SECURITY DETAIL · RAW DATA

申通快递002468.SZ

ASZSECNYSTOCK

最近收盘价13.822026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）36,415,100

成交额（元）517,941,428

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
2026-06-04	2026-06-10	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-05	cash_dividend	0.067	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	cash_dividend	0.02	—	—	—	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	14.60	14.82	13.75	13.82	13.82	qfq	36,415,100	517,941,428	-6.11%
2026-07-16	15.14	15.28	14.61	14.72	14.72	qfq	32,615,593	485,748,326	-3.29%
2026-07-15	16.30	16.30	14.91	15.22	15.22	qfq	57,886,992	886,174,948	-8.15%
2026-07-14	16.03	16.61	15.90	16.57	16.57	qfq	31,038,999	508,116,868	2.92%
2026-07-13	16.17	16.44	16.03	16.10	16.10	qfq	24,815,900	400,629,479	-0.37%
2026-07-10	16.17	16.47	15.88	16.16	16.16	qfq	27,268,830	440,874,052	0.44%
2026-07-09	16.23	16.28	15.87	16.09	16.09	qfq	30,140,883	483,671,373	-0.92%
2026-07-08	16.82	17.01	16.21	16.24	16.24	qfq	31,460,409	519,161,510	-3.45%
2026-07-07	17.00	17.11	16.70	16.82	16.82	qfq	25,975,300	438,077,129	-1.52%
2026-07-06	16.27	17.22	16.18	17.08	17.08	qfq	42,866,401	728,036,251	4.72%
2026-07-03	16.69	16.99	16.27	16.31	16.31	qfq	39,213,176	647,231,732	-1.81%
2026-07-02	16.56	16.90	16.26	16.61	16.61	qfq	60,957,166	1,012,425,864	3.68%
2026-07-01	15.99	16.02	15.55	16.02	16.02	qfq	44,931,123	715,797,031	10.03%
2026-06-30	14.08	14.71	13.92	14.56	14.56	qfq	31,677,535	454,243,727	4.00%
2026-06-29	13.60	14.17	13.22	14.00	14.00	qfq	28,402,000	391,661,441	2.34%
2026-06-26	13.85	13.90	13.60	13.68	13.68	qfq	15,235,885	209,260,637	-1.65%
2026-06-25	13.75	14.20	13.62	13.91	13.91	qfq	22,653,158	314,763,638	0.94%
2026-06-24	13.90	14.19	13.62	13.78	13.78	qfq	25,173,300	349,828,307	0.29%
2026-06-23	13.10	14.16	13.05	13.74	13.74	qfq	31,083,034	426,377,030	4.97%
2026-06-22	13.21	13.21	12.71	13.09	13.09	qfq	21,267,036	275,773,885	-1.43%
2026-06-18	13.48	13.53	13.24	13.28	13.28	qfq	17,106,300	228,551,774	-2.28%
2026-06-17	13.45	13.66	13.22	13.59	13.59	qfq	18,853,313	254,086,227	0.97%
2026-06-16	13.94	13.94	13.23	13.46	13.46	qfq	29,806,935	402,302,551	-3.72%
2026-06-15	14.20	14.39	13.77	13.98	13.98	qfq	20,684,400	289,177,233	-0.71%
2026-06-12	13.90	14.28	13.78	14.08	14.08	qfq	16,739,785	235,566,033	1.22%
2026-06-11	13.91	14.00	13.63	13.91	13.91	qfq	14,584,174	201,659,296	-0.71%
2026-06-10	13.80	14.13	13.76	14.01	14.01	qfq	13,805,670	192,336,164	0.50%
2026-06-09	13.80	14.02	13.60	13.94	13.84	qfq	17,131,135	236,733,770	0.80%
2026-06-08	13.77	13.95	13.63	13.83	13.73	qfq	19,779,717	272,455,844	-0.50%
2026-06-05	13.74	14.09	13.65	13.90	13.80	qfq	19,064,184	265,725,193	1.24%
2026-06-04	14.07	14.25	13.61	13.73	13.63	qfq	23,591,582	326,745,581	-3.31%
2026-06-03	14.74	14.82	13.97	14.20	14.10	qfq	33,316,501	475,692,139	-3.79%
2026-06-02	15.20	15.24	14.62	14.76	14.65	qfq	25,160,080	373,603,539	-2.45%
2026-06-01	15.22	15.33	14.93	15.13	15.02	qfq	19,803,977	300,067,124	-1.11%
2026-05-29	15.55	15.69	15.27	15.30	15.19	qfq	17,756,400	274,676,809	-1.92%
2026-05-28	15.00	15.80	14.98	15.60	15.49	qfq	26,287,659	408,897,680	3.45%
2026-05-27	15.02	15.38	14.82	15.08	14.97	qfq	17,310,382	260,668,247	-0.26%
2026-05-26	14.85	15.16	14.77	15.12	15.01	qfq	17,477,577	261,013,032	1.75%
2026-05-25	15.08	15.10	14.73	14.86	14.75	qfq	20,173,100	300,673,066	-1.33%
2026-05-22	15.30	15.35	14.96	15.06	14.95	qfq	16,034,444	242,058,955	-0.92%
2026-05-21	15.86	15.92	15.14	15.20	15.09	qfq	22,896,941	356,401,706	-4.16%
2026-05-20	15.72	15.99	15.27	15.86	15.75	qfq	28,428,897	444,402,964	0.44%
2026-05-19	15.78	16.18	15.55	15.79	15.68	qfq	24,777,586	391,985,290	0.13%
2026-05-18	15.50	15.77	15.27	15.77	15.66	qfq	20,720,716	322,538,352	1.55%
2026-05-15	15.56	15.71	15.30	15.53	15.42	qfq	22,470,800	347,920,337	-0.58%
2026-05-14	15.71	15.86	15.50	15.62	15.51	qfq	17,552,400	276,245,762	-0.51%
2026-05-13	15.97	16.03	15.65	15.70	15.59	qfq	21,711,814	343,034,132	-1.38%
2026-05-12	16.15	16.27	15.84	15.92	15.81	qfq	21,543,666	344,701,204	-1.42%
2026-05-11	16.28	16.46	16.06	16.15	16.03	qfq	24,412,362	395,955,116	-0.80%
2026-05-08	16.36	16.55	16.20	16.28	16.16	qfq	18,425,866	301,211,852	-0.61%
2026-05-07	16.48	16.86	16.34	16.38	16.26	qfq	21,750,273	360,292,138	-0.12%
2026-05-06	16.35	16.45	16.01	16.40	16.28	qfq	25,724,543	419,002,490	0.31%
2026-04-30	16.58	16.63	16.17	16.35	16.23	qfq	27,655,169	452,225,402	-1.33%
2026-04-29	16.60	16.88	16.47	16.57	16.45	qfq	23,419,581	388,972,753	0.12%
2026-04-28	17.45	17.47	16.44	16.55	16.43	qfq	37,158,977	623,013,663	-5.59%
2026-04-27	17.41	17.78	17.40	17.53	17.40	qfq	19,336,200	339,614,424	0.46%
2026-04-24	17.61	17.78	17.30	17.45	17.32	qfq	22,398,698	391,309,968	-1.58%
2026-04-23	17.50	18.04	17.27	17.73	17.60	qfq	30,015,600	530,854,562	1.31%
2026-04-22	17.03	17.74	16.99	17.50	17.37	qfq	31,574,762	551,982,861	2.58%
2026-04-21	17.00	17.31	16.95	17.06	16.94	qfq	25,795,159	441,210,704	0.41%
2026-04-20	17.17	17.55	16.90	16.99	16.87	qfq	42,907,627	733,692,260	-1.11%
2026-04-17	18.01	18.08	17.06	17.18	17.06	qfq	87,538,462	1,515,378,803	-4.71%
2026-04-16	18.00	18.03	17.20	18.03	17.90	qfq	128,435,970	2,307,604,154	10.01%
2026-04-15	16.39	16.39	16.39	16.39	16.27	qfq	9,687,456	158,777,404	10.00%
2026-04-14	15.31	15.38	14.81	14.90	14.79	qfq	22,150,864	330,605,479	-2.93%
2026-04-13	15.50	15.60	14.78	15.35	15.24	qfq	29,178,566	443,158,751	-2.04%
2026-04-10	15.60	15.80	15.42	15.67	15.56	qfq	21,599,490	337,348,379	0.97%
2026-04-09	15.39	15.76	15.39	15.52	15.41	qfq	18,308,525	284,726,092	-0.58%
2026-04-08	15.47	15.80	15.38	15.61	15.50	qfq	27,531,151	428,376,111	1.23%
2026-04-07	15.40	15.48	15.09	15.42	15.31	qfq	21,416,805	327,301,856	0.13%
2026-04-03	15.20	15.63	14.85	15.40	15.29	qfq	27,607,095	422,642,212	1.72%
2026-04-02	15.05	15.26	14.89	15.14	15.03	qfq	17,914,800	269,791,237	-0.07%
2026-04-01	15.14	15.49	15.00	15.15	15.04	qfq	24,366,611	370,610,973	2.23%
2026-03-31	15.04	15.35	14.80	14.82	14.71	qfq	20,137,196	301,720,312	-1.13%
2026-03-30	15.10	15.36	14.87	14.99	14.88	qfq	27,686,074	416,670,728	-1.77%
2026-03-27	14.90	15.67	14.85	15.26	15.15	qfq	51,320,802	787,005,470	2.35%
2026-03-26	14.26	14.97	14.13	14.91	14.80	qfq	53,391,373	782,760,860	4.48%
2026-03-25	13.40	14.35	13.37	14.27	14.17	qfq	43,156,922	603,828,602	6.81%
2026-03-24	13.36	13.42	13.00	13.36	13.26	qfq	27,067,743	358,673,511	1.98%
2026-03-23	13.75	13.77	12.93	13.10	13.01	qfq	35,945,242	479,384,217	-6.43%
2026-03-20	13.88	14.35	13.88	14.00	13.90	qfq	27,560,767	390,654,732	0.79%
2026-03-19	13.85	14.07	13.76	13.89	13.79	qfq	17,326,137	240,851,717	-0.64%
2026-03-18	13.80	14.13	13.67	13.98	13.88	qfq	20,391,760	283,893,261	1.67%
2026-03-17	14.00	14.26	13.75	13.75	13.65	qfq	26,380,260	367,288,221	-3.85%
2026-03-16	14.13	14.38	14.03	14.30	14.20	qfq	26,985,617	383,963,443	1.20%
2026-03-13	13.99	14.55	13.93	14.13	14.03	qfq	33,220,810	476,103,320	0.78%
2026-03-12	14.05	14.16	13.77	14.02	13.92	qfq	19,492,000	271,800,820	-0.92%
2026-03-11	13.98	14.25	13.86	14.15	14.05	qfq	24,378,211	343,215,343	1.22%
2026-03-10	13.47	14.28	13.43	13.98	13.88	qfq	36,886,242	514,005,160	5.03%
2026-03-09	13.50	13.60	13.06	13.31	13.21	qfq	29,691,601	393,903,580	-2.99%
2026-03-06	13.08	13.79	13.02	13.72	13.62	qfq	31,016,401	419,368,399	4.18%
2026-03-05	13.46	13.65	13.11	13.17	13.08	qfq	19,353,068	256,679,967	0.08%
2026-03-04	13.26	13.39	13.01	13.16	13.07	qfq	27,220,129	358,771,683	-2.01%
2026-03-03	13.67	14.15	13.35	13.43	13.33	qfq	35,571,568	484,932,830	-1.03%
2026-03-02	13.46	13.60	13.09	13.57	13.47	qfq	45,595,631	609,843,625	-1.67%
2026-02-27	13.11	14.19	13.05	13.80	13.70	qfq	64,957,156	900,945,116	5.26%
2026-02-26	12.71	13.29	12.50	13.11	13.02	qfq	47,551,695	615,327,484	3.15%
2026-02-25	12.94	13.08	12.63	12.71	12.62	qfq	20,804,267	266,963,168	-1.78%
2026-02-24	12.89	13.06	12.85	12.94	12.85	qfq	11,142,998	144,433,786	1.41%
2026-02-13	12.98	12.99	12.72	12.76	12.67	qfq	11,512,547	147,709,486	-1.69%
2026-02-12	13.04	13.15	12.96	12.98	12.89	qfq	7,225,744	93,958,373	-0.38%
2026-02-11	12.99	13.17	12.91	13.03	12.94	qfq	11,080,817	144,721,663	0.77%
2026-02-10	13.03	13.06	12.86	12.93	12.84	qfq	9,924,528	128,400,858	-0.77%
2026-02-09	13.08	13.18	12.92	13.03	12.94	qfq	12,559,988	163,921,956	0.23%
2026-02-06	12.95	13.10	12.84	13.00	12.91	qfq	10,578,663	137,341,485	-0.31%
2026-02-05	12.97	13.29	12.95	13.04	12.95	qfq	13,943,236	182,997,490	0.31%
2026-02-04	12.75	13.03	12.64	13.00	12.91	qfq	13,421,735	173,146,629	1.72%
2026-02-03	12.70	12.82	12.62	12.78	12.69	qfq	15,390,371	196,003,226	1.59%
2026-02-02	12.84	12.95	12.57	12.58	12.49	qfq	16,079,659	205,082,817	-2.18%
2026-01-30	13.00	13.29	12.78	12.86	12.77	qfq	16,017,717	207,649,996	-1.38%
2026-01-29	12.87	13.15	12.84	13.04	12.95	qfq	14,191,606	184,667,470	1.16%
2026-01-28	12.95	13.06	12.78	12.89	12.80	qfq	16,572,281	213,641,857	-1.00%
2026-01-27	13.34	13.38	12.90	13.02	12.93	qfq	21,981,580	286,788,018	-2.47%
2026-01-26	13.68	13.73	13.21	13.35	13.25	qfq	22,776,200	305,108,104	-2.41%
2026-01-23	13.72	13.83	13.56	13.68	13.58	qfq	18,661,547	255,653,678	-0.29%
2026-01-22	13.80	13.82	13.44	13.72	13.62	qfq	19,059,800	260,480,146	-0.44%
2026-01-21	13.73	13.93	13.65	13.78	13.68	qfq	14,969,315	206,698,874	-0.29%
2026-01-20	13.80	14.12	13.73	13.82	13.72	qfq	27,876,221	387,087,829	1.02%
2026-01-19	13.40	13.80	13.35	13.68	13.58	qfq	18,080,525	246,021,210	1.71%
2026-01-16	13.75	13.85	13.40	13.45	13.35	qfq	20,161,405	272,873,980	-2.04%
2026-01-15	13.60	14.15	13.57	13.73	13.63	qfq	30,757,046	426,826,110	0.51%
2026-01-14	13.50	13.74	13.40	13.66	13.56	qfq	30,445,405	413,693,016	1.79%
2026-01-13	13.68	13.84	13.36	13.42	13.32	qfq	22,041,564	299,447,067	-1.90%
2026-01-12	13.51	13.68	13.34	13.68	13.58	qfq	20,340,106	275,108,300	1.26%
2026-01-09	13.40	13.55	13.39	13.51	13.41	qfq	17,672,941	238,396,863	0.67%
2026-01-08	13.37	13.65	13.26	13.42	13.32	qfq	19,322,258	260,113,398	0.07%
2026-01-07	13.57	13.72	13.31	13.41	13.31	qfq	18,908,008	253,826,227	-1.40%
2026-01-06	13.52	13.80	13.45	13.60	13.50	qfq	17,655,515	240,824,396	0.52%
2026-01-05	13.43	13.54	13.24	13.53	13.43	qfq	18,753,270	251,355,906	0.82%
2025-12-31	13.56	13.56	13.39	13.42	13.32	qfq	9,222,905	124,042,135	-0.74%
2025-12-30	13.41	13.62	13.40	13.52	13.42	qfq	12,626,075	170,905,375	0.45%
2025-12-29	13.98	13.98	13.40	13.46	13.36	qfq	31,893,124	431,950,546	-3.86%
2025-12-26	14.26	14.26	13.94	14.00	13.90	qfq	14,822,905	208,949,922	-1.75%
2025-12-25	14.28	14.35	14.18	14.25	14.15	qfq	8,641,995	123,348,955	0.00%
2025-12-24	14.32	14.37	14.18	14.25	14.15	qfq	8,311,910	118,449,971	-0.56%
2025-12-23	14.41	14.45	14.27	14.33	14.23	qfq	10,876,690	155,961,996	-0.49%
2025-12-22	14.78	14.79	14.18	14.40	14.30	qfq	15,783,021	227,864,689	-1.23%
2025-12-19	14.54	14.69	14.26	14.58	14.48	qfq	12,610,331	182,949,552	0.14%
2025-12-18	14.30	14.88	14.27	14.56	14.46	qfq	13,964,648	204,568,034	1.32%
2025-12-17	14.07	14.45	13.97	14.37	14.27	qfq	11,549,356	164,857,045	2.20%
2025-12-16	14.15	14.22	13.90	14.06	13.96	qfq	9,636,526	135,243,397	-0.64%
2025-12-15	14.41	14.45	14.10	14.15	14.05	qfq	9,885,337	140,751,031	-1.74%
2025-12-12	14.08	14.45	13.97	14.40	14.30	qfq	15,689,857	224,553,936	2.71%
2025-12-11	14.17	14.23	14.01	14.02	13.92	qfq	8,912,000	125,733,452	-0.85%
2025-12-10	13.86	14.25	13.77	14.14	14.04	qfq	13,902,401	195,700,330	1.87%
2025-12-09	14.16	14.35	13.81	13.88	13.78	qfq	21,924,147	307,025,534	-2.46%
2025-12-08	14.24	14.29	13.96	14.23	14.13	qfq	13,554,469	191,242,247	0.07%
2025-12-05	14.12	14.23	14.07	14.22	14.12	qfq	6,278,300	89,004,675	0.57%
2025-12-04	14.20	14.26	14.01	14.14	14.04	qfq	6,825,369	96,224,540	-0.49%
2025-12-03	14.08	14.34	13.90	14.21	14.11	qfq	14,485,085	204,912,569	0.92%
2025-12-02	14.30	14.31	14.02	14.08	13.98	qfq	11,819,641	166,955,797	-1.68%
2025-12-01	14.46	14.46	14.22	14.32	14.22	qfq	9,483,701	135,455,138	-0.35%
2025-11-28	14.30	14.50	14.20	14.37	14.27	qfq	9,776,200	140,540,503	0.28%
2025-11-27	14.28	14.42	14.27	14.33	14.23	qfq	7,875,791	112,950,952	-0.14%
2025-11-26	14.31	14.42	14.28	14.35	14.25	qfq	7,431,900	106,753,602	0.28%
2025-11-25	14.16	14.44	14.09	14.31	14.21	qfq	12,285,489	175,593,167	1.27%
2025-11-24	14.00	14.20	13.92	14.13	14.03	qfq	11,963,897	168,038,543	0.57%
2025-11-21	14.37	14.44	13.65	14.05	13.95	qfq	15,735,585	223,399,186	-2.97%
2025-11-20	14.34	14.60	14.22	14.48	14.38	qfq	20,246,346	292,785,235	1.33%
2025-11-19	14.20	14.48	14.13	14.29	14.19	qfq	16,585,953	237,768,804	0.07%
2025-11-18	14.41	14.69	14.10	14.28	14.18	qfq	44,317,486	633,557,674	-5.87%
2025-11-17	15.60	15.62	15.13	15.17	15.06	qfq	17,516,921	267,004,167	-2.76%
2025-11-14	15.62	15.94	15.57	15.60	15.49	qfq	17,471,886	275,572,500	-0.95%
2025-11-13	15.63	15.80	15.43	15.75	15.64	qfq	15,513,833	242,692,192	0.51%
2025-11-12	15.40	15.94	15.28	15.67	15.56	qfq	22,324,303	347,816,334	1.29%
2025-11-11	15.52	15.80	15.33	15.47	15.36	qfq	14,122,900	218,515,379	-0.45%
2025-11-10	15.14	15.61	15.10	15.54	15.43	qfq	24,781,511	383,367,305	2.57%
2025-11-07	15.44	15.56	15.11	15.15	15.04	qfq	24,264,050	371,149,011	-2.07%
2025-11-06	15.33	15.55	15.25	15.47	15.36	qfq	17,118,218	263,487,953	0.91%
2025-11-05	15.26	15.39	15.13	15.33	15.22	qfq	16,036,961	244,886,935	-0.97%
2025-11-04	15.56	15.95	15.30	15.48	15.37	qfq	17,398,201	270,963,831	-0.77%
2025-11-03	15.51	15.60	14.95	15.60	15.49	qfq	26,752,534	408,351,711	0.58%
2025-10-31	15.40	15.78	15.30	15.51	15.40	qfq	20,049,316	313,152,706	0.32%
2025-10-30	16.16	16.16	15.40	15.46	15.35	qfq	26,028,363	406,106,099	-0.77%
2025-10-29	15.28	15.82	15.25	15.58	15.47	qfq	30,239,337	469,942,676	2.16%
2025-10-28	15.55	15.55	15.15	15.25	15.14	qfq	41,197,729	629,528,709	-4.51%
2025-10-27	15.78	16.09	15.73	15.97	15.86	qfq	25,614,295	407,542,567	2.57%
2025-10-24	15.58	15.89	15.37	15.57	15.46	qfq	18,360,924	286,029,720	0.45%
2025-10-23	15.41	15.62	15.20	15.50	15.39	qfq	16,865,669	259,006,375	0.19%
2025-10-22	15.58	15.66	15.43	15.47	15.36	qfq	18,097,100	281,128,793	-1.02%
2025-10-21	15.88	15.88	15.40	15.63	15.52	qfq	29,400,260	458,659,244	-2.13%
2025-10-20	16.51	16.93	15.66	15.97	15.86	qfq	33,803,736	546,161,588	0.13%
2025-10-17	16.23	16.47	15.93	15.95	15.84	qfq	25,558,298	412,810,068	-3.92%
2025-10-16	17.85	18.05	16.07	16.60	16.48	qfq	56,248,449	951,763,115	-7.00%
2025-10-15	17.73	18.15	17.26	17.85	17.72	qfq	23,408,341	414,604,634	1.02%
2025-10-14	17.48	17.85	17.40	17.67	17.54	qfq	24,442,224	431,218,071	1.49%
2025-10-13	17.03	17.53	17.03	17.41	17.29	qfq	17,090,024	294,959,230	-1.02%
2025-10-10	17.45	17.87	17.40	17.59	17.46	qfq	15,828,231	278,665,584	0.40%
2025-10-09	17.85	17.85	17.00	17.52	17.39	qfq	27,029,860	469,190,263	-2.12%
2025-09-30	17.80	18.10	17.65	17.90	17.77	qfq	21,133,979	377,549,452	-0.06%
2025-09-29	17.85	18.07	17.62	17.91	17.78	qfq	18,613,530	332,766,796	-0.50%
2025-09-26	18.25	18.45	17.80	18.00	17.87	qfq	18,758,548	339,734,013	-1.26%
2025-09-25	18.60	18.77	18.16	18.23	18.10	qfq	20,186,894	370,356,113	-2.93%
2025-09-24	18.51	19.23	18.42	18.78	18.65	qfq	24,351,273	455,410,275	-0.05%
2025-09-23	18.71	19.11	18.23	18.79	18.66	qfq	33,235,100	618,948,170	-1.36%
2025-09-22	19.01	20.07	18.71	19.05	18.91	qfq	55,476,601	1,064,540,265	1.55%
2025-09-19	18.56	18.76	18.56	18.76	18.63	qfq	40,569,393	760,670,654	10.03%
2025-09-18	17.50	17.70	16.93	17.05	16.93	qfq	23,442,983	402,947,066	-2.52%
2025-09-17	17.75	17.77	17.45	17.49	17.36	qfq	15,143,462	266,165,573	-1.35%
2025-09-16	18.34	18.50	17.65	17.73	17.60	qfq	26,349,091	469,882,859	-2.85%
2025-09-15	17.52	18.77	17.20	18.25	18.12	qfq	40,367,752	729,202,424	4.17%
2025-09-12	17.50	17.68	16.95	17.52	17.39	qfq	31,388,002	546,406,663	0.57%
2025-09-11	17.40	17.55	17.05	17.42	17.30	qfq	28,670,206	495,820,895	0.11%
2025-09-10	16.90	18.00	16.78	17.40	17.28	qfq	47,827,832	837,776,042	5.58%
2025-09-09	16.65	16.99	16.35	16.48	16.36	qfq	24,974,202	416,224,336	-1.26%
2025-09-08	16.08	17.47	16.05	16.69	16.57	qfq	61,020,920	1,030,486,643	4.64%
2025-09-05	16.50	16.68	15.82	15.95	15.84	qfq	51,026,451	818,424,734	-3.57%
2025-09-04	16.51	16.95	16.25	16.54	16.42	qfq	26,404,369	439,647,241	0.24%
2025-09-03	16.68	16.81	16.38	16.50	16.38	qfq	35,201,246	582,779,083	0.12%
2025-09-02	17.43	17.43	16.33	16.48	16.36	qfq	44,229,271	744,417,999	-5.94%
2025-09-01	17.41	17.93	17.31	17.52	17.39	qfq	32,629,311	574,013,524	0.63%
2025-08-29	18.18	18.18	17.30	17.41	17.29	qfq	35,081,134	616,572,541	-5.38%
2025-08-28	18.00	18.53	17.37	18.40	18.27	qfq	38,258,026	686,256,593	0.88%
2025-08-27	17.90	18.55	17.70	18.24	18.11	qfq	38,777,489	704,812,368	1.45%
2025-08-26	18.38	18.95	17.92	17.98	17.85	qfq	51,444,417	946,168,383	-2.07%
2025-08-25	19.20	19.20	18.14	18.36	18.23	qfq	61,751,263	1,143,485,131	-4.77%
2025-08-22	19.33	19.73	18.93	19.28	19.14	qfq	38,531,946	741,837,583	-1.03%
2025-08-21	18.98	19.55	18.50	19.48	19.34	qfq	51,209,501	978,802,860	2.47%
2025-08-20	17.21	19.01	17.05	19.01	18.87	qfq	57,782,911	1,063,039,461	10.01%
2025-08-19	17.21	17.72	17.02	17.28	17.16	qfq	36,291,636	629,787,915	0.00%
2025-08-18	16.44	17.50	16.40	17.28	17.16	qfq	55,862,116	946,206,505	5.43%
2025-08-15	15.68	16.50	15.63	16.39	16.27	qfq	42,413,618	681,084,069	4.46%
2025-08-14	15.91	16.00	15.62	15.69	15.58	qfq	27,406,905	432,638,532	-1.38%
2025-08-13	15.92	16.19	15.79	15.91	15.80	qfq	42,630,115	679,305,572	-1.00%
2025-08-12	17.03	17.20	15.95	16.07	15.95	qfq	59,074,682	962,626,497	-5.19%
2025-08-11	17.35	17.49	16.85	16.95	16.83	qfq	37,613,918	640,671,712	-2.31%
2025-08-08	17.26	18.10	16.90	17.35	17.23	qfq	50,609,346	885,561,058	-0.06%
2025-08-07	16.12	17.71	16.00	17.36	17.24	qfq	80,393,595	1,367,296,686	7.83%
2025-08-06	16.06	16.70	15.68	16.10	15.98	qfq	60,960,438	979,575,415	-1.11%
2025-08-05	16.20	16.65	15.85	16.28	16.16	qfq	62,395,289	1,015,104,938	-1.69%
2025-08-04	16.98	17.06	16.05	16.56	16.44	qfq	95,216,922	1,582,722,107	2.22%
2025-08-01	16.37	16.78	15.90	16.20	16.08	qfq	101,980,300	1,676,962,193	6.23%
2025-07-31	15.88	15.95	15.12	15.25	15.14	qfq	75,354,475	1,164,123,304	-3.97%
2025-07-30	15.91	16.10	15.46	15.88	15.77	qfq	114,492,766	1,810,720,061	8.47%
2025-07-29	14.07	14.84	13.63	14.64	14.54	qfq	80,131,800	1,134,803,377	3.68%
2025-07-28	14.98	15.10	14.03	14.12	14.02	qfq	90,962,356	1,317,742,474	-6.74%
2025-07-25	13.93	15.14	13.93	15.14	15.03	qfq	53,841,353	794,596,492	10.03%
2025-07-24	13.14	13.85	13.05	13.76	13.66	qfq	43,104,458	582,385,353	5.93%
2025-07-23	13.06	13.19	12.88	12.99	12.90	qfq	24,790,297	322,396,576	0.08%
2025-07-22	12.78	13.03	12.75	12.98	12.89	qfq	26,493,500	341,590,715	1.49%
2025-07-21	12.99	13.06	12.70	12.79	12.70	qfq	30,631,888	394,092,691	-2.74%
2025-07-18	12.32	13.26	12.24	13.15	13.06	qfq	50,605,024	651,752,068	6.82%
2025-07-17	12.38	12.47	12.21	12.31	12.22	qfq	16,798,762	207,243,757	-0.57%
2025-07-16	12.28	12.56	12.21	12.38	12.29	qfq	28,222,805	349,144,015	1.73%
2025-07-15	12.27	12.30	12.04	12.17	12.08	qfq	25,263,588	307,558,397	-0.41%
2025-07-14	12.43	12.60	12.09	12.22	12.13	qfq	54,230,150	667,172,676	-3.48%
2025-07-11	12.46	12.74	12.27	12.66	12.57	qfq	88,508,540	1,106,257,531	4.63%
2025-07-10	11.19	12.10	11.19	12.10	12.01	qfq	52,017,171	612,214,933	10.00%
2025-07-09	11.01	11.13	10.95	11.00	10.92	qfq	13,243,491	146,201,695	0.09%
2025-07-08	10.78	11.11	10.76	10.99	10.91	qfq	15,249,900	166,358,689	1.85%
2025-07-07	10.99	11.04	10.76	10.79	10.71	qfq	13,399,122	145,329,831	-1.73%
2025-07-04	11.08	11.22	10.96	10.98	10.90	qfq	13,344,822	147,724,222	-1.08%
2025-07-03	10.73	11.25	10.73	11.10	11.02	qfq	27,281,801	302,353,792	3.26%
2025-07-02	10.84	10.88	10.72	10.75	10.67	qfq	9,859,800	106,107,456	-0.92%
2025-07-01	10.69	10.99	10.67	10.85	10.77	qfq	17,758,453	192,645,682	1.50%
2025-06-30	10.68	10.71	10.60	10.69	10.61	qfq	11,757,537	125,324,414	0.19%
2025-06-27	10.65	10.80	10.64	10.67	10.59	qfq	13,083,842	140,143,549	-0.09%
2025-06-26	10.77	10.78	10.63	10.68	10.60	qfq	15,932,200	170,265,810	-1.39%
2025-06-25	10.76	10.86	10.63	10.83	10.75	qfq	16,304,900	175,103,477	0.56%
2025-06-24	10.72	10.82	10.68	10.77	10.69	qfq	11,256,541	121,219,914	1.03%
2025-06-23	10.67	10.73	10.59	10.66	10.58	qfq	11,579,325	123,230,922	-0.93%
2025-06-20	10.60	10.79	10.58	10.76	10.68	qfq	11,473,298	122,737,981	1.51%
2025-06-19	10.74	10.82	10.57	10.60	10.52	qfq	12,700,500	135,325,588	-2.03%
2025-06-18	11.01	11.07	10.69	10.82	10.74	qfq	14,641,401	158,532,660	-2.08%
2025-06-17	11.15	11.16	11.01	11.05	10.97	qfq	10,527,453	116,504,905	-0.45%
2025-06-16	11.35	11.38	11.08	11.10	11.02	qfq	17,787,841	198,953,352	-2.55%
2025-06-13	11.46	11.56	11.25	11.39	11.31	qfq	19,044,842	217,543,973	-1.39%
2025-06-12	11.11	11.59	11.08	11.55	11.47	qfq	30,102,752	343,095,412	4.05%
2025-06-11	10.98	11.35	10.95	11.10	11.02	qfq	28,916,300	323,868,701	0.54%
2025-06-10	10.94	11.09	10.71	11.04	10.96	qfq	23,151,205	252,907,394	1.10%
2025-06-09	10.92	11.00	10.86	10.92	10.84	qfq	16,812,411	183,598,524	0.09%
2025-06-06	10.93	11.01	10.85	10.91	10.83	qfq	14,782,887	161,313,138	-0.37%
2025-06-05	11.02	11.16	10.92	10.95	10.87	qfq	20,416,942	224,338,989	-1.26%
2025-06-04	11.31	11.41	10.91	11.09	10.95	qfq	35,554,790	392,472,776	-2.55%
2025-06-03	11.45	11.61	11.25	11.38	11.23	qfq	31,952,000	365,152,125	-0.61%
2025-05-30	11.66	11.94	11.33	11.45	11.30	qfq	44,802,703	517,279,665	-2.88%
2025-05-29	11.22	11.83	11.07	11.79	11.64	qfq	63,713,193	729,406,129	6.60%
2025-05-28	10.46	11.30	10.46	11.06	10.92	qfq	55,538,909	608,873,461	6.96%
2025-05-27	10.31	10.43	10.27	10.34	10.20	qfq	8,773,200	90,717,883	0.29%
2025-05-26	10.23	10.39	10.16	10.31	10.18	qfq	9,057,586	93,248,566	0.78%
2025-05-23	10.45	10.52	10.23	10.23	10.10	qfq	16,401,518	169,858,228	-1.73%
2025-05-22	10.45	10.58	10.39	10.41	10.27	qfq	12,849,818	134,705,437	-0.57%
2025-05-21	10.45	10.53	10.36	10.47	10.33	qfq	10,705,565	111,767,633	-0.19%
2025-05-20	10.39	10.55	10.30	10.49	10.35	qfq	14,957,591	155,713,532	1.06%
2025-05-19	10.39	10.42	10.33	10.38	10.24	qfq	8,416,250	87,240,923	-0.10%
2025-05-16	10.54	10.54	10.37	10.39	10.25	qfq	11,117,872	115,919,474	-1.33%
2025-05-15	10.69	10.71	10.52	10.53	10.39	qfq	9,569,500	101,291,157	-1.77%
2025-05-14	10.52	10.74	10.40	10.72	10.58	qfq	18,069,600	191,525,384	1.90%
2025-05-13	10.70	10.70	10.48	10.52	10.38	qfq	15,816,500	166,793,042	-0.57%
2025-05-12	10.68	10.70	10.51	10.58	10.44	qfq	12,367,400	130,737,242	-0.28%
2025-05-09	10.76	10.77	10.58	10.61	10.47	qfq	10,337,300	110,244,283	-0.09%
2025-05-08	10.68	10.75	10.60	10.62	10.48	qfq	12,816,286	136,556,451	-1.03%
2025-05-07	10.78	10.90	10.68	10.73	10.59	qfq	14,755,301	159,039,730	0.28%
2025-05-06	10.70	10.81	10.51	10.70	10.56	qfq	21,080,900	224,990,169	0.28%
2025-04-30	10.42	10.70	10.37	10.67	10.53	qfq	16,757,380	177,394,164	2.40%
2025-04-29	10.35	10.51	10.20	10.42	10.28	qfq	16,768,675	173,898,888	0.77%
2025-04-28	10.63	10.68	10.28	10.34	10.20	qfq	19,929,580	207,712,472	-2.64%
2025-04-25	10.97	10.98	10.50	10.62	10.48	qfq	32,611,905	348,604,574	-4.75%
2025-04-24	11.16	11.27	11.00	11.15	11.00	qfq	10,914,581	121,643,409	-0.18%
2025-04-23	11.35	11.45	11.12	11.17	11.02	qfq	12,432,689	139,810,359	-1.15%
2025-04-22	11.14	11.44	11.13	11.30	11.15	qfq	11,290,258	128,158,337	1.35%
2025-04-21	11.11	11.24	10.96	11.15	11.00	qfq	11,030,700	122,680,021	-0.09%
2025-04-18	11.10	11.31	11.02	11.16	11.01	qfq	9,631,014	107,429,233	0.18%
2025-04-17	11.08	11.18	10.98	11.14	10.99	qfq	13,475,034	148,963,556	0.18%
2025-04-16	11.15	11.22	10.98	11.12	10.97	qfq	13,897,174	153,945,166	-0.89%
2025-04-15	11.48	11.58	11.17	11.22	11.07	qfq	18,532,255	210,127,100	-2.43%
2025-04-14	11.33	11.55	11.22	11.50	11.35	qfq	15,196,219	173,799,401	2.77%
2025-04-11	11.26	11.44	11.15	11.19	11.04	qfq	15,825,356	178,517,262	-1.32%
2025-04-10	11.17	11.56	11.01	11.34	11.19	qfq	20,462,894	231,676,822	4.23%
2025-04-09	10.67	10.95	10.28	10.88	10.74	qfq	24,032,374	254,605,561	-0.09%
2025-04-08	10.78	11.03	10.62	10.89	10.75	qfq	25,915,155	280,145,082	0.83%
2025-04-07	11.30	11.50	10.80	10.80	10.66	qfq	21,969,600	242,882,358	-10.00%
2025-04-03	11.96	12.07	11.80	12.00	11.84	qfq	15,635,500	186,672,576	-0.66%
2025-04-02	11.94	12.18	11.88	12.08	11.92	qfq	10,174,400	122,786,219	1.09%
2025-04-01	11.78	12.18	11.73	11.95	11.79	qfq	18,009,025	216,015,065	1.19%
2025-03-31	11.86	11.97	11.66	11.81	11.66	qfq	12,331,900	145,703,933	-0.08%
2025-03-28	11.81	11.88	11.50	11.82	11.67	qfq	17,596,906	205,946,691	0.25%
2025-03-27	11.82	11.98	11.75	11.79	11.64	qfq	10,253,838	121,542,364	-0.67%
2025-03-26	12.01	12.10	11.75	11.87	11.71	qfq	15,193,701	180,743,924	-1.82%
2025-03-25	12.07	12.22	11.98	12.09	11.93	qfq	12,450,791	150,892,005	0.42%
2025-03-24	12.40	12.44	11.98	12.04	11.88	qfq	20,121,174	244,204,533	-2.35%
2025-03-21	12.25	12.70	12.25	12.33	12.17	qfq	19,381,138	241,838,917	0.00%
2025-03-20	12.30	12.99	12.20	12.33	12.17	qfq	27,176,170	344,780,555	0.24%
2025-03-19	12.40	12.51	12.25	12.30	12.14	qfq	11,532,902	142,542,821	-0.81%
2025-03-18	12.30	12.47	12.23	12.40	12.24	qfq	15,234,600	187,948,386	0.65%
2025-03-17	11.90	12.51	11.83	12.32	12.16	qfq	24,706,044	301,608,721	4.23%
2025-03-14	11.76	11.92	11.70	11.82	11.67	qfq	14,634,802	172,997,077	0.00%
2025-03-13	11.75	11.85	11.49	11.82	11.67	qfq	19,244,723	224,213,064	-0.76%
2025-03-12	11.62	12.01	11.51	11.91	11.75	qfq	22,487,575	264,672,743	2.50%
2025-03-11	11.61	11.72	11.51	11.62	11.47	qfq	13,045,947	151,419,093	-0.26%
2025-03-10	11.71	11.73	11.49	11.65	11.50	qfq	13,939,981	161,251,346	0.00%
2025-03-07	11.77	11.79	11.56	11.65	11.50	qfq	14,363,845	167,679,875	-1.02%
2025-03-06	12.05	12.08	11.76	11.77	11.62	qfq	20,045,059	237,168,686	-2.08%
2025-03-05	12.05	12.10	11.89	12.02	11.86	qfq	12,191,804	146,100,707	-0.08%
2025-03-04	11.95	12.18	11.88	12.03	11.87	qfq	20,263,680	244,190,811	0.25%
2025-03-03	11.50	12.10	11.43	12.00	11.84	qfq	34,984,422	416,312,229	4.35%
2025-02-28	11.13	11.70	11.13	11.50	11.35	qfq	30,669,097	352,038,148	2.77%
2025-02-27	11.16	11.21	11.03	11.19	11.04	qfq	11,175,456	124,587,923	0.09%
2025-02-26	11.14	11.23	11.10	11.18	11.03	qfq	11,644,100	129,800,224	0.09%
2025-02-25	11.20	11.32	11.12	11.17	11.02	qfq	14,905,566	167,012,755	-1.67%
2025-02-24	11.19	11.53	11.16	11.36	11.21	qfq	25,176,116	286,185,027	1.88%
2025-02-21	11.04	11.21	11.00	11.15	11.00	qfq	14,612,907	162,472,640	1.27%
2025-02-20	11.17	11.38	10.95	11.01	10.87	qfq	22,140,713	247,008,143	0.36%
2025-02-19	10.83	10.99	10.81	10.97	10.83	qfq	10,422,100	113,894,472	0.92%
2025-02-18	11.12	11.15	10.80	10.87	10.73	qfq	16,455,029	180,115,286	-2.51%
2025-02-17	11.35	11.48	11.10	11.15	11.00	qfq	22,729,500	254,994,956	-1.41%
2025-02-14	11.07	11.43	11.00	11.31	11.16	qfq	26,575,844	298,151,281	1.89%
2025-02-13	10.94	11.18	10.87	11.10	10.96	qfq	22,257,380	245,793,441	1.83%
2025-02-12	10.84	11.06	10.80	10.90	10.76	qfq	14,669,500	160,268,874	0.28%
2025-02-11	10.74	10.92	10.65	10.87	10.73	qfq	13,901,543	150,171,892	1.02%
2025-02-10	10.95	10.99	10.74	10.76	10.62	qfq	16,854,800	182,155,714	-1.28%
2025-02-07	10.83	11.00	10.76	10.90	10.76	qfq	17,765,145	193,908,943	0.28%
2025-02-06	10.63	10.95	10.58	10.87	10.73	qfq	20,973,540	226,979,618	1.97%
2025-02-05	10.78	10.81	10.45	10.66	10.52	qfq	20,968,530	222,177,270	-0.37%
2025-01-27	10.69	10.89	10.68	10.70	10.56	qfq	16,503,737	177,630,868	0.47%
2025-01-24	10.63	10.81	10.56	10.65	10.51	qfq	18,869,199	201,593,744	0.19%
2025-01-23	10.60	10.73	10.53	10.63	10.49	qfq	23,019,951	244,400,103	1.05%
2025-01-22	10.57	10.62	10.38	10.52	10.38	qfq	17,202,200	180,340,230	-0.28%
2025-01-21	10.86	10.88	10.51	10.55	10.41	qfq	20,854,525	222,111,267	-2.22%
2025-01-20	10.86	11.00	10.75	10.79	10.65	qfq	22,166,047	240,785,295	-0.74%
2025-01-17	10.77	10.88	10.64	10.87	10.73	qfq	18,140,882	195,847,148	0.65%
2025-01-16	10.90	11.03	10.75	10.80	10.66	qfq	32,049,581	348,627,953	-1.19%
2025-01-15	10.75	11.07	10.71	10.93	10.79	qfq	55,915,485	609,800,141	1.49%
2025-01-14	10.34	10.77	10.28	10.77	10.63	qfq	65,895,680	696,377,953	10.01%
2025-01-13	9.64	9.88	9.63	9.79	9.66	qfq	10,291,500	100,589,522	0.31%
2025-01-10	9.96	9.99	9.76	9.76	9.63	qfq	8,621,499	85,226,959	-1.71%
2025-01-09	9.86	10.08	9.73	9.93	9.80	qfq	15,814,546	157,891,053	-0.10%
2025-01-08	9.80	10.01	9.61	9.94	9.81	qfq	18,645,491	183,439,168	1.43%
2025-01-07	9.83	9.92	9.71	9.80	9.67	qfq	10,453,916	102,503,621	-0.31%
2025-01-06	9.80	9.94	9.67	9.83	9.70	qfq	12,006,270	117,833,847	0.31%
2025-01-03	9.91	10.09	9.77	9.80	9.67	qfq	15,533,810	153,826,274	-1.11%
2025-01-02	10.15	10.24	9.80	9.91	9.78	qfq	17,821,179	178,912,294	-2.17%
2024-12-31	10.36	10.38	10.13	10.13	10.00	qfq	13,924,101	142,404,077	-2.22%
2024-12-30	10.47	10.61	10.34	10.36	10.22	qfq	18,175,315	189,655,404	-0.58%
2024-12-27	10.32	10.43	10.25	10.42	10.28	qfq	13,711,000	141,806,403	0.97%
2024-12-26	10.36	10.43	10.23	10.32	10.19	qfq	15,061,508	155,454,275	-0.29%
2024-12-25	10.30	10.37	10.18	10.35	10.21	qfq	18,152,769	186,583,887	0.29%
2024-12-24	9.95	10.39	9.92	10.32	10.19	qfq	33,012,879	337,284,548	4.56%
2024-12-23	10.04	10.24	9.87	9.87	9.74	qfq	21,557,690	215,947,068	-1.89%
2024-12-20	10.10	10.33	10.04	10.06	9.93	qfq	29,426,617	299,481,422	2.44%
2024-12-19	9.80	9.84	9.68	9.82	9.69	qfq	9,623,196	93,793,211	-0.30%
2024-12-18	9.93	10.00	9.81	9.85	9.72	qfq	10,058,889	99,547,771	-0.71%
2024-12-17	9.92	10.05	9.86	9.92	9.79	qfq	14,906,209	148,357,834	-0.20%
2024-12-16	9.97	10.04	9.89	9.94	9.81	qfq	11,342,200	112,875,262	-0.30%
2024-12-13	10.14	10.18	9.93	9.97	9.84	qfq	16,608,474	166,945,375	-2.06%
2024-12-12	10.04	10.20	9.97	10.18	10.05	qfq	17,651,743	178,323,958	1.50%
2024-12-11	9.88	10.09	9.85	10.03	9.90	qfq	14,100,689	141,192,006	1.21%
2024-12-10	10.11	10.23	9.89	9.91	9.78	qfq	28,836,012	290,742,340	0.10%
2024-12-09	9.96	10.06	9.84	9.90	9.77	qfq	20,159,214	200,582,364	-0.80%
2024-12-06	9.53	10.05	9.50	9.98	9.85	qfq	38,202,805	375,866,591	4.83%
2024-12-05	9.58	9.61	9.48	9.52	9.40	qfq	15,472,037	147,452,604	-1.04%
2024-12-04	9.73	9.75	9.57	9.62	9.49	qfq	17,909,700	172,911,156	-1.64%
2024-12-03	9.83	9.85	9.70	9.78	9.65	qfq	14,984,717	146,273,962	-0.61%
2024-12-02	9.79	9.89	9.70	9.84	9.71	qfq	18,160,273	178,086,999	0.41%
2024-11-29	9.72	9.86	9.69	9.80	9.67	qfq	17,136,271	167,853,284	0.31%
2024-11-28	10.00	10.09	9.76	9.77	9.64	qfq	14,595,000	143,995,430	-1.41%
2024-11-27	9.70	9.91	9.54	9.91	9.78	qfq	16,189,123	157,507,319	1.75%
2024-11-26	9.67	9.86	9.62	9.74	9.61	qfq	15,526,600	151,546,268	0.62%
2024-11-25	9.71	9.88	9.55	9.68	9.55	qfq	21,147,711	205,473,453	-0.31%
2024-11-22	10.21	10.24	9.71	9.71	9.58	qfq	30,385,348	302,423,569	-4.90%
2024-11-21	10.37	10.39	10.15	10.21	10.08	qfq	18,448,099	188,464,912	-2.20%
2024-11-20	10.67	10.69	10.26	10.44	10.30	qfq	28,877,185	300,048,403	-2.16%
2024-11-19	10.50	10.72	10.43	10.67	10.53	qfq	17,852,342	189,174,196	2.30%
2024-11-18	10.53	10.72	10.37	10.43	10.29	qfq	17,485,179	183,811,064	-0.86%
2024-11-15	10.47	10.71	10.42	10.52	10.38	qfq	14,574,300	154,393,704	0.29%
2024-11-14	10.80	10.84	10.47	10.49	10.35	qfq	19,970,780	211,976,253	-3.23%
2024-11-13	10.79	10.95	10.72	10.84	10.70	qfq	15,762,906	170,362,832	0.00%
2024-11-12	10.97	11.15	10.78	10.84	10.70	qfq	23,900,679	262,262,469	-1.09%
2024-11-11	11.20	11.21	10.77	10.96	10.82	qfq	31,667,507	345,362,043	-2.75%
2024-11-08	11.36	11.42	10.96	11.27	11.12	qfq	36,534,585	407,785,091	0.54%
2024-11-07	10.80	11.23	10.77	11.21	11.06	qfq	30,872,513	341,962,602	3.41%
2024-11-06	10.94	11.00	10.80	10.84	10.70	qfq	20,659,986	224,797,733	-1.00%
2024-11-05	10.84	10.99	10.79	10.95	10.81	qfq	21,011,310	229,326,179	0.83%
2024-11-04	10.93	11.07	10.69	10.86	10.72	qfq	21,875,910	236,832,394	-0.18%
2024-11-01	10.83	11.04	10.70	10.88	10.74	qfq	23,713,085	258,476,860	0.28%
2024-10-31	10.99	10.99	10.62	10.85	10.71	qfq	24,248,390	261,904,766	-1.90%
2024-10-30	10.83	11.13	10.81	11.06	10.92	qfq	27,364,504	300,330,535	2.41%
2024-10-29	11.16	11.17	10.74	10.80	10.66	qfq	26,976,869	293,237,121	-2.44%
2024-10-28	11.10	11.10	10.92	11.07	10.93	qfq	14,190,970	156,472,452	-0.09%
2024-10-25	11.19	11.23	11.04	11.08	10.94	qfq	16,204,331	180,323,604	-0.63%
2024-10-24	11.15	11.35	11.01	11.15	11.00	qfq	16,140,770	180,633,090	-0.09%
2024-10-23	11.02	11.24	10.99	11.16	11.01	qfq	22,088,570	245,981,804	1.27%
2024-10-22	10.87	11.03	10.76	11.02	10.88	qfq	19,879,809	217,173,981	0.92%
2024-10-21	11.12	11.16	10.50	10.92	10.78	qfq	35,258,703	379,390,637	-1.44%
2024-10-18	10.88	11.21	10.80	11.08	10.94	qfq	22,375,422	246,867,873	1.65%
2024-10-17	11.18	11.22	10.87	10.90	10.76	qfq	16,060,300	177,412,528	-1.45%
2024-10-16	10.97	11.14	10.79	11.06	10.92	qfq	20,751,147	228,650,634	0.27%
2024-10-15	11.90	11.93	10.96	11.03	10.89	qfq	36,272,300	409,035,391	-4.50%
2024-10-14	11.41	11.78	11.26	11.55	11.40	qfq	32,825,301	378,014,545	0.96%
2024-10-11	11.12	11.66	11.03	11.44	11.29	qfq	37,438,345	425,600,086	3.06%
2024-10-10	10.98	11.45	10.98	11.10	10.96	qfq	37,240,411	418,458,800	2.40%
2024-10-09	11.40	11.47	10.82	10.84	10.70	qfq	39,908,098	443,958,207	-6.87%
2024-10-08	12.66	12.66	11.15	11.64	11.49	qfq	59,167,042	693,051,217	0.95%
2024-09-30	11.09	11.67	10.90	11.53	11.38	qfq	40,198,519	455,301,153	6.66%
2024-09-27	10.59	10.99	10.46	10.81	10.67	qfq	29,114,436	311,087,684	3.84%
2024-09-26	10.17	10.42	10.11	10.41	10.27	qfq	18,160,400	186,263,689	2.06%
2024-09-25	10.50	10.66	10.10	10.20	10.07	qfq	26,452,368	273,004,832	-2.11%
2024-09-24	10.28	10.43	10.14	10.42	10.28	qfq	17,991,600	185,150,449	2.46%
2024-09-23	10.30	10.40	10.14	10.17	10.04	qfq	11,856,545	121,637,329	-2.02%
2024-09-20	10.28	10.46	10.19	10.38	10.24	qfq	12,247,000	126,505,429	1.47%
2024-09-19	10.22	10.31	10.13	10.23	10.10	qfq	17,151,400	175,450,510	0.99%
2024-09-18	10.16	10.28	10.01	10.13	10.00	qfq	12,019,412	121,557,708	-0.59%
2024-09-13	10.16	10.25	10.01	10.19	10.06	qfq	13,618,837	138,717,146	0.59%
2024-09-12	10.37	10.38	10.02	10.13	10.00	qfq	20,839,717	210,897,383	-2.31%
2024-09-11	10.40	10.60	10.28	10.37	10.23	qfq	15,558,600	162,091,506	-0.96%
2024-09-10	10.53	10.62	10.35	10.47	10.33	qfq	17,449,407	182,037,685	-0.66%
2024-09-09	10.40	10.75	10.40	10.54	10.40	qfq	23,913,817	253,627,512	0.19%
2024-09-06	10.67	10.82	10.47	10.52	10.38	qfq	18,729,700	199,286,040	-1.41%
2024-09-05	10.45	10.71	10.30	10.67	10.53	qfq	26,589,322	279,228,598	2.01%
2024-09-04	10.53	10.59	10.36	10.46	10.32	qfq	30,701,632	320,902,141	1.36%
2024-09-03	9.83	10.37	9.78	10.32	10.19	qfq	54,021,413	552,230,663	4.03%
2024-09-02	9.25	10.00	9.25	9.92	9.79	qfq	57,068,120	565,056,581	9.13%
2024-08-30	8.75	9.25	8.74	9.09	8.97	qfq	20,779,089	187,434,461	3.77%
2024-08-29	8.44	8.85	8.41	8.76	8.65	qfq	13,886,718	120,906,682	3.42%
2024-08-28	8.50	8.55	8.40	8.47	8.36	qfq	6,143,801	51,907,430	-0.47%
2024-08-27	8.38	8.55	8.38	8.51	8.40	qfq	7,876,500	66,770,327	1.07%
2024-08-26	8.41	8.55	8.30	8.42	8.31	qfq	7,212,461	60,802,257	0.00%
2024-08-23	8.29	8.55	8.28	8.42	8.31	qfq	8,414,000	70,924,194	1.69%
2024-08-22	8.48	8.51	8.26	8.28	8.17	qfq	8,145,076	68,017,818	-2.47%
2024-08-21	8.51	8.68	8.47	8.49	8.38	qfq	8,162,059	70,131,533	-0.59%
2024-08-20	8.52	8.62	8.44	8.54	8.43	qfq	12,164,578	103,930,457	0.71%
2024-08-19	8.38	8.50	8.33	8.48	8.37	qfq	6,868,022	58,022,062	1.19%
2024-08-16	8.45	8.48	8.37	8.38	8.27	qfq	4,937,904	41,502,491	-0.83%
2024-08-15	8.38	8.57	8.35	8.45	8.34	qfq	8,256,698	69,896,425	0.36%
2024-08-14	8.46	8.51	8.38	8.42	8.31	qfq	5,499,247	46,363,452	-1.41%
2024-08-13	8.52	8.57	8.42	8.54	8.43	qfq	5,416,000	46,012,831	0.71%
2024-08-12	8.58	8.59	8.44	8.48	8.37	qfq	6,692,540	56,846,421	-1.17%
2024-08-09	8.70	8.81	8.56	8.58	8.47	qfq	7,042,900	61,061,994	-1.61%
2024-08-08	8.61	8.78	8.42	8.72	8.61	qfq	10,445,405	90,041,854	0.69%
2024-08-07	8.66	8.69	8.55	8.66	8.55	qfq	6,594,380	56,930,645	0.23%
2024-08-06	8.73	8.78	8.57	8.64	8.53	qfq	8,361,238	72,429,226	0.82%
2024-08-05	8.80	8.89	8.54	8.57	8.46	qfq	13,570,758	117,842,271	-2.72%
2024-08-02	8.89	9.08	8.78	8.81	8.69	qfq	11,333,759	101,167,988	-1.34%
2024-08-01	8.96	9.12	8.88	8.93	8.81	qfq	11,794,708	105,840,322	-0.56%
2024-07-31	8.49	9.05	8.45	8.98	8.86	qfq	19,995,850	177,478,960	5.77%
2024-07-30	8.26	8.63	8.21	8.49	8.38	qfq	11,025,900	93,164,065	2.78%
2024-07-29	8.26	8.31	8.12	8.26	8.15	qfq	6,969,300	57,203,142	0.00%
2024-07-26	8.15	8.29	8.10	8.26	8.15	qfq	7,920,200	65,189,824	1.10%
2024-07-25	8.11	8.22	7.90	8.17	8.06	qfq	9,324,101	75,560,196	0.25%
2024-07-24	8.28	8.35	8.09	8.15	8.04	qfq	10,084,800	82,726,551	-3.21%
2024-07-23	8.54	8.65	8.42	8.42	8.31	qfq	8,123,900	69,222,458	-1.17%
2024-07-22	8.65	8.70	8.48	8.52	8.41	qfq	8,468,200	72,572,301	-0.81%
2024-07-19	8.68	8.73	8.57	8.59	8.48	qfq	10,366,800	89,527,832	-1.49%
2024-07-18	8.51	8.74	8.45	8.72	8.61	qfq	11,895,400	102,676,558	1.16%
2024-07-17	8.40	8.68	8.37	8.62	8.51	qfq	17,863,143	152,803,276	2.50%
2024-07-16	8.56	8.67	8.38	8.41	8.30	qfq	23,829,042	201,989,720	-1.98%
2024-07-15	8.60	8.88	8.40	8.58	8.47	qfq	43,002,454	373,982,901	6.32%
2024-07-12	8.10	8.17	8.00	8.07	7.96	qfq	6,413,500	51,788,058	-0.25%
2024-07-11	8.03	8.12	7.95	8.09	7.98	qfq	8,460,056	68,203,981	2.41%
2024-07-10	7.90	8.06	7.83	7.90	7.80	qfq	9,600,501	76,410,777	0.25%
2024-07-09	7.73	7.93	7.63	7.88	7.78	qfq	10,968,705	85,341,311	1.81%
2024-07-08	7.95	7.99	7.68	7.74	7.64	qfq	13,864,101	107,938,414	-3.13%
2024-07-05	7.98	8.03	7.90	7.99	7.89	qfq	6,213,101	49,535,304	0.13%
2024-07-04	8.12	8.18	7.95	7.98	7.88	qfq	11,269,200	90,629,344	-1.97%
2024-07-03	8.27	8.30	8.12	8.14	8.03	qfq	7,554,536	61,847,896	-1.45%
2024-07-02	8.35	8.39	8.23	8.26	8.15	qfq	9,028,410	74,732,267	-0.60%
2024-07-01	8.39	8.46	8.19	8.31	8.20	qfq	9,630,035	79,644,865	-1.07%
2024-06-28	8.47	8.53	8.39	8.40	8.29	qfq	8,821,687	74,592,059	0.12%
2024-06-27	8.55	8.61	8.37	8.39	8.28	qfq	9,482,841	80,110,515	-2.21%
2024-06-26	8.46	8.60	8.34	8.58	8.47	qfq	8,714,552	73,790,572	1.18%
2024-06-25	8.31	8.56	8.31	8.48	8.37	qfq	8,300,924	70,352,407	1.07%
2024-06-24	8.57	8.63	8.34	8.39	8.28	qfq	9,790,415	82,613,811	-2.56%
2024-06-21	8.63	8.69	8.56	8.61	8.50	qfq	5,175,174	44,626,538	-0.23%
2024-06-20	8.70	8.87	8.62	8.63	8.52	qfq	7,889,800	68,687,128	-1.93%
2024-06-19	8.80	8.85	8.70	8.80	8.69	qfq	8,488,320	74,490,986	0.11%
2024-06-18	8.85	8.96	8.75	8.79	8.66	qfq	13,875,715	122,622,641	-0.34%
2024-06-17	9.00	9.12	8.70	8.82	8.69	qfq	25,208,465	222,621,762	-2.43%
2024-06-14	8.92	9.12	8.77	9.04	8.90	qfq	21,594,587	193,685,393	1.12%
2024-06-13	9.15	9.18	8.85	8.94	8.80	qfq	18,120,743	162,026,385	-2.30%
2024-06-12	9.18	9.24	9.11	9.15	9.01	qfq	7,699,900	70,638,881	-0.44%
2024-06-11	9.26	9.32	9.11	9.19	9.05	qfq	10,918,257	100,253,165	-0.86%
2024-06-07	9.38	9.41	9.21	9.27	9.13	qfq	9,967,287	92,560,137	-0.22%
2024-06-06	9.58	9.60	9.23	9.29	9.15	qfq	13,273,150	124,429,846	-2.21%
2024-06-05	9.65	9.67	9.49	9.50	9.35	qfq	9,552,100	91,316,916	-1.25%
2024-06-04	9.38	9.64	9.31	9.62	9.47	qfq	11,306,058	107,283,554	2.01%
2024-06-03	9.49	9.62	9.33	9.43	9.29	qfq	13,940,251	131,856,837	-1.46%
2024-05-31	9.56	9.75	9.55	9.57	9.42	qfq	10,437,459	100,518,222	0.21%
2024-05-30	9.60	9.71	9.51	9.55	9.40	qfq	8,814,255	84,624,534	-1.14%
2024-05-29	9.63	9.79	9.62	9.66	9.51	qfq	9,993,005	96,747,493	0.63%
2024-05-28	9.76	9.76	9.58	9.60	9.45	qfq	11,801,534	113,663,610	-2.04%
2024-05-27	9.75	9.89	9.67	9.80	9.65	qfq	10,597,402	103,457,316	0.72%
2024-05-24	9.84	9.93	9.71	9.73	9.58	qfq	10,321,300	101,009,617	-1.02%
2024-05-23	9.84	9.89	9.73	9.83	9.68	qfq	10,239,334	100,645,729	-0.30%
2024-05-22	10.07	10.08	9.80	9.86	9.71	qfq	17,700,161	174,854,905	-2.18%
2024-05-21	9.95	10.25	9.86	10.08	9.93	qfq	16,714,837	169,043,576	1.10%
2024-05-20	10.15	10.26	9.90	9.97	9.82	qfq	24,582,146	245,831,097	-3.02%
2024-05-17	10.00	10.64	10.00	10.28	10.12	qfq	42,625,831	441,601,729	3.01%
2024-05-16	9.88	10.09	9.84	9.98	9.83	qfq	15,914,334	158,621,164	1.22%
2024-05-15	9.91	10.16	9.81	9.86	9.71	qfq	21,310,458	211,805,825	-0.50%
2024-05-14	9.34	9.98	9.32	9.91	9.76	qfq	32,530,231	315,569,519	6.56%
2024-05-13	9.28	9.35	9.10	9.30	9.16	qfq	11,879,200	110,013,849	0.43%
2024-05-10	9.28	9.39	9.23	9.26	9.12	qfq	13,320,335	123,752,421	0.43%
2024-05-09	9.13	9.33	9.10	9.22	9.08	qfq	12,021,635	111,176,585	1.10%
2024-05-08	9.23	9.34	9.09	9.12	8.98	qfq	10,582,179	97,410,696	-1.41%
2024-05-07	9.32	9.34	9.15	9.25	9.11	qfq	14,226,600	131,152,211	-1.39%
2024-05-06	9.20	9.41	9.15	9.38	9.24	qfq	22,014,456	204,809,358	2.51%
2024-04-30	9.17	9.28	9.06	9.15	9.01	qfq	19,354,338	177,363,522	0.00%
2024-04-29	9.09	9.19	9.02	9.15	9.01	qfq	30,087,574	273,837,830	-0.87%
2024-04-26	9.35	9.50	9.15	9.23	9.09	qfq	45,849,524	427,253,510	0.00%
2024-04-25	8.61	9.23	8.35	9.23	9.09	qfq	36,720,366	325,352,743	10.01%
2024-04-24	8.15	8.40	8.10	8.39	8.26	qfq	11,678,838	96,410,974	2.94%
2024-04-23	8.34	8.42	8.10	8.15	8.03	qfq	11,789,916	96,735,269	-2.51%
2024-04-22	8.51	8.59	8.33	8.36	8.23	qfq	16,624,999	140,267,460	-2.79%
2024-04-19	8.63	8.93	8.57	8.60	8.47	qfq	13,218,400	115,398,537	0.12%
2024-04-18	8.44	8.73	8.44	8.59	8.46	qfq	17,204,811	148,451,426	1.06%
2024-04-17	7.99	8.50	7.99	8.50	8.37	qfq	12,938,779	107,652,411	6.78%
2024-04-16	8.30	8.36	7.95	7.96	7.84	qfq	11,320,500	91,669,555	-5.01%
2024-04-15	8.28	8.45	8.13	8.38	8.25	qfq	10,083,012	84,008,889	0.96%
2024-04-12	8.34	8.41	8.25	8.30	8.17	qfq	6,759,574	56,324,356	-0.24%
2024-04-11	8.28	8.58	8.24	8.32	8.19	qfq	8,933,600	75,282,114	-0.24%
2024-04-10	8.30	8.38	8.17	8.34	8.21	qfq	7,280,800	60,224,780	0.48%
2024-04-09	8.28	8.35	8.23	8.30	8.17	qfq	5,166,600	42,743,624	0.12%
2024-04-08	8.45	8.45	8.27	8.29	8.16	qfq	6,677,600	55,630,078	-1.89%
2024-04-03	8.48	8.60	8.31	8.45	8.32	qfq	7,600,400	64,521,797	-0.12%
2024-04-02	8.57	8.58	8.42	8.46	8.33	qfq	6,716,959	56,993,578	-1.51%
2024-04-01	8.44	8.63	8.41	8.59	8.46	qfq	8,142,000	69,588,940	1.78%
2024-03-29	8.38	8.46	8.22	8.44	8.31	qfq	7,722,363	64,517,598	0.36%
2024-03-28	8.22	8.46	8.02	8.41	8.28	qfq	10,805,400	89,708,287	2.56%
2024-03-27	8.37	8.50	8.20	8.20	8.07	qfq	7,851,970	65,599,665	-2.03%
2024-03-26	8.36	8.46	8.27	8.37	8.24	qfq	7,304,200	61,093,479	0.12%
2024-03-25	8.56	8.63	8.35	8.36	8.23	qfq	8,417,700	71,426,789	-3.46%
2024-03-22	8.80	8.84	8.55	8.66	8.53	qfq	11,088,100	95,914,385	-1.93%
2024-03-21	8.98	9.01	8.74	8.83	8.69	qfq	10,357,777	91,509,210	-1.12%
2024-03-20	8.44	9.00	8.42	8.93	8.79	qfq	23,180,654	204,502,334	5.43%
2024-03-19	8.71	8.72	8.45	8.47	8.34	qfq	8,277,200	70,699,736	-2.64%
2024-03-18	8.75	8.78	8.63	8.70	8.57	qfq	9,219,573	79,988,145	-0.11%
2024-03-15	8.40	8.72	8.38	8.71	8.58	qfq	13,344,152	114,463,626	3.20%
2024-03-14	8.55	8.55	8.35	8.44	8.31	qfq	12,895,846	108,805,400	-1.75%
2024-03-13	8.30	8.72	8.30	8.59	8.46	qfq	21,941,659	187,220,128	3.12%
2024-03-12	8.00	8.36	7.91	8.33	8.20	qfq	20,230,816	165,708,579	4.26%
2024-03-11	7.85	8.00	7.80	7.99	7.87	qfq	12,685,375	100,587,040	1.78%
2024-03-08	7.91	7.93	7.77	7.85	7.73	qfq	5,385,428	42,207,216	-0.51%
2024-03-07	7.98	8.05	7.87	7.89	7.77	qfq	8,982,246	71,429,173	-1.38%
2024-03-06	7.87	8.05	7.84	8.00	7.88	qfq	13,918,649	110,794,076	1.01%
2024-03-05	8.05	8.05	7.85	7.92	7.80	qfq	10,080,300	79,760,710	-1.98%
2024-03-04	8.00	8.24	8.00	8.08	7.96	qfq	16,331,036	132,500,295	1.64%
2024-03-01	7.92	7.98	7.82	7.95	7.83	qfq	9,688,435	76,588,809	0.25%
2024-02-29	7.71	7.95	7.68	7.93	7.81	qfq	11,561,252	90,956,157	1.67%
2024-02-28	8.07	8.18	7.79	7.80	7.68	qfq	15,871,800	127,165,103	-3.11%
2024-02-27	8.05	8.10	7.93	8.05	7.93	qfq	12,998,301	104,057,387	-0.12%
2024-02-26	8.45	8.45	8.06	8.06	7.94	qfq	18,363,152	150,327,987	-2.30%
2024-02-23	7.90	8.34	7.90	8.25	8.12	qfq	19,914,958	162,295,269	4.70%
2024-02-22	7.84	7.92	7.76	7.88	7.76	qfq	7,772,434	60,896,719	0.51%
2024-02-21	7.76	8.00	7.68	7.84	7.72	qfq	12,166,215	95,909,706	0.38%
2024-02-20	7.68	7.88	7.61	7.81	7.69	qfq	12,630,132	97,875,566	1.69%
2024-02-19	7.88	7.90	7.59	7.68	7.56	qfq	18,622,150	143,123,475	-1.16%
2024-02-08	7.70	8.16	7.65	7.77	7.65	qfq	25,704,006	203,714,761	-0.26%
2024-02-07	7.60	7.80	7.27	7.79	7.67	qfq	32,758,620	249,436,366	9.72%
2024-02-06	6.40	7.10	6.36	7.10	6.99	qfq	13,722,104	93,730,392	10.08%
2024-02-05	6.56	6.70	6.15	6.45	6.35	qfq	18,020,968	115,944,081	-2.57%
2024-02-02	6.78	6.84	6.35	6.62	6.52	qfq	12,670,362	84,037,262	-2.36%
2024-02-01	6.94	6.95	6.73	6.78	6.68	qfq	10,798,135	73,772,549	-2.59%
2024-01-31	7.05	7.15	6.91	6.96	6.85	qfq	9,776,600	68,627,312	-1.56%
2024-01-30	7.31	7.32	7.06	7.07	6.96	qfq	6,478,000	46,592,217	-3.68%
2024-01-29	7.57	7.60	7.29	7.34	7.23	qfq	7,313,600	54,271,380	-2.91%
2024-01-26	7.59	7.63	7.54	7.56	7.44	qfq	6,814,724	51,668,753	-0.66%
2024-01-25	7.41	7.62	7.39	7.61	7.49	qfq	9,218,597	69,295,339	2.56%
2024-01-24	7.29	7.45	7.08	7.42	7.31	qfq	10,005,750	72,993,114	2.77%
2024-01-23	7.15	7.25	7.01	7.22	7.11	qfq	7,958,161	56,832,619	0.14%
2024-01-22	7.49	7.49	7.14	7.21	7.10	qfq	10,389,058	75,635,092	-4.38%
2024-01-19	7.60	7.64	7.52	7.54	7.42	qfq	4,891,246	37,061,916	-1.18%
2024-01-18	7.63	7.64	7.36	7.63	7.51	qfq	10,148,632	76,047,985	-0.26%
2024-01-17	7.75	7.81	7.65	7.65	7.53	qfq	5,983,159	46,332,368	-1.67%
2024-01-16	7.68	7.78	7.66	7.78	7.66	qfq	7,913,588	61,102,471	0.91%
2024-01-15	7.62	7.76	7.56	7.71	7.59	qfq	8,291,637	63,709,189	1.18%
2024-01-12	7.59	7.68	7.58	7.62	7.50	qfq	7,530,768	57,505,823	0.00%
2024-01-11	7.50	7.63	7.49	7.62	7.50	qfq	6,752,200	51,059,738	1.60%
2024-01-10	7.47	7.53	7.40	7.50	7.39	qfq	6,028,259	45,110,984	0.13%
2024-01-09	7.38	7.52	7.37	7.49	7.38	qfq	7,595,100	56,726,392	1.35%
2024-01-08	7.56	7.57	7.37	7.39	7.28	qfq	7,984,490	59,349,072	-2.38%
2024-01-05	7.64	7.70	7.51	7.57	7.45	qfq	7,296,779	55,541,564	-1.30%
2024-01-04	7.69	7.71	7.60	7.67	7.55	qfq	7,504,803	57,422,442	-0.52%
2024-01-03	7.74	7.77	7.67	7.71	7.59	qfq	6,550,800	50,589,150	-0.64%
2024-01-02	7.80	7.80	7.70	7.76	7.64	qfq	9,259,997	71,766,536	-0.39%
2023-12-29	7.79	7.85	7.74	7.79	7.67	qfq	9,983,718	77,773,296	0.00%
2023-12-28	7.63	7.83	7.58	7.79	7.67	qfq	12,316,000	95,083,072	2.10%
2023-12-27	7.67	7.73	7.59	7.63	7.51	qfq	9,282,100	70,999,557	-0.52%
2023-12-26	7.83	7.88	7.66	7.67	7.55	qfq	9,411,400	72,741,564	-2.04%
2023-12-25	7.84	7.89	7.76	7.83	7.71	qfq	5,667,702	44,297,239	-0.25%
2023-12-22	7.94	7.94	7.77	7.85	7.73	qfq	11,665,600	91,601,403	-1.13%
2023-12-21	7.79	7.95	7.72	7.94	7.82	qfq	9,571,266	75,073,530	1.93%
2023-12-20	8.01	8.03	7.78	7.79	7.67	qfq	13,556,231	106,521,958	-2.75%
2023-12-19	8.12	8.14	7.95	8.01	7.89	qfq	11,474,296	91,894,775	-1.35%
2023-12-18	8.21	8.21	8.10	8.12	8.00	qfq	8,514,900	69,501,795	-0.98%
2023-12-15	8.29	8.33	8.18	8.20	8.07	qfq	9,308,445	76,724,474	-1.09%
2023-12-14	8.29	8.42	8.28	8.29	8.16	qfq	9,846,561	82,166,854	0.48%
2023-12-13	8.44	8.45	8.24	8.25	8.12	qfq	7,416,301	61,814,486	-2.60%
2023-12-12	8.47	8.49	8.33	8.47	8.34	qfq	8,413,600	70,872,267	-0.12%
2023-12-11	8.40	8.51	8.28	8.48	8.35	qfq	11,931,604	99,830,770	0.59%
2023-12-08	8.47	8.58	8.43	8.43	8.30	qfq	9,090,959	77,274,429	-0.59%
2023-12-07	8.64	8.66	8.43	8.48	8.35	qfq	10,048,700	85,435,407	-2.19%
2023-12-06	8.60	8.81	8.53	8.67	8.54	qfq	11,935,661	103,602,658	0.81%
2023-12-05	8.85	8.86	8.60	8.60	8.47	qfq	7,899,800	68,843,002	-3.04%
2023-12-04	8.86	9.01	8.85	8.87	8.73	qfq	6,706,700	59,836,811	0.00%
2023-12-01	8.94	8.97	8.76	8.87	8.73	qfq	8,908,079	78,884,954	-1.11%
2023-11-30	8.96	8.99	8.90	8.97	8.83	qfq	6,274,601	56,150,079	0.34%
2023-11-29	9.09	9.11	8.92	8.94	8.80	qfq	6,991,500	62,945,010	-1.65%
2023-11-28	9.07	9.11	9.00	9.09	8.95	qfq	5,375,100	48,733,227	0.00%
2023-11-27	8.97	9.11	8.97	9.09	8.95	qfq	6,186,905	55,989,352	0.78%
2023-11-24	9.07	9.07	8.96	9.02	8.88	qfq	5,458,600	49,108,025	-0.66%
2023-11-23	9.03	9.09	8.94	9.08	8.94	qfq	6,649,700	59,932,556	0.78%
2023-11-22	9.23	9.24	9.00	9.01	8.87	qfq	14,337,249	130,563,857	-2.38%
2023-11-21	9.31	9.34	9.21	9.23	9.09	qfq	6,259,800	58,104,789	-0.75%
2023-11-20	9.21	9.34	9.16	9.30	9.16	qfq	11,459,963	106,215,310	0.87%
2023-11-17	9.24	9.29	9.18	9.22	9.08	qfq	7,643,856	70,446,284	-0.65%
2023-11-16	9.35	9.37	9.27	9.28	9.14	qfq	5,101,163	47,467,927	-0.96%
2023-11-15	9.48	9.49	9.34	9.37	9.23	qfq	8,892,273	83,565,676	-0.64%
2023-11-14	9.40	9.48	9.31	9.43	9.29	qfq	10,501,400	98,547,141	0.53%
2023-11-13	9.33	9.39	9.25	9.38	9.24	qfq	7,341,941	68,461,942	0.64%
2023-11-10	9.37	9.37	9.23	9.32	9.18	qfq	7,330,998	68,128,744	-0.75%
2023-11-09	9.46	9.51	9.38	9.39	9.25	qfq	8,668,377	81,780,237	-0.95%
2023-11-08	9.49	9.51	9.43	9.48	9.34	qfq	6,536,500	61,935,406	0.00%
2023-11-07	9.49	9.52	9.37	9.48	9.34	qfq	8,375,654	79,029,597	-0.42%
2023-11-06	9.38	9.56	9.33	9.52	9.37	qfq	13,225,345	124,882,875	2.04%
2023-11-03	9.31	9.53	9.28	9.33	9.19	qfq	18,087,925	169,678,750	0.21%
2023-11-02	9.46	9.51	9.28	9.31	9.17	qfq	14,047,043	131,238,365	-1.90%
2023-11-01	9.59	9.62	9.37	9.49	9.34	qfq	10,198,622	96,578,178	-0.84%
2023-10-31	9.84	9.90	9.51	9.57	9.42	qfq	15,697,064	151,510,705	-3.33%
2023-10-30	9.97	10.03	9.88	9.90	9.75	qfq	8,041,800	79,824,054	-0.60%
2023-10-27	9.83	10.00	9.81	9.96	9.81	qfq	7,183,041	71,422,974	1.01%
2023-10-26	9.88	9.91	9.77	9.86	9.71	qfq	4,258,336	41,867,411	-0.50%
2023-10-25	10.02	10.04	9.87	9.91	9.76	qfq	4,402,210	43,732,026	-0.20%
2023-10-24	9.79	9.94	9.70	9.93	9.78	qfq	7,307,610	71,920,648	2.37%
2023-10-23	9.82	9.91	9.66	9.70	9.55	qfq	6,423,226	62,636,939	-1.62%
2023-10-20	9.80	9.90	9.73	9.86	9.71	qfq	5,443,414	53,495,854	0.61%
2023-10-19	9.82	9.92	9.74	9.80	9.65	qfq	6,297,469	61,829,251	-0.91%
2023-10-18	9.96	9.96	9.81	9.89	9.74	qfq	6,844,817	67,583,325	-0.60%
2023-10-17	10.04	10.05	9.88	9.95	9.80	qfq	4,884,674	48,539,373	-0.90%
2023-10-16	9.98	10.19	9.96	10.04	9.89	qfq	7,248,790	72,939,249	0.90%
2023-10-13	10.06	10.09	9.91	9.95	9.80	qfq	7,268,955	72,539,075	-1.68%
2023-10-12	10.15	10.24	10.08	10.12	9.97	qfq	5,176,855	52,513,321	0.10%
2023-10-11	10.18	10.20	9.99	10.11	9.96	qfq	11,569,500	116,539,983	-0.49%
2023-10-10	10.52	10.54	10.14	10.16	10.00	qfq	9,304,545	95,714,420	-3.42%
2023-10-09	10.49	10.59	10.34	10.52	10.36	qfq	9,160,200	96,304,984	0.19%
2023-09-28	10.25	10.55	10.25	10.50	10.34	qfq	10,725,214	112,273,376	2.44%
2023-09-27	10.21	10.40	10.20	10.25	10.09	qfq	5,886,800	60,548,635	0.69%
2023-09-26	10.21	10.27	10.14	10.18	10.02	qfq	3,791,139	38,672,827	-0.39%
2023-09-25	10.33	10.35	10.22	10.22	10.06	qfq	6,012,001	61,745,133	-1.06%
2023-09-22	10.37	10.48	10.25	10.33	10.17	qfq	7,476,017	77,314,748	-0.39%
2023-09-21	10.27	10.47	10.17	10.37	10.21	qfq	12,133,305	125,592,387	0.58%
2023-09-20	10.32	10.41	10.12	10.31	10.15	qfq	8,815,239	90,844,997	-1.43%
2023-09-19	10.42	10.53	10.39	10.46	10.30	qfq	8,385,839	87,717,732	0.19%
2023-09-18	10.25	10.50	10.17	10.44	10.28	qfq	9,448,500	98,175,818	1.46%
2023-09-15	10.34	10.37	10.24	10.29	10.13	qfq	6,147,800	63,239,454	-0.19%
2023-09-14	10.23	10.35	10.18	10.31	10.15	qfq	7,845,300	80,572,713	0.29%
2023-09-13	10.38	10.45	10.19	10.28	10.12	qfq	5,337,765	54,903,461	-1.15%
2023-09-12	10.47	10.47	10.31	10.40	10.24	qfq	6,705,952	69,595,824	-0.29%
2023-09-11	10.02	10.49	9.92	10.43	10.27	qfq	19,343,856	198,999,332	4.20%
2023-09-08	10.00	10.06	9.92	10.01	9.86	qfq	5,241,444	52,378,490	-0.60%
2023-09-07	10.20	10.20	10.03	10.07	9.92	qfq	5,530,100	55,895,041	-0.98%
2023-09-06	10.28	10.28	10.07	10.17	10.01	qfq	9,130,339	92,589,289	-1.26%
2023-09-05	10.26	10.47	10.22	10.30	10.14	qfq	10,357,218	106,804,498	0.10%
2023-09-04	9.96	10.37	9.96	10.29	10.13	qfq	22,273,991	227,804,015	3.42%
2023-09-01	9.91	10.09	9.85	9.95	9.80	qfq	12,960,923	129,140,428	0.20%
2023-08-31	9.78	10.04	9.71	9.93	9.78	qfq	17,942,458	177,000,592	1.53%
2023-08-30	9.88	9.97	9.75	9.78	9.63	qfq	14,791,700	145,061,222	-0.71%
2023-08-29	9.95	10.00	9.62	9.85	9.70	qfq	24,114,079	237,361,997	-0.81%
2023-08-28	10.57	10.57	9.91	9.93	9.78	qfq	16,854,173	170,254,865	-0.80%
2023-08-25	10.06	10.14	9.97	10.01	9.86	qfq	6,570,800	65,941,921	-0.60%
2023-08-24	10.13	10.27	9.97	10.07	9.92	qfq	13,040,865	131,590,709	-0.59%
2023-08-23	10.38	10.55	10.11	10.13	9.98	qfq	11,928,468	122,518,935	-1.84%
2023-08-22	10.42	10.49	10.22	10.32	10.16	qfq	14,598,419	150,984,191	-0.86%
2023-08-21	11.18	11.26	10.36	10.41	10.25	qfq	24,755,133	264,555,346	-8.04%
2023-08-18	11.30	11.49	11.29	11.32	11.15	qfq	6,793,394	77,429,687	-0.18%
2023-08-17	11.12	11.38	10.95	11.34	11.17	qfq	7,235,878	81,096,938	1.61%
2023-08-16	11.03	11.23	10.97	11.16	10.99	qfq	5,616,941	62,524,554	0.63%
2023-08-15	11.07	11.14	10.97	11.09	10.92	qfq	8,630,000	95,497,766	0.27%
2023-08-14	10.97	11.19	10.91	11.06	10.89	qfq	6,287,287	69,769,119	0.00%
2023-08-11	11.31	11.32	11.06	11.06	10.89	qfq	6,223,000	69,270,289	-2.04%
2023-08-10	11.27	11.37	11.19	11.29	11.12	qfq	6,722,000	75,938,945	0.53%
2023-08-09	11.35	11.47	11.20	11.23	11.06	qfq	6,765,924	76,363,262	-1.49%
2023-08-08	11.39	11.47	11.28	11.40	11.23	qfq	4,550,200	51,805,503	0.09%
2023-08-07	11.34	11.39	11.21	11.39	11.22	qfq	3,642,131	41,279,710	0.44%
2023-08-04	11.46	11.52	11.29	11.34	11.17	qfq	5,227,087	59,426,415	-0.70%
2023-08-03	11.36	11.45	11.32	11.42	11.25	qfq	4,829,651	55,064,341	0.35%
2023-08-02	11.55	11.57	11.34	11.38	11.21	qfq	4,778,951	54,563,961	-1.56%
2023-08-01	11.65	11.73	11.52	11.56	11.38	qfq	5,902,800	68,469,075	-0.77%
2023-07-31	11.46	11.66	11.42	11.65	11.47	qfq	9,618,376	111,531,397	2.10%
2023-07-28	11.38	11.49	11.30	11.41	11.24	qfq	5,303,572	60,644,938	0.35%
2023-07-27	11.35	11.45	11.33	11.37	11.20	qfq	5,119,046	58,304,127	0.09%
2023-07-26	11.41	11.46	11.25	11.36	11.19	qfq	5,069,276	57,401,604	-0.18%
2023-07-25	11.19	11.44	11.18	11.38	11.21	qfq	11,162,794	126,454,526	2.06%
2023-07-24	11.05	11.20	10.97	11.15	10.98	qfq	4,393,600	48,811,435	0.63%
2023-07-21	11.10	11.24	11.04	11.08	10.91	qfq	5,487,017	61,079,049	-0.27%
2023-07-20	11.38	11.46	10.97	11.11	10.94	qfq	15,282,251	170,270,157	-2.97%
2023-07-19	11.21	11.49	11.15	11.45	11.27	qfq	10,990,106	125,198,265	2.05%
2023-07-18	10.96	11.27	10.90	11.22	11.05	qfq	10,565,583	117,394,636	2.19%