SECURITY DETAIL · RAW DATA

永安药业002365.SZ

ASZSECNYSTOCK

最近收盘价12.602026-07-17

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）64,740,932

成交额（元）849,386,052

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-05	2026-06-11	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-02	2025-07-09	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-05	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	14.00	14.00	12.30	12.60	12.60	qfq	64,740,932	849,386,052	-4.40%
2026-07-16	12.45	13.18	12.30	13.18	13.18	qfq	25,807,529	332,393,763	10.02%
2026-07-15	11.22	11.98	11.00	11.98	11.98	qfq	24,403,118	284,314,064	10.01%
2026-07-14	10.29	11.07	10.15	10.89	10.89	qfq	16,436,525	175,959,161	5.73%
2026-07-13	10.50	10.61	10.28	10.30	10.30	qfq	8,468,550	87,829,432	-1.53%
2026-07-10	10.07	10.67	9.88	10.46	10.46	qfq	13,156,940	136,955,546	3.77%
2026-07-09	10.31	10.54	9.92	10.08	10.08	qfq	8,280,700	83,925,137	-2.80%
2026-07-08	10.49	10.67	10.31	10.37	10.37	qfq	7,298,050	76,225,568	-1.14%
2026-07-07	10.82	10.87	10.47	10.49	10.49	qfq	7,728,700	82,348,071	-4.03%
2026-07-06	10.81	11.20	10.76	10.93	10.93	qfq	11,050,050	121,733,505	0.46%
2026-07-03	10.85	10.99	10.61	10.88	10.88	qfq	8,893,303	96,342,621	1.02%
2026-07-02	10.66	11.10	10.58	10.77	10.77	qfq	11,683,969	126,693,132	1.41%
2026-07-01	10.10	10.64	9.98	10.62	10.62	qfq	11,886,150	123,748,595	4.94%
2026-06-30	10.45	10.51	10.08	10.12	10.12	qfq	10,170,318	104,022,359	-3.98%
2026-06-29	10.15	10.54	9.82	10.54	10.54	qfq	13,388,700	137,897,201	3.74%
2026-06-26	10.49	10.56	10.13	10.16	10.16	qfq	8,763,850	89,993,659	-3.88%
2026-06-25	10.97	11.00	10.33	10.57	10.57	qfq	13,368,000	141,408,406	-3.65%
2026-06-24	11.33	11.51	10.95	10.97	10.97	qfq	15,572,746	174,281,177	-3.18%
2026-06-23	11.12	11.57	11.09	11.33	11.33	qfq	20,897,910	236,953,552	0.53%
2026-06-22	10.78	11.35	10.72	11.27	11.27	qfq	17,281,761	191,605,327	5.62%
2026-06-18	10.73	10.91	10.61	10.67	10.67	qfq	5,992,699	64,403,382	-0.65%
2026-06-17	10.94	10.95	10.64	10.74	10.74	qfq	8,373,247	90,092,878	-2.45%
2026-06-16	10.79	11.02	10.68	11.01	11.01	qfq	7,425,953	80,742,490	1.29%
2026-06-15	10.96	11.17	10.80	10.87	10.87	qfq	5,886,600	64,289,602	-1.27%
2026-06-12	10.90	11.05	10.68	11.01	11.01	qfq	5,878,400	64,197,119	1.10%
2026-06-11	10.88	11.05	10.72	10.89	10.89	qfq	5,522,552	59,922,455	-1.45%
2026-06-10	11.09	11.14	10.87	11.05	10.95	qfq	6,373,439	70,073,806	-1.07%
2026-06-09	11.21	11.30	10.93	11.17	11.07	qfq	5,147,250	57,296,422	0.27%
2026-06-08	11.31	11.50	10.97	11.14	11.04	qfq	6,920,300	77,440,898	-2.71%
2026-06-05	11.55	11.71	11.38	11.45	11.35	qfq	5,574,331	64,218,573	-0.43%
2026-06-04	11.59	11.76	11.44	11.50	11.40	qfq	4,733,800	54,677,000	-0.95%
2026-06-03	11.87	11.87	11.52	11.61	11.51	qfq	6,165,500	71,552,006	-1.78%
2026-06-02	12.04	12.06	11.76	11.82	11.72	qfq	6,587,500	77,960,881	-1.75%
2026-06-01	11.70	12.04	11.67	12.03	11.92	qfq	6,716,332	80,180,111	2.30%
2026-05-29	11.83	11.90	11.59	11.76	11.66	qfq	7,510,279	87,948,823	-0.08%
2026-05-28	11.76	11.92	11.55	11.77	11.67	qfq	6,956,600	81,649,155	-0.17%
2026-05-27	12.00	12.06	11.62	11.79	11.69	qfq	7,786,500	91,485,845	-1.75%
2026-05-26	12.26	12.28	11.88	12.00	11.89	qfq	9,202,100	110,479,761	-2.68%
2026-05-25	12.41	12.86	12.20	12.33	12.22	qfq	9,135,541	114,126,633	0.33%
2026-05-22	12.26	12.36	12.04	12.29	12.18	qfq	5,834,950	71,168,943	0.41%
2026-05-21	12.60	12.75	12.24	12.24	12.13	qfq	7,019,100	87,625,439	-2.63%
2026-05-20	12.75	12.80	12.45	12.57	12.46	qfq	6,426,329	80,662,711	-1.95%
2026-05-19	12.70	12.86	12.61	12.82	12.71	qfq	7,594,150	96,817,586	1.42%
2026-05-18	13.06	13.06	12.56	12.64	12.53	qfq	11,298,450	143,096,789	-3.22%
2026-05-15	13.32	13.38	12.91	13.06	12.94	qfq	8,217,500	107,914,763	-2.17%
2026-05-14	13.58	13.70	13.31	13.35	13.23	qfq	7,156,550	96,244,629	-1.69%
2026-05-13	13.68	13.83	13.51	13.58	13.46	qfq	8,413,400	114,835,894	-1.16%
2026-05-12	14.11	14.12	13.67	13.74	13.62	qfq	9,791,900	135,248,509	-3.10%
2026-05-11	13.98	14.24	13.85	14.18	14.05	qfq	9,181,100	129,481,167	1.14%
2026-05-08	13.86	14.04	13.80	14.02	13.90	qfq	6,180,125	86,322,543	1.15%
2026-05-07	13.86	14.03	13.77	13.86	13.74	qfq	6,820,762	94,467,421	0.00%
2026-05-06	13.84	13.95	13.68	13.86	13.74	qfq	8,705,202	120,490,409	1.17%
2026-04-30	13.50	14.09	13.50	13.70	13.58	qfq	17,527,563	242,789,323	3.63%
2026-04-29	12.83	13.30	12.83	13.22	13.10	qfq	5,029,900	66,437,915	1.61%
2026-04-28	13.09	13.20	12.86	13.01	12.89	qfq	4,381,800	57,008,895	-1.06%
2026-04-27	12.90	13.15	12.62	13.15	13.03	qfq	6,472,300	83,534,244	1.78%
2026-04-24	13.12	13.12	12.76	12.92	12.81	qfq	6,743,249	86,993,180	-1.82%
2026-04-23	13.38	13.41	13.09	13.16	13.04	qfq	4,362,965	57,469,748	-1.57%
2026-04-22	13.46	13.46	13.26	13.37	13.25	qfq	5,379,328	71,678,900	-0.67%
2026-04-21	13.63	13.74	13.40	13.46	13.34	qfq	5,310,304	71,603,013	-1.61%
2026-04-20	13.64	13.77	13.56	13.68	13.56	qfq	6,222,989	85,012,248	0.29%
2026-04-17	13.98	14.09	13.53	13.64	13.52	qfq	10,907,210	148,915,260	-3.19%
2026-04-16	13.99	14.12	13.67	14.09	13.96	qfq	8,089,805	112,539,566	0.50%
2026-04-15	13.97	14.22	13.78	14.02	13.90	qfq	8,854,742	123,914,673	1.52%
2026-04-14	14.02	14.02	13.61	13.81	13.69	qfq	5,831,300	80,254,863	-1.22%
2026-04-13	13.90	13.98	13.69	13.98	13.86	qfq	4,922,850	68,068,763	0.58%
2026-04-10	13.96	14.09	13.88	13.90	13.78	qfq	5,647,102	78,811,395	-0.43%
2026-04-09	13.97	14.25	13.91	13.96	13.84	qfq	8,150,802	114,748,283	-1.20%
2026-04-08	13.95	14.19	13.81	14.13	14.00	qfq	8,066,703	112,939,604	1.80%
2026-04-07	13.67	13.90	13.36	13.88	13.76	qfq	5,526,100	75,910,672	1.83%
2026-04-03	14.10	14.15	13.63	13.63	13.51	qfq	5,920,801	81,595,075	-3.81%
2026-04-02	14.17	14.28	14.00	14.17	14.04	qfq	7,482,300	106,130,288	0.14%
2026-04-01	13.99	14.17	13.77	14.15	14.02	qfq	6,326,800	88,861,793	2.46%
2026-03-31	13.95	14.24	13.81	13.81	13.69	qfq	5,363,850	75,164,755	-1.29%
2026-03-30	13.80	14.03	13.71	13.99	13.87	qfq	5,802,750	80,827,766	0.65%
2026-03-27	13.20	13.94	13.18	13.90	13.78	qfq	8,817,400	120,707,792	4.75%
2026-03-26	13.39	13.59	13.21	13.27	13.15	qfq	4,618,274	61,748,500	-0.75%
2026-03-25	13.39	13.45	13.26	13.37	13.25	qfq	4,397,300	58,792,180	0.30%
2026-03-24	13.02	13.34	12.94	13.33	13.21	qfq	9,205,050	120,958,478	4.30%
2026-03-23	13.33	13.34	12.71	12.78	12.67	qfq	10,968,050	142,631,364	-5.82%
2026-03-20	13.97	14.09	13.53	13.57	13.45	qfq	5,862,966	80,600,923	-2.93%
2026-03-19	14.25	14.35	13.87	13.98	13.86	qfq	4,839,000	67,929,895	-2.17%
2026-03-18	14.33	14.40	14.03	14.29	14.16	qfq	4,501,500	63,759,406	-0.07%
2026-03-17	14.46	14.60	14.30	14.30	14.17	qfq	4,334,500	62,652,229	-1.11%
2026-03-16	14.38	14.68	14.37	14.46	14.33	qfq	4,628,250	67,152,705	0.35%
2026-03-13	14.30	14.64	14.27	14.41	14.28	qfq	5,167,300	74,640,040	0.42%
2026-03-12	14.51	14.57	14.33	14.35	14.22	qfq	4,972,900	71,611,728	-1.10%
2026-03-11	14.58	14.58	14.34	14.51	14.38	qfq	4,017,100	57,961,806	-0.48%
2026-03-10	14.32	14.58	14.30	14.58	14.45	qfq	5,173,200	74,963,270	2.03%
2026-03-09	14.48	14.56	14.20	14.29	14.16	qfq	5,431,400	77,857,314	-1.45%
2026-03-06	14.17	14.53	14.08	14.50	14.37	qfq	6,452,250	92,874,167	2.47%
2026-03-05	14.19	14.30	14.03	14.15	14.02	qfq	5,595,500	79,257,347	1.51%
2026-03-04	14.08	14.19	13.82	13.94	13.82	qfq	6,376,825	89,173,079	-0.99%
2026-03-03	14.34	14.62	14.06	14.08	13.95	qfq	7,613,336	108,733,599	-1.88%
2026-03-02	14.88	14.88	14.25	14.35	14.22	qfq	9,562,307	137,994,955	-3.82%
2026-02-27	14.84	14.93	14.76	14.92	14.79	qfq	3,474,700	51,661,593	0.47%
2026-02-26	14.92	15.05	14.81	14.85	14.72	qfq	4,565,100	67,889,076	-0.60%
2026-02-25	14.65	15.33	14.65	14.94	14.81	qfq	9,047,002	135,688,976	1.84%
2026-02-24	14.54	14.73	14.45	14.67	14.54	qfq	6,086,568	89,034,040	1.80%
2026-02-13	14.40	14.59	14.33	14.41	14.28	qfq	3,984,209	57,632,151	0.07%
2026-02-12	14.86	14.89	14.39	14.40	14.27	qfq	9,331,950	135,738,402	-3.36%
2026-02-11	15.03	15.05	14.87	14.90	14.77	qfq	3,826,100	57,192,970	-0.73%
2026-02-10	15.03	15.08	14.95	15.01	14.88	qfq	3,385,400	50,844,790	-0.13%
2026-02-09	15.05	15.17	14.96	15.03	14.90	qfq	6,069,750	91,084,225	-0.07%
2026-02-06	14.89	15.28	14.89	15.04	14.91	qfq	8,935,549	135,167,859	1.08%
2026-02-05	14.86	15.12	14.79	14.88	14.75	qfq	5,842,700	87,432,158	0.13%
2026-02-04	14.79	14.96	14.73	14.86	14.73	qfq	4,846,900	72,015,457	0.34%
2026-02-03	14.72	14.83	14.63	14.81	14.68	qfq	5,271,135	77,793,441	0.95%
2026-02-02	14.83	15.12	14.64	14.67	14.54	qfq	7,443,400	110,764,423	-1.08%
2026-01-30	14.89	15.14	14.64	14.83	14.70	qfq	8,901,750	132,328,896	-1.00%
2026-01-29	15.10	15.25	14.85	14.98	14.85	qfq	7,692,235	115,755,274	-0.93%
2026-01-28	15.43	15.49	15.10	15.12	14.99	qfq	9,076,600	138,287,404	-2.20%
2026-01-27	15.92	15.93	15.05	15.46	15.32	qfq	15,419,729	236,231,919	-3.19%
2026-01-26	16.15	16.25	15.87	15.97	15.83	qfq	12,399,200	198,564,516	-0.93%
2026-01-23	15.97	16.19	15.91	16.12	15.98	qfq	14,552,700	234,093,420	2.09%
2026-01-22	15.69	15.85	15.53	15.79	15.65	qfq	8,528,798	134,343,098	0.70%
2026-01-21	15.60	15.83	15.51	15.68	15.54	qfq	10,212,801	159,679,221	-1.20%
2026-01-20	15.61	16.23	15.50	15.87	15.73	qfq	15,233,515	240,955,912	1.67%
2026-01-19	15.47	15.67	15.35	15.61	15.47	qfq	5,902,651	91,871,425	0.90%
2026-01-16	15.57	15.67	15.21	15.47	15.33	qfq	9,189,900	141,774,221	-0.64%
2026-01-15	15.76	15.76	15.44	15.57	15.43	qfq	6,241,400	97,155,031	-1.21%
2026-01-14	15.70	15.93	15.58	15.76	15.62	qfq	10,903,400	171,969,347	0.13%
2026-01-13	15.82	16.08	15.67	15.74	15.60	qfq	12,266,451	194,965,454	-0.13%
2026-01-12	15.83	15.84	15.61	15.76	15.62	qfq	8,637,350	135,546,263	-0.44%
2026-01-09	15.75	15.85	15.51	15.83	15.69	qfq	11,095,867	173,916,530	0.44%
2026-01-08	15.50	15.85	15.48	15.76	15.62	qfq	8,447,068	132,929,366	1.16%
2026-01-07	15.55	15.68	15.42	15.58	15.44	qfq	7,864,999	122,336,513	0.58%
2026-01-06	15.40	15.55	15.37	15.49	15.35	qfq	7,013,550	108,385,483	0.72%
2026-01-05	14.92	15.39	14.92	15.38	15.24	qfq	10,127,744	154,670,610	3.08%
2025-12-31	15.10	15.12	14.90	14.92	14.79	qfq	5,284,744	79,172,365	-0.80%
2025-12-30	15.01	15.15	14.97	15.04	14.91	qfq	4,062,250	61,228,843	-0.40%
2025-12-29	15.22	15.22	15.05	15.10	14.97	qfq	4,512,350	68,155,908	-0.59%
2025-12-26	15.32	15.32	15.15	15.19	15.06	qfq	4,204,500	64,041,866	-0.52%
2025-12-25	15.19	15.30	15.08	15.27	15.13	qfq	5,203,400	79,143,427	0.93%
2025-12-24	15.02	15.17	14.98	15.13	15.00	qfq	3,824,400	57,796,459	0.53%
2025-12-23	15.19	15.23	15.01	15.05	14.92	qfq	4,264,950	64,315,532	-0.92%
2025-12-22	15.24	15.25	15.06	15.19	15.06	qfq	5,888,000	89,132,589	-0.26%
2025-12-19	15.08	15.28	15.02	15.23	15.09	qfq	5,189,600	78,876,486	0.99%
2025-12-18	14.88	15.29	14.81	15.08	14.95	qfq	5,738,800	86,814,980	0.87%
2025-12-17	14.86	14.97	14.61	14.95	14.82	qfq	6,369,750	94,361,421	0.13%
2025-12-16	15.20	15.26	14.85	14.93	14.80	qfq	7,413,000	110,893,982	-1.97%
2025-12-15	15.16	15.45	15.10	15.23	15.09	qfq	5,299,799	81,089,008	0.07%
2025-12-12	15.27	15.40	15.16	15.22	15.08	qfq	4,442,650	67,861,689	-0.39%
2025-12-11	15.56	15.62	15.28	15.28	15.14	qfq	6,067,000	93,487,367	-1.93%
2025-12-10	15.75	15.80	15.43	15.58	15.44	qfq	6,174,397	96,025,829	-0.26%
2025-12-09	15.78	15.90	15.56	15.62	15.48	qfq	5,039,450	79,080,135	-1.26%
2025-12-08	15.73	15.92	15.71	15.82	15.68	qfq	4,037,650	63,772,941	0.57%
2025-12-05	15.74	15.76	15.46	15.73	15.59	qfq	4,963,900	77,507,096	0.25%
2025-12-04	15.74	15.88	15.54	15.69	15.55	qfq	4,470,850	70,178,486	-0.70%
2025-12-03	16.15	16.19	15.74	15.80	15.66	qfq	5,642,107	89,606,740	-1.86%
2025-12-02	16.28	16.28	16.02	16.10	15.96	qfq	4,618,680	74,387,549	-1.17%
2025-12-01	16.47	16.48	16.26	16.29	16.15	qfq	4,048,700	66,072,732	-0.24%
2025-11-28	16.34	16.35	16.09	16.33	16.18	qfq	4,146,350	67,243,961	0.25%
2025-11-27	16.21	16.35	16.11	16.29	16.15	qfq	4,424,500	71,873,163	0.37%
2025-11-26	16.24	16.52	16.19	16.23	16.09	qfq	6,603,300	108,063,873	0.00%
2025-11-25	16.04	16.31	15.98	16.23	16.09	qfq	6,942,099	112,513,957	1.44%
2025-11-24	15.84	16.08	15.76	16.00	15.86	qfq	6,202,700	99,012,733	1.20%
2025-11-21	16.43	16.49	15.80	15.81	15.67	qfq	9,266,700	148,493,059	-4.01%
2025-11-20	16.77	16.82	16.34	16.47	16.32	qfq	6,868,101	113,394,366	-1.08%
2025-11-19	17.13	17.13	16.43	16.65	16.50	qfq	10,392,900	174,048,125	-2.75%
2025-11-18	17.41	17.57	17.03	17.12	16.97	qfq	8,127,500	139,881,387	-2.17%
2025-11-17	17.80	17.80	17.31	17.50	17.34	qfq	10,635,102	185,658,513	-1.35%
2025-11-14	17.57	18.10	17.55	17.74	17.58	qfq	12,102,850	216,204,092	0.17%
2025-11-13	17.63	17.84	17.52	17.71	17.55	qfq	9,119,450	161,306,583	0.57%
2025-11-12	17.90	17.95	17.45	17.61	17.45	qfq	9,516,850	167,586,812	-1.29%
2025-11-11	17.48	17.96	17.37	17.84	17.68	qfq	15,709,000	278,535,133	2.12%
2025-11-10	17.21	17.66	17.16	17.47	17.31	qfq	11,168,200	195,299,033	1.04%
2025-11-07	17.23	17.60	17.10	17.29	17.14	qfq	9,543,650	165,569,223	0.12%
2025-11-06	17.73	17.73	17.21	17.27	17.12	qfq	11,023,853	190,715,024	-2.04%
2025-11-05	17.10	17.75	17.01	17.63	17.47	qfq	17,992,750	315,942,383	2.38%
2025-11-04	17.50	17.50	17.08	17.22	17.07	qfq	8,297,272	142,630,268	-1.60%
2025-11-03	17.36	17.53	17.23	17.50	17.34	qfq	10,527,172	183,151,276	1.04%
2025-10-31	16.89	17.47	16.89	17.32	17.17	qfq	12,529,706	216,236,837	2.55%
2025-10-30	17.19	17.26	16.82	16.89	16.74	qfq	10,910,709	185,494,419	-1.92%
2025-10-29	17.27	17.28	17.01	17.22	17.07	qfq	8,668,761	148,304,475	-0.46%
2025-10-28	17.40	17.41	17.22	17.30	17.15	qfq	8,394,250	145,323,968	-0.86%
2025-10-27	17.37	17.56	17.37	17.45	17.30	qfq	7,785,300	135,980,165	0.52%
2025-10-24	17.42	17.54	17.28	17.36	17.21	qfq	9,783,200	169,928,048	-1.03%
2025-10-23	17.88	18.39	17.38	17.54	17.38	qfq	11,505,503	203,275,240	-1.57%
2025-10-22	17.88	18.14	17.67	17.82	17.66	qfq	12,419,850	222,339,701	-0.72%
2025-10-21	17.83	17.96	17.52	17.95	17.79	qfq	12,352,003	219,312,848	0.73%
2025-10-20	18.20	18.35	17.73	17.82	17.66	qfq	14,114,600	252,231,080	-1.98%
2025-10-17	18.63	18.75	18.15	18.18	18.02	qfq	17,384,302	318,114,963	-3.55%
2025-10-16	19.30	19.32	18.70	18.85	18.68	qfq	25,488,550	482,777,795	-3.58%
2025-10-15	18.54	19.90	18.30	19.55	19.38	qfq	44,021,693	846,116,865	4.55%
2025-10-14	18.63	19.20	18.38	18.70	18.53	qfq	36,994,386	698,263,741	0.38%
2025-10-13	17.51	18.70	17.40	18.63	18.46	qfq	32,457,600	596,734,572	4.55%
2025-10-10	17.75	18.19	17.67	17.82	17.66	qfq	16,103,700	288,801,995	-0.06%
2025-10-09	17.96	17.96	17.35	17.83	17.67	qfq	29,286,886	517,172,029	-1.38%
2025-09-30	17.26	18.60	17.02	18.08	17.92	qfq	40,667,601	735,803,682	6.92%
2025-09-29	17.16	17.16	16.78	16.91	16.76	qfq	9,121,205	154,472,873	-1.80%
2025-09-26	17.32	17.40	17.15	17.22	17.07	qfq	6,472,250	111,692,857	-1.20%
2025-09-25	17.77	17.77	17.38	17.43	17.28	qfq	7,693,250	135,262,179	-0.51%
2025-09-24	17.33	17.55	17.21	17.52	17.36	qfq	8,280,450	144,543,638	0.69%
2025-09-23	17.70	17.80	17.10	17.40	17.25	qfq	11,498,281	199,259,698	-1.86%
2025-09-22	17.80	18.03	17.60	17.73	17.57	qfq	7,127,600	126,403,452	-0.56%
2025-09-19	18.09	18.09	17.81	17.83	17.67	qfq	9,019,650	161,457,643	-1.71%
2025-09-18	18.11	18.20	17.89	18.14	17.98	qfq	12,026,950	217,288,827	0.17%
2025-09-17	18.40	18.63	18.10	18.11	17.95	qfq	12,465,250	226,933,836	-1.84%
2025-09-16	18.24	18.48	18.04	18.45	18.29	qfq	12,318,075	224,637,150	0.82%
2025-09-15	18.38	18.45	18.18	18.30	18.14	qfq	10,251,552	187,677,841	0.16%
2025-09-12	18.28	18.35	18.06	18.27	18.11	qfq	12,975,600	236,449,467	-0.54%
2025-09-11	18.12	18.38	17.80	18.37	18.21	qfq	14,555,724	262,777,125	0.38%
2025-09-10	18.62	18.79	18.16	18.30	18.14	qfq	19,164,845	351,542,870	-3.28%
2025-09-09	18.50	19.61	18.36	18.92	18.75	qfq	30,476,555	579,887,262	3.05%
2025-09-08	17.99	18.80	17.99	18.36	18.20	qfq	16,660,756	306,593,969	1.27%
2025-09-05	18.69	18.69	17.40	18.13	17.97	qfq	29,311,765	524,163,029	-4.48%
2025-09-04	18.51	19.36	18.36	18.98	18.81	qfq	39,701,250	751,751,838	5.33%
2025-09-03	18.37	18.78	17.91	18.02	17.86	qfq	17,161,200	312,285,547	-1.74%
2025-09-02	18.62	18.79	18.22	18.34	18.18	qfq	13,990,364	257,127,297	-2.03%
2025-09-01	18.27	18.75	18.18	18.72	18.55	qfq	17,644,155	327,875,160	2.46%
2025-08-29	18.60	18.62	18.24	18.27	18.11	qfq	17,093,400	314,418,131	-1.72%
2025-08-28	19.49	19.49	18.01	18.59	18.42	qfq	29,816,966	556,143,068	-3.88%
2025-08-27	19.90	19.93	19.33	19.34	19.17	qfq	22,737,799	445,805,676	-2.96%
2025-08-26	19.92	20.08	19.83	19.93	19.75	qfq	13,772,894	275,117,692	-0.20%
2025-08-25	19.89	20.10	19.84	19.97	19.79	qfq	15,807,641	315,298,550	0.30%
2025-08-22	20.15	20.18	19.82	19.91	19.73	qfq	21,734,568	432,777,189	-1.92%
2025-08-21	20.21	20.48	20.06	20.30	20.12	qfq	18,060,005	366,056,011	0.59%
2025-08-20	20.54	20.54	20.05	20.18	20.00	qfq	19,651,974	396,152,854	-1.75%
2025-08-19	20.72	20.96	20.42	20.54	20.36	qfq	24,346,779	501,455,170	-0.72%
2025-08-18	21.23	21.23	20.51	20.69	20.51	qfq	38,623,055	800,329,197	-2.50%
2025-08-15	21.65	21.68	20.61	21.22	21.03	qfq	48,113,802	1,012,205,454	-2.93%
2025-08-14	20.41	22.72	20.40	21.86	21.67	qfq	73,910,226	1,622,296,399	5.81%
2025-08-13	20.34	21.30	20.10	20.66	20.48	qfq	42,662,630	878,758,715	1.57%
2025-08-12	20.29	20.47	19.94	20.34	20.16	qfq	22,788,726	459,406,201	0.05%
2025-08-11	19.56	20.50	19.55	20.33	20.15	qfq	34,706,661	696,057,465	3.20%
2025-08-08	19.82	20.54	19.65	19.70	19.53	qfq	32,033,262	639,766,737	-1.60%
2025-08-07	19.78	20.02	19.51	20.02	19.84	qfq	23,516,840	464,396,862	1.16%
2025-08-06	20.08	20.13	19.72	19.79	19.61	qfq	19,989,250	396,253,195	-1.54%
2025-08-05	19.60	20.23	19.60	20.10	19.92	qfq	34,237,450	684,225,759	2.55%
2025-08-04	19.49	19.60	19.20	19.60	19.43	qfq	17,432,765	338,031,571	0.00%
2025-08-01	19.59	19.74	19.43	19.60	19.43	qfq	16,336,428	319,752,955	0.05%
2025-07-31	19.93	20.02	19.58	19.59	19.42	qfq	23,283,690	460,272,114	-2.59%
2025-07-30	20.29	20.90	19.94	20.11	19.93	qfq	29,475,528	597,332,729	-1.57%
2025-07-29	20.66	20.68	20.05	20.43	20.25	qfq	21,839,870	442,231,790	-1.21%
2025-07-28	20.36	20.80	20.36	20.68	20.50	qfq	19,601,464	404,064,042	1.27%
2025-07-25	20.50	20.90	20.35	20.42	20.24	qfq	23,917,089	490,297,871	-1.78%
2025-07-24	20.80	21.08	20.44	20.79	20.61	qfq	29,918,600	618,035,989	-0.57%
2025-07-23	21.09	21.41	20.70	20.91	20.72	qfq	30,480,400	641,655,309	-1.23%
2025-07-22	21.68	21.84	20.99	21.17	20.98	qfq	46,061,581	981,587,221	-4.90%
2025-07-21	24.00	24.00	21.72	22.26	22.06	qfq	63,521,974	1,429,957,727	-5.96%
2025-07-18	24.36	24.51	23.39	23.67	23.46	qfq	28,193,142	672,386,290	-2.79%
2025-07-17	23.39	24.75	23.15	24.35	24.13	qfq	33,901,862	821,510,530	4.06%
2025-07-16	23.12	23.65	23.11	23.40	23.19	qfq	29,501,981	690,409,082	1.52%
2025-07-15	23.66	24.10	23.05	23.05	22.85	qfq	46,157,075	1,074,754,018	-10.00%
2025-07-14	26.31	26.35	25.55	25.61	25.38	qfq	29,119,790	751,969,219	-5.18%
2025-07-11	26.04	27.32	25.72	27.01	26.77	qfq	33,590,829	898,808,086	2.86%
2025-07-10	28.03	28.06	26.26	26.26	26.03	qfq	40,568,589	1,090,568,334	-7.01%
2025-07-09	28.18	29.00	27.74	28.24	27.99	qfq	35,315,805	995,902,155	-1.94%
2025-07-08	29.90	29.92	28.11	28.80	28.45	qfq	51,403,892	1,483,622,573	-5.88%
2025-07-07	29.88	32.14	29.60	30.60	30.22	qfq	66,259,144	2,036,517,073	2.48%
2025-07-04	29.19	30.47	28.53	29.86	29.49	qfq	61,542,753	1,819,144,540	5.51%
2025-07-03	29.53	29.53	27.94	28.30	27.95	qfq	45,964,844	1,315,112,443	0.14%
2025-07-02	27.30	30.35	27.05	28.26	27.91	qfq	62,870,649	1,835,640,995	0.21%
2025-07-01	27.49	28.85	27.49	28.20	27.85	qfq	58,043,335	1,635,675,368	5.42%
2025-06-30	26.75	27.24	25.82	26.75	26.42	qfq	43,906,562	1,163,011,310	0.00%
2025-06-27	28.10	28.63	26.41	26.75	26.42	qfq	54,577,173	1,498,897,323	-6.53%
2025-06-26	26.06	29.18	25.83	28.62	28.27	qfq	62,848,565	1,759,786,243	4.87%
2025-06-25	30.21	30.50	26.71	27.29	26.96	qfq	71,114,426	2,014,079,990	-7.87%
2025-06-24	30.19	31.68	28.31	29.62	29.26	qfq	86,600,997	2,582,507,905	0.10%
2025-06-23	26.18	29.59	25.75	29.59	29.23	qfq	75,013,208	2,100,027,701	10.00%
2025-06-20	24.63	27.59	23.19	26.90	26.57	qfq	78,583,216	1,952,049,081	5.74%
2025-06-19	28.70	28.95	25.44	25.44	25.13	qfq	65,124,476	1,704,131,990	-10.01%
2025-06-18	26.62	28.27	26.62	28.27	27.92	qfq	76,786,123	2,135,808,165	10.00%
2025-06-17	27.81	29.19	25.66	25.70	25.39	qfq	81,481,606	2,269,394,678	-4.99%
2025-06-16	26.00	27.78	25.28	27.05	26.72	qfq	76,444,921	2,063,245,937	7.13%
2025-06-13	23.42	25.25	23.42	25.25	24.94	qfq	33,881,857	842,188,047	10.02%
2025-06-12	21.42	22.95	20.87	22.95	22.67	qfq	56,588,383	1,252,258,277	10.02%
2025-06-11	23.00	23.58	20.60	20.86	20.60	qfq	59,209,976	1,254,283,300	-8.87%
2025-06-10	21.50	23.47	21.50	22.89	22.61	qfq	62,169,988	1,410,723,547	4.23%
2025-06-09	20.49	21.98	20.13	21.96	21.69	qfq	64,875,779	1,381,221,889	9.91%
2025-06-06	18.96	20.79	18.59	19.98	19.74	qfq	59,761,024	1,174,306,946	4.77%
2025-06-05	19.99	20.57	18.80	19.07	18.84	qfq	53,516,153	1,056,352,862	-2.65%
2025-06-04	20.33	20.50	18.53	19.59	19.35	qfq	56,793,877	1,109,737,376	-4.49%
2025-06-03	19.75	21.10	19.25	20.51	20.26	qfq	64,145,069	1,297,182,266	2.81%
2025-05-30	20.50	21.55	19.95	19.95	19.71	qfq	52,347,607	1,067,955,732	-10.01%
2025-05-29	24.03	24.03	22.17	22.17	21.90	qfq	71,596,789	1,610,426,041	-9.99%
2025-05-28	23.09	24.63	23.09	24.63	24.33	qfq	85,162,776	2,051,686,032	10.00%
2025-05-27	21.10	22.99	21.08	22.39	22.12	qfq	84,313,386	1,870,182,537	3.27%
2025-05-26	20.66	22.28	20.16	21.68	21.41	qfq	85,640,828	1,819,911,305	6.48%
2025-05-23	19.25	20.36	19.20	20.36	20.11	qfq	85,773,778	1,716,431,556	9.99%
2025-05-22	17.80	18.51	16.46	18.51	18.28	qfq	81,544,610	1,417,542,335	9.98%
2025-05-21	15.91	16.83	15.91	16.83	16.62	qfq	75,580,309	1,254,326,263	10.00%
2025-05-20	15.99	16.94	15.12	15.30	15.11	qfq	89,655,586	1,417,638,225	-0.71%
2025-05-19	14.11	15.41	14.01	15.41	15.22	qfq	50,727,776	766,918,843	9.99%
2025-05-16	13.58	14.96	13.30	14.01	13.84	qfq	81,940,581	1,160,656,856	2.64%
2025-05-15	12.62	13.65	12.06	13.65	13.48	qfq	77,440,380	993,329,586	9.99%
2025-05-14	11.58	12.41	11.46	12.41	12.26	qfq	45,296,146	546,217,322	10.02%
2025-05-13	11.23	11.57	10.97	11.28	11.14	qfq	38,925,833	437,032,529	2.17%
2025-05-12	10.98	11.27	10.63	11.04	10.90	qfq	46,311,126	506,419,892	4.05%
2025-05-09	11.78	12.12	10.61	10.61	10.48	qfq	63,267,850	705,673,960	-10.01%
2025-05-08	11.70	12.49	11.46	11.79	11.65	qfq	60,871,332	729,289,653	-2.16%
2025-05-07	11.31	12.66	11.00	12.05	11.90	qfq	86,552,257	1,014,575,760	3.70%
2025-05-06	11.62	11.62	11.62	11.62	11.48	qfq	3,296,000	38,299,520	-9.99%
2025-04-30	13.20	13.77	12.91	12.91	12.75	qfq	51,591,800	670,182,620	-9.97%
2025-04-29	13.04	14.34	13.00	14.34	14.16	qfq	76,797,196	1,070,333,208	9.97%
2025-04-28	12.00	13.04	11.60	13.04	12.88	qfq	98,020,136	1,244,178,549	10.04%
2025-04-25	13.60	13.62	11.85	11.85	11.70	qfq	100,448,325	1,313,710,704	-4.28%
2025-04-24	11.71	12.38	11.30	12.38	12.23	qfq	50,222,974	604,175,021	10.04%
2025-04-23	10.92	11.25	10.79	11.25	11.11	qfq	17,115,303	190,166,442	9.97%
2025-04-22	9.90	10.50	9.89	10.23	10.10	qfq	46,051,865	471,425,985	3.13%
2025-04-21	8.92	9.92	8.71	9.92	9.80	qfq	39,876,002	374,602,239	9.98%
2025-04-18	9.35	9.59	9.02	9.02	8.91	qfq	21,659,194	201,125,850	-4.85%
2025-04-17	9.18	9.51	9.18	9.48	9.36	qfq	22,795,089	212,949,320	2.05%
2025-04-16	9.40	9.60	9.11	9.29	9.18	qfq	22,307,839	208,352,836	-0.85%
2025-04-15	9.85	9.90	9.30	9.37	9.26	qfq	35,163,053	333,325,628	-4.87%
2025-04-14	9.98	10.14	9.60	9.85	9.73	qfq	43,689,442	431,409,292	-2.86%
2025-04-11	10.42	11.48	10.10	10.14	10.02	qfq	60,239,582	647,005,967	-2.87%
2025-04-10	9.40	10.82	9.40	10.44	10.31	qfq	67,802,381	704,548,672	6.10%
2025-04-09	10.19	10.67	9.27	9.84	9.72	qfq	56,237,384	553,509,519	-3.43%
2025-04-08	8.49	10.19	8.40	10.19	10.07	qfq	59,362,488	549,988,957	10.04%
2025-04-07	9.40	9.79	8.70	9.26	9.15	qfq	56,430,152	533,494,121	4.04%
2025-04-03	8.42	9.29	8.42	8.90	8.79	qfq	19,884,776	175,779,737	5.08%
2025-04-02	8.54	8.58	8.42	8.47	8.37	qfq	3,684,100	31,282,863	-0.82%
2025-04-01	8.27	8.63	8.27	8.54	8.44	qfq	7,381,423	63,063,132	3.14%
2025-03-31	8.42	8.47	8.18	8.28	8.18	qfq	4,564,200	37,838,991	-2.82%
2025-03-28	8.56	8.66	8.47	8.52	8.42	qfq	4,297,730	36,767,693	-0.93%
2025-03-27	8.47	8.60	8.31	8.60	8.49	qfq	4,651,701	39,495,558	1.30%
2025-03-26	8.31	8.52	8.23	8.49	8.39	qfq	5,293,300	44,706,711	2.29%
2025-03-25	8.24	8.32	8.06	8.30	8.20	qfq	4,089,100	33,497,065	0.85%
2025-03-24	8.47	8.53	8.12	8.23	8.13	qfq	4,578,051	37,845,337	-2.72%
2025-03-21	8.57	8.64	8.42	8.46	8.36	qfq	2,881,200	24,525,060	-0.94%
2025-03-20	8.57	8.59	8.46	8.54	8.44	qfq	3,374,800	28,772,463	0.12%
2025-03-19	8.57	8.60	8.49	8.53	8.43	qfq	2,579,750	22,037,492	-0.35%
2025-03-18	8.54	8.60	8.51	8.56	8.46	qfq	2,597,148	22,197,170	0.12%
2025-03-17	8.60	8.63	8.48	8.55	8.45	qfq	3,025,200	25,815,510	0.12%
2025-03-14	8.31	8.57	8.25	8.54	8.44	qfq	6,138,700	51,808,127	2.77%
2025-03-13	8.31	8.33	8.17	8.31	8.21	qfq	3,783,057	31,259,963	0.48%
2025-03-12	8.30	8.34	8.23	8.27	8.17	qfq	2,391,150	19,777,389	-0.24%
2025-03-11	8.31	8.31	8.20	8.29	8.19	qfq	2,680,750	22,071,267	-0.12%
2025-03-10	8.23	8.39	8.23	8.30	8.20	qfq	3,455,300	28,713,533	1.34%
2025-03-07	8.25	8.27	8.15	8.19	8.09	qfq	2,602,700	21,357,379	-0.85%
2025-03-06	8.28	8.32	8.20	8.26	8.16	qfq	3,852,857	31,818,556	0.24%
2025-03-05	8.39	8.39	8.14	8.24	8.14	qfq	3,461,200	28,405,541	-1.44%
2025-03-04	8.32	8.39	8.21	8.36	8.26	qfq	2,643,650	22,044,747	0.72%
2025-03-03	8.19	8.41	8.16	8.30	8.20	qfq	5,014,761	41,819,080	1.84%
2025-02-28	8.32	8.35	8.13	8.15	8.05	qfq	3,224,780	26,495,540	-2.04%
2025-02-27	8.42	8.43	8.22	8.32	8.22	qfq	3,722,004	30,904,022	-1.07%
2025-02-26	8.27	8.44	8.27	8.41	8.31	qfq	3,998,100	33,508,532	1.69%
2025-02-25	8.40	8.40	8.25	8.27	8.17	qfq	3,023,875	25,090,499	-1.19%
2025-02-24	8.38	8.47	8.32	8.37	8.27	qfq	4,098,700	34,389,052	-0.24%
2025-02-21	8.48	8.50	8.31	8.39	8.29	qfq	4,511,374	37,756,680	-1.06%
2025-02-20	8.39	8.57	8.35	8.48	8.38	qfq	5,495,557	46,666,061	1.19%
2025-02-19	8.50	8.52	8.31	8.38	8.28	qfq	7,097,600	59,511,298	-0.36%
2025-02-18	8.40	8.85	8.30	8.41	8.31	qfq	10,742,600	91,457,674	0.72%
2025-02-17	8.28	8.41	8.23	8.35	8.25	qfq	3,575,100	29,796,182	1.46%
2025-02-14	8.31	8.38	8.23	8.23	8.13	qfq	2,221,150	18,433,238	-0.60%
2025-02-13	8.45	8.48	8.26	8.28	8.18	qfq	2,029,400	16,903,883	-1.43%
2025-02-12	8.43	8.46	8.34	8.40	8.30	qfq	2,264,672	18,984,837	-0.36%
2025-02-11	8.52	8.53	8.34	8.43	8.33	qfq	2,041,950	17,160,322	-0.71%
2025-02-10	8.40	8.50	8.36	8.49	8.39	qfq	2,807,750	23,715,704	1.68%
2025-02-07	8.30	8.42	8.27	8.35	8.25	qfq	3,769,950	31,511,884	0.97%
2025-02-06	8.23	8.34	8.19	8.27	8.17	qfq	2,439,549	20,123,257	0.36%
2025-02-05	8.31	8.38	8.21	8.24	8.14	qfq	2,271,750	18,776,637	-0.60%
2025-01-27	8.21	8.47	8.21	8.29	8.19	qfq	4,120,844	34,423,818	1.47%
2025-01-24	8.17	8.21	8.10	8.17	8.07	qfq	1,880,302	15,329,128	0.00%
2025-01-23	8.19	8.29	8.13	8.17	8.07	qfq	2,770,860	22,791,142	0.74%
2025-01-22	8.16	8.20	8.09	8.11	8.01	qfq	1,755,500	14,274,189	-0.61%
2025-01-21	8.22	8.26	8.11	8.16	8.06	qfq	1,925,542	15,706,099	-0.49%
2025-01-20	8.05	8.24	7.96	8.20	8.10	qfq	3,404,007	27,741,618	2.50%
2025-01-17	7.97	8.02	7.91	8.00	7.90	qfq	1,560,750	12,455,114	0.38%
2025-01-16	7.96	8.06	7.88	7.97	7.87	qfq	2,098,850	16,743,704	0.38%
2025-01-15	7.99	8.02	7.87	7.94	7.84	qfq	1,878,353	14,924,091	-0.38%
2025-01-14	7.80	7.97	7.79	7.97	7.87	qfq	2,557,438	20,170,829	2.97%
2025-01-13	7.63	7.78	7.49	7.74	7.65	qfq	2,178,853	16,649,678	0.78%
2025-01-10	7.91	7.91	7.68	7.68	7.59	qfq	2,224,250	17,307,613	-2.41%
2025-01-09	7.88	7.95	7.75	7.87	7.77	qfq	1,668,850	13,142,214	-0.38%
2025-01-08	7.97	8.05	7.73	7.90	7.80	qfq	2,433,170	19,230,735	-0.50%
2025-01-07	7.84	7.94	7.71	7.94	7.84	qfq	2,699,555	21,200,830	0.89%
2025-01-06	7.72	7.95	7.45	7.87	7.77	qfq	4,580,200	35,817,328	2.47%
2025-01-03	7.88	8.00	7.67	7.68	7.59	qfq	3,465,900	27,100,357	-2.91%
2025-01-02	7.96	8.13	7.83	7.91	7.81	qfq	2,975,054	23,778,339	-1.00%
2024-12-31	8.11	8.19	7.97	7.99	7.89	qfq	2,193,750	17,718,341	-1.36%
2024-12-30	8.18	8.23	8.00	8.10	8.00	qfq	2,048,201	16,546,821	-0.86%
2024-12-27	8.05	8.22	7.98	8.17	8.07	qfq	2,436,350	19,871,881	1.87%
2024-12-26	8.01	8.11	7.97	8.02	7.92	qfq	1,923,250	15,475,631	0.38%
2024-12-25	8.19	8.22	7.90	7.99	7.89	qfq	3,067,135	24,509,176	-1.96%
2024-12-24	8.18	8.24	8.06	8.15	8.05	qfq	3,018,438	24,574,689	0.00%
2024-12-23	8.60	8.63	8.13	8.15	8.05	qfq	5,685,152	47,033,174	-5.23%
2024-12-20	8.46	8.64	8.43	8.60	8.49	qfq	3,657,598	31,387,143	1.78%
2024-12-19	8.38	8.48	8.28	8.45	8.35	qfq	3,166,100	26,559,881	0.24%
2024-12-18	8.41	8.55	8.28	8.43	8.33	qfq	3,579,350	30,187,976	0.12%
2024-12-17	8.85	8.88	8.36	8.42	8.32	qfq	6,626,552	56,509,365	-4.86%
2024-12-16	8.90	9.05	8.79	8.85	8.74	qfq	3,577,150	31,871,057	-0.23%
2024-12-13	9.00	9.21	8.84	8.87	8.76	qfq	6,575,838	59,088,784	-1.77%
2024-12-12	8.79	9.03	8.75	9.03	8.92	qfq	8,573,238	76,759,554	2.85%
2024-12-11	8.74	8.86	8.71	8.78	8.67	qfq	3,035,700	26,715,529	0.46%
2024-12-10	8.93	8.99	8.72	8.74	8.63	qfq	3,826,700	33,803,426	-0.46%
2024-12-09	8.81	8.87	8.69	8.78	8.67	qfq	3,303,450	29,001,562	0.57%
2024-12-06	8.66	8.77	8.60	8.73	8.62	qfq	3,557,452	30,925,809	1.16%
2024-12-05	8.55	8.68	8.55	8.63	8.52	qfq	3,926,150	33,903,463	0.00%
2024-12-04	8.83	8.83	8.57	8.63	8.52	qfq	3,573,152	31,011,096	-2.27%
2024-12-03	8.80	8.91	8.69	8.83	8.72	qfq	4,043,414	35,650,210	0.34%
2024-12-02	8.78	8.88	8.77	8.80	8.69	qfq	4,232,550	37,321,399	0.34%
2024-11-29	8.78	8.81	8.61	8.77	8.66	qfq	5,663,973	49,486,865	0.23%
2024-11-28	8.60	8.88	8.60	8.75	8.64	qfq	6,169,763	53,819,481	1.74%
2024-11-27	8.55	8.60	8.29	8.60	8.49	qfq	4,644,453	39,133,285	0.47%
2024-11-26	8.66	8.70	8.51	8.56	8.46	qfq	4,385,600	37,731,102	-0.70%
2024-11-25	8.30	8.62	8.26	8.62	8.51	qfq	5,861,584	49,543,186	4.11%
2024-11-22	8.66	8.67	8.25	8.28	8.18	qfq	4,866,772	41,155,110	-4.06%
2024-11-21	8.50	8.82	8.48	8.63	8.52	qfq	7,515,432	64,746,099	1.41%
2024-11-20	8.22	8.59	8.17	8.51	8.41	qfq	6,512,700	54,723,311	3.91%
2024-11-19	8.07	8.19	8.03	8.19	8.09	qfq	3,763,091	30,566,920	2.25%
2024-11-18	8.18	8.24	7.95	8.01	7.91	qfq	5,427,221	43,858,067	-1.11%
2024-11-15	8.16	8.32	8.08	8.10	8.00	qfq	4,384,250	35,954,092	-0.98%
2024-11-14	8.44	8.45	8.15	8.18	8.08	qfq	4,977,350	41,194,315	-3.20%
2024-11-13	8.46	8.58	8.28	8.45	8.35	qfq	5,320,400	44,765,142	-0.12%
2024-11-12	8.53	8.68	8.39	8.46	8.36	qfq	7,068,615	60,562,663	-0.35%
2024-11-11	8.50	8.50	8.31	8.49	8.39	qfq	5,142,152	43,340,439	0.47%
2024-11-08	8.58	8.66	8.40	8.45	8.35	qfq	5,729,352	48,617,357	-0.47%
2024-11-07	8.24	8.53	8.22	8.49	8.39	qfq	6,693,079	56,369,668	2.41%
2024-11-06	8.22	8.37	8.11	8.29	8.19	qfq	5,772,915	47,720,136	0.85%
2024-11-05	8.16	8.26	8.15	8.22	8.12	qfq	4,774,803	39,189,490	0.86%
2024-11-04	8.00	8.15	7.88	8.15	8.05	qfq	4,083,385	32,932,856	2.39%
2024-11-01	8.09	8.17	7.94	7.96	7.86	qfq	5,178,183	41,566,714	-2.57%
2024-10-31	8.02	8.18	7.97	8.17	8.07	qfq	4,846,542	39,309,502	2.25%
2024-10-30	8.05	8.14	7.90	7.99	7.89	qfq	5,249,800	42,088,478	-0.87%
2024-10-29	8.29	8.38	8.00	8.06	7.96	qfq	4,861,700	39,496,603	-2.54%
2024-10-28	8.11	8.28	8.07	8.27	8.17	qfq	3,563,500	29,230,673	2.22%
2024-10-25	7.99	8.09	7.95	8.09	7.99	qfq	4,245,550	34,098,638	1.63%
2024-10-24	7.89	8.02	7.89	7.96	7.86	qfq	2,998,422	23,890,995	0.38%
2024-10-23	7.98	8.04	7.88	7.93	7.83	qfq	4,022,250	32,020,897	-0.63%
2024-10-22	7.79	7.99	7.79	7.98	7.88	qfq	5,255,321	41,614,629	2.44%
2024-10-21	7.80	7.86	7.71	7.79	7.69	qfq	4,541,200	35,261,392	-0.26%
2024-10-18	7.68	7.87	7.66	7.81	7.71	qfq	4,782,060	37,083,997	1.96%
2024-10-17	7.76	7.86	7.66	7.66	7.57	qfq	3,369,415	26,138,079	-1.42%
2024-10-16	7.74	7.82	7.68	7.77	7.67	qfq	2,700,150	20,962,021	0.26%
2024-10-15	7.85	7.91	7.75	7.75	7.66	qfq	4,239,150	33,157,785	-1.40%
2024-10-14	7.80	7.91	7.71	7.86	7.76	qfq	3,929,550	30,730,160	1.42%
2024-10-11	8.06	8.12	7.65	7.75	7.66	qfq	4,795,750	37,622,464	-3.61%
2024-10-10	8.02	8.23	7.89	8.04	7.94	qfq	6,151,172	49,756,614	1.64%
2024-10-09	8.40	8.53	7.87	7.91	7.81	qfq	9,755,402	80,076,249	-8.87%
2024-10-08	9.00	9.00	8.27	8.68	8.57	qfq	14,912,352	128,377,773	5.85%
2024-09-30	7.80	8.27	7.68	8.20	8.10	qfq	12,271,721	97,805,841	8.18%
2024-09-27	7.48	7.71	7.39	7.58	7.49	qfq	6,709,450	50,517,496	2.71%
2024-09-26	7.19	7.38	7.15	7.38	7.29	qfq	3,912,665	28,510,760	2.36%
2024-09-25	7.14	7.29	7.10	7.21	7.12	qfq	4,603,050	33,259,602	1.55%
2024-09-24	6.96	7.10	6.91	7.10	7.01	qfq	4,128,850	29,027,684	2.60%
2024-09-23	6.93	6.97	6.91	6.92	6.84	qfq	1,231,750	8,538,906	-0.14%
2024-09-20	6.97	6.97	6.87	6.93	6.85	qfq	1,682,350	11,633,841	-0.29%
2024-09-19	6.82	6.97	6.78	6.95	6.86	qfq	2,305,800	15,925,201	2.36%
2024-09-18	6.86	6.86	6.66	6.79	6.71	qfq	2,214,772	14,901,044	-0.15%
2024-09-13	6.91	6.93	6.80	6.80	6.72	qfq	2,114,950	14,511,022	-1.88%
2024-09-12	6.95	6.99	6.92	6.93	6.85	qfq	1,527,000	10,611,249	0.00%
2024-09-11	6.99	7.00	6.91	6.93	6.85	qfq	1,849,900	12,851,853	-0.86%
2024-09-10	7.00	7.03	6.90	6.99	6.90	qfq	1,971,000	13,715,874	0.58%
2024-09-09	6.90	7.05	6.82	6.95	6.86	qfq	2,624,700	18,290,532	0.72%
2024-09-06	7.03	7.05	6.88	6.90	6.82	qfq	2,713,052	18,859,093	-1.85%
2024-09-05	7.01	7.05	6.95	7.03	6.94	qfq	2,326,900	16,320,098	0.72%
2024-09-04	7.00	7.06	6.96	6.98	6.89	qfq	2,735,600	19,183,123	-0.71%
2024-09-03	7.02	7.09	6.96	7.03	6.94	qfq	3,329,800	23,376,171	0.14%
2024-09-02	7.07	7.10	7.01	7.02	6.93	qfq	4,028,900	28,447,087	-0.57%
2024-08-30	6.97	7.14	6.95	7.06	6.97	qfq	6,754,652	47,612,504	0.71%
2024-08-29	6.87	7.07	6.80	7.01	6.92	qfq	6,849,638	47,630,693	0.43%
2024-08-28	7.19	7.19	6.85	6.98	6.89	qfq	20,138,255	141,068,942	-4.90%
2024-08-27	6.98	7.66	6.97	7.34	7.25	qfq	20,838,060	156,404,390	5.46%
2024-08-26	6.95	6.99	6.78	6.96	6.87	qfq	2,087,800	14,439,905	1.61%
2024-08-23	6.98	7.00	6.83	6.85	6.77	qfq	2,310,350	15,910,797	-1.58%
2024-08-22	7.06	7.12	6.96	6.96	6.87	qfq	1,959,150	13,760,966	-1.28%
2024-08-21	7.15	7.15	7.05	7.05	6.96	qfq	1,255,050	8,893,230	-0.98%
2024-08-20	7.22	7.24	7.07	7.12	7.03	qfq	2,298,150	16,406,109	-1.39%
2024-08-19	7.42	7.42	7.19	7.22	7.13	qfq	2,360,200	17,195,927	-1.77%
2024-08-16	7.31	7.43	7.25	7.35	7.26	qfq	2,692,400	19,767,121	0.41%
2024-08-15	7.37	7.42	7.27	7.32	7.23	qfq	2,468,800	18,100,522	-0.27%
2024-08-14	7.47	7.54	7.31	7.34	7.25	qfq	4,136,550	30,544,068	-2.26%
2024-08-13	7.53	7.56	7.32	7.51	7.42	qfq	4,112,950	30,605,751	0.27%
2024-08-12	7.30	7.68	7.27	7.49	7.40	qfq	8,130,909	60,861,452	1.22%
2024-08-09	7.42	8.00	7.34	7.40	7.31	qfq	9,041,955	68,430,126	-0.27%
2024-08-08	7.29	7.47	7.27	7.42	7.33	qfq	4,005,800	29,684,932	1.92%
2024-08-07	7.36	7.38	7.24	7.28	7.19	qfq	1,728,850	12,626,121	-1.09%
2024-08-06	7.18	7.37	7.12	7.36	7.27	qfq	3,180,200	23,147,031	3.23%
2024-08-05	7.25	7.35	7.12	7.13	7.04	qfq	2,467,850	17,882,463	-1.66%
2024-08-02	7.23	7.38	7.18	7.25	7.16	qfq	2,892,300	21,113,828	0.28%
2024-08-01	7.23	7.30	7.20	7.23	7.14	qfq	2,286,514	16,601,651	0.14%
2024-07-31	7.07	7.27	6.96	7.22	7.13	qfq	3,234,175	23,151,587	2.70%
2024-07-30	7.01	7.08	7.00	7.03	6.94	qfq	1,592,100	11,208,119	0.29%
2024-07-29	7.02	7.04	6.94	7.01	6.92	qfq	1,266,600	8,856,003	-0.14%
2024-07-26	6.98	7.03	6.93	7.02	6.93	qfq	1,643,601	11,482,143	1.59%
2024-07-25	6.97	7.01	6.87	6.91	6.83	qfq	1,652,800	11,450,574	-1.00%
2024-07-24	7.00	7.13	6.91	6.98	6.89	qfq	2,195,000	15,372,825	0.00%
2024-07-23	7.12	7.13	6.98	6.98	6.89	qfq	1,812,423	12,753,181	-1.41%
2024-07-22	7.12	7.13	7.03	7.08	6.99	qfq	1,411,200	9,982,375	-0.28%
2024-07-19	7.08	7.12	7.01	7.10	7.01	qfq	1,504,051	10,642,959	0.42%
2024-07-18	7.00	7.10	6.95	7.07	6.98	qfq	2,302,517	16,163,352	0.43%
2024-07-17	7.06	7.10	6.96	7.04	6.95	qfq	1,535,567	10,782,060	-0.28%
2024-07-16	7.11	7.13	7.02	7.06	6.97	qfq	1,539,814	10,867,999	-0.70%
2024-07-15	7.25	7.25	7.06	7.11	7.02	qfq	1,749,700	12,437,284	-1.93%
2024-07-12	7.24	7.32	7.19	7.25	7.16	qfq	2,028,064	14,729,583	0.14%
2024-07-11	7.16	7.30	7.08	7.24	7.15	qfq	3,435,664	24,763,354	3.28%
2024-07-10	7.08	7.17	6.95	7.01	6.92	qfq	2,191,020	15,450,938	-1.13%
2024-07-09	6.96	7.12	6.89	7.09	7.00	qfq	2,626,060	18,421,647	1.00%
2024-07-08	7.26	7.26	6.99	7.02	6.93	qfq	2,432,500	17,204,919	-2.77%
2024-07-05	6.99	7.25	6.90	7.22	7.13	qfq	2,583,150	18,390,733	2.27%
2024-07-04	7.39	7.42	7.06	7.06	6.88	qfq	3,214,083	23,055,062	-4.47%
2024-07-03	7.46	7.59	7.36	7.39	7.20	qfq	2,289,860	17,104,377	-1.20%
2024-07-02	7.34	7.50	7.30	7.48	7.28	qfq	2,883,500	21,462,378	1.91%
2024-07-01	7.25	7.36	7.18	7.34	7.15	qfq	1,979,000	14,404,951	1.66%
2024-06-28	7.17	7.38	7.17	7.22	7.03	qfq	3,041,400	22,135,521	-0.28%
2024-06-27	7.30	7.40	7.24	7.24	7.05	qfq	2,545,150	18,557,346	-1.36%
2024-06-26	7.26	7.35	7.11	7.34	7.15	qfq	2,968,100	21,518,180	1.10%
2024-06-25	7.04	7.40	6.99	7.26	7.07	qfq	4,087,350	29,426,666	3.13%
2024-06-24	7.30	7.31	7.01	7.04	6.86	qfq	4,220,950	29,876,462	-3.16%
2024-06-21	7.16	7.36	6.89	7.27	7.08	qfq	5,777,572	41,628,384	-1.89%
2024-06-20	7.32	7.97	7.22	7.41	7.22	qfq	8,092,452	60,666,918	1.65%
2024-06-19	7.20	7.32	7.14	7.29	7.10	qfq	2,535,800	18,340,464	1.39%
2024-06-18	7.14	7.21	7.09	7.19	7.00	qfq	1,484,850	10,629,506	1.13%
2024-06-17	7.11	7.16	7.06	7.11	6.92	qfq	2,276,500	16,160,872	-0.97%
2024-06-14	7.26	7.26	7.12	7.18	6.99	qfq	1,895,900	13,603,254	-0.55%
2024-06-13	7.37	7.37	7.20	7.22	7.03	qfq	2,402,750	17,438,914	-1.23%
2024-06-12	7.25	7.34	7.18	7.31	7.12	qfq	3,011,187	21,898,985	0.83%
2024-06-11	7.23	7.33	7.10	7.25	7.06	qfq	2,807,317	20,227,204	-0.28%
2024-06-07	7.07	7.28	7.05	7.27	7.08	qfq	3,455,022	24,842,101	2.97%
2024-06-06	7.34	7.35	6.95	7.06	6.88	qfq	4,147,118	29,455,819	-3.16%
2024-06-05	7.50	7.50	7.27	7.29	7.10	qfq	3,559,692	26,192,023	-2.41%
2024-06-04	7.55	7.59	7.33	7.47	7.27	qfq	3,045,192	22,647,309	-1.06%
2024-06-03	7.83	7.84	7.48	7.55	7.35	qfq	5,330,504	40,529,079	-3.45%
2024-05-31	7.77	7.84	7.75	7.82	7.62	qfq	1,696,475	13,239,891	0.64%
2024-05-30	7.76	7.88	7.74	7.77	7.57	qfq	2,402,702	18,752,023	-0.51%
2024-05-29	7.77	7.91	7.74	7.81	7.61	qfq	2,878,700	22,554,351	0.39%
2024-05-28	7.87	7.92	7.77	7.78	7.58	qfq	2,470,900	19,382,082	-1.27%
2024-05-27	7.85	7.90	7.73	7.88	7.67	qfq	3,090,500	24,126,098	0.38%
2024-05-24	7.82	7.95	7.80	7.85	7.64	qfq	3,229,100	25,463,291	0.26%
2024-05-23	8.04	8.05	7.80	7.83	7.63	qfq	6,708,850	52,897,258	-3.21%
2024-05-22	8.33	8.41	8.08	8.09	7.88	qfq	8,980,209	73,166,332	-2.53%
2024-05-21	8.04	8.83	7.96	8.30	8.08	qfq	13,885,700	116,043,258	3.23%
2024-05-20	8.04	8.04	7.95	8.04	7.83	qfq	2,983,000	23,845,878	0.50%
2024-05-17	8.01	8.10	7.87	8.00	7.79	qfq	4,124,650	32,816,147	-0.62%
2024-05-16	8.04	8.11	8.00	8.05	7.84	qfq	2,844,367	22,909,257	0.25%
2024-05-15	8.08	8.10	7.95	8.03	7.82	qfq	3,110,402	24,967,530	-0.86%
2024-05-14	8.01	8.10	8.01	8.10	7.89	qfq	4,047,402	32,661,646	1.25%
2024-05-13	8.05	8.17	7.95	8.00	7.79	qfq	5,412,150	43,569,213	-1.36%
2024-05-10	8.19	8.32	8.11	8.11	7.90	qfq	7,627,600	62,524,777	-1.46%
2024-05-09	8.16	8.34	8.10	8.23	8.01	qfq	9,177,596	75,608,571	-0.48%
2024-05-08	8.12	8.42	8.12	8.27	8.05	qfq	12,535,696	103,478,462	1.60%
2024-05-07	8.21	8.28	8.06	8.14	7.93	qfq	14,352,297	116,889,576	-2.40%
2024-05-06	8.40	8.73	8.26	8.34	8.12	qfq	23,710,296	198,941,532	1.21%
2024-04-30	7.75	8.24	7.73	8.24	8.02	qfq	10,312,881	83,402,260	10.01%
2024-04-29	7.15	7.50	7.12	7.49	7.29	qfq	4,725,500	34,796,989	4.03%
2024-04-26	7.25	7.50	7.12	7.20	7.01	qfq	4,317,850	31,274,211	-0.41%
2024-04-25	7.10	7.33	7.09	7.23	7.04	qfq	2,683,566	19,422,703	1.83%
2024-04-24	6.83	7.14	6.83	7.10	6.91	qfq	2,787,600	19,671,879	2.90%
2024-04-23	6.70	6.98	6.70	6.90	6.72	qfq	2,700,166	18,534,437	2.99%
2024-04-22	6.72	6.80	6.51	6.70	6.52	qfq	2,588,366	17,307,761	-0.45%
2024-04-19	6.79	6.83	6.60	6.73	6.55	qfq	2,815,816	18,948,055	-1.46%
2024-04-18	6.88	6.97	6.71	6.83	6.65	qfq	3,264,766	22,309,635	-0.87%
2024-04-17	6.55	6.92	6.40	6.89	6.71	qfq	4,818,750	32,667,586	7.99%
2024-04-16	6.91	6.93	6.36	6.38	6.21	qfq	5,589,450	36,565,773	-8.46%
2024-04-15	7.40	7.47	6.90	6.97	6.79	qfq	6,007,500	42,442,365	-6.69%
2024-04-12	7.45	7.64	7.32	7.47	7.27	qfq	3,762,100	28,151,513	0.13%
2024-04-11	7.43	7.60	7.29	7.46	7.26	qfq	2,879,900	21,542,563	0.40%
2024-04-10	7.65	7.67	7.37	7.43	7.24	qfq	2,973,150	22,183,409	-2.49%
2024-04-09	7.41	7.64	7.39	7.62	7.42	qfq	2,747,750	20,665,685	2.56%
2024-04-08	7.70	7.72	7.42	7.43	7.24	qfq	3,236,698	24,347,373	-3.38%
2024-04-03	7.64	7.74	7.62	7.69	7.49	qfq	3,621,898	27,804,974	0.39%
2024-04-02	7.64	7.74	7.55	7.66	7.46	qfq	5,117,613	39,171,824	1.73%
2024-04-01	7.40	7.56	7.40	7.53	7.33	qfq	3,387,801	25,352,927	1.76%
2024-03-29	7.37	7.43	7.27	7.40	7.21	qfq	2,590,800	19,017,476	0.54%
2024-03-28	7.20	7.44	7.13	7.36	7.17	qfq	3,967,518	28,987,604	2.08%
2024-03-27	7.24	7.44	7.21	7.21	7.02	qfq	4,730,650	34,571,567	-0.28%
2024-03-26	7.26	7.38	7.09	7.23	7.04	qfq	2,961,650	21,343,315	-0.41%
2024-03-25	7.44	7.46	7.26	7.26	7.07	qfq	4,361,600	31,998,762	-2.55%
2024-03-22	7.59	7.63	7.37	7.45	7.26	qfq	3,530,650	26,327,179	-2.10%
2024-03-21	7.61	7.71	7.52	7.61	7.41	qfq	3,273,950	24,940,438	0.00%
2024-03-20	7.49	7.73	7.47	7.61	7.41	qfq	4,596,100	34,885,121	1.06%
2024-03-19	7.50	7.61	7.47	7.53	7.33	qfq	4,894,500	36,977,128	0.80%
2024-03-18	7.28	7.48	7.24	7.47	7.27	qfq	4,576,725	33,738,984	2.89%
2024-03-15	7.17	7.27	7.12	7.26	7.07	qfq	2,702,950	19,474,709	0.97%
2024-03-14	7.23	7.37	7.08	7.19	7.00	qfq	3,489,550	25,186,649	-0.14%
2024-03-13	7.28	7.28	7.10	7.20	7.01	qfq	3,688,700	26,424,685	-0.41%
2024-03-12	7.03	7.25	7.03	7.23	7.04	qfq	4,929,950	35,304,353	3.43%
2024-03-11	6.91	6.99	6.85	6.99	6.81	qfq	2,840,200	19,671,374	1.90%
2024-03-08	6.88	6.91	6.78	6.86	6.68	qfq	2,356,600	16,127,755	0.59%
2024-03-07	6.93	6.98	6.82	6.82	6.64	qfq	3,821,856	26,399,693	-1.30%
2024-03-06	6.87	6.99	6.81	6.91	6.73	qfq	2,982,950	20,604,628	0.29%
2024-03-05	7.01	7.01	6.86	6.89	6.71	qfq	3,956,802	27,358,277	-2.68%
2024-03-04	7.12	7.17	6.91	7.08	6.89	qfq	3,850,450	27,079,893	-0.56%
2024-03-01	7.13	7.21	7.00	7.12	6.93	qfq	4,375,000	31,091,913	0.14%
2024-02-29	6.81	7.12	6.71	7.11	6.92	qfq	6,813,500	47,467,332	2.89%
2024-02-28	7.49	7.76	6.84	6.91	6.73	qfq	9,343,500	68,038,328	-7.25%
2024-02-27	7.29	7.45	7.21	7.45	7.26	qfq	3,754,800	27,703,215	2.34%
2024-02-26	7.17	7.42	7.09	7.28	7.09	qfq	5,284,350	38,365,662	1.68%
2024-02-23	6.87	7.19	6.87	7.16	6.97	qfq	5,868,701	41,410,985	4.53%
2024-02-22	6.75	6.89	6.72	6.85	6.67	qfq	4,277,550	29,184,420	1.78%
2024-02-21	6.52	6.92	6.42	6.73	6.55	qfq	6,535,550	44,105,200	2.91%
2024-02-20	6.42	6.58	6.27	6.54	6.37	qfq	6,215,500	40,257,208	1.71%
2024-02-19	6.32	6.54	6.20	6.43	6.26	qfq	9,964,615	63,572,836	3.21%
2024-02-08	5.56	6.23	5.49	6.23	6.07	qfq	11,933,237	70,569,942	10.07%
2024-02-07	6.13	6.22	5.45	5.66	5.51	qfq	13,394,479	76,442,510	-6.29%
2024-02-06	5.95	6.30	5.58	6.04	5.88	qfq	10,055,687	58,757,518	-2.58%
2024-02-05	6.80	6.82	6.20	6.20	6.04	qfq	6,638,600	41,818,485	-10.01%
2024-02-02	7.28	7.49	6.64	6.89	6.71	qfq	5,479,150	38,727,637	-5.23%
2024-02-01	7.40	7.47	7.14	7.27	7.08	qfq	5,122,550	37,277,846	-2.02%
2024-01-31	8.03	8.03	7.38	7.42	7.23	qfq	9,298,282	70,522,070	-9.29%
2024-01-30	8.47	8.54	8.16	8.18	7.97	qfq	3,290,380	27,408,251	-3.88%
2024-01-29	8.77	8.90	8.50	8.51	8.29	qfq	3,575,100	30,769,260	-3.30%
2024-01-26	8.79	8.97	8.72	8.80	8.57	qfq	3,025,250	26,822,439	-0.23%
2024-01-25	8.53	8.84	8.37	8.82	8.59	qfq	5,195,600	44,666,359	4.01%
2024-01-24	8.55	8.63	8.15	8.48	8.26	qfq	6,030,906	50,703,285	-0.47%
2024-01-23	8.62	8.64	8.26	8.52	8.30	qfq	4,794,100	40,442,937	0.35%
2024-01-22	9.04	9.04	8.41	8.49	8.27	qfq	4,407,000	38,468,625	-5.88%
2024-01-19	9.18	9.21	9.01	9.02	8.78	qfq	3,234,950	29,406,983	-1.31%
2024-01-18	9.42	9.42	8.90	9.14	8.90	qfq	5,295,900	48,132,968	-2.25%
2024-01-17	9.63	9.65	9.34	9.35	9.11	qfq	3,307,213	31,441,253	-2.30%
2024-01-16	9.69	9.78	9.46	9.57	9.32	qfq	2,879,350	27,545,381	-0.73%
2024-01-15	9.71	9.74	9.60	9.64	9.39	qfq	2,489,200	24,052,178	-0.62%
2024-01-12	9.80	9.91	9.68	9.70	9.45	qfq	2,402,400	23,516,572	-1.12%
2024-01-11	9.88	9.88	9.66	9.81	9.55	qfq	2,626,400	25,593,042	0.62%
2024-01-10	9.84	9.91	9.67	9.75	9.49	qfq	2,350,934	23,007,795	-0.71%
2024-01-09	9.80	9.88	9.71	9.82	9.56	qfq	2,567,100	25,141,227	0.72%
2024-01-08	9.95	9.98	9.75	9.75	9.49	qfq	2,561,100	25,270,167	-2.01%
2024-01-05	10.13	10.18	9.88	9.95	9.69	qfq	2,695,850	26,940,752	-1.78%
2024-01-04	10.09	10.16	10.02	10.13	9.87	qfq	2,570,303	25,929,698	0.40%
2024-01-03	10.03	10.19	10.00	10.09	9.83	qfq	3,411,050	34,440,864	0.80%
2024-01-02	9.80	10.11	9.78	10.01	9.75	qfq	3,965,201	39,574,809	2.35%
2023-12-29	9.66	9.78	9.63	9.78	9.52	qfq	2,474,900	24,041,998	1.56%
2023-12-28	9.58	9.70	9.47	9.63	9.38	qfq	2,365,950	22,727,299	0.52%
2023-12-27	9.53	9.61	9.40	9.58	9.33	qfq	2,115,050	20,103,640	0.63%
2023-12-26	9.63	9.68	9.50	9.52	9.27	qfq	2,277,752	21,781,955	-1.24%
2023-12-25	9.70	9.75	9.56	9.64	9.39	qfq	2,218,900	21,357,686	-0.52%
2023-12-22	9.89	9.94	9.65	9.69	9.44	qfq	2,683,350	26,122,784	-2.52%
2023-12-21	9.88	9.94	9.64	9.94	9.68	qfq	2,878,600	28,155,886	0.61%
2023-12-20	9.99	10.08	9.88	9.88	9.62	qfq	2,072,400	20,728,448	-0.80%
2023-12-19	9.99	10.00	9.80	9.96	9.70	qfq	2,576,800	25,503,918	-0.10%
2023-12-18	10.03	10.14	9.93	9.97	9.71	qfq	2,866,200	28,705,600	-0.60%
2023-12-15	10.21	10.26	9.99	10.03	9.77	qfq	3,212,290	32,339,366	-1.76%
2023-12-14	10.23	10.36	10.10	10.21	9.94	qfq	3,993,850	40,997,940	0.79%
2023-12-13	10.04	10.25	9.93	10.13	9.87	qfq	3,089,750	31,433,102	1.20%
2023-12-12	10.01	10.03	9.91	10.01	9.75	qfq	2,531,050	25,254,206	0.91%
2023-12-11	9.83	9.93	9.69	9.92	9.66	qfq	3,485,250	34,293,797	0.10%
2023-12-08	10.22	10.25	9.88	9.91	9.65	qfq	3,832,600	38,493,610	-2.56%
2023-12-07	10.24	10.29	10.15	10.17	9.90	qfq	2,877,100	29,349,605	-0.59%
2023-12-06	10.26	10.30	10.17	10.23	9.96	qfq	2,625,250	26,881,031	-0.10%
2023-12-05	10.34	10.37	10.20	10.24	9.97	qfq	3,159,000	32,462,769	-1.25%
2023-12-04	10.35	10.45	10.26	10.37	10.10	qfq	3,213,000	33,303,367	0.39%
2023-12-01	10.29	10.36	10.21	10.33	10.06	qfq	2,444,700	25,221,239	0.39%
2023-11-30	10.25	10.33	10.18	10.29	10.02	qfq	2,528,550	25,904,773	0.39%
2023-11-29	10.38	10.44	10.25	10.25	9.98	qfq	2,165,900	22,381,000	-1.25%
2023-11-28	10.33	10.42	10.11	10.38	10.11	qfq	3,371,563	34,676,436	0.97%
2023-11-27	10.46	10.46	10.27	10.28	10.01	qfq	3,748,400	38,700,791	-1.81%
2023-11-24	10.36	10.51	10.36	10.47	10.20	qfq	4,072,753	42,560,376	0.87%
2023-11-23	10.16	10.43	10.16	10.38	10.11	qfq	3,628,840	37,588,309	1.76%
2023-11-22	10.28	10.30	10.19	10.20	9.93	qfq	2,027,800	20,793,117	-0.39%
2023-11-21	10.28	10.33	10.19	10.24	9.97	qfq	2,136,890	21,893,305	-0.39%
2023-11-20	10.22	10.31	10.17	10.28	10.01	qfq	3,274,100	33,629,900	0.69%
2023-11-17	10.14	10.22	10.03	10.21	9.94	qfq	2,591,975	26,324,955	1.29%
2023-11-16	10.20	10.20	10.07	10.08	9.82	qfq	1,590,350	16,084,571	-0.79%
2023-11-15	10.18	10.24	10.02	10.16	9.89	qfq	2,990,050	30,247,047	0.30%
2023-11-14	10.18	10.24	10.11	10.13	9.87	qfq	2,749,325	27,940,998	-0.30%
2023-11-13	10.17	10.24	10.10	10.16	9.89	qfq	2,567,051	26,019,351	-0.10%
2023-11-10	10.19	10.23	10.07	10.17	9.90	qfq	2,680,476	27,277,994	-0.10%
2023-11-09	10.23	10.36	10.15	10.18	9.91	qfq	2,761,700	28,299,931	-0.39%
2023-11-08	10.14	10.33	10.09	10.22	9.95	qfq	3,552,800	36,373,658	0.69%
2023-11-07	10.23	10.24	10.14	10.15	9.88	qfq	3,297,400	33,605,412	-0.20%
2023-11-06	10.00	10.20	10.00	10.17	9.90	qfq	3,319,500	33,713,728	1.80%
2023-11-03	10.02	10.08	9.97	9.99	9.73	qfq	2,653,150	26,592,333	0.20%
2023-11-02	10.08	10.15	9.93	9.97	9.71	qfq	3,084,200	30,853,698	-1.29%
2023-11-01	9.88	10.14	9.82	10.10	9.84	qfq	4,190,600	42,003,056	2.12%
2023-10-31	9.77	9.93	9.74	9.89	9.63	qfq	3,298,200	32,551,879	0.71%
2023-10-30	9.63	9.93	9.62	9.82	9.56	qfq	4,393,850	43,089,482	1.66%
2023-10-27	9.71	9.75	9.44	9.66	9.41	qfq	6,466,682	62,078,450	-2.13%
2023-10-26	9.92	9.94	9.79	9.87	9.61	qfq	2,382,882	23,493,756	-0.70%
2023-10-25	9.90	10.03	9.90	9.94	9.68	qfq	2,683,700	26,708,301	0.51%
2023-10-24	9.62	9.93	9.58	9.89	9.63	qfq	3,161,489	30,881,706	2.38%
2023-10-23	9.73	9.82	9.57	9.66	9.41	qfq	2,903,839	28,085,998	-1.43%
2023-10-20	9.82	9.90	9.76	9.80	9.54	qfq	2,019,100	19,857,289	-0.31%
2023-10-19	9.88	10.01	9.72	9.83	9.57	qfq	2,193,000	21,684,868	-1.01%
2023-10-18	10.16	10.20	9.91	9.93	9.67	qfq	2,311,232	23,114,129	-2.65%
2023-10-17	10.23	10.27	10.10	10.20	9.93	qfq	2,104,400	21,379,948	-0.49%
2023-10-16	10.30	10.38	10.18	10.25	9.98	qfq	2,992,900	30,780,229	0.00%
2023-10-13	10.21	10.33	10.16	10.25	9.98	qfq	3,152,533	32,395,461	0.00%
2023-10-12	10.19	10.34	10.12	10.25	9.98	qfq	4,114,883	42,095,893	1.59%
2023-10-11	9.95	10.17	9.95	10.09	9.83	qfq	2,819,950	28,456,675	1.41%
2023-10-10	10.10	10.15	9.93	9.95	9.69	qfq	2,614,100	26,116,728	-1.49%
2023-10-09	10.26	10.29	10.00	10.10	9.84	qfq	2,892,387	29,180,446	-1.37%
2023-09-28	10.24	10.30	10.18	10.24	9.97	qfq	2,431,250	24,903,953	0.39%
2023-09-27	10.07	10.26	10.07	10.20	9.93	qfq	2,858,137	29,104,446	0.89%
2023-09-26	10.13	10.15	10.03	10.11	9.85	qfq	2,582,800	26,119,776	0.20%
2023-09-25	9.95	10.14	9.95	10.09	9.83	qfq	2,581,656	26,048,852	0.90%
2023-09-22	9.90	10.03	9.80	10.00	9.74	qfq	2,253,106	22,338,136	1.01%
2023-09-21	10.01	10.04	9.88	9.90	9.64	qfq	2,504,900	24,865,739	-1.00%
2023-09-20	10.00	10.09	9.97	10.00	9.74	qfq	2,185,100	21,915,351	0.00%
2023-09-19	10.02	10.12	9.99	10.00	9.74	qfq	2,786,302	27,995,148	-0.50%
2023-09-18	9.94	10.06	9.92	10.05	9.79	qfq	3,208,300	32,083,512	1.11%
2023-09-15	9.87	10.00	9.79	9.94	9.68	qfq	3,995,300	39,685,384	1.74%
2023-09-14	9.76	9.87	9.74	9.77	9.51	qfq	2,380,201	23,322,505	-0.20%
2023-09-13	9.94	9.96	9.72	9.79	9.53	qfq	2,728,100	26,813,944	-1.51%
2023-09-12	9.81	10.02	9.77	9.94	9.68	qfq	4,355,053	43,236,677	1.74%
2023-09-11	9.61	9.83	9.56	9.77	9.51	qfq	3,122,403	30,432,091	1.88%
2023-09-08	9.57	9.67	9.55	9.59	9.34	qfq	1,687,301	16,234,992	0.10%
2023-09-07	9.74	9.77	9.58	9.58	9.33	qfq	2,847,204	27,550,762	-1.84%
2023-09-06	9.78	9.82	9.72	9.76	9.50	qfq	1,699,305	16,600,453	-0.41%
2023-09-05	9.81	9.87	9.76	9.80	9.54	qfq	2,590,350	25,388,399	-0.10%
2023-09-04	9.85	9.85	9.71	9.81	9.55	qfq	2,277,701	22,271,792	0.62%
2023-09-01	9.78	9.78	9.64	9.75	9.49	qfq	2,787,654	27,135,741	-0.20%
2023-08-31	9.59	9.80	9.53	9.77	9.51	qfq	5,579,251	54,106,260	1.56%
2023-08-30	9.56	9.70	9.54	9.62	9.37	qfq	3,823,700	36,857,866	0.63%
2023-08-29	9.35	9.56	9.35	9.56	9.31	qfq	4,196,800	39,856,073	1.81%
2023-08-28	9.60	9.60	9.37	9.39	9.14	qfq	6,822,551	64,683,050	2.40%
2023-08-25	9.30	9.36	9.15	9.17	8.93	qfq	4,723,900	43,701,092	-1.61%
2023-08-24	9.27	9.40	9.19	9.32	9.08	qfq	4,257,451	39,603,980	0.43%
2023-08-23	9.32	9.43	9.28	9.28	9.04	qfq	3,681,253	34,383,651	-1.17%
2023-08-22	9.50	9.61	9.25	9.39	9.14	qfq	6,027,050	56,481,603	-1.37%
2023-08-21	9.67	9.72	9.51	9.52	9.27	qfq	4,806,600	46,203,367	-1.24%
2023-08-18	10.06	10.06	9.63	9.64	9.39	qfq	8,931,500	87,785,627	-4.37%
2023-08-17	10.20	10.26	9.97	10.08	9.82	qfq	7,421,302	74,751,602	-1.66%
2023-08-16	10.52	10.55	10.19	10.25	9.98	qfq	7,618,278	78,560,104	-2.29%
2023-08-15	10.43	10.54	10.24	10.49	10.22	qfq	9,397,442	97,916,025	-0.29%
2023-08-14	10.30	10.61	10.15	10.52	10.24	qfq	10,559,471	110,301,885	0.57%
2023-08-11	10.63	10.80	10.40	10.46	10.19	qfq	13,510,838	143,247,187	-1.13%
2023-08-10	10.72	10.87	10.49	10.58	10.30	qfq	17,562,871	186,671,742	-1.95%
2023-08-09	11.21	11.21	10.71	10.79	10.51	qfq	34,041,448	374,349,668	-0.83%
2023-08-08	10.10	10.88	10.00	10.88	10.60	qfq	20,277,352	216,144,080	10.01%
2023-08-07	10.09	10.12	9.85	9.89	9.63	qfq	5,434,050	53,973,500	-1.98%
2023-08-04	10.38	10.40	10.05	10.09	9.83	qfq	8,823,500	89,547,806	-2.32%
2023-08-03	10.46	10.55	10.26	10.33	10.06	qfq	11,716,087	121,714,148	-0.96%
2023-08-02	10.07	10.90	10.06	10.43	10.16	qfq	19,164,855	202,834,735	4.93%
2023-08-01	9.98	9.99	9.91	9.94	9.68	qfq	1,680,537	16,718,173	-0.40%
2023-07-31	9.98	10.03	9.93	9.98	9.72	qfq	2,339,050	23,336,540	0.30%
2023-07-28	9.93	9.96	9.85	9.95	9.69	qfq	2,163,188	21,428,147	0.20%
2023-07-27	9.98	10.00	9.89	9.93	9.67	qfq	1,593,952	15,832,046	-0.50%
2023-07-26	9.94	9.99	9.89	9.98	9.72	qfq	1,873,438	18,643,131	0.40%
2023-07-25	9.88	9.95	9.85	9.94	9.68	qfq	2,772,402	27,460,244	1.12%
2023-07-24	9.74	9.85	9.71	9.83	9.57	qfq	2,267,889	22,262,350	0.72%
2023-07-21	9.73	9.83	9.58	9.76	9.50	qfq	1,790,215	17,469,114	0.21%
2023-07-20	9.76	9.79	9.74	9.74	9.49	qfq	1,736,600	16,951,013	0.21%
2023-07-19	9.81	9.84	9.69	9.72	9.47	qfq	1,367,200	13,333,258	-0.82%
2023-07-18	9.70	9.83	9.70	9.80	9.54	qfq	1,961,500	19,193,752	0.31%