SECURITY DETAIL · RAW DATA

鹭燕医药002788.SZ

ASZSECNYSTOCK

最近收盘价11.072026-07-17

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）33,232,639

成交额（元）378,368,164

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
2026-07-03	2026-07-10	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-10	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-04	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	11.80	11.95	11.07	11.07	11.07	qfq	33,232,639	378,368,164	-10.00%
2026-07-16	10.97	12.31	10.87	12.30	12.30	qfq	61,088,463	708,989,773	9.82%
2026-07-15	10.63	11.40	10.58	11.20	11.20	qfq	43,487,700	483,466,893	3.61%
2026-07-14	10.05	10.95	9.97	10.81	10.81	qfq	35,372,284	375,762,787	7.24%
2026-07-13	10.30	10.39	10.03	10.08	10.08	qfq	15,971,600	162,163,178	-1.95%
2026-07-10	9.75	10.45	9.66	10.28	10.28	qfq	23,265,964	236,363,329	1.78%
2026-07-09	9.97	10.33	9.85	10.10	9.75	qfq	15,241,500	152,897,569	-0.98%
2026-07-08	10.25	10.94	10.16	10.20	9.85	qfq	20,340,086	212,299,377	-0.10%
2026-07-07	10.78	10.79	10.20	10.21	9.86	qfq	15,684,667	163,294,366	-6.42%
2026-07-06	10.71	11.11	10.71	10.91	10.53	qfq	16,397,641	179,669,980	0.83%
2026-07-03	10.78	11.03	10.55	10.82	10.45	qfq	14,904,961	160,675,027	1.22%
2026-07-02	10.52	11.11	10.51	10.69	10.32	qfq	20,009,691	216,680,390	0.66%
2026-07-01	10.00	10.65	9.92	10.62	10.25	qfq	22,121,219	230,008,020	5.88%
2026-06-30	10.33	10.36	9.97	10.03	9.68	qfq	14,980,468	150,952,100	-3.65%
2026-06-29	10.00	10.52	9.74	10.41	10.05	qfq	20,574,914	210,593,159	3.58%
2026-06-26	10.43	10.60	10.05	10.05	9.70	qfq	18,001,569	184,201,883	-4.29%
2026-06-25	11.07	11.07	10.30	10.50	10.14	qfq	30,600,413	323,055,388	-5.66%
2026-06-24	11.71	12.06	10.98	11.13	10.74	qfq	41,717,105	479,213,755	-4.95%
2026-06-23	10.86	11.98	10.82	11.71	11.30	qfq	39,595,853	462,079,283	7.53%
2026-06-22	10.81	10.92	10.58	10.89	10.51	qfq	10,298,624	110,618,505	-0.37%
2026-06-18	10.92	11.09	10.75	10.93	10.55	qfq	9,696,975	105,893,487	-0.18%
2026-06-17	11.21	11.22	10.92	10.95	10.57	qfq	10,279,194	113,222,388	-2.41%
2026-06-16	11.28	11.31	11.11	11.22	10.83	qfq	7,685,952	86,112,375	-0.71%
2026-06-15	11.26	11.34	11.17	11.30	10.91	qfq	9,664,933	108,843,510	0.62%
2026-06-12	11.10	11.32	10.97	11.23	10.84	qfq	12,249,963	137,052,761	1.54%
2026-06-11	11.18	11.28	10.91	11.06	10.68	qfq	11,098,686	122,553,219	-1.78%
2026-06-10	11.28	11.37	11.18	11.26	10.87	qfq	9,291,161	104,570,640	-0.71%
2026-06-09	11.42	11.50	11.20	11.34	10.95	qfq	10,457,285	118,214,487	-0.53%
2026-06-08	11.47	11.94	11.26	11.40	11.00	qfq	16,780,074	194,287,564	-2.06%
2026-06-05	11.85	12.01	11.58	11.64	11.24	qfq	12,345,700	144,806,549	-1.69%
2026-06-04	11.81	12.06	11.71	11.84	11.43	qfq	9,562,316	112,929,048	-0.25%
2026-06-03	11.78	11.94	11.60	11.87	11.46	qfq	11,406,487	134,515,095	0.08%
2026-06-02	12.05	12.06	11.65	11.86	11.45	qfq	14,192,370	167,530,259	-2.15%
2026-06-01	11.73	12.16	11.64	12.12	11.70	qfq	17,026,356	204,526,881	2.28%
2026-05-29	11.68	12.08	11.60	11.85	11.44	qfq	18,188,950	216,476,419	1.20%
2026-05-28	11.70	11.80	11.47	11.71	11.30	qfq	10,440,457	121,664,870	-0.26%
2026-05-27	11.90	12.00	11.64	11.74	11.33	qfq	11,957,655	140,654,728	-1.43%
2026-05-26	11.91	12.08	11.64	11.91	11.50	qfq	17,076,389	202,135,250	-1.00%
2026-05-25	12.30	12.37	11.92	12.03	11.61	qfq	16,151,039	195,162,419	-2.67%
2026-05-22	12.36	12.40	12.15	12.36	11.93	qfq	12,804,708	157,568,729	1.15%
2026-05-21	12.63	12.74	12.19	12.22	11.80	qfq	21,088,512	263,592,505	-3.25%
2026-05-20	12.93	12.95	12.50	12.63	12.19	qfq	20,270,271	256,078,156	-3.37%
2026-05-19	13.05	13.25	12.76	13.07	12.62	qfq	19,711,841	256,158,490	0.62%
2026-05-18	13.15	13.19	12.92	12.99	12.54	qfq	15,919,158	207,318,331	-1.67%
2026-05-15	13.53	13.62	13.13	13.21	12.75	qfq	26,090,188	346,831,985	-2.37%
2026-05-14	14.31	14.55	13.53	13.53	13.06	qfq	37,815,007	529,615,286	-6.82%
2026-05-13	15.15	15.27	14.29	14.52	14.02	qfq	52,735,799	768,514,886	-4.16%
2026-05-12	14.40	15.64	14.16	15.15	14.63	qfq	64,859,655	968,371,302	5.14%
2026-05-11	14.18	14.61	14.03	14.41	13.91	qfq	36,520,800	523,310,052	1.69%
2026-05-08	14.14	14.27	14.01	14.17	13.68	qfq	19,695,324	277,996,091	0.28%
2026-05-07	14.04	14.13	13.78	14.13	13.64	qfq	26,391,882	367,695,224	0.78%
2026-05-06	13.76	14.04	13.65	14.02	13.53	qfq	24,114,243	335,750,514	2.64%
2026-04-30	13.72	13.83	13.57	13.66	13.19	qfq	20,303,428	277,410,755	-0.73%
2026-04-29	13.94	13.98	13.53	13.76	13.28	qfq	29,658,032	408,613,407	-2.82%
2026-04-28	13.74	14.42	13.74	14.16	13.67	qfq	39,653,466	560,509,643	2.24%
2026-04-27	13.66	13.85	13.45	13.85	13.37	qfq	21,354,096	291,316,159	0.44%
2026-04-24	13.93	13.94	13.67	13.79	13.31	qfq	28,898,700	398,005,180	-2.75%
2026-04-23	14.18	14.81	13.95	14.18	13.69	qfq	42,117,394	602,488,711	-0.56%
2026-04-22	14.53	14.68	14.12	14.26	13.77	qfq	40,469,732	577,304,390	-3.13%
2026-04-21	14.94	15.67	14.56	14.72	14.21	qfq	48,647,433	730,223,705	-2.71%
2026-04-20	15.06	15.22	14.88	15.13	14.61	qfq	36,699,889	553,526,978	0.27%
2026-04-17	15.70	15.70	14.89	15.09	14.57	qfq	52,262,868	790,680,660	-3.89%
2026-04-16	16.40	16.90	15.62	15.70	15.16	qfq	89,835,330	1,454,701,613	-1.57%
2026-04-15	14.62	15.95	14.62	15.95	15.40	qfq	71,458,028	1,091,815,769	10.00%
2026-04-14	14.64	14.68	14.29	14.50	14.00	qfq	43,669,462	630,140,417	-0.82%
2026-04-13	15.42	15.62	14.51	14.62	14.11	qfq	57,855,207	856,953,295	-4.26%
2026-04-10	16.23	16.37	15.26	15.27	14.74	qfq	78,486,625	1,223,642,265	-8.12%
2026-04-09	17.76	18.63	16.43	16.62	16.04	qfq	100,435,754	1,750,106,372	-8.33%
2026-04-08	19.25	20.29	17.81	18.13	17.50	qfq	124,870,594	2,356,210,506	-6.74%
2026-04-07	17.30	19.44	16.57	19.44	18.77	qfq	88,670,759	1,617,955,209	10.02%
2026-04-03	16.49	18.38	16.38	17.67	17.06	qfq	94,536,902	1,662,044,125	3.70%
2026-04-02	16.08	17.41	15.71	17.04	16.45	qfq	98,067,906	1,643,370,371	2.04%
2026-04-01	15.98	17.70	14.97	16.70	16.12	qfq	118,029,292	1,898,336,745	3.28%
2026-03-31	14.88	16.17	14.88	16.17	15.61	qfq	104,296,860	1,632,465,176	10.00%
2026-03-30	13.51	15.08	13.51	14.70	14.19	qfq	61,121,884	892,625,547	7.22%
2026-03-27	13.26	13.72	13.21	13.71	13.23	qfq	10,001,080	136,125,044	2.47%
2026-03-26	13.80	13.84	13.32	13.38	12.92	qfq	10,195,000	137,832,803	-3.25%
2026-03-25	13.50	13.88	13.45	13.83	13.35	qfq	11,910,041	162,864,123	2.83%
2026-03-24	13.20	13.47	13.08	13.45	12.98	qfq	12,459,988	164,965,598	3.30%
2026-03-23	13.55	13.57	12.86	13.02	12.57	qfq	13,983,640	184,578,278	-4.96%
2026-03-20	14.08	14.14	13.70	13.70	13.23	qfq	9,298,028	129,227,740	-1.93%
2026-03-19	14.20	14.27	13.89	13.97	13.49	qfq	9,504,008	133,427,282	-2.78%
2026-03-18	14.29	14.38	14.12	14.37	13.87	qfq	9,693,519	138,020,774	1.13%
2026-03-17	14.53	14.65	14.15	14.21	13.72	qfq	10,272,814	148,078,210	-1.86%
2026-03-16	14.50	14.79	14.34	14.48	13.98	qfq	12,020,011	174,456,273	-0.14%
2026-03-13	14.60	14.76	14.47	14.50	14.00	qfq	14,016,800	204,554,602	-0.75%
2026-03-12	14.96	14.99	14.60	14.61	14.10	qfq	11,062,285	163,032,976	-2.86%
2026-03-11	15.19	15.22	14.95	15.04	14.52	qfq	11,027,435	165,910,774	-0.33%
2026-03-10	14.98	15.13	14.91	15.09	14.57	qfq	11,365,863	170,902,541	1.89%
2026-03-09	14.68	14.95	14.61	14.81	14.30	qfq	11,049,546	162,864,111	-1.53%
2026-03-06	14.57	15.09	14.52	15.04	14.52	qfq	13,476,168	201,554,222	2.59%
2026-03-05	14.79	14.85	14.58	14.66	14.15	qfq	11,973,931	175,989,849	0.27%
2026-03-04	14.60	14.78	14.33	14.62	14.11	qfq	14,622,564	213,068,731	-0.41%
2026-03-03	15.30	15.40	14.50	14.68	14.17	qfq	19,811,266	295,386,489	-3.42%
2026-03-02	15.43	15.56	14.98	15.20	14.67	qfq	21,964,084	334,274,924	-3.12%
2026-02-27	15.50	15.76	15.47	15.69	15.15	qfq	14,517,617	226,626,150	0.64%
2026-02-26	15.75	15.80	15.53	15.59	15.05	qfq	14,779,606	231,200,524	-1.08%
2026-02-25	15.75	15.85	15.65	15.76	15.21	qfq	16,081,374	253,080,109	-0.13%
2026-02-24	15.55	15.80	15.50	15.78	15.23	qfq	19,055,438	299,168,012	3.00%
2026-02-13	15.52	15.62	15.30	15.32	14.79	qfq	15,029,703	232,121,178	-1.29%
2026-02-12	15.72	15.78	15.49	15.52	14.98	qfq	17,387,581	271,178,765	-1.27%
2026-02-11	15.91	15.98	15.65	15.72	15.18	qfq	22,120,464	348,639,292	-1.44%
2026-02-10	16.28	16.36	15.78	15.95	15.40	qfq	31,420,392	501,770,457	-1.60%
2026-02-09	16.79	16.98	16.05	16.21	15.65	qfq	47,552,107	779,583,490	-1.04%
2026-02-06	17.30	17.80	16.34	16.38	15.81	qfq	59,598,110	1,006,985,933	-3.53%
2026-02-05	16.48	17.68	16.39	16.98	16.39	qfq	65,616,167	1,127,583,941	2.29%
2026-02-04	16.10	16.74	16.01	16.60	16.02	qfq	36,732,974	604,998,694	2.60%
2026-02-03	15.82	16.18	15.66	16.18	15.62	qfq	26,951,674	430,823,262	3.59%
2026-02-02	15.61	15.89	15.53	15.62	15.08	qfq	19,263,941	303,285,639	-0.19%
2026-01-30	15.81	15.90	15.47	15.65	15.11	qfq	19,864,421	311,419,376	-1.01%
2026-01-29	16.01	16.25	15.56	15.81	15.26	qfq	34,739,862	553,641,651	-2.23%
2026-01-28	16.67	16.71	16.10	16.17	15.61	qfq	34,631,482	564,542,893	-3.23%
2026-01-27	16.89	17.25	16.06	16.71	16.13	qfq	46,309,727	772,146,379	-0.65%
2026-01-26	17.55	17.78	16.46	16.82	16.24	qfq	58,526,656	988,223,795	-4.49%
2026-01-23	17.21	18.17	17.09	17.61	17.00	qfq	67,352,325	1,187,984,821	5.13%
2026-01-22	16.29	16.89	16.11	16.75	16.17	qfq	47,299,383	782,820,725	3.14%
2026-01-21	16.64	16.97	16.12	16.24	15.68	qfq	50,562,749	829,035,808	-2.40%
2026-01-20	17.34	17.67	16.20	16.64	16.06	qfq	87,246,300	1,465,318,800	-6.04%
2026-01-19	17.71	18.64	17.71	17.71	17.10	qfq	69,237,009	1,237,355,104	-10.01%
2026-01-16	19.68	19.68	19.68	19.68	19.00	qfq	5,166,200	101,670,816	-10.01%
2026-01-15	21.87	22.59	21.87	21.87	21.11	qfq	23,681,195	520,150,997	-10.00%
2026-01-14	26.33	28.28	23.63	24.30	23.46	qfq	108,000,903	2,835,158,289	-7.46%
2026-01-13	27.84	28.29	25.03	26.26	25.35	qfq	51,782,638	1,391,959,884	-3.74%
2026-01-12	27.30	28.00	26.60	27.28	26.33	qfq	57,458,725	1,579,394,805	1.72%
2026-01-09	27.22	28.00	25.40	26.82	25.89	qfq	73,433,296	1,970,547,940	-2.44%
2026-01-08	24.98	27.49	24.06	27.49	26.54	qfq	81,209,760	2,156,218,621	10.00%
2026-01-07	24.04	24.99	23.80	24.99	24.12	qfq	49,883,072	1,234,704,111	9.99%
2026-01-06	20.97	22.72	20.45	22.72	21.93	qfq	63,624,674	1,396,163,029	10.02%
2026-01-05	19.11	21.39	19.06	20.65	19.93	qfq	78,274,421	1,568,574,810	-2.50%
2025-12-31	23.39	24.35	21.18	21.18	20.45	qfq	61,312,592	1,369,279,992	-9.99%
2025-12-30	22.20	23.53	21.81	23.53	22.71	qfq	77,503,836	1,775,767,821	5.71%
2025-12-29	20.79	22.26	20.50	22.26	21.49	qfq	86,899,886	1,862,660,649	6.00%
2025-12-26	20.90	21.50	19.92	21.00	20.27	qfq	94,513,673	1,956,987,116	4.69%
2025-12-25	19.00	20.50	18.01	20.06	19.36	qfq	101,864,725	1,976,547,020	2.09%
2025-12-24	19.22	20.35	17.81	19.65	18.97	qfq	109,193,654	2,127,909,229	6.22%
2025-12-23	17.00	18.50	15.92	18.50	17.86	qfq	98,928,011	1,723,798,705	9.99%
2025-12-22	15.98	16.82	15.64	16.82	16.24	qfq	102,722,156	1,702,005,740	10.01%
2025-12-19	15.29	15.29	15.29	15.29	14.76	qfq	3,177,603	48,585,550	10.00%
2025-12-18	13.90	13.90	13.90	13.90	13.42	qfq	7,227,160	100,457,524	9.97%
2025-12-17	11.88	12.64	11.51	12.64	12.20	qfq	70,082,298	862,289,307	10.01%
2025-12-16	11.15	12.00	10.80	11.49	11.09	qfq	69,719,739	801,227,317	4.45%
2025-12-15	11.40	11.49	10.96	11.00	10.62	qfq	28,444,553	317,056,339	-1.61%
2025-12-12	10.46	11.25	10.32	11.18	10.79	qfq	39,995,875	433,315,945	6.27%
2025-12-11	10.95	11.19	10.47	10.52	10.16	qfq	34,341,379	367,766,948	-4.71%
2025-12-10	11.14	11.39	10.86	11.04	10.66	qfq	45,423,218	504,945,988	-1.34%
2025-12-09	11.60	11.90	11.17	11.19	10.80	qfq	54,127,077	616,860,092	-1.15%
2025-12-08	11.31	11.96	10.75	11.32	10.93	qfq	70,138,418	789,165,018	4.04%
2025-12-05	10.17	11.19	9.94	10.88	10.50	qfq	69,393,930	744,239,295	6.98%
2025-12-04	10.30	10.52	10.12	10.17	9.82	qfq	39,168,758	402,338,577	-1.17%
2025-12-03	10.00	10.68	9.93	10.29	9.93	qfq	53,452,298	549,525,267	3.11%
2025-12-02	9.66	10.07	9.63	9.98	9.63	qfq	34,779,766	344,192,581	3.10%
2025-12-01	9.66	9.83	9.63	9.68	9.34	qfq	18,642,178	180,986,437	0.00%
2025-11-28	9.83	9.83	9.60	9.68	9.34	qfq	24,964,971	241,997,954	-1.53%
2025-11-27	10.00	10.08	9.81	9.83	9.49	qfq	26,231,094	260,109,296	-1.50%
2025-11-26	9.80	10.25	9.75	9.98	9.63	qfq	39,303,229	394,845,739	2.04%
2025-11-25	9.49	9.91	9.38	9.78	9.44	qfq	31,566,132	305,804,158	4.94%
2025-11-24	9.55	9.62	9.24	9.32	9.00	qfq	21,640,947	203,639,268	1.08%
2025-11-21	9.70	10.03	9.22	9.22	8.90	qfq	30,180,006	286,562,384	-5.82%
2025-11-20	9.99	10.45	9.67	9.79	9.45	qfq	37,176,733	369,948,237	0.72%
2025-11-19	10.21	10.34	9.67	9.72	9.38	qfq	38,907,137	384,827,585	-5.54%
2025-11-18	10.93	11.00	10.20	10.29	9.93	qfq	46,729,260	488,692,803	-5.86%
2025-11-17	12.00	12.28	10.89	10.93	10.55	qfq	72,829,043	830,895,585	-6.50%
2025-11-14	10.58	11.69	10.50	11.69	11.28	qfq	61,585,646	692,687,107	9.97%
2025-11-13	10.16	10.84	9.97	10.63	10.26	qfq	47,848,074	498,418,212	2.51%
2025-11-12	10.12	10.86	10.11	10.37	10.01	qfq	43,221,927	451,855,489	2.17%
2025-11-11	10.00	10.32	9.91	10.15	9.80	qfq	37,702,675	379,874,622	-0.98%
2025-11-10	9.56	10.57	9.30	10.25	9.89	qfq	54,510,176	551,248,638	6.66%
2025-11-07	9.10	9.76	9.05	9.61	9.28	qfq	44,218,132	417,934,581	3.00%
2025-11-06	8.85	9.76	8.77	9.33	9.01	qfq	42,528,878	397,593,213	5.19%
2025-11-05	8.67	9.00	8.67	8.87	8.56	qfq	20,560,211	182,041,361	1.60%
2025-11-04	8.55	8.98	8.50	8.73	8.43	qfq	17,770,198	154,893,521	1.99%
2025-11-03	8.59	8.61	8.50	8.56	8.26	qfq	6,316,527	54,055,188	0.23%
2025-10-31	8.45	8.56	8.40	8.54	8.24	qfq	5,696,976	48,435,223	1.07%
2025-10-30	8.44	8.49	8.39	8.45	8.16	qfq	4,568,850	38,576,348	0.00%
2025-10-29	8.52	8.53	8.38	8.45	8.16	qfq	4,752,467	40,036,384	-0.82%
2025-10-28	8.45	8.54	8.43	8.52	8.22	qfq	6,454,895	54,837,499	0.95%
2025-10-27	8.45	8.49	8.35	8.44	8.15	qfq	4,410,479	37,119,115	0.12%
2025-10-24	8.48	8.50	8.41	8.43	8.14	qfq	3,948,594	33,378,159	-0.47%
2025-10-23	8.39	8.47	8.34	8.47	8.18	qfq	3,813,512	32,059,629	1.19%
2025-10-22	8.40	8.44	8.35	8.37	8.08	qfq	4,298,818	36,096,888	-0.12%
2025-10-21	8.35	8.39	8.31	8.38	8.09	qfq	3,386,679	28,322,896	0.48%
2025-10-20	8.25	8.34	8.22	8.34	8.05	qfq	3,906,396	32,309,460	1.46%
2025-10-17	8.30	8.32	8.20	8.22	7.94	qfq	3,423,905	28,305,651	-0.72%
2025-10-16	8.31	8.32	8.25	8.28	7.99	qfq	2,874,182	23,812,997	-0.36%
2025-10-15	8.21	8.31	8.20	8.31	8.02	qfq	4,125,901	34,156,754	0.85%
2025-10-14	8.21	8.27	8.18	8.24	7.95	qfq	4,196,017	34,540,175	0.49%
2025-10-13	8.12	8.22	8.00	8.20	7.92	qfq	3,805,467	30,893,464	-0.49%
2025-10-10	8.10	8.27	8.07	8.24	7.95	qfq	5,350,146	43,992,362	1.60%
2025-10-09	8.09	8.12	8.02	8.11	7.83	qfq	3,474,100	28,052,831	0.37%
2025-09-30	8.15	8.15	8.08	8.08	7.80	qfq	2,906,685	23,559,866	-0.49%
2025-09-29	8.02	8.13	7.95	8.12	7.84	qfq	3,902,678	31,496,597	0.74%
2025-09-26	8.02	8.09	7.96	8.06	7.78	qfq	3,899,623	31,393,220	0.75%
2025-09-25	8.11	8.11	7.98	8.00	7.72	qfq	4,255,427	34,174,930	-1.11%
2025-09-24	7.97	8.09	7.95	8.09	7.81	qfq	4,368,724	35,179,660	1.25%
2025-09-23	8.13	8.13	7.90	7.99	7.71	qfq	6,861,405	54,783,859	-1.72%
2025-09-22	8.21	8.24	8.10	8.13	7.85	qfq	4,635,204	37,715,049	-0.97%
2025-09-19	8.33	8.37	8.15	8.21	7.93	qfq	6,994,427	57,488,660	-1.68%
2025-09-18	8.38	8.50	8.30	8.35	8.06	qfq	7,113,744	59,685,052	-0.36%
2025-09-17	8.40	8.46	8.36	8.38	8.09	qfq	4,311,439	36,238,414	-0.48%
2025-09-16	8.39	8.42	8.34	8.42	8.13	qfq	3,822,479	32,064,442	0.48%
2025-09-15	8.51	8.53	8.35	8.38	8.09	qfq	6,121,591	51,448,459	-1.53%
2025-09-12	8.58	8.60	8.50	8.51	8.22	qfq	3,577,250	30,557,300	-1.05%
2025-09-11	8.48	8.60	8.39	8.60	8.30	qfq	5,381,820	45,731,751	1.18%
2025-09-10	8.50	8.56	8.48	8.50	8.21	qfq	3,271,421	27,842,189	-0.23%
2025-09-09	8.58	8.60	8.47	8.52	8.22	qfq	4,332,489	36,973,740	-0.58%
2025-09-08	8.50	8.58	8.47	8.57	8.27	qfq	4,895,470	41,821,994	0.59%
2025-09-05	8.49	8.53	8.40	8.52	8.22	qfq	4,823,438	40,856,464	0.35%
2025-09-04	8.38	8.53	8.37	8.49	8.20	qfq	5,838,405	49,451,620	1.07%
2025-09-03	8.52	8.53	8.36	8.40	8.11	qfq	4,036,708	34,102,380	-1.18%
2025-09-02	8.49	8.54	8.35	8.50	8.21	qfq	6,160,079	52,052,750	0.00%
2025-09-01	8.43	8.53	8.31	8.50	8.21	qfq	7,352,507	62,116,244	0.35%
2025-08-29	8.51	8.56	8.41	8.47	8.18	qfq	6,414,472	54,388,497	-0.35%
2025-08-28	8.57	8.63	8.28	8.50	8.21	qfq	9,687,795	81,887,888	-0.82%
2025-08-27	8.86	8.86	8.55	8.57	8.27	qfq	9,836,550	85,470,733	-3.16%
2025-08-26	8.76	8.92	8.71	8.85	8.54	qfq	9,563,974	84,369,926	0.91%
2025-08-25	8.77	8.82	8.73	8.77	8.47	qfq	5,777,609	50,662,113	0.11%
2025-08-22	8.84	8.86	8.68	8.76	8.46	qfq	6,310,198	55,133,144	-0.90%
2025-08-21	8.76	8.87	8.76	8.84	8.53	qfq	7,269,788	64,119,918	0.68%
2025-08-20	8.80	8.81	8.70	8.78	8.48	qfq	5,667,248	49,579,054	0.00%
2025-08-19	8.59	8.79	8.58	8.78	8.48	qfq	9,574,764	83,327,218	2.21%
2025-08-18	8.68	8.70	8.57	8.59	8.29	qfq	8,291,135	71,574,414	-0.69%
2025-08-15	8.62	8.72	8.50	8.65	8.35	qfq	6,328,647	54,744,036	-0.12%
2025-08-14	8.75	8.79	8.63	8.66	8.36	qfq	6,613,284	57,597,487	-1.03%
2025-08-13	8.76	8.79	8.66	8.75	8.45	qfq	6,021,591	52,517,029	-0.11%
2025-08-12	8.70	8.82	8.70	8.76	8.46	qfq	7,101,153	62,261,839	0.46%
2025-08-11	8.64	8.72	8.61	8.72	8.42	qfq	6,588,121	57,211,922	0.69%
2025-08-08	8.59	8.66	8.52	8.66	8.36	qfq	6,063,818	52,190,993	1.05%
2025-08-07	8.63	8.67	8.55	8.57	8.27	qfq	4,409,547	37,899,792	-0.35%
2025-08-06	8.70	8.75	8.58	8.60	8.30	qfq	7,170,771	61,869,557	-1.26%
2025-08-05	8.71	8.75	8.64	8.71	8.41	qfq	5,392,252	46,828,257	0.35%
2025-08-04	8.65	8.70	8.57	8.68	8.38	qfq	5,892,042	50,876,235	0.00%
2025-08-01	8.56	8.74	8.53	8.68	8.38	qfq	8,098,166	70,328,483	1.64%
2025-07-31	8.67	8.68	8.49	8.54	8.24	qfq	4,710,303	40,424,601	-1.50%
2025-07-30	8.64	8.75	8.60	8.67	8.37	qfq	6,597,270	57,358,236	0.12%
2025-07-29	8.63	8.66	8.55	8.66	8.36	qfq	5,118,307	44,018,987	0.12%
2025-07-28	8.71	8.73	8.61	8.65	8.35	qfq	3,911,828	33,854,484	-0.23%
2025-07-25	8.69	8.76	8.65	8.67	8.37	qfq	4,444,191	38,696,484	0.00%
2025-07-24	8.61	8.71	8.61	8.67	8.37	qfq	4,719,822	40,938,455	0.58%
2025-07-23	8.65	8.69	8.60	8.62	8.32	qfq	4,492,791	38,867,251	-0.35%
2025-07-22	8.68	8.71	8.60	8.65	8.35	qfq	4,188,156	36,256,560	-0.23%
2025-07-21	8.59	8.67	8.57	8.67	8.37	qfq	4,382,390	37,853,868	0.93%
2025-07-18	8.60	8.62	8.47	8.59	8.29	qfq	3,961,496	33,795,257	-0.12%
2025-07-17	8.57	8.64	8.56	8.60	8.30	qfq	4,134,528	35,570,693	0.35%
2025-07-16	8.46	8.58	8.43	8.57	8.27	qfq	4,394,530	37,465,439	1.42%
2025-07-15	8.63	8.65	8.37	8.45	8.16	qfq	5,527,422	46,723,260	-1.86%
2025-07-14	8.44	8.61	8.44	8.61	8.31	qfq	5,213,285	44,628,738	1.77%
2025-07-11	8.42	8.50	8.36	8.46	8.17	qfq	5,301,083	44,758,704	0.48%
2025-07-10	8.37	8.42	8.33	8.42	8.13	qfq	5,939,524	49,747,132	-3.33%
2025-07-09	8.73	8.75	8.68	8.71	8.07	qfq	4,935,720	43,039,739	-0.23%
2025-07-08	8.74	8.78	8.70	8.73	8.09	qfq	3,873,987	33,803,387	0.00%
2025-07-07	8.75	8.77	8.69	8.73	8.09	qfq	3,708,506	32,377,326	0.11%
2025-07-04	8.78	8.79	8.68	8.72	8.08	qfq	4,821,470	42,070,479	-0.23%
2025-07-03	8.63	8.75	8.61	8.74	8.10	qfq	6,301,696	54,840,096	1.51%
2025-07-02	8.60	8.68	8.56	8.61	7.98	qfq	4,676,646	40,274,229	0.23%
2025-07-01	8.56	8.62	8.54	8.59	7.96	qfq	3,674,886	31,533,678	0.23%
2025-06-30	8.56	8.58	8.46	8.57	7.94	qfq	3,735,330	31,859,916	0.47%
2025-06-27	8.48	8.57	8.47	8.53	7.90	qfq	3,367,716	28,726,090	0.83%
2025-06-26	8.54	8.55	8.44	8.46	7.84	qfq	3,085,583	26,174,879	-1.05%
2025-06-25	8.51	8.56	8.46	8.55	7.92	qfq	3,460,515	29,442,880	0.59%
2025-06-24	8.33	8.50	8.33	8.50	7.88	qfq	4,558,291	38,405,936	1.80%
2025-06-23	8.23	8.36	8.16	8.35	7.74	qfq	3,917,720	32,451,033	1.33%
2025-06-20	8.22	8.26	8.18	8.24	7.63	qfq	3,204,516	26,379,705	0.61%
2025-06-19	8.34	8.36	8.17	8.19	7.59	qfq	5,323,781	43,960,774	-1.68%
2025-06-18	8.44	8.44	8.31	8.33	7.72	qfq	4,950,509	41,406,705	-1.42%
2025-06-17	8.52	8.57	8.42	8.45	7.83	qfq	4,827,871	40,961,829	-0.35%
2025-06-16	8.48	8.58	8.42	8.48	7.86	qfq	5,242,110	44,623,771	-0.12%
2025-06-13	8.55	8.62	8.46	8.49	7.87	qfq	5,394,360	45,946,861	-1.28%
2025-06-12	8.59	8.61	8.52	8.60	7.97	qfq	4,441,959	38,044,297	0.12%
2025-06-11	8.59	8.67	8.58	8.59	7.96	qfq	4,948,353	42,680,780	-0.12%
2025-06-10	8.56	8.71	8.51	8.60	7.97	qfq	8,263,314	71,059,376	0.47%
2025-06-09	8.51	8.59	8.47	8.56	7.93	qfq	5,960,628	50,979,448	0.82%
2025-06-06	8.48	8.52	8.44	8.49	7.87	qfq	3,834,479	32,511,783	0.00%
2025-06-05	8.59	8.61	8.45	8.49	7.87	qfq	5,453,700	46,418,970	-1.05%
2025-06-04	8.46	8.59	8.45	8.58	7.95	qfq	6,394,288	54,584,362	1.30%
2025-06-03	8.36	8.47	8.32	8.47	7.85	qfq	5,488,080	46,258,243	1.07%
2025-05-30	8.36	8.44	8.34	8.38	7.76	qfq	5,683,675	47,750,849	0.36%
2025-05-29	8.33	8.39	8.28	8.35	7.74	qfq	4,551,108	38,055,578	0.12%
2025-05-28	8.33	8.35	8.27	8.34	7.73	qfq	3,114,576	25,895,465	0.12%
2025-05-27	8.24	8.34	8.22	8.33	7.72	qfq	4,261,414	35,357,887	0.97%
2025-05-26	8.27	8.30	8.19	8.25	7.64	qfq	4,163,489	34,309,961	-0.36%
2025-05-23	8.22	8.39	8.22	8.28	7.67	qfq	6,274,618	52,231,378	0.61%
2025-05-22	8.30	8.32	8.23	8.23	7.63	qfq	3,719,815	30,770,596	-0.96%
2025-05-21	8.30	8.36	8.26	8.31	7.70	qfq	4,380,336	36,422,189	0.36%
2025-05-20	8.26	8.32	8.24	8.28	7.67	qfq	2,907,704	24,091,841	0.24%
2025-05-19	8.24	8.27	8.21	8.26	7.65	qfq	3,041,530	25,059,426	0.24%
2025-05-16	8.21	8.27	8.19	8.24	7.63	qfq	3,616,522	29,777,725	0.49%
2025-05-15	8.18	8.25	8.16	8.20	7.60	qfq	3,693,272	30,348,402	0.12%
2025-05-14	8.23	8.23	8.13	8.19	7.59	qfq	4,486,176	36,667,291	-0.24%
2025-05-13	8.22	8.24	8.18	8.21	7.61	qfq	4,240,536	34,810,784	0.37%
2025-05-12	8.17	8.20	8.14	8.18	7.58	qfq	3,590,598	29,323,893	0.12%
2025-05-09	8.15	8.18	8.11	8.17	7.57	qfq	4,020,067	32,753,392	0.25%
2025-05-08	8.10	8.16	8.07	8.15	7.55	qfq	3,988,970	32,458,714	0.37%
2025-05-07	8.12	8.14	8.05	8.12	7.52	qfq	5,449,450	44,156,318	0.50%
2025-05-06	8.03	8.09	8.03	8.08	7.49	qfq	4,696,807	37,887,054	0.62%
2025-04-30	8.09	8.13	8.01	8.03	7.44	qfq	3,750,150	30,220,848	-0.50%
2025-04-29	7.97	8.10	7.96	8.07	7.48	qfq	3,522,339	28,403,941	1.13%
2025-04-28	8.04	8.05	7.91	7.98	7.39	qfq	3,603,129	28,717,968	-0.99%
2025-04-25	8.08	8.10	8.02	8.06	7.47	qfq	3,571,574	28,768,192	-0.25%
2025-04-24	8.04	8.12	8.00	8.08	7.49	qfq	4,771,423	38,483,237	0.62%
2025-04-23	8.13	8.14	7.99	8.03	7.44	qfq	5,966,670	47,987,935	-0.99%
2025-04-22	7.89	8.23	7.88	8.11	7.51	qfq	10,255,629	82,583,426	2.79%
2025-04-21	7.86	7.90	7.79	7.89	7.31	qfq	3,386,738	26,633,867	0.64%
2025-04-18	7.83	7.94	7.78	7.84	7.26	qfq	4,299,460	33,717,597	0.26%
2025-04-17	7.71	7.89	7.67	7.82	7.25	qfq	5,677,949	44,369,798	0.64%
2025-04-16	7.81	7.81	7.62	7.77	7.20	qfq	5,461,311	42,178,042	-0.51%
2025-04-15	7.77	7.87	7.72	7.81	7.24	qfq	3,915,828	30,521,905	0.39%
2025-04-14	7.74	7.82	7.73	7.78	7.21	qfq	5,001,432	38,888,262	1.17%
2025-04-11	7.71	7.77	7.67	7.69	7.13	qfq	4,960,947	38,314,690	-1.03%
2025-04-10	7.73	7.83	7.70	7.77	7.20	qfq	7,388,683	57,463,876	1.83%
2025-04-09	7.53	7.66	7.23	7.63	7.07	qfq	7,450,189	55,632,872	-0.13%
2025-04-08	7.72	7.84	7.54	7.64	7.08	qfq	8,681,138	66,726,105	0.13%
2025-04-07	8.11	8.25	7.62	7.63	7.07	qfq	11,417,085	89,724,808	-9.92%
2025-04-03	8.40	8.51	8.35	8.47	7.85	qfq	4,677,073	39,524,533	0.24%
2025-04-02	8.36	8.50	8.34	8.45	7.83	qfq	4,832,470	40,786,745	0.72%
2025-04-01	8.13	8.47	8.13	8.39	7.77	qfq	7,940,162	66,456,568	3.33%
2025-03-31	8.34	8.35	8.05	8.12	7.52	qfq	6,128,423	50,151,350	-2.64%
2025-03-28	8.45	8.52	8.34	8.34	7.73	qfq	4,177,081	35,189,354	-1.42%
2025-03-27	8.45	8.47	8.30	8.46	7.84	qfq	4,487,040	37,686,979	0.12%
2025-03-26	8.39	8.48	8.33	8.45	7.83	qfq	3,532,312	29,818,769	0.72%
2025-03-25	8.28	8.42	8.24	8.39	7.77	qfq	4,464,402	37,171,898	1.08%
2025-03-24	8.44	8.48	8.19	8.30	7.69	qfq	5,663,281	47,066,225	-1.31%
2025-03-21	8.49	8.56	8.37	8.41	7.79	qfq	4,672,638	39,494,886	-0.94%
2025-03-20	8.55	8.55	8.47	8.49	7.87	qfq	3,798,622	32,282,083	-0.35%
2025-03-19	8.58	8.60	8.48	8.52	7.89	qfq	3,689,579	31,475,809	-0.70%
2025-03-18	8.53	8.59	8.50	8.58	7.95	qfq	4,210,310	36,023,375	0.70%
2025-03-17	8.52	8.56	8.44	8.52	7.89	qfq	4,804,530	40,892,217	0.47%
2025-03-14	8.33	8.48	8.33	8.48	7.86	qfq	6,748,828	56,763,547	1.68%
2025-03-13	8.30	8.34	8.21	8.34	7.73	qfq	4,223,033	34,930,848	0.60%
2025-03-12	8.27	8.32	8.25	8.29	7.68	qfq	3,546,605	29,357,881	0.00%
2025-03-11	8.28	8.31	8.19	8.29	7.68	qfq	3,931,731	32,422,202	-0.48%
2025-03-10	8.21	8.33	8.16	8.33	7.72	qfq	6,070,665	50,233,251	1.83%
2025-03-07	8.20	8.24	8.15	8.18	7.58	qfq	3,765,637	30,853,484	-0.49%
2025-03-06	8.20	8.25	8.16	8.22	7.62	qfq	4,771,553	39,198,260	0.24%
2025-03-05	8.26	8.27	8.11	8.20	7.60	qfq	3,077,334	25,119,294	-0.85%
2025-03-04	8.18	8.28	8.14	8.27	7.66	qfq	3,339,102	27,475,880	1.22%
2025-03-03	8.15	8.25	8.11	8.17	7.57	qfq	3,532,422	28,963,967	0.86%
2025-02-28	8.17	8.27	8.08	8.10	7.51	qfq	3,959,301	32,341,019	-1.58%
2025-02-27	8.22	8.27	8.12	8.23	7.63	qfq	3,653,064	29,917,984	0.00%
2025-02-26	8.12	8.24	8.12	8.23	7.63	qfq	3,270,290	26,834,585	0.98%
2025-02-25	8.22	8.24	8.11	8.15	7.55	qfq	3,473,585	28,403,896	-1.45%
2025-02-24	8.25	8.30	8.21	8.27	7.66	qfq	3,860,964	31,874,063	0.24%
2025-02-21	8.32	8.34	8.20	8.25	7.64	qfq	4,041,967	33,318,879	-0.48%
2025-02-20	8.25	8.39	8.23	8.29	7.68	qfq	4,591,777	38,219,889	0.48%
2025-02-19	8.25	8.30	8.20	8.25	7.64	qfq	3,102,999	25,597,201	0.36%
2025-02-18	8.36	8.40	8.20	8.22	7.62	qfq	4,311,728	35,776,599	-2.26%
2025-02-17	8.38	8.48	8.35	8.41	7.79	qfq	5,461,656	45,961,079	0.60%
2025-02-14	8.30	8.43	8.28	8.36	7.75	qfq	4,278,154	35,717,547	0.84%
2025-02-13	8.36	8.36	8.28	8.29	7.68	qfq	3,054,153	25,413,939	-0.84%
2025-02-12	8.39	8.39	8.29	8.36	7.75	qfq	3,108,623	25,933,298	-0.36%
2025-02-11	8.36	8.39	8.28	8.39	7.77	qfq	3,005,448	25,036,110	0.36%
2025-02-10	8.29	8.38	8.29	8.36	7.75	qfq	3,873,075	32,329,943	0.84%
2025-02-07	8.23	8.34	8.19	8.29	7.68	qfq	4,132,693	34,230,082	0.73%
2025-02-06	8.17	8.23	8.08	8.23	7.63	qfq	3,730,027	30,410,717	0.73%
2025-02-05	8.30	8.35	8.15	8.17	7.57	qfq	4,153,599	34,173,092	-1.33%
2025-01-27	8.19	8.33	8.16	8.28	7.67	qfq	4,020,373	33,313,718	1.47%
2025-01-24	8.14	8.19	8.06	8.16	7.56	qfq	2,665,418	21,688,800	0.00%
2025-01-23	8.16	8.24	8.12	8.16	7.56	qfq	2,981,697	24,392,330	0.87%
2025-01-22	8.10	8.14	8.04	8.09	7.50	qfq	1,937,154	15,658,626	-0.37%
2025-01-21	8.26	8.28	8.08	8.12	7.52	qfq	2,646,975	21,531,578	-0.98%
2025-01-20	8.18	8.25	8.14	8.20	7.60	qfq	2,715,898	22,292,834	0.86%
2025-01-17	8.08	8.15	8.04	8.13	7.53	qfq	2,130,676	17,272,721	0.37%
2025-01-16	8.10	8.17	8.04	8.10	7.51	qfq	3,309,796	26,858,080	0.37%
2025-01-15	8.07	8.13	8.01	8.07	7.48	qfq	3,168,356	25,531,497	-0.12%
2025-01-14	7.89	8.08	7.88	8.08	7.49	qfq	4,135,568	33,124,503	2.93%
2025-01-13	7.75	7.88	7.70	7.85	7.27	qfq	3,394,431	26,486,808	0.13%
2025-01-10	8.00	8.04	7.83	7.84	7.26	qfq	2,881,633	22,854,531	-2.12%
2025-01-09	8.04	8.13	7.99	8.01	7.42	qfq	2,861,578	23,022,900	-0.99%
2025-01-08	8.04	8.13	7.93	8.09	7.50	qfq	3,941,869	31,741,846	0.00%
2025-01-07	8.15	8.16	7.93	8.09	7.50	qfq	3,790,511	30,397,756	-0.37%
2025-01-06	7.98	8.19	7.86	8.12	7.52	qfq	5,011,792	40,444,167	2.27%
2025-01-03	8.12	8.22	7.92	7.94	7.36	qfq	5,021,987	40,584,902	-2.22%
2025-01-02	8.21	8.30	8.05	8.12	7.52	qfq	5,370,553	44,021,796	-1.10%
2024-12-31	8.38	8.45	8.20	8.21	7.61	qfq	4,803,415	39,925,065	-2.03%
2024-12-30	8.42	8.49	8.37	8.38	7.76	qfq	3,057,078	25,691,537	-1.18%
2024-12-27	8.33	8.49	8.27	8.48	7.86	qfq	5,032,717	42,361,426	1.80%
2024-12-26	8.31	8.38	8.29	8.33	7.72	qfq	3,628,584	30,272,486	0.12%
2024-12-25	8.54	8.59	8.29	8.32	7.71	qfq	6,557,604	54,934,754	-2.35%
2024-12-24	8.54	8.61	8.43	8.52	7.89	qfq	3,938,606	33,551,350	0.59%
2024-12-23	8.79	8.82	8.45	8.47	7.85	qfq	7,183,943	61,621,714	-3.75%
2024-12-20	8.75	8.85	8.72	8.80	8.15	qfq	4,220,579	37,065,561	0.57%
2024-12-19	8.71	8.78	8.56	8.75	8.11	qfq	5,810,763	50,348,380	-0.11%
2024-12-18	8.85	8.91	8.72	8.76	8.12	qfq	4,957,228	43,706,389	-0.23%
2024-12-17	9.10	9.13	8.73	8.78	8.14	qfq	7,430,399	65,894,154	-3.30%
2024-12-16	9.06	9.31	9.02	9.08	8.41	qfq	8,404,342	76,719,637	0.44%
2024-12-13	9.12	9.30	9.02	9.04	8.38	qfq	10,948,091	100,221,002	-1.20%
2024-12-12	8.98	9.21	8.97	9.15	8.48	qfq	10,671,323	97,464,699	1.89%
2024-12-11	8.93	9.02	8.89	8.98	8.32	qfq	5,511,822	49,522,460	0.90%
2024-12-10	9.09	9.15	8.90	8.90	8.25	qfq	6,283,228	56,555,585	-0.56%
2024-12-09	8.88	9.03	8.87	8.95	8.29	qfq	6,308,986	56,533,120	0.79%
2024-12-06	8.76	8.90	8.72	8.88	8.23	qfq	5,496,448	48,516,199	1.37%
2024-12-05	8.70	8.79	8.69	8.76	8.12	qfq	3,135,229	27,398,174	0.34%
2024-12-04	8.87	8.89	8.71	8.73	8.09	qfq	4,459,920	39,275,204	-2.24%
2024-12-03	8.97	8.98	8.86	8.93	8.27	qfq	4,461,089	39,811,329	-0.56%
2024-12-02	8.85	8.98	8.85	8.98	8.32	qfq	5,566,211	49,738,861	1.35%
2024-11-29	8.80	8.93	8.78	8.86	8.21	qfq	6,186,305	54,797,398	0.45%
2024-11-28	8.73	8.87	8.73	8.82	8.17	qfq	5,944,838	52,381,174	0.68%
2024-11-27	8.63	8.77	8.51	8.76	8.12	qfq	4,807,392	41,383,648	1.15%
2024-11-26	8.68	8.79	8.62	8.66	8.02	qfq	3,668,943	31,986,597	-0.35%
2024-11-25	8.53	8.72	8.53	8.69	8.05	qfq	5,227,294	45,180,381	1.76%
2024-11-22	8.83	8.88	8.51	8.54	7.91	qfq	7,312,421	63,844,518	-3.06%
2024-11-21	8.80	8.84	8.70	8.81	8.16	qfq	5,416,738	47,520,837	0.11%
2024-11-20	8.64	8.81	8.64	8.80	8.15	qfq	5,701,469	49,845,508	1.50%
2024-11-19	8.63	8.72	8.50	8.67	8.03	qfq	5,533,638	47,684,707	0.12%
2024-11-18	8.78	8.85	8.61	8.66	8.02	qfq	7,031,476	61,402,357	-1.25%
2024-11-15	8.73	8.87	8.66	8.77	8.13	qfq	6,478,000	56,826,015	0.00%
2024-11-14	9.06	9.08	8.73	8.77	8.13	qfq	5,810,899	51,400,665	-2.34%
2024-11-13	9.04	9.15	8.81	8.98	8.32	qfq	10,559,645	94,731,421	-1.32%
2024-11-12	8.94	9.30	8.90	9.10	8.43	qfq	19,367,580	177,380,905	1.45%
2024-11-11	8.70	8.97	8.69	8.97	8.31	qfq	7,710,643	68,001,358	1.93%
2024-11-08	8.93	8.99	8.71	8.80	8.15	qfq	7,977,686	70,356,057	-0.90%
2024-11-07	8.59	8.89	8.54	8.88	8.23	qfq	9,668,797	84,759,755	3.02%
2024-11-06	8.58	8.68	8.51	8.62	7.99	qfq	8,525,480	73,317,862	0.47%
2024-11-05	8.46	8.59	8.44	8.58	7.95	qfq	7,629,374	65,037,414	1.18%
2024-11-04	8.42	8.50	8.36	8.48	7.86	qfq	6,627,192	55,845,194	1.19%
2024-11-01	8.43	8.56	8.29	8.38	7.76	qfq	7,733,808	65,125,354	-1.18%
2024-10-31	8.46	8.54	8.44	8.48	7.86	qfq	4,902,696	41,603,827	-0.35%
2024-10-30	8.48	8.54	8.34	8.51	7.88	qfq	5,662,504	47,819,347	-0.12%
2024-10-29	8.72	8.74	8.40	8.52	7.89	qfq	8,010,635	68,372,315	-1.73%
2024-10-28	8.52	8.68	8.49	8.67	8.03	qfq	7,306,752	62,692,348	1.76%
2024-10-25	8.42	8.54	8.38	8.52	7.89	qfq	5,845,770	49,586,026	1.43%
2024-10-24	8.43	8.52	8.37	8.40	7.78	qfq	4,639,421	39,107,413	-0.83%
2024-10-23	8.48	8.52	8.40	8.47	7.85	qfq	5,796,682	49,068,875	-0.12%
2024-10-22	8.42	8.49	8.33	8.48	7.86	qfq	7,157,922	60,344,703	-0.24%
2024-10-21	8.52	8.57	8.45	8.50	7.88	qfq	6,238,071	53,080,873	0.24%
2024-10-18	8.25	8.60	8.25	8.48	7.86	qfq	6,810,054	57,419,992	2.29%
2024-10-17	8.48	8.55	8.29	8.29	7.68	qfq	4,927,900	41,498,237	-1.31%
2024-10-16	8.45	8.57	8.32	8.40	7.78	qfq	7,127,636	60,136,717	-1.41%
2024-10-15	8.52	8.68	8.52	8.52	7.89	qfq	6,172,525	53,009,527	-1.05%
2024-10-14	8.54	8.68	8.30	8.61	7.98	qfq	6,776,709	57,650,940	1.06%
2024-10-11	8.77	8.82	8.43	8.52	7.89	qfq	8,453,361	72,372,460	-2.63%
2024-10-10	8.73	9.08	8.57	8.75	8.11	qfq	8,158,509	71,793,848	1.16%
2024-10-09	9.17	9.21	8.65	8.65	8.01	qfq	12,674,792	113,537,960	-7.29%
2024-10-08	9.55	9.56	8.86	9.33	8.64	qfq	22,156,304	204,743,276	7.36%
2024-09-30	8.27	8.71	8.13	8.69	8.05	qfq	13,179,715	111,283,401	8.22%
2024-09-27	7.90	8.12	7.84	8.03	7.44	qfq	7,035,609	56,006,173	2.82%
2024-09-26	7.57	7.82	7.51	7.81	7.24	qfq	4,656,928	35,718,209	3.31%
2024-09-25	7.47	7.68	7.46	7.56	7.00	qfq	5,867,364	44,496,866	2.16%
2024-09-24	7.16	7.40	7.12	7.40	6.86	qfq	4,592,825	33,446,891	3.64%
2024-09-23	7.13	7.18	7.07	7.14	6.62	qfq	2,475,700	17,640,400	0.14%
2024-09-20	7.17	7.17	7.08	7.13	6.61	qfq	2,717,300	19,363,577	-0.42%
2024-09-19	7.01	7.18	6.93	7.16	6.63	qfq	3,453,755	24,494,816	2.43%
2024-09-18	7.02	7.04	6.88	6.99	6.48	qfq	3,261,889	22,692,627	-0.57%
2024-09-13	7.10	7.15	7.02	7.03	6.51	qfq	2,615,200	18,489,400	-1.40%
2024-09-12	7.13	7.21	7.11	7.13	6.61	qfq	2,153,275	15,411,424	0.14%
2024-09-11	7.14	7.19	7.08	7.12	6.60	qfq	3,581,471	25,540,553	-0.84%
2024-09-10	7.29	7.32	7.12	7.18	6.65	qfq	3,947,100	28,393,624	-1.24%
2024-09-09	7.30	7.38	7.22	7.27	6.74	qfq	3,528,000	25,718,953	-1.22%
2024-09-06	7.54	7.56	7.34	7.36	6.82	qfq	3,692,610	27,343,239	-2.39%
2024-09-05	7.38	7.55	7.38	7.54	6.99	qfq	4,508,833	33,775,129	2.59%
2024-09-04	7.29	7.45	7.26	7.35	6.81	qfq	3,441,690	25,454,027	0.00%
2024-09-03	7.28	7.40	7.24	7.35	6.81	qfq	2,979,700	21,833,970	0.96%
2024-09-02	7.48	7.48	7.27	7.28	6.75	qfq	4,343,100	32,031,272	-2.41%
2024-08-30	7.38	7.56	7.32	7.46	6.91	qfq	4,581,773	34,281,903	0.67%
2024-08-29	7.24	7.42	7.24	7.41	6.87	qfq	3,373,555	24,816,930	1.23%
2024-08-28	7.24	7.39	7.22	7.32	6.78	qfq	4,017,276	29,421,166	0.83%
2024-08-27	7.20	7.33	7.20	7.26	6.73	qfq	3,256,422	23,645,827	-0.27%
2024-08-26	7.27	7.32	7.16	7.28	6.75	qfq	3,880,391	28,113,252	0.83%
2024-08-23	7.36	7.36	7.15	7.22	6.69	qfq	5,675,158	41,031,874	-1.23%
2024-08-22	7.45	7.68	7.31	7.31	6.77	qfq	9,223,417	68,715,780	1.95%
2024-08-21	7.32	7.38	7.15	7.17	6.64	qfq	4,028,839	29,071,484	-2.18%
2024-08-20	7.52	7.55	7.31	7.33	6.79	qfq	2,776,025	20,500,866	-2.53%
2024-08-19	7.64	7.67	7.51	7.52	6.97	qfq	3,208,441	24,329,761	-1.18%
2024-08-16	7.64	7.67	7.55	7.61	7.05	qfq	3,533,617	26,852,319	-1.04%
2024-08-15	7.64	7.77	7.64	7.69	7.13	qfq	2,210,704	17,024,254	0.13%
2024-08-14	7.79	7.79	7.65	7.68	7.12	qfq	2,261,900	17,426,814	-0.90%
2024-08-13	7.72	7.80	7.67	7.75	7.18	qfq	2,592,883	20,072,826	-0.39%
2024-08-12	7.73	7.83	7.68	7.78	7.21	qfq	2,933,719	22,807,460	0.52%
2024-08-09	7.76	7.80	7.71	7.74	7.17	qfq	2,452,000	19,019,099	-0.26%
2024-08-08	7.66	7.79	7.62	7.76	7.19	qfq	2,955,971	22,838,209	1.31%
2024-08-07	7.69	7.72	7.60	7.66	7.10	qfq	3,277,868	25,119,485	-0.39%
2024-08-06	7.56	7.69	7.55	7.69	7.13	qfq	3,012,986	22,957,736	2.40%
2024-08-05	7.54	7.68	7.50	7.51	6.96	qfq	3,671,532	27,852,612	-0.27%
2024-08-02	7.46	7.65	7.46	7.53	6.98	qfq	4,215,254	31,956,628	0.40%
2024-08-01	7.41	7.54	7.41	7.50	6.95	qfq	3,947,790	29,589,747	0.67%
2024-07-31	7.26	7.48	7.23	7.45	6.90	qfq	4,470,706	33,105,881	2.62%
2024-07-30	7.25	7.29	7.20	7.26	6.73	qfq	1,822,719	13,212,782	0.14%
2024-07-29	7.38	7.38	7.25	7.25	6.72	qfq	2,279,057	16,621,820	-1.49%
2024-07-26	7.23	7.37	7.23	7.36	6.82	qfq	2,163,826	15,848,684	1.94%
2024-07-25	7.20	7.30	7.16	7.22	6.69	qfq	2,211,030	15,963,766	-0.28%
2024-07-24	7.29	7.37	7.23	7.24	6.71	qfq	2,744,662	20,004,397	-1.36%
2024-07-23	7.48	7.51	7.33	7.34	6.80	qfq	3,009,426	22,354,970	-1.74%
2024-07-22	7.51	7.55	7.44	7.47	6.92	qfq	2,345,554	17,573,866	-0.80%
2024-07-19	7.58	7.63	7.51	7.53	6.98	qfq	1,898,800	14,331,671	-1.05%
2024-07-18	7.57	7.62	7.45	7.61	7.05	qfq	2,745,832	20,708,046	-0.13%
2024-07-17	7.66	7.69	7.56	7.62	7.06	qfq	2,123,798	16,174,705	-0.65%
2024-07-16	7.66	7.73	7.61	7.67	7.11	qfq	2,185,259	16,719,129	-0.39%
2024-07-15	7.75	7.76	7.62	7.70	7.13	qfq	2,409,842	18,546,409	-0.39%
2024-07-12	7.71	7.78	7.66	7.73	7.16	qfq	2,370,228	18,317,242	0.39%
2024-07-11	7.56	7.70	7.55	7.70	7.13	qfq	3,255,200	24,895,102	3.49%
2024-07-10	7.54	7.61	7.41	7.44	6.89	qfq	2,517,315	18,878,678	-1.59%
2024-07-09	7.50	7.58	7.34	7.56	7.00	qfq	2,569,900	19,223,116	1.07%
2024-07-08	7.75	7.81	7.47	7.48	6.93	qfq	3,475,320	26,334,974	-3.48%
2024-07-05	7.54	7.76	7.51	7.75	7.18	qfq	3,016,101	22,956,152	2.24%
2024-07-04	7.74	7.81	7.53	7.58	7.02	qfq	4,245,406	32,457,787	-5.37%
2024-07-03	8.02	8.09	7.98	8.01	7.14	qfq	4,008,656	32,216,386	-0.37%
2024-07-02	8.02	8.09	8.00	8.04	7.17	qfq	2,860,528	23,001,039	0.25%
2024-07-01	7.91	8.03	7.86	8.02	7.15	qfq	3,879,489	30,861,946	1.78%
2024-06-28	7.95	7.99	7.85	7.88	7.03	qfq	2,796,328	22,186,560	-0.25%
2024-06-27	8.00	8.08	7.89	7.90	7.05	qfq	2,678,200	21,391,513	-1.00%
2024-06-26	7.71	7.98	7.71	7.98	7.12	qfq	2,848,326	22,392,331	2.84%
2024-06-25	7.68	7.83	7.66	7.76	6.92	qfq	2,493,111	19,344,616	0.91%
2024-06-24	7.92	7.92	7.63	7.69	6.86	qfq	3,602,886	27,865,220	-3.03%
2024-06-21	7.84	8.02	7.80	7.93	7.07	qfq	2,374,300	18,830,591	0.89%
2024-06-20	7.97	8.00	7.84	7.86	7.01	qfq	2,548,566	20,156,343	-1.63%
2024-06-19	8.02	8.05	7.92	7.99	7.13	qfq	1,872,500	14,975,386	-0.37%
2024-06-18	7.99	8.08	7.92	8.02	7.15	qfq	3,350,069	26,872,419	0.75%
2024-06-17	7.94	8.04	7.87	7.96	7.10	qfq	3,375,478	26,895,017	-0.25%
2024-06-14	7.97	8.04	7.86	7.98	7.12	qfq	4,332,990	34,450,604	-0.25%
2024-06-13	8.20	8.21	7.96	8.00	7.13	qfq	3,373,798	27,189,364	-2.20%
2024-06-12	8.18	8.28	8.15	8.18	7.30	qfq	3,093,755	25,401,841	-0.37%
2024-06-11	8.13	8.25	8.03	8.21	7.32	qfq	3,445,387	28,050,793	0.98%
2024-06-07	7.94	8.15	7.93	8.13	7.25	qfq	4,972,979	40,054,483	3.57%
2024-06-06	8.24	8.24	7.75	7.85	7.00	qfq	8,544,376	67,683,597	-4.27%
2024-06-05	8.47	8.48	8.18	8.20	7.31	qfq	4,952,248	41,236,168	-3.30%
2024-06-04	8.49	8.53	8.38	8.48	7.56	qfq	3,595,905	30,400,001	-0.35%
2024-06-03	8.74	8.74	8.42	8.51	7.59	qfq	4,568,432	39,056,225	-2.74%
2024-05-31	8.67	8.76	8.64	8.75	7.80	qfq	2,250,629	19,615,147	1.27%
2024-05-30	8.71	8.71	8.61	8.64	7.71	qfq	2,405,923	20,823,822	-0.58%
2024-05-29	8.66	8.78	8.63	8.69	7.75	qfq	2,309,089	20,098,954	0.00%
2024-05-28	8.87	8.87	8.66	8.69	7.75	qfq	3,057,603	26,753,013	-2.14%
2024-05-27	8.78	8.88	8.72	8.88	7.92	qfq	2,832,133	24,904,715	1.14%
2024-05-24	8.74	8.88	8.71	8.78	7.83	qfq	2,954,406	26,057,510	0.34%
2024-05-23	8.89	8.92	8.72	8.75	7.80	qfq	3,799,724	33,426,021	-1.80%
2024-05-22	8.90	8.97	8.88	8.91	7.95	qfq	2,888,308	25,752,629	-0.11%
2024-05-21	8.98	8.99	8.86	8.92	7.96	qfq	3,367,031	30,010,537	-1.11%
2024-05-20	8.97	9.07	8.97	9.02	8.04	qfq	3,786,996	34,176,542	0.56%
2024-05-17	8.98	9.04	8.90	8.97	8.00	qfq	3,461,330	31,001,900	-0.33%
2024-05-16	9.08	9.08	8.94	9.00	8.03	qfq	4,317,691	38,876,386	-0.66%
2024-05-15	9.16	9.17	9.05	9.06	8.08	qfq	2,784,733	25,321,636	-1.09%
2024-05-14	9.05	9.19	9.03	9.16	8.17	qfq	3,780,613	34,471,470	1.33%
2024-05-13	9.12	9.13	8.99	9.04	8.06	qfq	4,892,740	44,311,605	-1.53%
2024-05-10	9.16	9.22	9.07	9.18	8.19	qfq	4,186,174	38,306,241	0.22%
2024-05-09	9.02	9.38	9.00	9.16	8.17	qfq	5,789,135	53,183,028	1.55%
2024-05-08	8.98	9.09	8.96	9.02	8.04	qfq	4,974,951	44,884,127	-0.22%
2024-05-07	9.10	9.12	8.96	9.04	8.06	qfq	5,009,548	45,201,983	-0.33%
2024-05-06	8.88	9.09	8.85	9.07	8.09	qfq	6,857,588	61,651,196	2.49%
2024-04-30	8.74	8.95	8.69	8.85	7.89	qfq	6,354,276	56,167,012	1.61%
2024-04-29	8.55	8.73	8.54	8.71	7.77	qfq	5,782,221	50,058,166	1.87%
2024-04-26	8.56	8.62	8.48	8.55	7.63	qfq	5,502,699	47,134,364	0.35%
2024-04-25	8.45	8.57	8.45	8.52	7.60	qfq	4,561,356	38,890,052	0.24%
2024-04-24	8.58	8.58	8.40	8.50	7.58	qfq	5,227,236	44,308,740	0.24%
2024-04-23	8.53	8.64	8.41	8.48	7.56	qfq	6,545,224	55,687,336	-1.17%
2024-04-22	8.35	8.70	8.35	8.58	7.65	qfq	9,581,714	81,775,773	2.14%
2024-04-19	8.20	8.42	8.19	8.40	7.49	qfq	7,290,370	60,959,664	1.45%
2024-04-18	8.33	8.43	8.27	8.28	7.38	qfq	7,858,182	65,576,113	-1.43%
2024-04-17	8.14	8.42	8.12	8.40	7.49	qfq	10,413,744	86,744,082	4.09%
2024-04-16	8.25	8.65	8.06	8.07	7.20	qfq	16,954,216	141,488,904	0.62%
2024-04-15	8.26	8.27	7.90	8.02	7.15	qfq	5,879,854	47,278,330	-1.96%
2024-04-12	8.17	8.28	8.15	8.18	7.30	qfq	3,062,324	25,112,068	0.25%
2024-04-11	8.03	8.27	8.01	8.16	7.28	qfq	2,846,255	23,299,214	0.87%
2024-04-10	8.20	8.25	8.05	8.09	7.22	qfq	3,424,555	27,834,660	-1.94%
2024-04-09	8.12	8.25	8.08	8.25	7.36	qfq	3,706,241	30,275,900	1.98%
2024-04-08	8.35	8.35	8.09	8.09	7.22	qfq	4,626,550	37,898,697	-2.88%
2024-04-03	8.25	8.35	8.22	8.33	7.43	qfq	3,254,757	27,011,517	0.48%
2024-04-02	8.27	8.32	8.24	8.29	7.39	qfq	3,200,700	26,508,547	0.24%
2024-04-01	8.19	8.28	8.17	8.27	7.38	qfq	5,013,389	41,224,166	0.98%
2024-03-29	7.92	8.19	7.92	8.19	7.30	qfq	4,739,028	38,286,893	2.89%
2024-03-28	7.95	8.06	7.79	7.96	7.10	qfq	4,461,441	35,503,974	0.38%
2024-03-27	8.00	8.08	7.88	7.93	7.07	qfq	3,031,175	24,274,337	-1.00%
2024-03-26	7.94	8.03	7.82	8.01	7.14	qfq	3,741,431	29,693,554	0.75%
2024-03-25	8.10	8.14	7.95	7.95	7.09	qfq	3,936,939	31,748,126	-2.09%
2024-03-22	8.23	8.23	8.03	8.12	7.24	qfq	4,023,125	32,668,627	-1.22%
2024-03-21	8.25	8.30	8.14	8.22	7.33	qfq	3,012,691	24,767,514	-0.48%
2024-03-20	8.13	8.27	8.11	8.26	7.37	qfq	3,515,362	28,746,174	1.10%
2024-03-19	8.20	8.26	8.14	8.17	7.29	qfq	3,191,838	26,179,467	-0.37%
2024-03-18	8.10	8.21	8.08	8.20	7.31	qfq	4,137,090	33,744,498	1.49%
2024-03-15	7.99	8.10	7.94	8.08	7.21	qfq	3,273,508	26,258,115	1.00%
2024-03-14	8.00	8.08	7.90	8.00	7.13	qfq	3,464,875	27,741,704	0.25%
2024-03-13	8.07	8.07	7.90	7.98	7.12	qfq	3,263,265	26,014,950	-0.37%
2024-03-12	8.00	8.09	7.94	8.01	7.14	qfq	3,856,420	30,917,522	0.38%
2024-03-11	7.77	7.99	7.77	7.98	7.12	qfq	4,145,874	32,618,513	2.44%
2024-03-08	7.69	7.79	7.67	7.79	6.95	qfq	2,666,340	20,631,937	1.04%
2024-03-07	7.80	7.84	7.71	7.71	6.88	qfq	3,469,121	26,967,144	-0.90%
2024-03-06	7.70	7.82	7.68	7.78	6.94	qfq	2,966,975	22,996,850	0.52%
2024-03-05	7.84	7.84	7.69	7.74	6.90	qfq	4,258,181	33,037,748	-1.65%
2024-03-04	7.76	7.89	7.73	7.87	7.02	qfq	5,603,077	43,853,296	1.55%
2024-03-01	7.71	7.78	7.68	7.75	6.91	qfq	4,355,119	33,670,608	0.52%
2024-02-29	7.46	7.74	7.45	7.71	6.88	qfq	6,313,455	48,180,480	2.80%
2024-02-28	7.96	8.11	7.48	7.50	6.69	qfq	9,701,199	75,522,836	-5.78%
2024-02-27	7.81	7.96	7.75	7.96	7.10	qfq	3,753,257	29,482,704	1.92%
2024-02-26	7.78	7.91	7.74	7.81	6.97	qfq	4,877,928	38,170,336	0.26%
2024-02-23	7.70	7.81	7.62	7.79	6.95	qfq	4,188,966	32,283,819	1.70%
2024-02-22	7.58	7.72	7.56	7.66	6.83	qfq	4,473,566	34,136,917	0.66%
2024-02-21	7.35	7.78	7.32	7.61	6.79	qfq	8,581,065	65,218,946	2.98%
2024-02-20	7.33	7.47	7.22	7.39	6.59	qfq	5,335,323	39,308,865	0.54%
2024-02-19	7.31	7.55	7.23	7.35	6.56	qfq	8,880,358	65,367,968	1.52%
2024-02-08	6.71	7.25	6.60	7.24	6.46	qfq	10,906,412	75,941,568	8.87%
2024-02-07	6.70	6.84	6.48	6.65	5.93	qfq	10,085,642	67,120,194	-1.34%
2024-02-06	6.40	6.89	6.10	6.74	6.01	qfq	10,693,535	69,430,876	4.50%
2024-02-05	6.99	7.00	6.33	6.45	5.75	qfq	11,185,746	73,068,599	-8.12%
2024-02-02	7.35	7.43	6.81	7.02	6.26	qfq	7,941,929	56,475,499	-4.10%
2024-02-01	7.42	7.47	7.21	7.32	6.53	qfq	5,241,153	38,505,557	-1.48%
2024-01-31	7.82	7.83	7.43	7.43	6.63	qfq	6,014,770	45,720,709	-5.11%
2024-01-30	8.02	8.09	7.77	7.83	6.98	qfq	4,328,767	34,461,106	-3.45%
2024-01-29	8.36	8.41	8.08	8.11	7.23	qfq	4,599,262	37,663,666	-2.52%
2024-01-26	8.24	8.45	8.22	8.32	7.42	qfq	5,548,200	46,319,428	1.09%
2024-01-25	7.86	8.27	7.83	8.23	7.34	qfq	6,225,171	50,197,542	4.57%
2024-01-24	7.74	7.88	7.55	7.87	7.02	qfq	6,635,438	51,270,955	1.68%
2024-01-23	7.72	7.75	7.55	7.74	6.90	qfq	7,058,081	54,072,134	0.26%
2024-01-22	8.21	8.21	7.68	7.72	6.89	qfq	7,388,075	58,724,997	-6.08%
2024-01-19	8.35	8.36	8.19	8.22	7.33	qfq	5,636,020	46,557,930	-1.79%
2024-01-18	8.61	8.63	8.16	8.37	7.46	qfq	9,502,073	79,307,763	-2.79%
2024-01-17	8.77	8.84	8.57	8.61	7.68	qfq	4,570,358	39,838,522	-1.49%
2024-01-16	8.77	8.82	8.65	8.74	7.79	qfq	4,244,487	37,061,716	-0.46%
2024-01-15	8.75	8.83	8.69	8.78	7.83	qfq	3,670,107	32,211,854	0.23%
2024-01-12	8.81	8.87	8.76	8.76	7.81	qfq	3,964,900	34,983,435	-1.02%
2024-01-11	8.88	8.94	8.80	8.85	7.89	qfq	4,886,064	43,268,355	-0.34%
2024-01-10	8.98	8.98	8.82	8.88	7.92	qfq	3,258,775	28,999,801	-0.78%
2024-01-09	8.93	9.00	8.89	8.95	7.98	qfq	3,867,720	34,602,796	0.22%
2024-01-08	9.09	9.09	8.92	8.93	7.96	qfq	4,385,027	39,472,876	-1.87%
2024-01-05	9.24	9.26	9.05	9.10	8.12	qfq	3,451,883	31,558,901	-1.30%
2024-01-04	9.20	9.23	9.16	9.22	8.22	qfq	3,630,307	33,382,076	0.11%
2024-01-03	9.16	9.30	9.13	9.21	8.21	qfq	4,429,636	40,805,710	0.44%
2024-01-02	8.95	9.24	8.94	9.17	8.18	qfq	5,690,544	51,991,674	2.00%
2023-12-29	8.88	9.01	8.87	8.99	8.02	qfq	3,968,029	35,552,359	1.01%
2023-12-28	8.75	9.00	8.62	8.90	7.94	qfq	6,045,740	53,334,022	2.18%
2023-12-27	8.59	8.73	8.55	8.71	7.77	qfq	4,211,304	36,348,474	1.40%
2023-12-26	8.74	8.78	8.57	8.59	7.66	qfq	5,825,909	50,368,395	-2.16%
2023-12-25	8.79	8.80	8.66	8.78	7.83	qfq	4,665,500	40,707,868	-0.11%
2023-12-22	8.90	8.90	8.76	8.79	7.84	qfq	4,228,679	37,319,682	-1.24%
2023-12-21	8.93	8.94	8.74	8.90	7.94	qfq	4,377,239	38,714,304	-0.11%
2023-12-20	8.93	9.05	8.91	8.91	7.95	qfq	3,573,950	32,126,568	-0.11%
2023-12-19	8.99	8.99	8.81	8.92	7.96	qfq	3,872,399	34,347,012	-0.22%
2023-12-18	8.97	9.11	8.91	8.94	7.97	qfq	4,373,391	39,351,872	-0.67%
2023-12-15	9.14	9.18	8.99	9.00	8.03	qfq	5,162,611	46,706,048	-1.53%
2023-12-14	9.24	9.31	9.13	9.14	8.15	qfq	3,933,700	36,229,667	-0.98%
2023-12-13	9.15	9.38	9.15	9.23	8.23	qfq	5,879,721	54,663,635	0.65%
2023-12-12	9.16	9.31	9.12	9.17	8.18	qfq	4,490,067	41,120,042	0.33%
2023-12-11	9.08	9.17	8.97	9.14	8.15	qfq	7,200,707	65,233,745	0.66%
2023-12-08	9.24	9.28	9.08	9.08	8.10	qfq	4,325,892	39,695,191	-1.84%
2023-12-07	9.33	9.35	9.23	9.25	8.25	qfq	4,417,585	41,001,796	-0.75%
2023-12-06	9.29	9.42	9.22	9.32	8.31	qfq	4,246,228	39,526,091	0.43%
2023-12-05	9.42	9.50	9.28	9.28	8.28	qfq	5,880,401	55,064,457	-1.59%
2023-12-04	9.52	9.56	9.34	9.43	8.41	qfq	5,275,054	49,831,521	-1.05%
2023-12-01	9.52	9.60	9.44	9.53	8.50	qfq	3,399,504	32,408,318	0.00%
2023-11-30	9.51	9.55	9.35	9.53	8.50	qfq	3,936,575	37,245,809	0.11%
2023-11-29	9.65	9.65	9.51	9.52	8.49	qfq	3,975,590	37,975,899	-1.24%
2023-11-28	9.57	9.66	9.40	9.64	8.60	qfq	4,905,515	46,897,030	0.73%
2023-11-27	9.72	9.73	9.55	9.57	8.54	qfq	5,740,421	55,126,647	-1.64%
2023-11-24	9.69	9.79	9.63	9.73	8.68	qfq	4,903,015	47,665,513	0.41%
2023-11-23	9.61	9.71	9.56	9.69	8.64	qfq	4,561,395	44,071,643	1.47%
2023-11-22	9.57	9.65	9.54	9.55	8.52	qfq	4,255,078	40,818,878	-0.42%
2023-11-21	9.67	9.69	9.57	9.59	8.55	qfq	4,805,300	46,256,013	-0.42%
2023-11-20	9.53	9.65	9.51	9.63	8.59	qfq	4,013,097	38,472,790	1.05%
2023-11-17	9.40	9.54	9.35	9.53	8.50	qfq	3,821,601	36,187,458	1.28%
2023-11-16	9.47	9.51	9.39	9.41	8.39	qfq	3,323,013	31,390,858	-0.95%
2023-11-15	9.54	9.58	9.45	9.50	8.47	qfq	3,310,470	31,425,810	0.11%
2023-11-14	9.51	9.58	9.43	9.49	8.46	qfq	3,356,954	31,909,405	-0.32%
2023-11-13	9.53	9.58	9.45	9.52	8.49	qfq	4,403,022	41,860,626	0.00%
2023-11-10	9.42	9.61	9.35	9.52	8.49	qfq	3,741,006	35,618,766	0.74%
2023-11-09	9.51	9.61	9.41	9.45	8.43	qfq	4,387,449	41,625,440	-0.94%
2023-11-08	9.50	9.65	9.48	9.54	8.51	qfq	4,294,059	41,078,693	0.53%
2023-11-07	9.67	9.68	9.46	9.49	8.46	qfq	8,161,749	77,873,415	-1.86%
2023-11-06	9.75	9.87	9.66	9.67	8.62	qfq	5,670,077	55,436,935	-0.62%
2023-11-03	9.59	9.74	9.56	9.73	8.68	qfq	5,051,759	48,964,676	1.46%
2023-11-02	9.60	9.72	9.57	9.59	8.55	qfq	5,554,372	53,501,603	-0.21%
2023-11-01	9.58	9.65	9.46	9.61	8.57	qfq	5,667,034	54,124,091	0.31%
2023-10-31	9.45	9.77	9.45	9.58	8.54	qfq	11,131,671	107,056,200	0.31%
2023-10-30	9.05	9.60	9.03	9.55	8.52	qfq	15,426,058	144,127,540	5.06%
2023-10-27	8.78	9.12	8.67	9.09	8.11	qfq	11,940,975	106,864,496	3.53%
2023-10-26	8.73	8.80	8.63	8.78	7.83	qfq	9,382,983	81,720,557	-0.34%
2023-10-25	8.93	9.05	8.73	8.81	7.86	qfq	12,048,212	106,427,015	-1.23%
2023-10-24	9.20	9.27	8.54	8.92	7.96	qfq	15,182,573	134,490,725	-3.78%
2023-10-23	9.46	9.48	9.22	9.27	8.27	qfq	4,906,431	45,763,488	-2.01%
2023-10-20	9.56	9.58	9.39	9.46	8.44	qfq	3,939,748	37,374,040	-0.63%
2023-10-19	9.70	9.72	9.49	9.52	8.49	qfq	3,319,318	31,813,914	-1.35%
2023-10-18	9.89	9.92	9.64	9.65	8.61	qfq	4,364,562	42,428,149	-2.43%
2023-10-17	9.98	10.03	9.78	9.89	8.82	qfq	5,170,247	50,897,227	-0.90%
2023-10-16	10.07	10.19	9.91	9.98	8.90	qfq	4,459,133	44,662,072	-0.20%
2023-10-13	9.90	10.10	9.87	10.00	8.92	qfq	5,309,463	53,276,097	0.50%
2023-10-12	9.91	10.03	9.90	9.95	8.87	qfq	3,175,436	31,599,472	0.40%
2023-10-11	9.88	9.99	9.80	9.91	8.84	qfq	4,108,942	40,730,735	0.81%
2023-10-10	10.06	10.08	9.78	9.83	8.77	qfq	4,592,428	45,329,918	-1.70%
2023-10-09	10.09	10.15	9.83	10.00	8.92	qfq	5,790,682	57,729,529	-1.38%
2023-09-28	10.05	10.19	9.95	10.14	9.04	qfq	6,893,961	69,660,509	1.30%
2023-09-27	9.87	10.06	9.86	10.01	8.93	qfq	5,206,701	51,943,486	1.62%
2023-09-26	9.90	9.94	9.83	9.85	8.78	qfq	2,691,319	26,566,651	-0.71%
2023-09-25	9.80	9.95	9.75	9.92	8.85	qfq	5,171,385	51,155,444	1.22%
2023-09-22	9.60	9.81	9.55	9.80	8.74	qfq	4,958,170	48,091,635	1.77%
2023-09-21	9.70	9.70	9.58	9.63	8.59	qfq	3,150,816	30,370,105	-0.52%
2023-09-20	9.73	9.79	9.64	9.68	8.63	qfq	3,053,324	29,667,190	-0.21%
2023-09-19	9.70	9.82	9.68	9.70	8.65	qfq	3,953,171	38,496,180	-0.10%
2023-09-18	9.78	9.79	9.59	9.71	8.66	qfq	5,414,281	52,353,316	-0.10%
2023-09-15	9.61	9.76	9.61	9.72	8.67	qfq	5,003,261	48,571,947	0.62%
2023-09-14	9.62	9.74	9.59	9.66	8.62	qfq	3,496,500	33,753,271	0.21%
2023-09-13	9.63	9.75	9.57	9.64	8.60	qfq	4,063,260	39,231,081	-0.21%
2023-09-12	9.60	9.70	9.54	9.66	8.62	qfq	5,674,194	54,761,382	1.15%
2023-09-11	9.37	9.62	9.35	9.55	8.52	qfq	4,546,027	43,383,247	2.03%
2023-09-08	9.42	9.46	9.33	9.36	8.35	qfq	2,586,513	24,273,160	-0.43%
2023-09-07	9.48	9.57	9.40	9.40	8.38	qfq	4,780,102	45,211,559	-0.95%
2023-09-06	9.55	9.65	9.46	9.49	8.46	qfq	4,129,896	39,411,659	-0.73%
2023-09-05	9.59	9.64	9.52	9.56	8.53	qfq	3,060,734	29,270,707	-0.52%
2023-09-04	9.58	9.67	9.54	9.61	8.57	qfq	4,935,194	47,379,548	0.73%
2023-09-01	9.51	9.59	9.44	9.54	8.51	qfq	5,513,691	52,515,595	0.21%
2023-08-31	9.39	9.55	9.32	9.52	8.49	qfq	4,328,482	40,839,653	0.95%
2023-08-30	9.26	9.49	9.26	9.43	8.41	qfq	6,088,654	57,284,134	1.40%
2023-08-29	9.13	9.30	9.08	9.30	8.29	qfq	4,937,412	45,558,352	1.86%
2023-08-28	9.33	9.40	9.09	9.13	8.14	qfq	9,023,197	83,522,360	1.33%
2023-08-25	9.18	9.25	8.99	9.01	8.04	qfq	5,667,816	51,694,990	-2.17%
2023-08-24	9.09	9.27	8.95	9.21	8.21	qfq	7,638,697	69,766,397	1.32%
2023-08-23	9.15	9.19	9.02	9.09	8.11	qfq	6,056,115	55,278,022	-0.33%
2023-08-22	9.28	9.30	8.97	9.12	8.13	qfq	8,018,889	72,965,374	-0.87%
2023-08-21	9.59	9.62	9.15	9.20	8.21	qfq	10,487,054	97,166,277	-3.26%
2023-08-18	9.97	9.98	9.51	9.51	8.48	qfq	11,998,571	115,996,686	-4.33%
2023-08-17	9.84	10.02	9.75	9.94	8.87	qfq	12,638,495	124,988,484	1.02%
2023-08-16	9.80	10.10	9.74	9.84	8.78	qfq	17,476,031	173,191,852	-0.30%
2023-08-15	9.58	9.97	9.50	9.87	8.80	qfq	19,804,535	194,550,223	1.96%
2023-08-14	9.48	9.73	9.34	9.68	8.63	qfq	11,454,972	109,396,004	2.11%
2023-08-11	9.45	9.75	9.41	9.48	8.45	qfq	11,499,858	110,450,207	0.96%
2023-08-10	9.43	9.50	9.38	9.39	8.37	qfq	4,144,157	39,127,603	-0.32%
2023-08-09	9.39	9.55	9.32	9.42	8.40	qfq	7,407,343	69,898,756	0.43%
2023-08-08	9.18	9.45	9.10	9.38	8.37	qfq	12,373,235	115,203,601	3.76%
2023-08-07	9.65	9.67	9.00	9.04	8.06	qfq	13,000,164	119,506,138	-6.51%
2023-08-04	9.65	9.71	9.61	9.67	8.62	qfq	3,906,773	37,735,959	0.21%
2023-08-03	9.57	9.68	9.57	9.65	8.61	qfq	3,535,183	34,073,603	0.63%
2023-08-02	9.59	9.62	9.51	9.59	8.55	qfq	3,337,698	31,939,641	0.21%
2023-08-01	9.65	9.68	9.56	9.57	8.54	qfq	4,219,314	40,576,876	-0.62%
2023-07-31	9.71	9.80	9.61	9.63	8.59	qfq	4,646,597	44,938,848	-0.72%
2023-07-28	9.56	9.70	9.52	9.70	8.65	qfq	3,973,804	38,351,297	1.15%
2023-07-27	9.65	9.70	9.56	9.59	8.55	qfq	2,563,408	24,645,450	-0.62%
2023-07-26	9.58	9.75	9.53	9.65	8.61	qfq	4,690,844	45,244,540	0.31%
2023-07-25	9.57	9.62	9.46	9.62	8.58	qfq	4,599,706	43,915,094	1.69%
2023-07-24	9.46	9.54	9.39	9.46	8.44	qfq	3,096,118	29,330,463	0.53%
2023-07-21	9.38	9.48	9.37	9.41	8.39	qfq	2,403,062	22,646,601	-0.11%
2023-07-20	9.50	9.54	9.40	9.42	8.40	qfq	2,769,872	26,211,316	-0.63%
2023-07-19	9.49	9.53	9.39	9.48	8.45	qfq	2,034,520	19,276,193	-0.21%
2023-07-18	9.56	9.56	9.40	9.50	8.47	qfq	2,456,309	23,259,711	0.00%