SECURITY DETAIL · RAW DATA

佛燃能源002911.SZ

ASZSECNYSTOCK

最近收盘价10.342026-07-17

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）9,079,577

成交额（元）95,692,875

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 6 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
2026-04-17	2026-04-24	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-08	2026-01-15	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-15	2025-04-22	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-02-13	2025-02-20	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-18	2024-04-26	cash_dividend	0.5998299	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-18	2024-04-26	bonus_share	—	—	0.2999149	—	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	10.39	10.72	10.32	10.34	10.34	qfq	9,079,577	95,692,875	-0.48%
2026-07-16	10.36	10.41	10.26	10.39	10.39	qfq	5,126,752	53,060,987	0.29%
2026-07-15	10.20	10.42	10.15	10.36	10.36	qfq	6,256,412	64,649,969	1.17%
2026-07-14	10.04	10.35	10.04	10.24	10.24	qfq	7,001,395	71,557,025	1.59%
2026-07-13	9.98	10.30	9.95	10.08	10.08	qfq	9,527,826	96,700,098	1.20%
2026-07-10	9.98	10.08	9.82	9.96	9.96	qfq	3,650,208	36,374,630	0.00%
2026-07-09	10.05	10.08	9.87	9.96	9.96	qfq	4,775,221	47,490,892	-0.50%
2026-07-08	9.98	10.18	9.90	10.01	10.01	qfq	4,541,851	45,562,530	0.00%
2026-07-07	10.40	10.41	9.98	10.01	10.01	qfq	5,559,093	56,036,981	-3.66%
2026-07-06	10.30	10.49	10.08	10.39	10.39	qfq	7,237,675	75,122,611	-0.10%
2026-07-03	10.16	10.46	10.11	10.40	10.40	qfq	5,914,232	61,090,395	3.07%
2026-07-02	9.94	10.21	9.81	10.09	10.09	qfq	8,108,483	81,460,563	1.71%
2026-07-01	9.56	10.10	9.55	9.92	9.92	qfq	9,145,764	90,716,994	4.53%
2026-06-30	9.70	9.73	9.44	9.49	9.49	qfq	5,055,885	48,110,776	-2.06%
2026-06-29	9.71	9.75	9.33	9.69	9.69	qfq	7,128,859	68,343,671	0.31%
2026-06-26	9.83	9.84	9.61	9.66	9.66	qfq	5,222,089	50,592,514	-1.43%
2026-06-25	9.91	9.94	9.75	9.80	9.80	qfq	4,803,479	47,198,419	-1.71%
2026-06-24	10.26	10.37	9.95	9.97	9.97	qfq	5,584,695	56,288,998	-2.73%
2026-06-23	10.16	10.40	10.10	10.25	10.25	qfq	4,855,283	49,823,915	0.89%
2026-06-22	10.21	10.24	9.87	10.16	10.16	qfq	7,617,832	76,284,880	-0.49%
2026-06-18	10.38	10.42	10.15	10.21	10.21	qfq	5,173,238	53,083,444	-1.45%
2026-06-17	10.49	10.49	10.34	10.36	10.36	qfq	3,266,405	33,928,542	-1.15%
2026-06-16	10.47	10.55	10.33	10.48	10.48	qfq	4,657,013	48,576,088	0.00%
2026-06-15	10.42	10.56	10.36	10.48	10.48	qfq	5,054,894	52,737,600	0.29%
2026-06-12	10.38	10.48	10.28	10.45	10.45	qfq	5,124,595	53,273,748	0.67%
2026-06-11	10.55	10.56	10.33	10.38	10.38	qfq	3,922,506	40,814,020	-1.42%
2026-06-10	10.55	10.62	10.38	10.53	10.53	qfq	4,927,676	51,687,800	-0.57%
2026-06-09	10.72	10.78	10.50	10.59	10.59	qfq	6,104,513	64,813,517	-1.76%
2026-06-08	10.93	10.99	10.62	10.78	10.78	qfq	4,954,254	53,485,054	-2.36%
2026-06-05	10.98	11.16	10.98	11.04	11.04	qfq	3,683,190	40,760,990	0.00%
2026-06-04	11.22	11.22	10.98	11.04	11.04	qfq	4,325,180	47,876,343	-1.60%
2026-06-03	11.23	11.30	11.01	11.22	11.22	qfq	5,657,822	63,081,347	-0.62%
2026-06-02	11.65	11.65	11.28	11.29	11.29	qfq	5,784,135	65,927,844	-2.42%
2026-06-01	11.38	11.61	11.29	11.57	11.57	qfq	6,025,579	69,231,507	1.85%
2026-05-29	11.36	11.47	11.28	11.36	11.36	qfq	4,336,391	49,304,214	-0.09%
2026-05-28	11.40	11.55	11.27	11.37	11.37	qfq	3,765,059	42,909,444	-0.70%
2026-05-27	11.67	11.73	11.38	11.45	11.45	qfq	5,269,698	60,501,752	-2.14%
2026-05-26	11.62	11.72	11.41	11.70	11.70	qfq	5,033,460	58,488,236	0.52%
2026-05-25	11.88	11.88	11.53	11.64	11.64	qfq	5,148,400	60,090,241	0.17%
2026-05-22	11.78	11.85	11.55	11.62	11.62	qfq	5,977,186	69,474,747	-1.36%
2026-05-21	12.18	12.18	11.76	11.78	11.78	qfq	8,375,729	100,263,803	-3.68%
2026-05-20	12.21	12.31	12.03	12.23	12.23	qfq	7,686,788	93,953,522	0.25%
2026-05-19	11.96	12.22	11.95	12.20	12.20	qfq	7,478,935	90,765,031	2.09%
2026-05-18	11.89	12.03	11.78	11.95	11.95	qfq	6,828,980	81,273,932	0.67%
2026-05-15	11.98	12.05	11.80	11.87	11.87	qfq	8,953,318	106,348,158	-1.58%
2026-05-14	11.98	12.30	11.90	12.06	12.06	qfq	11,902,420	144,566,175	1.17%
2026-05-13	11.94	12.03	11.86	11.92	11.92	qfq	6,818,131	81,357,825	0.08%
2026-05-12	11.91	11.98	11.74	11.91	11.91	qfq	9,375,673	111,193,532	0.17%
2026-05-11	11.98	11.98	11.77	11.89	11.89	qfq	7,455,783	88,351,613	-0.25%
2026-05-08	12.01	12.05	11.88	11.92	11.92	qfq	6,795,565	81,000,309	-0.75%
2026-05-07	12.10	12.11	11.93	12.01	12.01	qfq	5,618,535	67,379,724	-0.74%
2026-05-06	12.16	12.19	11.86	12.10	12.10	qfq	10,599,258	127,580,251	-0.98%
2026-04-30	12.54	12.68	12.12	12.22	12.22	qfq	8,746,796	107,171,645	0.08%
2026-04-29	12.08	12.25	11.90	12.21	12.21	qfq	8,490,712	102,845,368	0.08%
2026-04-28	12.30	12.38	11.96	12.20	12.20	qfq	12,765,517	154,862,053	-0.41%
2026-04-27	12.59	12.59	12.09	12.25	12.25	qfq	19,156,899	235,183,973	-8.45%
2026-04-24	13.57	13.76	13.30	13.38	13.38	qfq	9,490,940	127,520,084	-4.63%
2026-04-23	13.86	14.08	13.73	14.03	13.76	qfq	8,068,100	112,233,243	1.37%
2026-04-22	13.70	13.86	13.67	13.84	13.57	qfq	5,176,247	71,291,584	0.36%
2026-04-21	13.90	13.95	13.66	13.79	13.52	qfq	6,068,745	83,494,379	0.66%
2026-04-20	13.59	13.76	13.54	13.70	13.44	qfq	7,053,552	96,391,488	0.81%
2026-04-17	13.68	13.70	13.46	13.59	13.33	qfq	6,064,189	82,280,463	-0.66%
2026-04-16	13.72	13.72	13.48	13.68	13.42	qfq	10,218,325	138,965,791	-0.51%
2026-04-15	13.98	14.16	13.59	13.75	13.49	qfq	14,394,313	198,401,719	-0.65%
2026-04-14	14.61	15.46	13.74	13.84	13.57	qfq	24,032,422	344,265,997	-1.49%
2026-04-13	14.10	14.20	13.91	14.05	13.78	qfq	5,784,270	81,389,479	0.64%
2026-04-10	14.10	14.13	13.94	13.96	13.69	qfq	3,463,005	48,595,793	-0.50%
2026-04-09	14.00	14.14	13.90	14.03	13.76	qfq	4,965,780	69,733,265	-0.78%
2026-04-08	14.27	14.30	13.91	14.14	13.87	qfq	8,161,632	114,655,918	-0.42%
2026-04-07	13.89	14.25	13.82	14.20	13.93	qfq	7,136,117	100,848,454	2.23%
2026-04-03	14.43	14.46	13.80	13.89	13.62	qfq	6,541,347	91,533,352	-3.54%
2026-04-02	14.36	14.58	14.29	14.40	14.12	qfq	5,957,252	86,053,112	0.28%
2026-04-01	14.62	14.69	14.21	14.36	14.08	qfq	8,195,551	118,396,188	-0.83%
2026-03-31	14.60	14.91	14.46	14.48	14.20	qfq	9,505,018	139,011,710	-1.23%
2026-03-30	14.51	14.75	14.39	14.66	14.38	qfq	10,364,966	151,383,262	0.96%
2026-03-27	14.47	14.69	14.33	14.52	14.24	qfq	8,938,306	129,698,144	0.28%
2026-03-26	14.71	14.72	14.41	14.48	14.20	qfq	9,649,391	140,021,294	0.49%
2026-03-25	14.39	14.60	14.30	14.41	14.13	qfq	13,407,609	193,711,395	-0.48%
2026-03-24	14.35	14.48	14.13	14.48	14.20	qfq	7,590,842	109,017,452	1.83%
2026-03-23	14.51	14.75	14.10	14.22	13.95	qfq	9,817,835	141,402,792	-3.53%
2026-03-20	14.67	15.06	14.40	14.74	14.46	qfq	9,185,030	135,495,897	-0.07%
2026-03-19	15.14	15.17	14.47	14.75	14.47	qfq	11,357,013	167,745,483	-0.07%
2026-03-18	14.75	14.83	14.49	14.76	14.48	qfq	8,872,426	130,094,386	0.54%
2026-03-17	15.30	15.30	14.65	14.68	14.40	qfq	13,899,100	206,168,544	-4.05%
2026-03-16	15.45	15.57	15.18	15.30	15.01	qfq	9,895,657	151,627,001	-0.52%
2026-03-13	15.61	15.90	15.35	15.38	15.08	qfq	11,351,588	177,319,035	-1.47%
2026-03-12	15.26	15.70	15.17	15.61	15.31	qfq	14,381,512	223,169,022	2.90%
2026-03-11	14.84	15.33	14.71	15.17	14.88	qfq	14,733,324	223,338,234	2.09%
2026-03-10	14.67	15.05	14.40	14.86	14.57	qfq	16,254,758	241,446,107	-1.59%
2026-03-09	15.60	15.99	15.05	15.10	14.81	qfq	21,330,654	329,714,415	-0.33%
2026-03-06	15.49	15.68	15.15	15.15	14.86	qfq	20,443,358	312,911,524	-2.76%
2026-03-05	15.71	15.95	14.90	15.58	15.28	qfq	32,346,411	498,536,538	-2.56%
2026-03-04	17.77	17.80	15.99	15.99	15.68	qfq	20,378,523	328,088,146	-10.02%
2026-03-03	16.58	17.77	16.25	17.77	17.43	qfq	37,531,265	653,022,297	10.03%
2026-03-02	15.45	16.55	15.29	16.15	15.84	qfq	18,207,012	289,930,565	6.39%
2026-02-27	15.06	15.25	15.00	15.18	14.89	qfq	5,435,566	82,197,528	0.40%
2026-02-26	15.21	15.52	14.97	15.12	14.83	qfq	7,139,159	107,693,216	-0.33%
2026-02-25	15.38	15.50	15.05	15.17	14.88	qfq	7,878,576	119,619,338	-1.37%
2026-02-24	15.29	15.49	14.88	15.38	15.08	qfq	9,443,304	143,662,749	2.60%
2026-02-13	14.89	15.39	14.72	14.99	14.70	qfq	8,512,443	128,326,437	0.74%
2026-02-12	14.68	15.04	14.61	14.88	14.59	qfq	8,322,423	123,958,697	1.99%
2026-02-11	14.45	14.70	14.40	14.59	14.31	qfq	5,721,306	83,344,230	0.97%
2026-02-10	14.80	14.84	14.35	14.45	14.17	qfq	8,254,126	120,120,152	-2.76%
2026-02-09	14.64	14.87	14.46	14.86	14.57	qfq	7,418,869	108,955,522	1.50%
2026-02-06	14.31	14.74	14.25	14.64	14.36	qfq	6,830,907	99,810,519	1.46%
2026-02-05	14.43	14.72	14.30	14.43	14.15	qfq	10,019,328	144,846,352	-1.10%
2026-02-04	14.32	14.68	14.25	14.59	14.31	qfq	9,441,755	137,212,350	2.31%
2026-02-03	14.01	14.30	13.95	14.26	13.99	qfq	10,229,465	144,581,804	2.37%
2026-02-02	14.17	14.40	13.86	13.93	13.66	qfq	15,469,537	218,702,866	-2.25%
2026-01-30	14.10	14.35	13.93	14.25	13.98	qfq	11,382,742	161,479,834	0.64%
2026-01-29	14.28	14.39	14.07	14.16	13.89	qfq	12,045,569	171,683,236	-1.12%
2026-01-28	14.05	14.46	13.96	14.32	14.04	qfq	11,343,435	161,784,183	1.78%
2026-01-27	14.03	14.15	13.77	14.07	13.80	qfq	12,777,862	178,408,751	-0.42%
2026-01-26	13.99	14.24	13.76	14.13	13.86	qfq	15,427,162	216,780,094	1.36%
2026-01-23	13.66	14.10	13.59	13.94	13.67	qfq	19,591,430	271,950,686	2.80%
2026-01-22	13.18	13.67	13.12	13.56	13.30	qfq	18,046,924	243,564,151	2.81%
2026-01-21	13.08	13.45	13.03	13.19	12.94	qfq	19,920,297	263,303,387	1.15%
2026-01-20	13.20	13.25	12.74	13.04	12.79	qfq	24,841,110	321,560,276	2.92%
2026-01-19	12.40	12.67	12.35	12.67	12.43	qfq	12,295,437	154,526,505	2.84%
2026-01-16	12.19	12.55	12.19	12.32	12.08	qfq	10,363,266	128,175,464	1.23%
2026-01-15	12.11	12.18	12.01	12.17	11.94	qfq	6,473,519	78,335,689	-1.70%
2026-01-14	12.46	12.53	12.30	12.38	11.90	qfq	10,363,492	128,888,752	-0.96%
2026-01-13	12.39	12.55	12.36	12.50	12.01	qfq	10,781,630	134,473,246	0.81%
2026-01-12	12.40	12.44	12.22	12.40	11.92	qfq	9,424,483	116,101,676	-0.32%
2026-01-09	12.83	12.99	12.36	12.44	11.95	qfq	13,323,332	167,141,890	1.30%
2026-01-08	12.24	12.36	12.22	12.28	11.80	qfq	5,829,400	71,710,545	0.49%
2026-01-07	12.23	12.25	12.13	12.22	11.74	qfq	5,324,683	64,915,811	0.41%
2026-01-06	12.09	12.20	12.08	12.17	11.69	qfq	4,289,776	52,154,783	0.75%
2026-01-05	12.07	12.26	12.05	12.08	11.61	qfq	6,516,761	79,091,417	-0.33%
2025-12-31	12.17	12.25	12.10	12.12	11.65	qfq	3,992,186	48,627,434	-0.41%
2025-12-30	12.05	12.18	11.91	12.17	11.69	qfq	5,026,604	60,681,471	0.50%
2025-12-29	12.27	12.30	12.08	12.11	11.64	qfq	6,405,731	77,831,397	-1.46%
2025-12-26	12.46	12.46	12.23	12.29	11.81	qfq	4,283,473	52,765,143	-1.05%
2025-12-25	12.33	12.48	12.26	12.42	11.94	qfq	6,560,372	81,244,234	0.73%
2025-12-24	12.19	12.51	12.18	12.33	11.85	qfq	5,779,318	71,358,510	1.31%
2025-12-23	12.19	12.26	12.15	12.17	11.69	qfq	3,389,035	41,353,883	-0.08%
2025-12-22	12.14	12.25	12.08	12.18	11.70	qfq	3,835,227	46,709,911	0.66%
2025-12-19	12.15	12.20	12.09	12.10	11.63	qfq	3,568,440	43,278,236	0.17%
2025-12-18	12.03	12.30	11.99	12.08	11.61	qfq	5,366,461	65,346,231	0.00%
2025-12-17	11.87	12.10	11.78	12.08	11.61	qfq	4,906,630	58,625,966	1.51%
2025-12-16	12.27	12.29	11.86	11.90	11.44	qfq	6,302,945	75,451,929	-3.02%
2025-12-15	12.20	12.40	12.08	12.27	11.79	qfq	6,696,165	82,207,854	0.99%
2025-12-12	11.90	12.25	11.87	12.15	11.68	qfq	6,957,247	84,012,876	2.79%
2025-12-11	12.03	12.07	11.82	11.82	11.36	qfq	4,708,930	55,968,321	-1.58%
2025-12-10	11.96	12.06	11.86	12.01	11.54	qfq	2,970,743	35,506,426	0.33%
2025-12-09	12.11	12.12	11.95	11.97	11.50	qfq	3,813,913	45,830,822	-1.07%
2025-12-08	12.20	12.25	12.09	12.10	11.63	qfq	4,774,600	57,887,516	-1.06%
2025-12-05	12.12	12.25	11.96	12.23	11.75	qfq	5,021,585	60,911,980	1.07%
2025-12-04	12.23	12.27	12.07	12.10	11.63	qfq	3,547,498	43,004,175	-1.14%
2025-12-03	12.29	12.34	12.15	12.24	11.76	qfq	3,910,290	47,863,036	-0.49%
2025-12-02	12.49	12.51	12.23	12.30	11.82	qfq	4,837,208	59,462,871	-1.68%
2025-12-01	12.28	12.77	12.15	12.51	12.02	qfq	12,026,658	151,403,621	2.54%
2025-11-28	12.13	12.20	12.05	12.20	11.72	qfq	3,944,200	47,943,211	0.25%
2025-11-27	11.99	12.27	11.89	12.17	11.69	qfq	8,613,393	104,745,514	2.27%
2025-11-26	12.04	12.12	11.85	11.90	11.44	qfq	8,681,140	104,199,963	-1.33%
2025-11-25	12.09	12.15	12.01	12.06	11.59	qfq	5,695,097	68,796,271	-0.17%
2025-11-24	12.13	12.23	11.94	12.08	11.61	qfq	6,239,660	75,242,145	0.00%
2025-11-21	12.46	12.50	12.08	12.08	11.61	qfq	8,697,946	106,598,851	-3.51%
2025-11-20	12.70	12.70	12.45	12.52	12.03	qfq	5,857,126	73,407,703	-0.48%
2025-11-19	12.60	12.71	12.46	12.58	12.09	qfq	7,469,449	93,887,751	-0.94%
2025-11-18	12.93	12.98	12.55	12.70	12.20	qfq	10,692,480	135,901,877	-2.23%
2025-11-17	13.16	13.16	12.78	12.99	12.48	qfq	12,746,478	164,770,794	-1.59%
2025-11-14	12.94	13.26	12.89	13.20	12.68	qfq	23,834,486	313,740,952	1.69%
2025-11-13	12.95	13.09	12.65	12.98	12.47	qfq	15,125,635	195,311,461	0.15%
2025-11-12	13.20	13.25	12.81	12.96	12.45	qfq	16,693,362	216,358,999	-2.19%
2025-11-11	13.01	13.56	12.95	13.25	12.73	qfq	20,951,038	276,908,139	1.22%
2025-11-10	13.00	13.26	12.89	13.09	12.58	qfq	17,971,394	234,978,988	0.69%
2025-11-07	13.53	13.53	12.98	13.00	12.49	qfq	26,970,918	354,634,020	-4.13%
2025-11-06	13.40	13.90	13.11	13.56	13.03	qfq	47,621,004	641,061,168	4.47%
2025-11-05	12.61	13.20	12.41	12.98	12.47	qfq	26,959,868	346,288,054	2.20%
2025-11-04	12.58	13.38	12.58	12.70	12.20	qfq	30,896,823	397,912,007	3.00%
2025-11-03	12.20	12.33	12.13	12.33	11.85	qfq	7,213,730	88,173,369	1.15%
2025-10-31	12.17	12.22	12.09	12.19	11.71	qfq	8,526,272	103,628,410	-0.65%
2025-10-30	12.47	12.52	12.22	12.27	11.79	qfq	17,232,365	211,787,098	-2.77%
2025-10-29	12.44	12.86	12.25	12.62	12.13	qfq	23,402,513	294,351,168	3.02%
2025-10-28	12.26	12.29	12.16	12.25	11.77	qfq	9,014,730	110,072,412	-0.33%
2025-10-27	12.29	12.40	12.22	12.29	11.81	qfq	12,161,149	149,684,672	0.49%
2025-10-24	12.13	12.33	12.06	12.23	11.75	qfq	14,173,113	173,066,216	0.66%
2025-10-23	12.10	12.29	12.03	12.15	11.68	qfq	13,765,222	167,077,446	0.41%
2025-10-22	12.21	12.31	12.05	12.10	11.63	qfq	14,686,757	178,231,331	-1.87%
2025-10-21	12.55	12.60	12.13	12.33	11.85	qfq	20,277,073	250,039,909	-1.60%
2025-10-20	12.53	12.72	12.23	12.53	12.04	qfq	24,593,591	305,881,647	0.72%
2025-10-17	13.08	13.15	12.42	12.44	11.95	qfq	26,500,306	336,241,720	-3.94%
2025-10-16	13.69	13.89	12.81	12.95	12.44	qfq	29,209,664	381,766,517	-4.00%
2025-10-15	13.99	13.99	13.00	13.49	12.96	qfq	46,716,943	626,407,334	-3.99%
2025-10-14	14.05	14.05	14.05	14.05	13.50	qfq	10,929,215	153,555,471	10.02%
2025-10-13	12.42	12.83	12.38	12.77	12.27	qfq	20,471,997	258,820,304	-3.18%
2025-10-10	13.23	13.77	12.97	13.19	12.67	qfq	31,571,745	420,836,673	-1.20%
2025-10-09	13.35	13.84	13.20	13.35	12.83	qfq	33,455,258	449,016,945	-0.74%
2025-09-30	12.58	13.85	12.38	13.45	12.92	qfq	69,292,801	923,593,763	4.59%
2025-09-29	11.92	12.86	11.92	12.86	12.36	qfq	24,783,616	313,879,454	10.01%
2025-09-26	11.37	12.10	11.29	11.69	11.23	qfq	21,691,466	254,149,385	2.36%
2025-09-25	11.50	11.54	11.33	11.42	10.97	qfq	8,788,589	100,138,379	-0.87%
2025-09-24	11.65	11.75	11.48	11.52	11.07	qfq	10,509,648	121,588,128	-1.12%
2025-09-23	11.80	11.80	11.47	11.65	11.20	qfq	12,913,345	150,182,413	-1.69%
2025-09-22	11.70	11.90	11.40	11.85	11.39	qfq	24,115,017	281,439,133	1.37%
2025-09-19	11.23	12.15	11.14	11.69	11.23	qfq	25,801,357	302,355,714	4.00%
2025-09-18	11.61	11.68	11.19	11.24	10.80	qfq	14,230,308	161,732,596	-2.60%
2025-09-17	11.23	11.77	11.23	11.54	11.09	qfq	18,921,411	219,765,283	2.49%
2025-09-16	11.30	11.31	11.20	11.26	10.82	qfq	4,601,532	51,735,673	-0.53%
2025-09-15	11.37	11.37	11.25	11.32	10.88	qfq	6,166,597	69,660,331	-0.61%
2025-09-12	11.31	11.45	11.26	11.39	10.95	qfq	9,377,340	106,509,289	-0.18%
2025-09-11	11.46	11.50	11.20	11.41	10.96	qfq	13,077,415	148,263,487	2.24%
2025-09-10	11.12	11.21	11.07	11.16	10.72	qfq	4,799,877	53,443,492	0.09%
2025-09-09	11.21	11.21	11.04	11.15	10.71	qfq	5,996,684	66,674,064	-0.54%
2025-09-08	11.18	11.25	11.14	11.21	10.77	qfq	6,236,879	69,879,064	0.27%
2025-09-05	11.12	11.20	11.01	11.18	10.74	qfq	6,859,669	76,324,784	0.90%
2025-09-04	11.06	11.15	10.98	11.08	10.65	qfq	6,986,567	77,402,129	0.27%
2025-09-03	11.25	11.31	11.01	11.05	10.62	qfq	7,959,354	88,549,827	-1.78%
2025-09-02	11.45	11.45	11.16	11.25	10.81	qfq	10,927,691	122,973,424	-2.00%
2025-09-01	11.53	11.70	11.45	11.48	11.03	qfq	11,277,348	129,746,424	-1.71%
2025-08-29	11.79	11.88	11.56	11.68	11.22	qfq	15,154,212	178,019,405	-0.09%
2025-08-28	11.70	11.73	11.36	11.69	11.23	qfq	17,237,756	199,083,519	-0.34%
2025-08-27	11.85	12.00	11.64	11.73	11.27	qfq	18,771,529	222,074,139	-1.10%
2025-08-26	11.66	12.06	11.58	11.86	11.40	qfq	22,463,262	264,312,897	1.63%
2025-08-25	11.66	11.71	11.55	11.67	11.21	qfq	16,943,725	197,161,611	0.17%
2025-08-22	11.61	11.68	11.57	11.65	11.20	qfq	16,812,771	195,280,428	-0.09%
2025-08-21	11.59	11.80	11.58	11.66	11.20	qfq	26,698,939	311,727,976	-0.17%
2025-08-20	12.08	12.12	11.51	11.68	11.22	qfq	43,105,978	504,870,785	-5.04%
2025-08-19	13.30	13.30	12.07	12.30	11.82	qfq	56,626,853	705,007,428	-7.66%
2025-08-18	14.74	14.74	13.01	13.32	12.80	qfq	48,619,838	680,536,431	-0.60%
2025-08-15	12.16	13.40	11.38	13.40	12.88	qfq	62,233,772	778,553,711	10.02%
2025-08-14	12.66	12.66	11.90	12.18	11.70	qfq	56,531,744	706,779,689	5.82%
2025-08-13	10.49	11.51	10.42	11.51	11.06	qfq	17,942,051	198,432,434	10.04%
2025-08-12	10.41	10.49	10.39	10.46	10.05	qfq	4,441,653	46,458,145	0.58%
2025-08-11	10.41	10.44	10.34	10.40	9.99	qfq	3,330,098	34,538,552	-0.10%
2025-08-08	10.31	10.44	10.31	10.41	10.00	qfq	3,340,073	34,711,262	0.97%
2025-08-07	10.32	10.35	10.26	10.31	9.91	qfq	2,723,801	28,084,485	-0.10%
2025-08-06	10.35	10.35	10.26	10.32	9.92	qfq	2,134,382	21,998,889	0.10%
2025-08-05	10.30	10.31	10.24	10.31	9.91	qfq	2,254,300	23,181,589	0.29%
2025-08-04	10.25	10.29	10.15	10.28	9.88	qfq	2,973,867	30,514,673	0.29%
2025-08-01	10.26	10.31	10.23	10.25	9.85	qfq	2,633,624	27,031,073	0.00%
2025-07-31	10.41	10.43	10.21	10.25	9.85	qfq	4,523,936	46,479,583	-1.73%
2025-07-30	10.44	10.52	10.39	10.43	10.02	qfq	2,708,821	28,318,343	0.10%
2025-07-29	10.46	10.49	10.37	10.42	10.01	qfq	2,558,158	26,642,887	-0.38%
2025-07-28	10.49	10.56	10.42	10.46	10.05	qfq	3,385,404	35,484,848	-0.10%
2025-07-25	10.49	10.52	10.45	10.47	10.06	qfq	2,905,401	30,498,400	0.10%
2025-07-24	10.43	10.48	10.38	10.46	10.05	qfq	2,988,199	31,167,744	0.29%
2025-07-23	10.52	10.54	10.40	10.43	10.02	qfq	4,050,220	42,437,670	-0.86%
2025-07-22	10.53	10.58	10.47	10.52	10.11	qfq	3,689,152	38,739,554	-0.09%
2025-07-21	10.48	10.56	10.44	10.53	10.12	qfq	3,649,275	38,347,480	0.38%
2025-07-18	10.63	10.63	10.39	10.49	10.08	qfq	5,353,837	56,121,643	-1.13%
2025-07-17	10.65	10.65	10.52	10.61	10.20	qfq	3,654,180	38,645,557	-0.56%
2025-07-16	10.46	10.68	10.46	10.67	10.25	qfq	6,542,579	69,412,759	2.30%
2025-07-15	10.55	10.60	10.36	10.43	10.02	qfq	4,009,167	41,877,913	-1.23%
2025-07-14	10.50	10.61	10.41	10.56	10.15	qfq	7,191,109	75,780,112	1.73%
2025-07-11	10.28	10.69	10.28	10.38	9.97	qfq	10,766,353	112,450,814	1.37%
2025-07-10	10.23	10.30	10.21	10.24	9.84	qfq	2,891,103	29,612,866	0.10%
2025-07-09	10.20	10.26	10.19	10.23	9.83	qfq	2,550,338	26,091,473	0.29%
2025-07-08	10.17	10.21	10.14	10.20	9.80	qfq	2,380,700	24,227,507	0.29%
2025-07-07	10.19	10.23	10.14	10.17	9.77	qfq	2,908,679	29,556,766	-0.20%
2025-07-04	10.25	10.27	10.18	10.19	9.79	qfq	3,192,648	32,615,325	-0.49%
2025-07-03	10.33	10.34	10.22	10.24	9.84	qfq	3,233,036	33,145,876	-0.68%
2025-07-02	10.26	10.32	10.22	10.31	9.91	qfq	2,159,171	22,188,584	0.49%
2025-07-01	10.27	10.28	10.22	10.26	9.86	qfq	2,206,983	22,608,781	0.00%
2025-06-30	10.33	10.33	10.23	10.26	9.86	qfq	2,027,684	20,805,200	-0.29%
2025-06-27	10.37	10.40	10.27	10.29	9.89	qfq	1,982,119	20,443,440	-0.77%
2025-06-26	10.38	10.40	10.31	10.37	9.97	qfq	1,911,454	19,795,429	-0.10%
2025-06-25	10.30	10.38	10.26	10.38	9.97	qfq	2,408,110	24,922,062	0.58%
2025-06-24	10.29	10.33	10.18	10.32	9.92	qfq	3,081,639	31,628,421	-0.19%
2025-06-23	10.35	10.41	10.25	10.34	9.94	qfq	3,348,746	34,555,173	0.00%
2025-06-20	10.31	10.39	10.27	10.34	9.94	qfq	3,220,541	33,310,285	-0.29%
2025-06-19	10.20	10.42	10.16	10.37	9.97	qfq	5,390,658	55,551,328	1.47%
2025-06-18	10.23	10.27	10.14	10.22	9.82	qfq	2,689,408	27,482,281	0.00%
2025-06-17	10.15	10.26	10.14	10.22	9.82	qfq	2,981,026	30,429,333	0.69%
2025-06-16	10.38	10.40	10.14	10.15	9.75	qfq	4,750,115	48,540,456	-1.46%
2025-06-13	10.27	10.45	10.26	10.30	9.90	qfq	5,620,470	58,053,124	0.39%
2025-06-12	10.24	10.35	10.20	10.26	9.86	qfq	2,872,055	29,524,043	-0.10%
2025-06-11	10.24	10.34	10.19	10.27	9.87	qfq	2,894,638	29,753,711	0.69%
2025-06-10	10.23	10.27	10.16	10.20	9.80	qfq	2,095,478	21,418,892	-0.29%
2025-06-09	10.15	10.26	10.12	10.23	9.83	qfq	3,077,177	31,358,472	0.79%
2025-06-06	10.21	10.25	10.12	10.15	9.75	qfq	3,116,927	31,709,150	-0.20%
2025-06-05	10.16	10.25	10.13	10.17	9.77	qfq	2,691,171	27,414,789	0.10%
2025-06-04	10.15	10.19	10.09	10.16	9.76	qfq	2,320,204	23,512,121	0.49%
2025-06-03	10.23	10.23	10.08	10.11	9.72	qfq	4,441,597	44,875,026	-1.46%
2025-05-30	10.25	10.27	10.20	10.26	9.86	qfq	1,933,618	19,802,681	0.29%
2025-05-29	10.27	10.28	10.22	10.23	9.83	qfq	2,397,351	24,560,254	-0.29%
2025-05-28	10.23	10.34	10.22	10.26	9.86	qfq	3,016,606	31,010,274	0.29%
2025-05-27	10.24	10.28	10.19	10.23	9.83	qfq	1,755,752	17,977,710	-0.10%
2025-05-26	10.08	10.27	10.08	10.24	9.84	qfq	2,688,062	27,323,766	1.19%
2025-05-23	10.20	10.23	10.07	10.12	9.72	qfq	3,854,886	39,086,419	-0.78%
2025-05-22	10.33	10.33	10.16	10.20	9.80	qfq	3,017,423	30,883,627	-1.16%
2025-05-21	10.36	10.40	10.30	10.32	9.92	qfq	1,491,250	15,430,891	-0.39%
2025-05-20	10.27	10.38	10.23	10.36	9.96	qfq	3,372,174	34,839,743	1.07%
2025-05-19	10.20	10.29	10.18	10.25	9.85	qfq	2,613,517	26,777,783	0.69%
2025-05-16	10.26	10.31	10.17	10.18	9.78	qfq	2,993,510	30,547,480	-0.88%
2025-05-15	10.26	10.36	10.22	10.27	9.87	qfq	3,367,313	34,597,786	0.10%
2025-05-14	10.30	10.31	10.13	10.26	9.86	qfq	3,116,142	31,810,239	-0.10%
2025-05-13	10.22	10.29	10.16	10.27	9.87	qfq	4,153,450	42,573,093	0.98%
2025-05-12	10.21	10.26	10.10	10.17	9.77	qfq	4,116,676	41,825,886	-0.10%
2025-05-09	10.39	10.41	10.17	10.18	9.78	qfq	6,056,314	62,230,023	-1.64%
2025-05-08	10.38	10.45	10.34	10.35	9.95	qfq	3,305,528	34,268,195	-0.48%
2025-05-07	10.45	10.55	10.35	10.40	9.99	qfq	3,705,064	38,623,923	0.00%
2025-05-06	10.30	10.41	10.21	10.40	9.99	qfq	3,879,810	40,007,486	1.36%
2025-04-30	10.45	10.50	10.25	10.26	9.86	qfq	4,794,328	49,642,325	-2.01%
2025-04-29	10.56	10.61	10.42	10.47	10.06	qfq	2,706,994	28,440,545	-1.32%
2025-04-28	10.95	10.96	10.52	10.61	10.20	qfq	5,496,710	58,858,058	-3.11%
2025-04-25	10.96	11.05	10.88	10.95	10.52	qfq	2,186,649	23,926,150	-0.18%
2025-04-24	10.74	11.00	10.74	10.97	10.54	qfq	2,755,869	30,107,839	1.95%
2025-04-23	10.73	10.86	10.73	10.76	10.34	qfq	2,482,775	26,795,808	0.37%
2025-04-22	10.71	10.79	10.62	10.72	10.30	qfq	2,231,759	23,932,025	-2.10%
2025-04-21	10.92	10.99	10.90	10.95	10.30	qfq	2,046,339	22,403,028	0.27%
2025-04-18	10.97	10.97	10.82	10.92	10.27	qfq	1,570,775	17,123,546	-0.64%
2025-04-17	10.94	11.05	10.87	10.99	10.34	qfq	1,792,460	19,693,916	0.37%
2025-04-16	10.88	11.00	10.82	10.95	10.30	qfq	2,195,990	23,960,094	0.27%
2025-04-15	10.90	10.94	10.78	10.92	10.27	qfq	2,050,522	22,257,417	0.55%
2025-04-14	10.84	10.88	10.73	10.86	10.22	qfq	2,553,330	27,655,990	1.02%
2025-04-11	10.75	10.85	10.74	10.75	10.11	qfq	2,656,729	28,644,332	-1.01%
2025-04-10	10.98	11.02	10.78	10.86	10.22	qfq	4,244,712	46,300,998	-0.18%
2025-04-09	10.97	10.97	10.57	10.88	10.24	qfq	4,615,665	49,689,964	-0.73%
2025-04-08	10.47	11.06	10.47	10.96	10.31	qfq	8,124,761	88,262,526	5.28%
2025-04-07	11.00	11.03	10.18	10.41	9.79	qfq	9,791,310	103,419,660	-7.96%
2025-04-03	11.17	11.36	11.15	11.31	10.64	qfq	3,087,826	34,809,540	0.71%
2025-04-02	11.35	11.41	11.22	11.23	10.56	qfq	3,355,544	37,912,773	-1.75%
2025-04-01	11.33	11.54	11.26	11.43	10.75	qfq	4,518,974	51,623,885	0.97%
2025-03-31	11.19	11.44	11.17	11.32	10.65	qfq	6,164,175	69,946,513	0.62%
2025-03-28	11.15	11.29	11.10	11.25	10.58	qfq	5,011,510	56,142,481	1.26%
2025-03-27	11.17	11.23	11.10	11.11	10.45	qfq	2,854,544	31,790,846	-0.63%
2025-03-26	11.32	11.32	11.09	11.18	10.52	qfq	3,843,240	42,948,574	-0.71%
2025-03-25	11.23	11.30	11.16	11.26	10.59	qfq	3,915,230	43,981,639	0.18%
2025-03-24	11.12	11.25	11.05	11.24	10.57	qfq	5,442,105	60,772,107	1.08%
2025-03-21	11.14	11.22	11.07	11.12	10.46	qfq	2,836,746	31,614,185	0.00%
2025-03-20	11.20	11.22	11.08	11.12	10.46	qfq	2,557,958	28,500,695	-0.80%
2025-03-19	11.24	11.29	11.15	11.21	10.55	qfq	2,386,238	26,767,459	-0.27%
2025-03-18	11.20	11.26	11.07	11.24	10.57	qfq	3,665,385	41,023,693	0.54%
2025-03-17	11.15	11.27	11.10	11.18	10.52	qfq	5,926,830	66,203,001	0.27%
2025-03-14	11.12	11.18	11.01	11.15	10.49	qfq	6,676,487	73,999,532	0.27%
2025-03-13	11.14	11.16	11.00	11.12	10.46	qfq	5,562,076	61,578,499	-0.18%
2025-03-12	11.22	11.26	11.10	11.14	10.48	qfq	3,503,963	39,049,800	-0.54%
2025-03-11	11.16	11.22	11.10	11.20	10.54	qfq	2,551,615	28,484,106	-0.27%
2025-03-10	11.22	11.33	11.18	11.23	10.56	qfq	2,675,750	30,074,464	0.00%
2025-03-07	11.39	11.39	11.21	11.23	10.56	qfq	3,020,692	34,028,172	-1.23%
2025-03-06	11.43	11.51	11.28	11.37	10.70	qfq	3,595,499	40,784,646	-0.52%
2025-03-05	11.45	11.54	11.29	11.43	10.75	qfq	3,238,239	36,807,467	-0.17%
2025-03-04	11.28	11.48	11.24	11.45	10.77	qfq	3,218,438	36,680,984	1.87%
2025-03-03	11.28	11.43	11.18	11.24	10.57	qfq	3,778,883	42,697,403	-0.35%
2025-02-28	11.18	11.31	11.13	11.28	10.61	qfq	5,394,285	60,641,291	0.89%
2025-02-27	11.15	11.23	11.08	11.18	10.52	qfq	3,103,186	34,565,594	0.18%
2025-02-26	11.02	11.27	11.01	11.16	10.50	qfq	3,556,320	39,598,796	1.18%
2025-02-25	11.13	11.21	10.96	11.03	10.38	qfq	4,062,378	45,025,812	-1.34%
2025-02-24	11.20	11.28	11.13	11.18	10.52	qfq	4,137,611	46,314,098	-0.18%
2025-02-21	11.29	11.30	11.13	11.20	10.54	qfq	4,610,006	51,669,413	-0.88%
2025-02-20	11.89	11.97	11.27	11.30	10.63	qfq	8,003,359	91,272,685	-6.84%
2025-02-19	11.96	12.25	11.96	12.13	11.18	qfq	6,277,728	75,766,298	1.17%
2025-02-18	11.95	12.14	11.90	11.99	11.05	qfq	5,920,866	71,032,133	0.76%
2025-02-17	11.36	11.94	11.26	11.90	10.96	qfq	8,121,164	94,230,346	5.22%
2025-02-14	11.36	11.40	11.28	11.31	10.42	qfq	2,728,710	30,873,057	-0.35%
2025-02-13	11.49	11.54	11.33	11.35	10.46	qfq	2,535,988	28,886,287	-0.96%
2025-02-12	11.50	11.56	11.41	11.46	10.56	qfq	2,487,800	28,522,016	-0.52%
2025-02-11	11.30	11.55	11.27	11.52	10.61	qfq	5,250,355	60,132,089	2.22%
2025-02-10	11.37	11.41	11.17	11.27	10.38	qfq	3,827,695	43,139,203	-0.09%
2025-02-07	11.20	11.40	11.12	11.28	10.39	qfq	3,807,851	42,954,982	0.71%
2025-02-06	11.24	11.33	11.10	11.20	10.32	qfq	3,992,484	44,722,270	0.27%
2025-02-05	11.78	11.78	11.13	11.17	10.29	qfq	5,769,577	65,277,535	-4.04%
2025-01-27	11.40	11.72	11.35	11.64	10.72	qfq	4,246,030	49,303,248	2.11%
2025-01-24	11.46	11.55	11.33	11.40	10.50	qfq	3,661,610	41,783,536	-0.87%
2025-01-23	11.68	11.79	11.48	11.50	10.60	qfq	3,497,618	40,460,545	-0.43%
2025-01-22	11.50	11.57	11.33	11.55	10.64	qfq	2,439,503	27,957,876	0.43%
2025-01-21	11.55	11.64	11.42	11.50	10.60	qfq	2,144,741	24,627,985	-0.43%
2025-01-20	11.40	11.63	11.31	11.55	10.64	qfq	3,350,708	38,515,229	1.67%
2025-01-17	11.40	11.44	11.31	11.36	10.47	qfq	1,887,710	21,467,505	-0.79%
2025-01-16	11.54	11.68	11.33	11.45	10.55	qfq	2,750,261	31,697,726	-0.52%
2025-01-15	11.46	11.75	11.30	11.51	10.61	qfq	4,058,818	47,019,073	0.17%
2025-01-14	11.37	11.52	11.21	11.49	10.59	qfq	4,355,534	49,549,151	2.41%
2025-01-13	11.22	11.32	11.05	11.22	10.34	qfq	3,773,145	42,295,189	0.18%
2025-01-10	11.38	11.44	11.11	11.20	10.32	qfq	3,273,801	37,047,092	-1.32%
2025-01-09	11.51	11.69	11.33	11.35	10.46	qfq	3,964,031	45,336,564	-2.24%
2025-01-08	11.35	11.65	11.33	11.61	10.70	qfq	4,300,200	49,476,465	1.75%
2025-01-07	11.71	11.82	11.28	11.41	10.51	qfq	5,230,990	59,985,565	-2.73%
2025-01-06	11.79	11.98	11.60	11.73	10.81	qfq	4,880,205	57,407,415	-1.18%
2025-01-03	12.14	12.29	11.80	11.87	10.94	qfq	5,791,123	69,732,670	-1.82%
2025-01-02	12.51	12.69	12.00	12.09	11.14	qfq	8,908,145	110,051,756	-4.35%
2024-12-31	12.52	12.84	12.51	12.64	11.65	qfq	7,016,220	89,012,547	0.88%
2024-12-30	12.71	12.77	12.47	12.53	11.54	qfq	7,444,502	93,818,062	-2.03%
2024-12-27	12.45	12.80	12.35	12.79	11.78	qfq	10,733,645	135,999,111	2.32%
2024-12-26	12.24	12.65	12.20	12.50	11.52	qfq	7,312,676	90,948,206	1.71%
2024-12-25	12.25	12.38	12.05	12.29	11.32	qfq	6,666,241	81,725,513	0.33%
2024-12-24	12.00	12.25	11.96	12.25	11.29	qfq	5,374,044	65,321,586	2.08%
2024-12-23	11.99	12.16	11.90	12.00	11.06	qfq	3,967,598	47,863,119	-0.17%
2024-12-20	12.00	12.02	11.83	12.02	11.07	qfq	3,096,321	36,995,897	0.75%
2024-12-19	11.86	11.96	11.74	11.93	10.99	qfq	4,194,926	49,783,005	0.08%
2024-12-18	11.98	12.12	11.90	11.92	10.98	qfq	3,415,800	40,934,432	-0.25%
2024-12-17	12.19	12.34	11.88	11.95	11.01	qfq	7,324,743	88,160,207	-1.81%
2024-12-16	12.07	12.29	12.01	12.17	11.21	qfq	4,499,920	54,741,332	0.75%
2024-12-13	12.20	12.40	12.04	12.08	11.13	qfq	5,186,976	63,133,216	-1.71%
2024-12-12	12.22	12.48	12.13	12.29	11.32	qfq	5,748,315	70,907,153	0.41%
2024-12-11	11.84	12.32	11.80	12.24	11.28	qfq	8,838,329	107,245,492	3.38%
2024-12-10	12.15	12.25	11.82	11.84	10.91	qfq	6,076,416	72,556,761	-1.25%
2024-12-09	11.81	12.03	11.74	11.99	11.05	qfq	5,279,971	62,963,002	1.35%
2024-12-06	11.80	11.93	11.70	11.83	10.90	qfq	4,181,492	49,394,825	0.51%
2024-12-05	11.53	11.81	11.48	11.77	10.84	qfq	6,546,374	76,370,217	2.08%
2024-12-04	11.80	11.84	11.46	11.53	10.62	qfq	5,764,077	67,106,005	-2.21%
2024-12-03	11.76	11.81	11.67	11.79	10.86	qfq	4,918,944	57,801,458	0.26%
2024-12-02	11.88	11.88	11.58	11.76	10.84	qfq	6,790,073	79,664,654	-0.25%
2024-11-29	11.97	12.05	11.76	11.79	10.86	qfq	9,443,014	111,905,377	-2.16%
2024-11-28	11.85	12.25	11.76	12.05	11.10	qfq	8,217,521	98,980,944	1.01%
2024-11-27	11.78	12.10	11.58	11.93	10.99	qfq	9,036,472	106,881,966	0.25%
2024-11-26	12.30	12.30	11.87	11.90	10.96	qfq	11,681,954	139,997,450	-3.17%
2024-11-25	11.85	12.98	11.77	12.29	11.32	qfq	17,643,788	216,595,107	3.63%
2024-11-22	12.12	12.38	11.80	11.86	10.93	qfq	8,207,198	99,229,650	-2.39%
2024-11-21	12.19	12.32	12.04	12.15	11.19	qfq	9,226,997	112,106,589	-1.30%
2024-11-20	11.92	12.35	11.79	12.31	11.34	qfq	12,726,340	153,395,289	3.01%
2024-11-19	11.60	11.96	11.53	11.95	11.01	qfq	10,363,449	122,232,196	2.84%
2024-11-18	11.49	11.78	11.47	11.62	10.71	qfq	7,458,042	86,782,325	1.66%
2024-11-15	11.53	11.73	11.42	11.43	10.53	qfq	6,175,809	71,534,591	-1.04%
2024-11-14	11.65	11.85	11.52	11.55	10.64	qfq	8,738,115	102,147,574	-0.60%
2024-11-13	11.47	11.65	11.43	11.62	10.71	qfq	6,072,412	70,302,611	0.43%
2024-11-12	11.65	11.74	11.43	11.57	10.66	qfq	9,842,917	113,951,417	-0.17%
2024-11-11	11.30	11.64	11.27	11.59	10.68	qfq	10,727,085	123,067,359	2.11%
2024-11-08	11.55	11.59	11.25	11.35	10.46	qfq	6,889,964	78,368,772	-1.30%
2024-11-07	11.28	11.62	11.26	11.50	10.60	qfq	6,818,706	78,369,379	1.68%
2024-11-06	11.31	11.45	11.21	11.31	10.42	qfq	6,104,321	69,170,001	0.00%
2024-11-05	11.19	11.31	11.10	11.31	10.42	qfq	6,643,999	74,617,173	1.07%
2024-11-04	11.17	11.22	11.07	11.19	10.31	qfq	3,706,007	41,342,664	0.81%
2024-11-01	11.29	11.36	11.10	11.10	10.23	qfq	7,025,469	78,636,892	-1.86%
2024-10-31	11.51	11.52	11.25	11.31	10.42	qfq	9,152,950	103,574,285	-1.48%
2024-10-30	11.35	11.54	11.31	11.48	10.58	qfq	5,826,473	66,544,042	0.88%
2024-10-29	11.37	11.52	11.31	11.38	10.49	qfq	6,946,646	79,214,663	-0.09%
2024-10-28	11.48	11.48	11.12	11.39	10.49	qfq	7,257,657	81,926,626	-0.09%
2024-10-25	11.34	11.40	11.21	11.40	10.50	qfq	5,198,126	58,725,178	0.80%
2024-10-24	11.32	11.39	11.21	11.31	10.42	qfq	4,194,412	47,370,655	0.09%
2024-10-23	11.14	11.43	11.11	11.30	10.41	qfq	8,057,426	91,012,461	1.44%
2024-10-22	10.81	11.14	10.80	11.14	10.26	qfq	7,543,784	82,954,024	2.77%
2024-10-21	10.98	10.98	10.77	10.84	9.99	qfq	6,484,973	70,367,583	-1.09%
2024-10-18	10.85	11.07	10.76	10.96	10.10	qfq	8,534,138	93,036,204	0.46%
2024-10-17	11.14	11.21	10.86	10.91	10.05	qfq	5,872,827	64,667,847	-1.98%
2024-10-16	10.96	11.20	10.83	11.13	10.25	qfq	5,746,344	63,720,328	1.18%
2024-10-15	11.28	11.28	11.00	11.00	10.14	qfq	7,254,866	80,628,076	-2.48%
2024-10-14	10.97	11.28	10.86	11.28	10.39	qfq	9,743,634	108,733,686	4.25%
2024-10-11	10.96	11.09	10.72	10.82	9.97	qfq	6,837,092	74,550,567	-1.28%
2024-10-10	10.75	11.17	10.67	10.96	10.10	qfq	11,084,903	121,692,421	2.81%
2024-10-09	11.30	11.34	10.64	10.66	9.82	qfq	11,013,097	120,686,373	-7.38%
2024-10-08	12.60	12.60	11.06	11.51	10.61	qfq	19,632,507	228,036,039	0.26%
2024-09-30	11.28	11.54	10.82	11.48	10.58	qfq	16,041,772	179,838,824	7.19%
2024-09-27	10.75	10.90	10.54	10.71	9.87	qfq	8,689,207	92,805,767	0.85%
2024-09-26	10.57	10.63	10.39	10.62	9.79	qfq	5,359,234	56,388,170	0.38%
2024-09-25	10.40	10.62	10.26	10.58	9.75	qfq	7,386,135	77,681,744	2.42%
2024-09-24	10.00	10.40	9.95	10.33	9.52	qfq	6,101,396	62,421,122	4.03%
2024-09-23	9.91	9.98	9.85	9.93	9.15	qfq	2,612,195	25,881,513	-0.50%
2024-09-20	9.98	10.09	9.89	9.98	9.20	qfq	2,755,996	27,444,646	-0.20%
2024-09-19	10.03	10.08	9.85	10.00	9.21	qfq	3,717,314	37,027,646	0.20%
2024-09-18	9.75	10.05	9.71	9.98	9.20	qfq	4,765,386	46,961,726	2.36%
2024-09-13	10.07	10.17	9.71	9.75	8.98	qfq	9,819,790	97,535,705	-3.18%
2024-09-12	10.03	10.22	10.03	10.07	9.28	qfq	3,946,489	39,971,664	0.30%
2024-09-11	10.15	10.17	9.98	10.04	9.25	qfq	5,659,094	56,978,091	-0.89%
2024-09-10	10.10	10.22	9.95	10.13	9.33	qfq	3,283,794	33,098,683	0.30%
2024-09-09	10.22	10.23	9.87	10.10	9.31	qfq	4,957,720	49,765,852	-1.17%
2024-09-06	10.10	10.49	10.06	10.22	9.42	qfq	5,138,452	53,023,160	0.99%
2024-09-05	10.05	10.19	9.94	10.12	9.32	qfq	4,151,847	41,885,401	1.00%
2024-09-04	9.89	10.03	9.77	10.02	9.23	qfq	3,918,155	39,026,327	1.31%
2024-09-03	9.91	10.03	9.81	9.89	9.11	qfq	3,019,948	29,865,711	-0.20%
2024-09-02	9.70	10.05	9.66	9.91	9.13	qfq	5,956,666	59,249,464	2.38%
2024-08-30	9.86	9.93	9.63	9.68	8.92	qfq	6,138,699	59,935,788	-1.33%
2024-08-29	9.96	9.98	9.74	9.81	9.04	qfq	3,877,327	38,067,601	-1.51%
2024-08-28	10.06	10.13	9.93	9.96	9.18	qfq	3,064,533	30,673,572	-0.60%
2024-08-27	10.20	10.20	9.98	10.02	9.23	qfq	2,864,869	28,832,298	-1.67%
2024-08-26	10.08	10.24	9.95	10.19	9.39	qfq	3,662,095	36,962,346	1.39%
2024-08-23	10.01	10.10	9.90	10.05	9.26	qfq	2,664,348	26,624,049	0.40%
2024-08-22	9.94	10.04	9.89	10.01	9.22	qfq	1,718,949	17,182,724	0.40%
2024-08-21	10.12	10.12	9.88	9.97	9.19	qfq	2,306,464	22,955,053	-1.09%
2024-08-20	10.29	10.30	10.04	10.08	9.29	qfq	2,632,245	26,611,115	-1.95%
2024-08-19	10.21	10.31	10.16	10.28	9.47	qfq	2,352,498	24,115,482	0.59%
2024-08-16	10.30	10.35	10.20	10.22	9.42	qfq	2,117,268	21,705,883	-1.06%
2024-08-15	10.35	10.40	10.24	10.33	9.52	qfq	2,753,784	28,437,580	-0.19%
2024-08-14	10.24	10.39	10.23	10.35	9.54	qfq	2,742,548	28,299,182	0.58%
2024-08-13	10.30	10.40	10.23	10.29	9.48	qfq	2,401,987	24,761,615	0.29%
2024-08-12	10.29	10.37	10.21	10.26	9.45	qfq	2,984,488	30,668,792	-0.68%
2024-08-09	10.49	10.52	10.31	10.33	9.52	qfq	3,777,605	39,291,152	-1.15%
2024-08-08	10.24	10.49	10.19	10.45	9.63	qfq	3,813,436	39,558,564	1.46%
2024-08-07	10.25	10.35	10.17	10.30	9.49	qfq	3,304,985	33,916,534	0.19%
2024-08-06	10.20	10.34	10.15	10.28	9.47	qfq	3,198,374	32,736,737	1.28%
2024-08-05	10.23	10.33	10.12	10.15	9.35	qfq	3,847,722	39,387,638	-1.26%
2024-08-02	10.32	10.35	10.22	10.28	9.47	qfq	3,217,481	33,076,915	-0.96%
2024-08-01	10.30	10.46	10.20	10.38	9.56	qfq	4,910,883	50,871,304	0.87%
2024-07-31	10.27	10.41	10.15	10.29	9.48	qfq	6,149,550	63,069,247	0.19%
2024-07-30	10.33	10.48	10.20	10.27	9.46	qfq	6,063,996	62,559,710	-1.25%
2024-07-29	10.35	10.52	10.31	10.40	9.58	qfq	6,577,126	68,617,316	0.00%
2024-07-26	10.46	10.46	10.20	10.40	9.58	qfq	6,400,037	66,320,275	-0.67%
2024-07-25	10.01	10.70	9.93	10.47	9.65	qfq	12,158,743	125,389,635	3.87%
2024-07-24	9.80	10.28	9.70	10.08	9.29	qfq	10,627,109	106,006,047	3.38%
2024-07-23	9.67	9.91	9.61	9.75	8.98	qfq	5,643,583	55,157,256	0.83%
2024-07-22	9.52	9.68	9.42	9.67	8.91	qfq	5,128,774	49,118,795	1.68%
2024-07-19	9.47	9.60	9.45	9.51	8.76	qfq	3,136,233	29,901,721	0.11%
2024-07-18	9.45	9.51	9.27	9.50	8.75	qfq	3,317,476	31,261,606	1.39%
2024-07-17	9.48	9.57	9.34	9.37	8.63	qfq	3,947,780	37,242,222	-1.16%
2024-07-16	9.55	9.67	9.44	9.48	8.73	qfq	3,934,478	37,408,786	0.42%
2024-07-15	9.40	9.49	9.33	9.44	8.70	qfq	2,855,904	26,881,915	-0.32%
2024-07-12	9.46	9.57	9.41	9.47	8.73	qfq	2,353,754	22,336,608	-0.42%
2024-07-11	9.54	9.57	9.40	9.51	8.76	qfq	3,679,280	34,840,333	0.74%
2024-07-10	9.63	9.65	9.41	9.44	8.70	qfq	3,471,979	32,952,597	-2.28%
2024-07-09	9.59	9.69	9.45	9.66	8.90	qfq	4,369,359	41,912,896	-0.41%
2024-07-08	9.72	9.76	9.58	9.70	8.94	qfq	4,553,848	44,081,509	-0.51%
2024-07-05	9.66	9.78	9.61	9.75	8.98	qfq	4,205,664	40,759,448	0.21%
2024-07-04	9.98	10.00	9.68	9.73	8.96	qfq	5,705,332	56,124,489	-2.41%
2024-07-03	9.85	10.13	9.78	9.97	9.19	qfq	6,639,554	66,247,926	1.32%
2024-07-02	9.75	9.92	9.74	9.84	9.07	qfq	7,071,750	69,290,707	0.61%
2024-07-01	9.18	9.82	9.18	9.78	9.01	qfq	10,606,673	101,662,660	7.00%
2024-06-28	8.93	9.23	8.93	9.14	8.42	qfq	4,342,338	39,658,117	1.78%
2024-06-27	9.08	9.16	8.97	8.98	8.27	qfq	3,117,483	28,172,706	-1.43%
2024-06-26	9.04	9.13	8.91	9.11	8.39	qfq	3,775,329	34,057,352	0.44%
2024-06-25	8.94	9.18	8.91	9.07	8.36	qfq	4,697,390	42,683,889	1.45%
2024-06-24	9.01	9.10	8.90	8.94	8.24	qfq	4,603,514	41,448,905	-1.32%
2024-06-21	9.04	9.16	9.00	9.06	8.35	qfq	5,264,536	47,748,479	0.11%
2024-06-20	9.14	9.23	9.02	9.05	8.34	qfq	3,526,807	32,159,732	-1.09%
2024-06-19	9.23	9.26	9.13	9.15	8.43	qfq	3,382,215	31,036,046	-0.87%
2024-06-18	9.23	9.25	9.15	9.23	8.50	qfq	3,830,424	35,244,049	-0.11%
2024-06-17	9.32	9.40	9.20	9.24	8.51	qfq	5,356,831	49,773,781	-1.28%
2024-06-14	9.23	9.42	9.13	9.36	8.62	qfq	8,163,232	76,105,656	1.41%
2024-06-13	9.42	9.49	9.13	9.23	8.50	qfq	8,690,474	80,416,967	-2.74%
2024-06-12	9.55	9.55	9.42	9.49	8.74	qfq	5,058,291	47,936,113	-0.94%
2024-06-11	9.64	9.77	9.50	9.58	8.83	qfq	4,616,358	44,227,434	-0.93%
2024-06-07	9.48	9.71	9.47	9.67	8.91	qfq	4,980,394	47,878,896	2.33%
2024-06-06	9.58	9.63	9.42	9.45	8.71	qfq	4,894,694	46,482,185	-1.05%
2024-06-05	9.71	9.77	9.54	9.55	8.80	qfq	3,388,071	32,654,344	-1.85%
2024-06-04	9.62	9.75	9.59	9.73	8.96	qfq	3,780,407	36,537,337	1.35%
2024-06-03	9.66	9.76	9.55	9.60	8.85	qfq	5,538,878	53,348,676	-1.23%
2024-05-31	9.77	9.84	9.70	9.72	8.96	qfq	3,459,980	33,747,490	-0.51%
2024-05-30	9.90	10.03	9.73	9.77	9.00	qfq	4,835,544	47,697,959	-1.61%
2024-05-29	9.76	9.99	9.69	9.93	9.15	qfq	6,834,174	67,731,612	1.43%
2024-05-28	9.72	9.92	9.69	9.79	9.02	qfq	4,972,028	48,871,239	0.41%
2024-05-27	9.66	9.76	9.62	9.75	8.98	qfq	4,577,670	44,414,354	1.35%
2024-05-24	9.55	9.75	9.55	9.62	8.86	qfq	4,650,234	45,005,112	0.73%
2024-05-23	9.65	9.68	9.53	9.55	8.80	qfq	5,324,097	51,113,607	-2.15%
2024-05-22	9.87	9.91	9.70	9.76	8.99	qfq	5,182,043	50,666,281	-0.51%
2024-05-21	9.86	9.92	9.78	9.81	9.04	qfq	3,588,568	35,280,752	-0.41%
2024-05-20	9.69	9.85	9.67	9.85	9.08	qfq	5,567,980	54,469,655	1.65%
2024-05-17	9.64	9.80	9.60	9.69	8.93	qfq	4,425,651	42,741,855	0.10%
2024-05-16	9.92	9.92	9.67	9.68	8.92	qfq	5,455,396	53,201,687	-1.63%
2024-05-15	9.96	9.96	9.83	9.84	9.07	qfq	4,716,733	46,627,349	-1.30%
2024-05-14	9.99	10.12	9.88	9.97	9.19	qfq	8,477,082	84,788,570	-0.50%
2024-05-13	9.90	10.12	9.86	10.02	9.23	qfq	11,039,341	110,326,642	1.52%
2024-05-10	9.91	9.97	9.78	9.87	9.09	qfq	4,807,169	47,438,973	0.00%
2024-05-09	9.65	9.90	9.65	9.87	9.09	qfq	6,563,561	64,438,930	2.07%
2024-05-08	9.76	9.86	9.65	9.67	8.91	qfq	6,520,585	63,356,473	-0.92%
2024-05-07	9.85	9.87	9.67	9.76	8.99	qfq	7,091,357	69,166,213	-0.91%
2024-05-06	9.58	9.90	9.51	9.85	9.08	qfq	11,866,371	115,410,084	2.71%
2024-04-30	9.51	9.66	9.45	9.59	8.84	qfq	9,717,068	93,131,410	0.84%
2024-04-29	9.70	9.71	9.25	9.51	8.76	qfq	15,474,994	145,990,572	-2.56%
2024-04-26	10.07	10.07	9.60	9.76	8.99	qfq	19,012,089	184,917,605	-31.46%
2024-04-25	14.40	14.50	14.20	14.24	9.67	qfq	4,759,119	67,978,691	-1.39%
2024-04-24	14.20	14.51	14.18	14.44	9.80	qfq	4,143,600	59,591,295	1.26%
2024-04-23	14.42	14.48	14.21	14.26	9.68	qfq	3,771,720	54,077,328	-1.93%
2024-04-22	14.54	14.78	14.45	14.54	9.87	qfq	4,558,186	66,466,223	0.00%
2024-04-19	14.22	14.70	14.00	14.54	9.87	qfq	4,916,080	71,408,026	1.89%
2024-04-18	14.60	14.75	14.16	14.27	9.69	qfq	5,531,694	79,421,443	-0.21%
2024-04-17	14.18	14.33	13.98	14.30	9.71	qfq	5,533,860	78,479,370	1.06%
2024-04-16	14.38	14.43	14.09	14.15	9.61	qfq	6,528,776	93,061,843	-1.60%
2024-04-15	14.26	14.56	14.10	14.38	9.76	qfq	5,430,720	77,775,903	-0.55%
2024-04-12	14.30	14.60	14.17	14.46	9.82	qfq	3,924,950	56,693,438	1.26%
2024-04-11	14.06	14.36	14.04	14.28	9.70	qfq	3,368,257	48,001,747	0.99%
2024-04-10	14.21	14.33	13.95	14.14	9.60	qfq	3,614,370	51,294,384	0.00%
2024-04-09	14.05	14.26	13.93	14.14	9.60	qfq	4,723,036	66,614,289	1.07%
2024-04-08	13.93	14.19	13.88	13.99	9.50	qfq	4,495,500	63,091,478	-0.36%
2024-04-03	13.90	14.09	13.90	14.04	9.53	qfq	3,951,680	55,362,572	0.86%
2024-04-02	13.73	14.05	13.65	13.92	9.45	qfq	5,828,441	80,945,516	1.90%
2024-04-01	13.77	13.85	13.54	13.66	9.27	qfq	5,736,200	78,596,051	0.22%
2024-03-29	13.48	13.65	13.35	13.63	9.25	qfq	4,577,870	61,946,391	1.34%
2024-03-28	13.23	13.53	13.21	13.45	9.13	qfq	5,365,530	71,950,667	1.59%
2024-03-27	13.46	13.68	13.24	13.24	8.99	qfq	6,675,073	89,873,728	-0.60%
2024-03-26	13.16	13.35	13.13	13.32	9.04	qfq	2,650,610	35,130,579	1.06%
2024-03-25	13.21	13.40	13.16	13.18	8.95	qfq	2,996,744	39,941,237	-0.30%
2024-03-22	13.45	13.45	13.18	13.22	8.98	qfq	3,256,680	43,279,332	-1.27%
2024-03-21	13.42	13.47	13.30	13.39	9.09	qfq	2,338,352	31,254,389	0.07%
2024-03-20	13.40	13.45	13.24	13.38	9.08	qfq	3,321,972	44,294,491	-0.30%
2024-03-19	13.50	13.59	13.39	13.42	9.11	qfq	2,777,750	37,378,443	-0.59%
2024-03-18	13.47	13.53	13.36	13.50	9.17	qfq	4,164,000	56,016,609	0.60%
2024-03-15	13.38	13.48	13.19	13.42	9.11	qfq	3,607,660	48,104,039	1.21%
2024-03-14	13.29	13.43	13.15	13.26	9.00	qfq	2,919,058	38,675,433	0.08%
2024-03-13	13.02	13.43	12.97	13.25	9.00	qfq	5,487,700	72,993,462	1.15%
2024-03-12	12.97	13.32	12.81	13.10	8.89	qfq	5,598,309	73,162,187	1.08%
2024-03-11	12.83	13.08	12.83	12.96	8.80	qfq	3,853,035	49,852,513	0.08%
2024-03-08	12.91	13.17	12.80	12.95	8.79	qfq	5,447,860	71,036,105	-0.15%
2024-03-07	12.95	13.20	12.74	12.97	8.81	qfq	7,792,980	101,103,028	0.78%
2024-03-06	12.46	12.96	12.44	12.87	8.74	qfq	8,282,040	105,822,027	3.79%
2024-03-05	12.29	12.48	12.18	12.40	8.42	qfq	3,925,150	48,749,833	0.81%
2024-03-04	12.28	12.37	12.12	12.30	8.35	qfq	4,263,110	52,238,882	-0.65%
2024-03-01	12.73	12.78	12.27	12.38	8.41	qfq	6,351,067	78,971,088	0.49%
2024-02-29	11.92	12.38	11.90	12.32	8.36	qfq	5,449,400	66,622,789	3.01%
2024-02-28	12.14	12.33	11.96	11.96	8.12	qfq	5,011,643	60,996,664	-2.21%
2024-02-27	12.24	12.24	12.03	12.23	8.30	qfq	3,438,445	41,766,073	0.41%
2024-02-26	12.12	12.34	12.12	12.18	8.27	qfq	4,476,536	54,655,623	0.16%
2024-02-23	12.18	12.23	12.02	12.16	8.26	qfq	3,246,217	39,379,271	0.00%
2024-02-22	12.01	12.18	11.98	12.16	8.26	qfq	3,417,800	41,330,295	1.33%
2024-02-21	12.09	12.30	11.97	12.00	8.15	qfq	3,793,766	46,106,426	-0.74%
2024-02-20	12.14	12.23	11.94	12.09	8.21	qfq	4,315,888	52,074,639	-1.23%
2024-02-19	11.79	12.51	11.79	12.24	8.31	qfq	9,103,541	111,714,729	4.26%
2024-02-08	11.41	11.85	11.20	11.74	7.97	qfq	7,621,054	87,881,185	2.80%
2024-02-07	11.15	11.60	10.95	11.42	7.75	qfq	6,921,879	78,587,309	3.44%
2024-02-06	10.65	11.19	10.55	11.04	7.50	qfq	6,235,889	67,879,763	2.41%
2024-02-05	11.34	11.34	10.52	10.78	7.32	qfq	4,689,659	50,691,166	-3.23%
2024-02-02	11.53	11.68	10.89	11.14	7.56	qfq	3,986,342	45,027,852	-3.13%
2024-02-01	11.41	11.73	11.33	11.50	7.81	qfq	3,511,158	40,381,777	-0.35%
2024-01-31	11.83	11.83	11.46	11.54	7.83	qfq	3,312,090	38,473,934	-1.45%
2024-01-30	11.81	12.03	11.68	11.71	7.95	qfq	3,219,210	38,276,274	-0.93%
2024-01-29	11.80	12.02	11.80	11.82	8.03	qfq	3,682,040	43,745,613	0.34%
2024-01-26	11.66	11.89	11.63	11.78	8.00	qfq	3,029,981	35,710,825	1.20%
2024-01-25	11.26	11.68	11.03	11.64	7.90	qfq	4,023,820	46,306,700	3.47%
2024-01-24	11.14	11.33	10.87	11.25	7.64	qfq	3,174,400	35,349,786	1.99%
2024-01-23	10.80	11.12	10.57	11.03	7.49	qfq	3,791,733	41,158,587	1.19%
2024-01-22	11.62	11.74	10.81	10.90	7.40	qfq	4,571,590	51,375,702	-6.28%
2024-01-19	11.79	11.79	11.56	11.63	7.90	qfq	3,082,320	35,982,897	-1.86%
2024-01-18	11.77	11.94	11.50	11.85	8.05	qfq	4,921,390	57,484,813	-0.50%
2024-01-17	12.01	12.15	11.89	11.91	8.09	qfq	5,077,151	61,056,951	0.00%
2024-01-16	11.99	12.11	11.65	11.91	8.09	qfq	8,504,840	101,089,139	-1.49%
2024-01-15	12.25	12.50	11.93	12.09	8.21	qfq	14,119,242	171,794,657	5.68%
2024-01-12	11.33	11.49	11.31	11.44	7.77	qfq	2,408,900	27,532,074	0.79%
2024-01-11	11.27	11.40	11.25	11.35	7.71	qfq	1,984,610	22,474,805	0.27%
2024-01-10	11.35	11.44	11.25	11.32	7.69	qfq	1,349,150	15,315,457	-0.53%
2024-01-09	11.39	11.48	11.30	11.38	7.73	qfq	1,353,100	15,414,172	0.00%
2024-01-08	11.59	11.59	11.37	11.38	7.73	qfq	1,535,500	17,622,768	-1.90%
2024-01-05	11.75	11.78	11.58	11.60	7.88	qfq	2,151,340	25,102,029	-1.02%
2024-01-04	11.68	11.73	11.64	11.72	7.96	qfq	1,939,563	22,670,678	0.34%
2024-01-03	11.58	11.72	11.58	11.68	7.93	qfq	1,855,563	21,636,612	0.52%
2024-01-02	11.45	11.68	11.41	11.62	7.89	qfq	2,846,633	32,996,427	1.40%
2023-12-29	11.41	11.47	11.30	11.46	7.78	qfq	2,115,330	24,123,061	0.26%
2023-12-28	11.37	11.46	11.27	11.43	7.76	qfq	3,057,770	34,792,094	0.35%
2023-12-27	11.36	11.45	11.28	11.39	7.73	qfq	1,707,470	19,376,674	0.44%
2023-12-26	11.47	11.55	11.33	11.34	7.70	qfq	1,907,800	21,739,542	-1.22%
2023-12-25	11.43	11.48	11.30	11.48	7.79	qfq	2,051,021	23,350,919	0.09%
2023-12-22	11.56	11.56	11.36	11.47	7.79	qfq	1,936,083	22,217,985	-0.43%
2023-12-21	11.55	11.61	11.30	11.52	7.82	qfq	2,210,053	25,268,514	0.09%
2023-12-20	11.66	11.73	11.50	11.51	7.81	qfq	2,228,970	25,900,187	-1.20%
2023-12-19	11.81	11.82	11.50	11.65	7.91	qfq	3,338,300	38,789,684	-0.85%
2023-12-18	12.04	12.07	11.72	11.75	7.98	qfq	3,914,600	46,375,384	-3.29%
2023-12-15	12.22	12.31	12.06	12.15	8.25	qfq	3,735,381	45,348,966	-0.57%
2023-12-14	12.15	12.27	12.01	12.22	8.30	qfq	4,255,260	51,779,481	1.16%
2023-12-13	11.98	12.17	11.95	12.08	8.20	qfq	3,084,350	37,341,694	0.50%
2023-12-12	12.02	12.04	11.82	12.02	8.16	qfq	2,660,080	31,810,030	0.00%
2023-12-11	11.79	12.02	11.54	12.02	8.16	qfq	3,748,279	44,548,677	1.95%
2023-12-08	11.81	12.03	11.79	11.79	8.00	qfq	2,624,800	31,222,760	0.34%
2023-12-07	11.86	11.86	11.69	11.75	7.98	qfq	1,693,500	19,882,943	-0.93%
2023-12-06	11.80	11.92	11.70	11.86	8.05	qfq	1,749,040	20,732,624	0.51%
2023-12-05	11.98	11.99	11.80	11.80	8.01	qfq	1,431,600	17,015,963	-1.17%
2023-12-04	11.95	12.00	11.91	11.94	8.11	qfq	1,778,500	21,254,790	0.00%
2023-12-01	12.00	12.03	11.87	11.94	8.11	qfq	1,873,150	22,342,732	-0.17%
2023-11-30	11.99	12.06	11.83	11.96	8.12	qfq	2,135,500	25,559,719	0.42%
2023-11-29	11.99	12.04	11.89	11.91	8.09	qfq	1,466,550	17,524,402	-0.67%
2023-11-28	12.02	12.02	11.86	11.99	8.14	qfq	1,476,576	17,636,464	-0.17%
2023-11-27	11.98	12.06	11.90	12.01	8.15	qfq	1,914,700	22,925,019	0.17%
2023-11-24	12.10	12.10	11.93	11.99	8.14	qfq	1,742,160	20,890,532	-0.50%
2023-11-23	11.97	12.10	11.91	12.05	8.18	qfq	1,802,160	21,678,962	0.67%
2023-11-22	12.05	12.15	11.96	11.97	8.13	qfq	1,765,200	21,239,812	-0.91%
2023-11-21	12.10	12.22	12.05	12.08	8.20	qfq	1,984,566	24,084,724	-0.17%
2023-11-20	12.00	12.13	11.97	12.10	8.22	qfq	2,326,139	28,067,616	0.92%
2023-11-17	11.91	12.05	11.90	11.99	8.14	qfq	1,431,950	17,130,174	0.25%
2023-11-16	12.04	12.08	11.94	11.96	8.12	qfq	1,403,060	16,840,131	-0.66%
2023-11-15	12.01	12.07	11.96	12.04	8.17	qfq	1,912,700	22,994,653	0.33%
2023-11-14	12.09	12.11	11.95	12.00	8.15	qfq	1,879,233	22,547,283	-1.07%
2023-11-13	12.03	12.15	11.96	12.13	8.24	qfq	3,290,840	39,711,960	0.58%
2023-11-10	11.99	12.10	11.79	12.06	8.19	qfq	3,635,520	43,625,873	0.92%
2023-11-09	11.96	12.02	11.86	11.95	8.11	qfq	1,334,300	15,899,586	-0.08%
2023-11-08	12.03	12.03	11.88	11.96	8.12	qfq	1,809,500	21,631,010	-0.75%
2023-11-07	12.08	12.08	11.91	12.05	8.18	qfq	1,597,430	19,162,134	0.17%
2023-11-06	12.10	12.11	11.90	12.03	8.17	qfq	2,157,400	25,887,055	0.25%
2023-11-03	11.98	12.10	11.92	12.00	8.15	qfq	1,241,940	14,948,456	0.00%
2023-11-02	11.99	12.06	11.91	12.00	8.15	qfq	1,519,900	18,227,271	-0.08%
2023-11-01	11.98	12.05	11.90	12.01	8.15	qfq	1,768,683	21,212,509	0.42%
2023-10-31	12.04	12.14	11.90	11.96	8.12	qfq	1,792,423	21,447,973	-0.91%
2023-10-30	11.91	12.07	11.83	12.07	8.19	qfq	2,805,920	33,647,477	1.00%
2023-10-27	11.85	12.05	11.82	11.95	8.11	qfq	2,437,220	29,110,270	1.10%
2023-10-26	11.70	11.93	11.61	11.82	8.03	qfq	2,397,874	28,247,989	0.94%
2023-10-25	11.59	11.82	11.59	11.71	7.95	qfq	1,951,558	22,886,980	0.43%
2023-10-24	11.38	11.69	11.32	11.66	7.92	qfq	2,944,838	33,913,532	2.82%
2023-10-23	11.65	11.69	11.28	11.34	7.70	qfq	2,206,373	25,181,876	-1.73%
2023-10-20	11.56	11.66	11.45	11.54	7.83	qfq	1,647,700	19,048,889	0.09%
2023-10-19	11.81	11.81	11.46	11.53	7.83	qfq	2,488,180	28,837,196	-2.45%
2023-10-18	12.02	12.12	11.80	11.82	8.03	qfq	2,208,060	26,317,703	-2.31%
2023-10-17	12.00	12.13	11.86	12.10	8.22	qfq	2,415,489	29,031,806	0.75%
2023-10-16	11.90	12.12	11.90	12.01	8.15	qfq	3,018,080	36,256,890	1.18%
2023-10-13	12.00	12.00	11.84	11.87	8.06	qfq	1,187,212	14,125,282	-0.59%
2023-10-12	11.85	11.96	11.75	11.94	8.11	qfq	2,352,140	27,925,262	1.36%
2023-10-11	12.02	12.05	11.65	11.78	8.00	qfq	3,544,103	41,767,605	-2.00%
2023-10-10	12.10	12.28	11.98	12.02	8.16	qfq	2,737,799	33,144,202	0.00%
2023-10-09	12.01	12.17	11.96	12.02	8.16	qfq	2,487,990	29,898,845	0.08%
2023-09-28	11.99	12.15	11.93	12.01	8.15	qfq	2,893,610	34,758,187	0.08%
2023-09-27	11.91	12.06	11.91	12.00	8.15	qfq	1,227,165	14,741,115	0.00%
2023-09-26	11.99	12.06	11.82	12.00	8.15	qfq	1,683,215	20,132,732	0.33%
2023-09-25	12.03	12.08	11.89	11.96	8.12	qfq	2,006,670	23,955,186	-0.58%
2023-09-22	12.02	12.15	11.89	12.03	8.17	qfq	2,963,470	35,506,891	-0.33%
2023-09-21	12.35	12.40	12.03	12.07	8.19	qfq	3,107,100	37,812,220	-2.82%
2023-09-20	12.50	12.50	12.37	12.42	8.43	qfq	1,594,171	19,846,448	-0.24%
2023-09-19	12.37	12.52	12.31	12.45	8.45	qfq	1,670,830	20,776,656	0.57%
2023-09-18	12.44	12.50	12.32	12.38	8.41	qfq	1,622,120	20,055,628	-0.96%
2023-09-15	12.55	12.64	12.42	12.50	8.49	qfq	2,076,332	25,951,976	-0.32%
2023-09-14	12.42	12.65	12.38	12.54	8.51	qfq	3,064,104	38,461,772	0.72%
2023-09-13	12.39	12.59	12.35	12.45	8.45	qfq	3,600,570	44,873,688	0.89%
2023-09-12	12.40	12.44	12.32	12.34	8.38	qfq	1,415,815	17,513,202	-0.24%
2023-09-11	12.34	12.42	12.26	12.37	8.40	qfq	1,729,315	21,325,802	0.32%
2023-09-08	12.28	12.37	12.22	12.33	8.37	qfq	1,371,000	16,854,254	0.41%
2023-09-07	12.42	12.43	12.28	12.28	8.34	qfq	1,652,065	20,399,428	-1.29%
2023-09-06	12.49	12.52	12.40	12.44	8.45	qfq	1,553,920	19,336,980	-0.48%
2023-09-05	12.50	12.56	12.41	12.50	8.49	qfq	1,937,644	24,169,572	0.08%
2023-09-04	12.37	12.49	12.31	12.49	8.48	qfq	2,044,740	25,416,954	0.81%
2023-09-01	12.31	12.46	12.25	12.39	8.41	qfq	2,479,866	30,665,204	0.65%
2023-08-31	12.34	12.42	12.28	12.31	8.36	qfq	1,772,414	21,871,412	-0.08%
2023-08-30	12.40	12.46	12.30	12.32	8.36	qfq	2,245,200	27,751,611	-0.32%
2023-08-29	12.15	12.38	12.12	12.36	8.39	qfq	2,769,918	34,062,753	1.31%
2023-08-28	12.62	12.66	12.14	12.20	8.28	qfq	4,396,783	54,372,327	0.49%
2023-08-25	12.10	12.27	11.97	12.14	8.24	qfq	2,716,638	33,015,554	0.91%
2023-08-24	12.00	12.12	11.90	12.03	8.17	qfq	2,448,900	29,426,382	0.25%
2023-08-23	12.13	12.20	12.00	12.00	8.15	qfq	2,055,940	24,860,364	-0.91%
2023-08-22	12.20	12.23	12.03	12.11	8.22	qfq	2,856,952	34,623,650	-0.82%
2023-08-21	12.17	12.38	12.05	12.21	8.29	qfq	3,074,432	37,650,169	0.33%
2023-08-18	12.29	12.43	12.15	12.17	8.26	qfq	2,917,032	35,785,908	-1.14%
2023-08-17	12.22	12.31	12.02	12.31	8.36	qfq	2,576,780	31,309,165	0.08%
2023-08-16	12.30	12.49	12.25	12.30	8.35	qfq	2,521,244	31,081,016	0.24%
2023-08-15	12.49	12.49	12.19	12.27	8.33	qfq	3,982,374	48,943,514	-1.60%
2023-08-14	12.50	12.55	12.27	12.47	8.47	qfq	4,728,606	58,704,135	-1.66%
2023-08-11	13.20	13.20	12.63	12.68	8.61	qfq	10,495,973	134,337,834	-5.02%
2023-08-10	12.95	13.40	12.91	13.35	9.06	qfq	11,447,520	151,408,501	4.05%
2023-08-09	13.25	13.32	12.79	12.83	8.71	qfq	6,265,364	81,235,736	-3.68%
2023-08-08	13.21	13.43	13.16	13.32	9.04	qfq	3,813,990	50,667,147	0.83%
2023-08-07	13.14	13.27	13.05	13.21	8.97	qfq	2,393,200	31,573,734	0.38%
2023-08-04	13.24	13.50	13.12	13.16	8.93	qfq	2,834,590	37,414,787	-0.60%
2023-08-03	13.36	13.65	13.23	13.24	8.99	qfq	5,043,877	67,582,913	-0.75%
2023-08-02	13.37	13.38	13.24	13.34	9.06	qfq	2,853,068	38,000,198	0.15%
2023-08-01	13.16	13.36	13.13	13.32	9.04	qfq	3,416,260	45,360,762	0.91%
2023-07-31	13.03	13.22	12.95	13.20	8.96	qfq	3,066,082	40,308,283	1.77%
2023-07-28	12.86	13.05	12.72	12.97	8.81	qfq	2,441,083	31,600,994	1.09%
2023-07-27	12.99	13.01	12.83	12.83	8.71	qfq	2,539,082	32,784,515	-0.39%
2023-07-26	13.10	13.10	12.82	12.88	8.74	qfq	2,592,690	33,477,749	-1.45%
2023-07-25	13.00	13.19	12.98	13.07	8.87	qfq	2,783,562	36,374,927	0.15%
2023-07-24	13.16	13.24	12.92	13.05	8.86	qfq	2,571,990	33,585,314	1.08%
2023-07-21	13.01	13.10	12.88	12.91	8.77	qfq	2,325,775	30,164,048	-1.15%
2023-07-20	13.20	13.36	13.03	13.06	8.87	qfq	3,626,349	47,798,017	-1.06%
2023-07-19	13.24	13.35	13.17	13.20	8.96	qfq	2,696,583	35,691,986	-0.30%
2023-07-18	13.18	13.28	13.05	13.24	8.99	qfq	2,642,515	34,829,736	0.84%