8.00	7.95	qfq	8,890,772	71,256,273	2.30%
2024-08-23	7.98	7.99	7.81	7.82	7.77	qfq	10,548,035	83,016,220	-3.58%
2024-08-22	7.88	8.29	7.81	8.11	8.06	qfq	14,524,764	117,161,891	2.92%
2024-08-21	7.91	7.99	7.84	7.88	7.83	qfq	4,083,351	32,185,697	-0.51%
2024-08-20	8.15	8.19	7.90	7.92	7.87	qfq	6,907,101	55,246,382	-3.30%
2024-08-19	8.12	8.36	8.12	8.19	8.14	qfq	7,460,118	61,407,297	1.36%
2024-08-16	8.21	8.23	8.08	8.08	8.03	qfq	5,242,541	42,710,626	-1.58%
2024-08-15	8.13	8.34	8.06	8.21	8.16	qfq	6,022,467	49,485,276	0.74%
2024-08-14	8.30	8.34	8.15	8.15	8.10	qfq	5,334,700	43,801,757	-1.69%
2024-08-13	8.25	8.30	8.16	8.29	8.24	qfq	3,945,039	32,493,154	0.85%
2024-08-12	8.25	8.29	8.18	8.22	8.17	qfq	3,284,500	27,033,804	-0.48%
2024-08-09	8.39	8.45	8.25	8.26	8.21	qfq	4,235,802	35,345,611	-1.31%
2024-08-08	8.31	8.39	8.21	8.37	8.32	qfq	4,823,100	40,107,211	0.48%
2024-08-07	8.38	8.40	8.21	8.33	8.28	qfq	4,875,402	40,532,409	-0.60%
2024-08-06	8.29	8.42	8.29	8.38	8.33	qfq	5,468,874	45,685,299	2.20%
2024-08-05	8.37	8.54	8.20	8.20	8.15	qfq	7,124,416	59,542,280	-2.38%
2024-08-02	8.39	8.53	8.38	8.40	8.35	qfq	4,924,505	41,612,629	-0.94%
2024-08-01	8.58	8.64	8.43	8.48	8.43	qfq	5,915,559	50,382,218	-0.93%
2024-07-31	8.13	8.56	8.12	8.56	8.51	qfq	8,788,957	73,883,636	5.16%
2024-07-30	8.13	8.17	8.01	8.14	8.09	qfq	3,408,572	27,615,069	0.12%
2024-07-29	8.15	8.20	8.05	8.13	8.08	qfq	4,052,900	32,954,172	0.12%
2024-07-26	7.90	8.16	7.90	8.12	8.07	qfq	5,008,019	40,486,633	2.65%
2024-07-25	7.78	7.97	7.72	7.91	7.86	qfq	5,742,605	45,208,716	1.54%
2024-07-24	8.00	8.05	7.74	7.79	7.74	qfq	8,775,668	68,851,582	-2.75%
2024-07-23	8.28	8.29	8.01	8.01	7.96	qfq	7,842,645	63,819,518	-3.38%
2024-07-22	8.29	8.38	8.22	8.29	8.24	qfq	4,399,100	36,451,487	-0.36%
2024-07-19	8.25	8.39	8.21	8.32	8.27	qfq	4,242,100	35,214,038	0.36%
2024-07-18	8.29	8.33	8.15	8.29	8.24	qfq	5,796,297	47,758,456	-0.24%
2024-07-17	8.32	8.39	8.25	8.31	8.26	qfq	4,998,102	41,543,039	-0.12%
2024-07-16	8.40	8.42	8.26	8.32	8.27	qfq	5,523,600	45,941,230	-1.07%
2024-07-15	8.63	8.64	8.36	8.41	8.36	qfq	6,742,169	57,039,587	-2.55%
2024-07-12	8.62	8.69	8.57	8.63	8.58	qfq	6,998,998	60,411,874	0.35%
2024-07-11	8.44	8.62	8.41	8.60	8.55	qfq	9,512,518	81,233,471	3.74%
2024-07-10	8.23	8.45	8.19	8.29	8.24	qfq	6,652,085	55,408,962	-0.24%
2024-07-09	8.15	8.37	7.99	8.31	8.26	qfq	9,005,213	73,863,631	1.84%
2024-07-08	8.42	8.42	8.10	8.16	8.11	qfq	7,199,520	59,280,765	-3.20%
2024-07-05	8.33	8.46	8.24	8.43	8.38	qfq	6,655,262	55,697,600	1.44%
2024-07-04	8.73	8.75	8.25	8.31	8.26	qfq	14,212,400	119,654,397	-4.81%
2024-07-03	8.78	8.86	8.71	8.73	8.68	qfq	4,705,581	41,320,633	-0.57%
2024-07-02	8.85	8.92	8.74	8.78	8.73	qfq	5,264,400	46,421,079	-1.24%
2024-07-01	8.84	8.95	8.69	8.89	8.84	qfq	6,640,400	58,461,413	0.45%
2024-06-28	8.83	9.00	8.78	8.85	8.80	qfq	6,603,001	58,786,407	0.00%
2024-06-27	8.99	9.05	8.84	8.85	8.80	qfq	6,560,000	58,478,328	-2.10%
2024-06-26	8.88	9.07	8.76	9.04	8.98	qfq	8,928,884	79,442,366	2.03%
2024-06-25	8.99	9.08	8.78	8.86	8.81	qfq	8,157,200	72,838,704	-0.89%
2024-06-24	9.29	9.29	8.93	8.94	8.89	qfq	8,345,000	75,582,734	-4.08%
2024-06-21	9.29	9.41	9.26	9.32	9.26	qfq	5,457,868	50,917,555	-0.32%
2024-06-20	9.82	9.85	9.30	9.35	9.29	qfq	13,677,101	129,888,002	-4.69%
2024-06-19	10.04	10.07	9.80	9.81	9.75	qfq	7,775,100	76,896,375	-2.29%
2024-06-18	9.96	10.22	9.92	10.04	9.98	qfq	9,436,187	95,099,972	0.90%
2024-06-17	9.86	9.97	9.80	9.95	9.89	qfq	5,046,907	50,033,835	0.71%
2024-06-14	9.81	9.94	9.69	9.88	9.82	qfq	8,454,032	83,177,592	0.41%
2024-06-13	10.04	10.07	9.83	9.84	9.78	qfq	8,237,561	81,568,787	-1.99%
2024-06-12	9.98	10.07	9.95	10.04	9.98	qfq	6,322,300	63,307,030	0.20%
2024-06-11	10.00	10.08	9.88	10.02	9.96	qfq	5,676,287	56,668,689	-0.30%
2024-06-07	9.89	10.09	9.84	10.05	9.99	qfq	7,699,118	76,654,616	2.03%
2024-06-06	10.20	10.20	9.76	9.85	9.79	qfq	14,167,250	140,659,028	-5.47%
2024-06-05	10.36	10.53	10.31	10.42	10.06	qfq	8,429,773	88,032,666	0.58%
2024-06-04	10.27	10.38	10.15	10.36	10.00	qfq	7,134,166	73,359,726	0.58%
2024-06-03	10.54	10.57	10.18	10.30	9.94	qfq	11,706,474	120,869,215	-2.55%
2024-05-31	10.53	10.65	10.49	10.57	10.21	qfq	7,531,388	79,470,950	0.67%
2024-05-30	10.57	10.71	10.48	10.50	10.14	qfq	8,130,860	85,974,471	-0.76%
2024-05-29	10.34	10.59	10.33	10.58	10.21	qfq	8,449,432	88,415,703	2.12%
2024-05-28	10.49	10.58	10.33	10.36	10.00	qfq	7,414,800	77,429,777	-1.71%
2024-05-27	10.46	10.55	10.25	10.54	10.18	qfq	13,214,772	137,113,672	0.86%
2024-05-24	10.63	10.72	10.42	10.45	10.09	qfq	14,368,515	151,310,460	-2.06%
2024-05-23	10.99	11.00	10.66	10.67	10.30	qfq	15,752,500	169,255,911	-2.82%
2024-05-22	11.08	11.21	10.91	10.98	10.60	qfq	17,632,106	194,510,077	-0.90%
2024-05-21	11.25	11.30	11.03	11.08	10.70	qfq	12,128,978	134,762,539	-1.69%
2024-05-20	11.39	11.65	11.23	11.27	10.88	qfq	19,322,740	220,663,083	-0.79%
2024-05-17	10.95	11.37	10.90	11.36	10.97	qfq	18,638,406	208,741,212	3.74%
2024-05-16	10.92	11.25	10.92	10.95	10.57	qfq	11,741,300	129,944,107	0.27%
2024-05-15	11.09	11.09	10.87	10.92	10.54	qfq	12,949,275	141,889,616	-1.53%
2024-05-14	11.25	11.35	11.05	11.09	10.71	qfq	16,622,981	185,459,173	-1.07%
2024-05-13	11.65	11.68	11.16	11.21	10.82	qfq	24,058,410	271,746,556	-4.60%
2024-05-10	11.67	12.13	11.67	11.75	11.34	qfq	26,352,005	312,751,723	0.51%
2024-05-09	11.62	11.79	11.46	11.69	11.29	qfq	25,529,855	297,664,885	0.60%
2024-05-08	11.26	11.80	11.20	11.62	11.22	qfq	42,951,912	497,906,810	3.38%
2024-05-07	11.10	11.31	11.06	11.24	10.85	qfq	16,520,260	184,926,345	1.26%
2024-05-06	10.74	11.21	10.70	11.10	10.72	qfq	28,166,409	309,847,282	4.72%
2024-04-30	11.02	11.05	10.58	10.60	10.23	qfq	21,299,280	228,502,957	-3.64%
2024-04-29	10.62	11.09	10.37	11.00	10.62	qfq	27,856,879	302,437,516	-1.43%
2024-04-26	11.05	11.17	10.97	11.16	10.77	qfq	15,152,823	168,258,105	1.27%
2024-04-25	10.98	11.17	10.90	11.02	10.64	qfq	11,284,358	124,651,532	0.00%
2024-04-24	10.91	11.02	10.85	11.02	10.64	qfq	8,735,979	95,620,012	1.01%
2024-04-23	11.03	11.09	10.85	10.91	10.53	qfq	9,637,963	105,515,456	-0.91%
2024-04-22	10.95	11.21	10.87	11.01	10.63	qfq	13,474,829	148,678,796	-0.63%
2024-04-19	10.90	11.23	10.81	11.08	10.70	qfq	16,491,090	182,137,856	1.19%
2024-04-18	10.85	11.18	10.74	10.95	10.57	qfq	14,405,800	158,380,899	0.09%
2024-04-17	10.42	10.94	10.42	10.94	10.56	qfq	17,218,319	185,377,061	5.39%
2024-04-16	10.96	11.10	10.35	10.38	10.02	qfq	20,098,600	213,142,777	-5.29%
2024-04-15	11.50	11.56	10.64	10.96	10.58	qfq	30,705,932	337,933,546	-5.19%
2024-04-12	11.85	11.94	11.50	11.56	11.16	qfq	20,878,513	243,858,011	-1.95%
2024-04-11	11.80	12.01	11.66	11.79	11.38	qfq	20,100,254	238,132,457	-1.50%
2024-04-10	12.33	12.34	11.78	11.97	11.56	qfq	21,729,238	260,715,788	-2.84%
2024-04-09	11.97	12.46	11.97	12.32	11.89	qfq	26,060,714	319,505,668	1.73%
2024-04-08	12.74	12.98	12.07	12.11	11.69	qfq	40,835,828	511,745,652	-5.02%
2024-04-03	12.63	13.02	12.53	12.75	12.31	qfq	43,898,952	560,785,901	0.39%
2024-04-02	13.00	13.34	12.51	12.70	12.26	qfq	77,030,131	988,719,825	0.08%
2024-04-01	12.69	12.69	12.69	12.69	12.25	qfq	12,790,763	162,314,782	9.97%
2024-03-29	11.13	11.83	11.01	11.54	11.14	qfq	21,355,873	243,557,980	2.58%
2024-03-28	10.85	11.25	10.82	11.25	10.86	qfq	11,777,701	130,805,091	3.88%
2024-03-27	11.33	11.36	10.83	10.83	10.46	qfq	10,235,133	113,353,029	-4.50%
2024-03-26	11.41	11.52	11.11	11.34	10.95	qfq	8,853,131	100,116,363	-0.61%
2024-03-25	11.66	11.79	11.40	11.41	11.02	qfq	9,447,195	109,636,374	-2.06%
2024-03-22	11.95	11.98	11.56	11.65	11.25	qfq	11,995,707	140,501,282	-2.75%
2024-03-21	12.21	12.24	11.85	11.98	11.57	qfq	11,984,515	143,651,218	-1.40%
2024-03-20	12.06	12.32	11.99	12.15	11.73	qfq	8,611,717	104,359,358	0.83%
2024-03-19	12.12	12.23	11.98	12.05	11.63	qfq	10,061,984	121,939,126	-0.41%
2024-03-18	12.13	12.15	11.94	12.10	11.68	qfq	9,490,836	114,324,665	0.50%
2024-03-15	11.91	12.04	11.70	12.04	11.62	qfq	7,212,066	85,504,184	1.18%
2024-03-14	12.11	12.19	11.80	11.90	11.49	qfq	9,718,746	116,676,284	-1.82%
2024-03-13	12.16	12.25	12.01	12.12	11.70	qfq	9,231,979	112,276,293	-0.25%
2024-03-12	12.25	12.30	11.98	12.15	11.73	qfq	10,096,720	122,455,230	-0.16%
2024-03-11	11.85	12.18	11.79	12.17	11.75	qfq	10,709,170	128,062,172	2.87%
2024-03-08	11.76	11.92	11.64	11.83	11.42	qfq	7,133,719	84,019,948	0.42%
2024-03-07	12.03	12.17	11.76	11.78	11.37	qfq	8,771,140	105,114,629	-1.17%
2024-03-06	11.77	11.94	11.52	11.92	11.51	qfq	10,814,912	127,056,021	1.36%
2024-03-05	12.00	12.00	11.70	11.76	11.35	qfq	10,308,767	121,866,523	-2.41%
2024-03-04	12.27	12.34	11.95	12.05	11.63	qfq	9,790,461	118,000,679	-1.63%
2024-03-01	12.39	12.40	12.10	12.25	11.83	qfq	12,294,053	150,321,885	-0.57%
2024-02-29	11.80	12.32	11.77	12.32	11.89	qfq	11,495,237	140,090,736	3.18%
2024-02-28	12.35	12.75	11.93	11.94	11.53	qfq	16,509,345	204,319,632	-3.08%
2024-02-27	12.02	12.33	11.91	12.32	11.89	qfq	8,586,868	104,239,851	2.50%
2024-02-26	12.02	12.19	11.87	12.02	11.61	qfq	10,382,843	124,659,776	0.00%
2024-02-23	11.99	12.04	11.72	12.02	11.61	qfq	10,043,999	119,259,882	0.75%
2024-02-22	11.68	11.99	11.60	11.93	11.52	qfq	7,643,915	90,590,466	2.14%
2024-02-21	11.59	11.99	11.42	11.68	11.28	qfq	11,080,558	130,399,563	0.60%
2024-02-20	11.49	11.69	11.33	11.61	11.21	qfq	8,576,952	98,665,843	0.69%
2024-02-19	11.59	11.78	11.28	11.53	11.13	qfq	13,063,898	149,604,142	1.05%
2024-02-08	11.50	11.83	11.21	11.41	11.02	qfq	21,802,467	251,038,987	0.71%
2024-02-07	10.31	11.33	10.30	11.33	10.94	qfq	25,509,071	283,055,155	10.00%
2024-02-06	9.51	10.46	9.20	10.30	9.94	qfq	21,574,809	211,537,700	8.31%
2024-02-05	10.18	10.33	9.29	9.51	9.18	qfq	23,537,606	229,058,550	-5.93%
2024-02-02	10.64	10.76	9.71	10.11	9.76	qfq	14,271,012	145,545,314	-4.44%
2024-02-01	10.80	10.96	10.46	10.58	10.21	qfq	12,666,873	135,224,200	-2.31%
2024-01-31	11.28	11.50	10.80	10.83	10.46	qfq	13,468,964	149,192,839	-6.07%
2024-01-30	11.90	12.03	11.40	11.53	11.13	qfq	11,294,396	131,862,286	-3.11%
2024-01-29	12.47	12.48	11.84	11.90	11.49	qfq	9,929,982	119,472,302	-3.88%
2024-01-26	12.43	12.90	12.33	12.38	11.95	qfq	12,789,480	160,384,338	0.41%
2024-01-25	12.21	12.43	12.00	12.33	11.90	qfq	12,653,065	155,070,941	1.15%
2024-01-24	12.08	12.35	11.71	12.19	11.77	qfq	10,614,058	127,853,149	1.58%
2024-01-23	11.75	12.08	11.43	12.00	11.59	qfq	12,898,250	153,143,153	2.30%
2024-01-22	12.88	12.88	11.63	11.73	11.33	qfq	15,442,698	187,779,561	-8.22%
2024-01-19	12.72	12.96	12.59	12.78	12.34	qfq	6,840,847	87,642,729	0.31%
2024-01-18	12.70	12.80	12.31	12.74	12.30	qfq	9,989,365	125,084,306	-0.62%
2024-01-17	13.10	13.14	12.82	12.82	12.38	qfq	5,765,941	74,943,135	-2.29%
2024-01-16	13.12	13.26	12.97	13.12	12.67	qfq	8,769,900	114,913,321	-0.61%
2024-01-15	13.34	13.45	13.14	13.20	12.74	qfq	6,279,094	83,285,877	-1.05%
2024-01-12	13.29	13.58	13.18	13.34	12.88	qfq	6,257,882	83,759,850	0.15%
2024-01-11	13.07	13.33	12.93	13.32	12.86	qfq	7,923,909	104,457,205	1.91%
2024-01-10	13.04	13.29	12.90	13.07	12.62	qfq	10,673,152	139,888,891	-0.38%
2024-01-09	12.99	13.28	12.69	13.12	12.67	qfq	19,635,091	255,122,006	0.69%
2024-01-08	13.88	13.96	12.47	13.03	12.58	qfq	34,783,586	445,618,502	-5.99%
2024-01-05	14.35	14.46	13.82	13.86	13.38	qfq	8,318,526	116,958,892	-3.95%
2024-01-04	14.56	14.56	14.31	14.43	13.93	qfq	5,917,117	85,450,830	-0.89%
2024-01-03	14.74	14.78	14.40	14.56	14.06	qfq	6,915,104	100,765,362	-1.36%
2024-01-02	15.01	15.05	14.72	14.76	14.25	qfq	5,463,323	81,069,437	-1.34%
2023-12-29	14.51	15.09	14.47	14.96	14.44	qfq	8,694,468	128,576,558	3.17%
2023-12-28	14.06	14.64	14.01	14.50	14.00	qfq	7,351,251	105,992,361	2.91%
2023-12-27	14.00	14.17	13.80	14.09	13.60	qfq	5,582,595	78,098,502	0.21%
2023-12-26	14.10	14.22	14.00	14.06	13.57	qfq	3,612,092	50,923,782	-0.50%
2023-12-25	14.18	14.34	14.01	14.13	13.64	qfq	3,598,800	50,904,844	-0.14%
2023-12-22	14.12	14.45	14.00	14.15	13.66	qfq	6,636,330	94,422,233	0.21%
2023-12-21	14.08	14.26	13.86	14.12	13.63	qfq	5,780,799	81,204,201	-0.07%
2023-12-20	14.49	14.50	14.12	14.13	13.64	qfq	4,985,407	71,107,125	-1.94%
2023-12-19	14.40	14.69	14.28	14.41	13.91	qfq	5,884,881	84,657,004	-0.14%
2023-12-18	14.90	14.93	14.41	14.43	13.93	qfq	7,197,986	104,911,525	-3.09%
2023-12-15	15.30	15.32	14.81	14.89	14.38	qfq	7,614,192	113,862,554	-1.91%
2023-12-14	15.26	15.44	15.17	15.18	14.66	qfq	3,277,389	50,040,787	-0.26%
2023-12-13	15.58	15.58	15.22	15.22	14.69	qfq	5,220,203	80,252,987	-2.69%
2023-12-12	15.71	15.95	15.52	15.64	15.10	qfq	4,878,826	76,633,103	-0.06%
2023-12-11	15.22	15.84	15.07	15.65	15.11	qfq	8,963,163	138,786,405	2.83%
2023-12-08	15.54	15.64	15.22	15.22	14.69	qfq	5,921,314	91,096,572	-2.44%
2023-12-07	15.73	15.78	15.38	15.60	15.06	qfq	4,860,872	75,463,913	-0.83%
2023-12-06	15.61	15.95	15.55	15.73	15.19	qfq	5,273,978	83,190,131	0.64%
2023-12-05	16.00	16.05	15.63	15.63	15.09	qfq	6,259,334	98,787,486	-2.01%
2023-12-04	15.52	16.18	15.43	15.95	15.40	qfq	8,531,100	135,461,173	3.04%
2023-12-01	15.73	15.76	15.32	15.48	14.95	qfq	5,704,629	88,300,082	-0.83%
2023-11-30	15.86	16.06	15.47	15.61	15.07	qfq	7,103,754	111,151,175	-1.89%
2023-11-29	16.07	16.21	15.89	15.91	15.36	qfq	4,821,083	77,169,508	-1.12%
2023-11-28	16.02	16.23	15.82	16.09	15.53	qfq	6,939,739	111,447,874	0.37%
2023-11-27	16.25	16.28	15.80	16.03	15.48	qfq	6,374,103	102,113,407	-1.66%
2023-11-24	16.73	16.73	16.00	16.30	15.74	qfq	8,321,730	135,723,839	-2.16%
2023-11-23	16.04	16.83	16.02	16.66	16.08	qfq	9,279,090	153,034,318	3.67%
2023-11-22	16.46	16.47	16.03	16.07	15.52	qfq	5,636,235	91,397,300	-2.37%
2023-11-21	16.46	16.71	16.41	16.46	15.89	qfq	5,424,773	89,683,461	-0.30%
2023-11-20	16.12	16.79	16.05	16.51	15.94	qfq	8,291,500	136,258,874	2.55%
2023-11-17	15.75	16.23	15.70	16.10	15.54	qfq	4,689,701	74,983,005	2.03%
2023-11-16	15.97	16.01	15.75	15.78	15.24	qfq	3,636,097	57,629,436	-1.13%
2023-11-15	15.90	16.04	15.85	15.96	15.41	qfq	4,690,000	74,841,918	1.14%
2023-11-14	15.80	15.92	15.69	15.78	15.24	qfq	3,238,017	51,097,383	-0.38%
2023-11-13	15.68	15.84	15.60	15.84	15.29	qfq	4,872,943	76,661,057	1.54%
2023-11-10	15.84	15.88	15.60	15.60	15.06	qfq	3,536,378	55,423,218	-1.76%
2023-11-09	15.94	15.98	15.71	15.88	15.33	qfq	4,305,338	68,228,866	0.13%
2023-11-08	16.10	16.10	15.73	15.86	15.31	qfq	4,406,467	69,885,849	-0.88%
2023-11-07	16.04	16.09	15.72	16.00	15.45	qfq	4,764,880	76,044,606	-0.12%
2023-11-06	15.83	16.08	15.66	16.02	15.47	qfq	8,668,874	138,013,666	1.97%
2023-11-03	15.37	15.90	15.37	15.71	15.17	qfq	6,284,000	98,768,996	2.15%
2023-11-02	15.62	15.76	15.37	15.38	14.85	qfq	3,806,414	58,978,569	-1.54%
2023-11-01	15.53	15.72	15.31	15.62	15.08	qfq	5,417,101	84,138,814	0.64%
2023-10-31	15.59	16.17	15.37	15.52	14.98	qfq	11,695,413	183,289,877	-0.58%
2023-10-30	15.53	15.79	15.30	15.61	15.07	qfq	11,388,519	177,400,747	2.36%
2023-10-27	14.75	15.45	14.63	15.25	14.72	qfq	9,287,425	141,206,508	3.39%
2023-10-26	14.69	14.85	14.49	14.75	14.24	qfq	4,931,360	72,384,995	-0.14%
2023-10-25	14.92	15.12	14.76	14.77	14.26	qfq	5,150,415	76,807,064	-1.01%
2023-10-24	14.70	14.97	14.69	14.92	14.40	qfq	4,765,000	70,694,206	1.43%
2023-10-23	15.33	15.33	14.63	14.71	14.20	qfq	6,135,370	91,159,773	-3.29%
2023-10-20	15.31	15.46	15.19	15.21	14.68	qfq	3,955,280	60,490,234	-1.30%
2023-10-19	15.51	15.78	15.36	15.41	14.88	qfq	5,290,116	81,858,390	-1.22%
2023-10-18	16.01	16.01	15.56	15.60	15.06	qfq	5,125,442	80,418,077	-2.56%
2023-10-17	15.98	16.13	15.86	16.01	15.46	qfq	4,957,194	79,346,978	0.38%
2023-10-16	16.00	16.00	15.62	15.95	15.40	qfq	4,586,358	72,598,213	0.38%
2023-10-13	15.97	15.97	15.74	15.89	15.34	qfq	3,773,256	59,773,961	-0.81%
2023-10-12	16.05	16.18	15.83	16.02	15.47	qfq	4,535,374	72,562,324	0.88%
2023-10-11	15.92	16.03	15.81	15.88	15.33	qfq	4,001,572	63,705,927	0.32%
2023-10-10	16.07	16.19	15.75	15.83	15.28	qfq	5,825,643	92,704,808	-1.49%
2023-10-09	16.15	16.39	16.02	16.07	15.52	qfq	6,307,379	101,930,307	-0.43%
2023-09-28	15.99	16.23	15.92	16.14	15.58	qfq	8,137,481	131,106,817	1.51%
2023-09-27	16.14	16.36	15.89	15.90	15.35	qfq	8,083,696	129,465,062	-1.18%
2023-09-26	16.26	16.33	16.03	16.09	15.53	qfq	5,970,383	96,486,082	-1.23%
2023-09-25	16.90	16.95	16.16	16.29	15.73	qfq	11,567,189	189,756,308	-3.61%
2023-09-22	16.31	16.98	16.22	16.90	16.32	qfq	12,836,918	213,938,786	3.74%
2023-09-21	16.50	16.57	15.99	16.29	15.73	qfq	17,129,121	277,692,235	-1.81%
2023-09-20	16.97	16.97	15.79	16.59	16.02	qfq	29,650,067	482,887,803	-2.24%
2023-09-19	18.94	18.94	16.97	16.97	16.38	qfq	18,422,416	322,813,125	-9.97%
2023-09-18	18.79	18.96	18.68	18.85	18.20	qfq	4,474,800	84,299,114	0.32%
2023-09-15	19.15	19.17	18.79	18.79	18.14	qfq	5,192,308	98,193,028	-1.67%
2023-09-14	19.25	19.42	19.01	19.11	18.45	qfq	3,399,202	65,069,019	-1.19%
2023-09-13	19.61	19.79	19.13	19.34	18.67	qfq	5,876,440	113,451,919	-1.93%
2023-09-12	20.01	20.12	19.58	19.72	19.04	qfq	3,714,925	73,206,422	-1.25%
2023-09-11	20.00	20.18	19.90	19.97	19.28	qfq	3,345,383	67,048,125	0.00%
2023-09-08	20.05	20.33	19.92	19.97	19.28	qfq	3,423,955	68,719,812	-0.99%
2023-09-07	20.47	20.47	20.14	20.17	19.47	qfq	2,550,815	51,684,518	-1.47%
2023-09-06	20.19	20.55	20.01	20.47	19.76	qfq	3,072,174	62,604,687	0.89%
2023-09-05	20.56	20.63	20.08	20.29	19.59	qfq	3,528,237	71,332,503	-1.50%
2023-09-04	19.75	20.67	19.61	20.60	19.89	qfq	7,908,328	160,553,697	4.57%
2023-09-01	19.45	19.76	19.41	19.70	19.02	qfq	2,684,990	52,691,759	1.60%
2023-08-31	19.79	19.79	19.37	19.39	18.72	qfq	3,547,304	69,277,962	-2.07%
2023-08-30	19.42	19.95	19.23	19.80	19.12	qfq	5,033,656	99,247,212	2.01%
2023-08-29	18.80	19.48	18.68	19.41	18.74	qfq	5,812,767	111,439,977	3.19%
2023-08-28	19.89	20.00	18.68	18.81	18.16	qfq	7,475,304	143,381,088	-1.36%
2023-08-25	19.34	19.60	18.92	19.07	18.41	qfq	5,590,060	107,643,222	-0.78%
2023-08-24	19.40	19.50	19.17	19.22	18.56	qfq	3,959,363	76,455,821	-0.93%
2023-08-23	19.77	19.84	19.36	19.40	18.73	qfq	2,601,528	50,709,354	-1.62%
2023-08-22	19.83	19.96	19.29	19.72	19.04	qfq	6,328,951	123,703,874	-0.40%
2023-08-21	20.20	20.36	19.78	19.80	19.12	qfq	4,918,812	98,502,089	-2.70%
2023-08-18	20.83	20.84	20.35	20.35	19.65	qfq	5,037,714	103,569,730	-2.07%
2023-08-17	20.21	20.85	20.18	20.78	20.06	qfq	6,800,755	139,691,584	2.31%
2023-08-16	20.80	21.12	20.30	20.31	19.61	qfq	8,070,594	166,839,667	-2.92%
2023-08-15	20.49	21.06	20.49	20.92	20.20	qfq	5,757,833	120,344,093	1.65%
2023-08-14	20.60	20.62	20.25	20.58	19.87	qfq	5,187,307	106,031,565	-0.72%
2023-08-11	20.81	21.08	20.70	20.73	20.01	qfq	6,343,765	132,613,641	-0.38%
2023-08-10	20.87	21.00	20.67	20.81	20.09	qfq	4,497,760	93,587,012	0.14%
2023-08-09	20.91	21.04	20.70	20.78	20.06	qfq	6,078,604	126,907,170	-0.95%
2023-08-08	21.18	21.31	20.80	20.98	20.26	qfq	5,057,831	106,226,917	-0.94%
2023-08-07	20.99	21.45	20.89	21.18	20.45	qfq	10,722,163	227,032,615	0.91%
2023-08-04	20.75	21.35	20.74	20.99	20.27	qfq	10,834,741	227,739,598	1.94%
2023-08-03	21.00	21.05	19.88	20.59	19.88	qfq	29,350,747	601,845,331	-3.20%
2023-08-02	21.49	21.84	21.14	21.27	20.54	qfq	5,613,336	119,475,471	-0.84%
2023-08-01	21.73	21.90	21.35	21.45	20.71	qfq	4,916,383	105,762,563	-0.92%
2023-07-31	22.32	22.32	21.11	21.65	20.90	qfq	14,758,567	317,690,448	-3.99%
2023-07-28	22.15	22.69	22.04	22.55	21.77	qfq	3,960,400	88,744,366	1.35%
2023-07-27	22.73	22.83	22.12	22.25	21.48	qfq	5,040,941	112,421,066	-1.90%
2023-07-26	22.62	22.71	22.43	22.68	21.90	qfq	4,222,662	95,295,121	-0.09%
2023-07-25	22.95	23.25	22.41	22.70	21.92	qfq	6,087,153	137,947,647	-0.57%
2023-07-24	23.00	23.10	22.70	22.83	22.04	qfq	2,440,509	55,851,727	-0.74%
2023-07-21	23.22	23.52	22.90	23.00	22.21	qfq	4,485,674	103,702,574	-1.29%
2023-07-20	23.68	23.88	23.20	23.30	22.50	qfq	3,468,456	81,616,307	-1.89%
2023-07-19	23.94	24.02	23.58	23.75	22.93	qfq	3,019,092	71,649,482	-1.45%
2023-07-18	23.90	24.29	23.73	24.10	23.27	qfq	4,109,267	98,605,250	0.25%