SECURITY DETAIL · RAW DATA

富祥股份300497.SZ

ASZSECNYSTOCK

最近收盘价17.102026-07-17

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）67,530,654

成交额（元）1,178,692,561

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 0 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
最近三年无公司行动记录

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	18.66	18.74	16.76	17.10	17.10	qfq	67,530,654	1,178,692,561	-9.95%
2026-07-16	18.13	19.59	17.59	18.99	18.99	qfq	79,736,453	1,498,732,822	7.11%
2026-07-15	17.52	18.37	17.39	17.73	17.73	qfq	43,723,227	786,596,197	1.37%
2026-07-14	17.04	17.61	16.80	17.49	17.49	qfq	26,246,477	452,438,980	2.40%
2026-07-13	18.21	18.21	16.99	17.08	17.08	qfq	34,143,047	599,377,610	-6.77%
2026-07-10	18.90	19.17	18.28	18.32	18.32	qfq	34,542,168	646,719,359	-3.38%
2026-07-09	18.65	19.05	17.75	18.96	18.96	qfq	39,510,934	731,191,499	1.83%
2026-07-08	19.97	20.09	18.56	18.62	18.62	qfq	43,937,505	838,785,721	-6.67%
2026-07-07	20.55	21.22	19.84	19.95	19.95	qfq	37,519,314	764,894,279	-3.72%
2026-07-06	21.41	21.91	20.67	20.72	20.72	qfq	49,739,314	1,056,741,644	-5.22%
2026-07-03	23.00	23.05	21.31	21.86	21.86	qfq	66,071,777	1,442,062,537	-3.27%
2026-07-02	23.11	24.18	22.50	22.60	22.60	qfq	84,478,211	1,954,343,531	-3.17%
2026-07-01	21.81	23.81	21.37	23.34	23.34	qfq	95,195,184	2,160,575,852	5.32%
2026-06-30	20.95	22.29	20.82	22.16	22.16	qfq	65,297,364	1,412,496,016	3.65%
2026-06-29	20.51	22.17	20.50	21.38	21.38	qfq	70,941,861	1,520,647,435	3.48%
2026-06-26	22.30	22.68	20.20	20.66	20.66	qfq	84,581,883	1,791,766,882	-8.18%
2026-06-25	21.58	22.96	21.44	22.50	22.50	qfq	79,768,551	1,779,624,835	1.58%
2026-06-24	22.80	23.92	21.39	22.15	22.15	qfq	99,296,315	2,204,713,602	-0.94%
2026-06-23	20.90	23.33	20.40	22.36	22.36	qfq	114,904,865	2,528,570,141	8.23%
2026-06-22	20.10	21.60	18.69	20.66	20.66	qfq	114,828,494	2,299,686,998	6.06%
2026-06-18	18.22	19.98	17.98	19.48	19.48	qfq	72,183,505	1,404,835,385	6.92%
2026-06-17	17.30	18.28	17.20	18.22	18.22	qfq	43,261,706	772,453,652	4.17%
2026-06-16	17.67	17.70	17.00	17.49	17.49	qfq	34,999,259	607,206,919	0.58%
2026-06-15	16.30	17.55	16.28	17.39	17.39	qfq	49,116,199	831,024,094	10.27%
2026-06-12	15.40	15.97	15.18	15.77	15.77	qfq	22,142,077	345,770,324	3.41%
2026-06-11	15.40	15.71	15.13	15.25	15.25	qfq	17,963,600	276,173,015	-2.18%
2026-06-10	16.08	16.38	15.30	15.59	15.59	qfq	25,307,326	398,870,320	-4.65%
2026-06-09	15.74	16.38	15.47	16.35	16.35	qfq	24,298,550	387,995,428	4.34%
2026-06-08	15.40	15.98	15.28	15.67	15.67	qfq	19,796,370	310,084,943	-1.14%
2026-06-05	16.08	16.30	15.36	15.85	15.85	qfq	26,602,817	420,391,631	0.38%
2026-06-04	15.81	16.09	15.66	15.79	15.79	qfq	21,319,395	337,199,722	-1.62%
2026-06-03	15.31	16.16	15.18	16.05	16.05	qfq	29,451,673	466,767,953	4.42%
2026-06-02	15.40	15.50	15.03	15.37	15.37	qfq	17,073,786	260,112,922	-0.13%
2026-06-01	15.30	15.68	15.22	15.39	15.39	qfq	21,776,594	337,174,371	0.59%
2026-05-29	15.53	15.76	15.19	15.30	15.30	qfq	20,450,211	315,142,927	-1.29%
2026-05-28	15.55	15.68	15.16	15.50	15.50	qfq	19,137,560	294,982,399	0.00%
2026-05-27	15.50	15.98	15.36	15.50	15.50	qfq	16,906,691	263,796,270	-0.26%
2026-05-26	15.66	15.75	15.26	15.54	15.54	qfq	20,440,072	316,816,079	-1.89%
2026-05-25	16.05	16.57	15.68	15.84	15.84	qfq	23,909,800	384,507,692	-0.88%
2026-05-22	16.03	16.08	15.62	15.98	15.98	qfq	17,668,751	279,432,392	0.63%
2026-05-21	16.34	16.71	15.85	15.88	15.88	qfq	25,751,395	420,925,388	-2.52%
2026-05-20	15.85	16.55	15.61	16.29	16.29	qfq	30,396,964	489,396,670	-1.15%
2026-05-19	16.55	16.75	16.35	16.48	16.48	qfq	21,352,953	352,458,488	-0.48%
2026-05-18	16.76	16.79	16.15	16.56	16.56	qfq	32,772,464	540,736,688	-2.19%
2026-05-15	16.43	17.41	16.42	16.93	16.93	qfq	54,955,674	930,385,056	4.12%
2026-05-14	16.81	16.99	16.22	16.26	16.26	qfq	30,911,253	510,666,472	-3.67%
2026-05-13	17.29	17.37	16.86	16.88	16.88	qfq	34,627,357	588,359,146	-2.99%
2026-05-12	17.86	17.90	17.19	17.40	17.40	qfq	39,406,974	688,415,574	-3.55%
2026-05-11	18.31	18.74	17.79	18.04	18.04	qfq	48,633,097	879,717,558	-1.85%
2026-05-08	19.16	19.57	18.35	18.38	18.38	qfq	56,077,979	1,047,824,721	-5.16%
2026-05-07	19.89	20.34	19.01	19.38	19.38	qfq	57,849,080	1,130,961,918	-1.52%
2026-05-06	19.40	19.80	18.97	19.68	19.68	qfq	51,966,036	1,012,162,695	1.86%
2026-04-30	19.69	20.19	19.30	19.32	19.32	qfq	51,158,169	1,000,330,393	-2.57%
2026-04-29	19.25	19.90	18.40	19.83	19.83	qfq	62,236,855	1,200,540,506	3.28%
2026-04-28	19.50	19.84	19.12	19.20	19.20	qfq	60,689,112	1,174,777,924	-2.74%
2026-04-27	18.31	20.22	18.17	19.74	19.74	qfq	78,440,248	1,525,625,180	7.93%
2026-04-24	17.89	18.45	17.33	18.29	18.29	qfq	41,902,800	748,530,519	1.61%
2026-04-23	18.26	18.60	17.80	18.00	18.00	qfq	40,205,981	727,582,708	-1.85%
2026-04-22	18.00	18.49	17.87	18.34	18.34	qfq	35,213,177	643,362,609	0.49%
2026-04-21	18.83	18.85	17.85	18.25	18.25	qfq	51,778,925	938,743,025	-3.13%
2026-04-20	18.81	19.58	18.61	18.84	18.84	qfq	45,789,224	866,928,025	0.00%
2026-04-17	19.01	19.82	18.51	18.84	18.84	qfq	56,688,982	1,076,443,073	-0.63%
2026-04-16	18.82	19.33	18.42	18.96	18.96	qfq	56,079,561	1,062,227,785	-0.16%
2026-04-15	19.50	19.80	18.74	18.99	18.99	qfq	69,725,431	1,333,276,886	-3.41%
2026-04-14	18.98	19.71	18.57	19.66	19.66	qfq	73,392,551	1,393,389,174	3.58%
2026-04-13	18.33	19.15	18.28	18.98	18.98	qfq	67,370,870	1,261,902,563	2.98%
2026-04-10	18.34	18.97	18.24	18.43	18.43	qfq	52,207,871	969,302,914	1.10%
2026-04-09	18.90	18.98	18.03	18.23	18.23	qfq	52,033,794	954,316,764	-3.19%
2026-04-08	19.08	19.08	18.41	18.83	18.83	qfq	66,296,545	1,244,912,974	0.05%
2026-04-07	18.00	19.34	17.80	18.82	18.82	qfq	70,722,028	1,319,297,718	6.15%
2026-04-03	18.02	18.45	17.70	17.73	17.73	qfq	50,555,199	906,397,560	-4.37%
2026-04-02	18.81	19.01	18.27	18.54	18.54	qfq	67,268,335	1,250,852,307	-3.03%
2026-04-01	18.22	19.73	18.00	19.12	19.12	qfq	105,074,007	1,992,201,559	5.34%
2026-03-31	19.44	19.65	17.91	18.15	18.15	qfq	103,802,289	1,926,585,909	-6.54%
2026-03-30	19.73	20.55	19.03	19.42	19.42	qfq	109,907,777	2,157,276,345	1.73%
2026-03-27	18.01	19.94	18.01	19.09	19.09	qfq	122,907,309	2,322,608,323	3.52%
2026-03-26	17.29	18.59	17.10	18.44	18.44	qfq	117,482,464	2,118,283,001	6.59%
2026-03-25	16.95	17.80	16.87	17.30	17.30	qfq	129,322,348	2,229,540,818	1.76%
2026-03-24	16.34	17.00	16.34	17.00	17.00	qfq	94,419,565	1,594,103,104	19.97%
2026-03-23	14.50	14.99	13.99	14.17	14.17	qfq	23,127,300	334,453,249	-5.28%
2026-03-20	15.00	15.48	14.88	14.96	14.96	qfq	22,098,848	335,748,934	-0.66%
2026-03-19	15.30	15.74	15.02	15.06	15.06	qfq	15,588,502	237,281,871	-2.59%
2026-03-18	15.35	15.52	14.97	15.46	15.46	qfq	14,488,080	220,468,830	0.72%
2026-03-17	15.76	16.03	15.16	15.35	15.35	qfq	19,604,107	304,828,182	-3.03%
2026-03-16	15.70	16.10	15.58	15.83	15.83	qfq	20,208,305	319,039,469	1.41%
2026-03-13	15.99	16.60	15.58	15.61	15.61	qfq	31,929,245	514,164,684	-1.89%
2026-03-12	16.04	16.40	15.79	15.91	15.91	qfq	17,982,408	287,989,806	-1.00%
2026-03-11	15.60	16.33	15.53	16.07	16.07	qfq	23,652,668	380,440,572	2.82%
2026-03-10	15.81	16.10	15.60	15.63	15.63	qfq	12,883,400	203,819,635	-0.45%
2026-03-09	15.09	15.73	14.76	15.70	15.70	qfq	18,048,659	274,151,626	2.55%
2026-03-06	15.26	15.49	15.14	15.31	15.31	qfq	9,838,627	150,825,537	0.33%
2026-03-05	15.35	15.53	15.10	15.26	15.26	qfq	11,476,287	176,042,937	1.33%
2026-03-04	15.00	15.34	14.92	15.06	15.06	qfq	11,233,156	169,895,801	-1.05%
2026-03-03	16.00	16.35	15.20	15.22	15.22	qfq	19,145,274	297,291,167	-4.76%
2026-03-02	16.04	16.43	15.75	15.98	15.98	qfq	18,561,606	298,329,052	-2.08%
2026-02-27	16.00	16.54	15.97	16.32	16.32	qfq	17,858,436	291,968,329	1.49%
2026-02-26	16.74	16.86	15.99	16.08	16.08	qfq	20,149,612	325,948,862	-2.78%
2026-02-25	16.02	16.64	15.96	16.54	16.54	qfq	18,528,127	304,212,223	2.73%
2026-02-24	16.69	16.75	16.05	16.10	16.10	qfq	16,011,204	260,104,782	-1.71%
2026-02-13	16.04	16.73	15.95	16.38	16.38	qfq	21,015,888	345,896,463	1.55%
2026-02-12	15.92	16.29	15.77	16.13	16.13	qfq	17,689,456	284,505,531	0.37%
2026-02-11	15.95	16.45	15.86	16.07	16.07	qfq	20,936,814	338,697,465	0.37%
2026-02-10	15.70	16.03	15.51	16.01	16.01	qfq	17,025,304	269,520,301	1.39%
2026-02-09	15.88	16.00	15.55	15.79	15.79	qfq	18,472,263	290,012,943	0.00%
2026-02-06	15.08	16.24	15.08	15.79	15.79	qfq	30,295,291	479,702,366	4.02%
2026-02-05	15.10	15.39	15.07	15.18	15.18	qfq	13,118,461	199,796,095	-0.07%
2026-02-04	15.20	15.34	14.98	15.19	15.19	qfq	11,957,310	181,205,955	-0.59%
2026-02-03	15.05	15.30	14.88	15.28	15.28	qfq	16,642,218	251,580,072	3.17%
2026-02-02	15.10	15.44	14.78	14.81	14.81	qfq	20,117,522	304,747,301	-2.05%
2026-01-30	15.44	15.55	14.74	15.12	15.12	qfq	25,727,992	387,524,478	-2.64%
2026-01-29	15.85	15.96	15.50	15.53	15.53	qfq	21,019,011	330,253,766	-2.94%
2026-01-28	16.12	16.22	15.77	16.00	16.00	qfq	23,465,094	374,086,596	-1.84%
2026-01-27	16.54	16.76	15.45	16.30	16.30	qfq	40,608,031	648,287,995	-0.91%
2026-01-26	17.40	17.50	16.38	16.45	16.45	qfq	42,468,130	712,843,017	-5.51%
2026-01-23	16.92	17.53	16.63	17.41	17.41	qfq	41,733,098	720,061,124	3.94%
2026-01-22	16.77	16.95	16.51	16.75	16.75	qfq	33,844,300	565,518,210	-0.65%
2026-01-21	17.00	17.59	16.65	16.86	16.86	qfq	50,907,461	867,558,687	-0.59%
2026-01-20	17.91	18.66	16.80	16.96	16.96	qfq	57,842,894	1,003,843,402	-2.36%
2026-01-19	16.52	17.88	16.52	17.37	17.37	qfq	59,791,417	1,041,329,007	4.89%
2026-01-16	16.15	17.17	16.14	16.56	16.56	qfq	56,561,244	942,816,754	3.37%
2026-01-15	15.84	16.50	15.81	16.02	16.02	qfq	44,235,654	713,137,863	0.00%
2026-01-14	16.16	16.85	15.65	16.02	16.02	qfq	60,288,088	974,542,187	-2.50%
2026-01-13	16.50	16.87	16.00	16.43	16.43	qfq	46,346,261	764,520,362	-0.06%
2026-01-12	16.76	17.25	16.37	16.44	16.44	qfq	55,471,931	929,677,725	1.17%
2026-01-09	15.33	16.61	15.32	16.25	16.25	qfq	57,971,162	936,888,322	5.25%
2026-01-08	15.81	16.25	15.38	15.44	15.44	qfq	44,604,147	703,887,766	-2.89%
2026-01-07	15.77	16.06	15.57	15.90	15.90	qfq	47,935,597	757,553,255	-0.13%
2026-01-06	16.51	16.65	15.87	15.92	15.92	qfq	62,519,013	1,017,680,761	1.02%
2026-01-05	15.40	16.06	15.07	15.76	15.76	qfq	52,171,059	815,188,445	4.30%
2025-12-31	15.29	15.68	15.06	15.11	15.11	qfq	38,929,166	596,129,920	-2.64%
2025-12-30	14.70	16.16	14.29	15.52	15.52	qfq	70,559,172	1,075,462,788	3.60%
2025-12-29	16.03	16.15	14.89	14.98	14.98	qfq	68,811,409	1,047,536,942	-6.84%
2025-12-26	15.55	16.69	14.71	16.08	16.08	qfq	88,917,122	1,399,843,501	6.70%
2025-12-25	14.85	15.24	14.68	15.07	15.07	qfq	31,160,543	467,291,361	-0.79%
2025-12-24	14.80	15.24	14.68	15.19	15.19	qfq	48,764,753	731,076,287	2.57%
2025-12-23	13.94	15.10	13.81	14.81	14.81	qfq	59,339,563	862,730,469	6.09%
2025-12-22	13.92	14.22	13.91	13.96	13.96	qfq	19,022,326	267,214,615	-0.29%
2025-12-19	14.05	14.11	13.71	14.00	14.00	qfq	22,224,111	309,125,726	0.36%
2025-12-18	14.21	14.43	13.93	13.95	13.95	qfq	28,166,954	398,755,705	-3.86%
2025-12-17	14.14	14.85	13.87	14.51	14.51	qfq	36,647,660	526,822,522	3.64%
2025-12-16	14.49	14.49	13.91	14.00	14.00	qfq	20,916,772	295,795,510	-3.18%
2025-12-15	14.20	14.72	14.16	14.46	14.46	qfq	26,177,896	379,343,140	2.19%
2025-12-12	14.48	14.69	13.90	14.15	14.15	qfq	42,298,324	599,223,288	-3.08%
2025-12-11	15.00	15.29	14.55	14.60	14.60	qfq	41,355,293	616,382,026	-2.86%
2025-12-10	14.56	15.28	14.27	15.03	15.03	qfq	57,054,554	848,454,780	4.16%
2025-12-09	14.70	14.84	14.33	14.43	14.43	qfq	31,276,015	453,746,551	-2.70%
2025-12-08	14.58	14.92	14.42	14.83	14.83	qfq	34,754,408	510,454,110	0.88%
2025-12-05	14.41	14.91	14.28	14.70	14.70	qfq	35,013,980	512,741,136	1.59%
2025-12-04	14.70	15.06	14.45	14.47	14.47	qfq	46,787,683	684,445,912	-3.15%
2025-12-03	15.68	16.20	14.80	14.94	14.94	qfq	85,614,817	1,308,102,712	-7.38%
2025-12-02	16.00	16.85	15.80	16.13	16.13	qfq	70,633,272	1,148,265,276	0.37%
2025-12-01	16.49	17.18	16.01	16.07	16.07	qfq	84,862,724	1,407,877,679	-0.68%
2025-11-28	16.40	17.33	16.00	16.18	16.18	qfq	97,804,499	1,617,331,601	-0.55%
2025-11-27	15.60	16.77	15.50	16.27	16.27	qfq	101,014,912	1,630,818,199	3.90%
2025-11-26	16.00	16.85	15.60	15.66	15.66	qfq	90,091,404	1,448,875,280	-4.51%
2025-11-25	16.41	16.66	15.72	16.40	16.40	qfq	87,229,952	1,413,590,999	1.93%
2025-11-24	15.96	16.39	15.52	16.09	16.09	qfq	76,494,208	1,221,907,659	3.14%
2025-11-21	16.88	17.63	15.55	15.60	15.60	qfq	125,591,985	2,055,320,302	-14.29%
2025-11-20	18.79	20.38	18.15	18.20	18.20	qfq	126,705,577	2,427,882,540	0.28%
2025-11-19	18.50	18.86	17.67	18.15	18.15	qfq	118,546,647	2,172,292,674	0.89%
2025-11-18	20.11	20.80	17.98	17.99	17.99	qfq	144,849,421	2,763,464,683	-14.94%
2025-11-17	19.50	22.63	18.09	21.15	21.15	qfq	188,667,906	3,800,146,597	12.14%
2025-11-14	19.00	20.23	17.91	18.86	18.86	qfq	188,170,661	3,592,965,463	7.77%
2025-11-13	17.01	17.50	17.01	17.50	17.50	qfq	52,648,745	917,425,807	20.03%
2025-11-12	13.89	15.00	13.21	14.58	14.58	qfq	79,037,051	1,122,061,102	5.65%
2025-11-11	13.42	14.34	12.91	13.80	13.80	qfq	75,241,789	1,027,882,025	2.37%
2025-11-10	12.60	13.92	12.50	13.48	13.48	qfq	67,155,892	904,067,862	4.82%
2025-11-07	11.27	13.12	11.11	12.86	12.86	qfq	62,500,784	771,600,517	14.01%
2025-11-06	10.76	11.47	10.67	11.28	11.28	qfq	33,472,092	372,629,463	4.54%
2025-11-05	10.54	10.85	10.53	10.79	10.79	qfq	8,869,531	94,795,683	1.51%
2025-11-04	10.86	10.88	10.57	10.63	10.63	qfq	11,567,430	123,404,666	-1.94%
2025-11-03	10.42	10.90	10.40	10.84	10.84	qfq	21,351,535	229,804,797	3.93%
2025-10-31	10.30	10.68	10.10	10.43	10.43	qfq	20,519,459	214,974,541	2.46%
2025-10-30	10.06	10.36	9.92	10.18	10.18	qfq	12,492,304	126,464,428	1.29%
2025-10-29	10.20	10.25	10.03	10.05	10.05	qfq	9,018,028	90,836,545	-1.47%
2025-10-28	10.03	10.45	9.72	10.20	10.20	qfq	18,628,517	189,753,705	0.99%
2025-10-27	10.29	10.30	10.07	10.10	10.10	qfq	10,840,865	110,048,231	-0.88%
2025-10-24	10.26	10.29	10.10	10.19	10.19	qfq	8,450,296	86,027,242	-0.68%
2025-10-23	10.50	10.57	10.19	10.26	10.26	qfq	11,204,711	115,463,588	-2.29%
2025-10-22	10.53	10.93	10.40	10.50	10.50	qfq	14,415,008	153,884,712	-0.57%
2025-10-21	10.58	10.58	10.20	10.56	10.56	qfq	21,397,232	222,917,581	0.76%
2025-10-20	10.03	10.76	10.03	10.48	10.48	qfq	30,213,070	316,448,209	5.43%
2025-10-17	9.98	10.30	9.85	9.94	9.94	qfq	14,829,983	149,517,499	-0.60%
2025-10-16	10.13	10.33	9.96	10.00	10.00	qfq	12,516,415	126,862,854	-2.06%
2025-10-15	9.70	10.30	9.65	10.21	10.21	qfq	15,032,420	150,422,361	4.72%
2025-10-14	9.81	10.12	9.64	9.75	9.75	qfq	13,616,086	135,332,208	0.00%
2025-10-13	9.60	9.77	9.40	9.75	9.75	qfq	10,107,188	97,390,989	-1.42%
2025-10-10	9.91	10.21	9.85	9.89	9.89	qfq	9,003,459	89,851,014	-0.60%
2025-10-09	10.05	10.08	9.82	9.95	9.95	qfq	10,154,018	101,061,119	-0.20%
2025-09-30	9.92	10.18	9.80	9.97	9.97	qfq	9,518,625	94,848,440	0.71%
2025-09-29	10.11	10.13	9.75	9.90	9.90	qfq	13,762,498	136,121,963	-2.17%
2025-09-26	10.19	10.48	10.01	10.12	10.12	qfq	12,090,833	123,640,891	-0.20%
2025-09-25	10.68	10.72	10.13	10.14	10.14	qfq	15,765,297	163,430,588	-5.50%
2025-09-24	10.55	10.84	10.51	10.73	10.73	qfq	9,346,300	99,909,713	1.61%
2025-09-23	10.72	10.79	10.30	10.56	10.56	qfq	12,533,146	131,336,776	-0.66%
2025-09-22	10.98	11.00	10.60	10.63	10.63	qfq	12,682,380	135,850,265	-2.21%
2025-09-19	11.15	11.23	10.76	10.87	10.87	qfq	13,704,779	149,773,888	-2.16%
2025-09-18	11.07	11.42	10.93	11.11	11.11	qfq	21,309,275	238,299,952	0.27%
2025-09-17	11.07	11.21	10.84	11.08	11.08	qfq	16,114,938	177,640,664	0.09%
2025-09-16	10.90	11.18	10.84	11.07	11.07	qfq	19,971,773	219,919,589	2.12%
2025-09-15	10.54	11.04	10.48	10.84	10.84	qfq	22,772,996	246,198,525	2.94%
2025-09-12	10.39	10.72	10.20	10.53	10.53	qfq	16,809,151	175,982,546	1.35%
2025-09-11	10.36	10.41	10.07	10.39	10.39	qfq	9,507,389	97,675,444	0.19%
2025-09-10	10.32	10.60	10.30	10.37	10.37	qfq	9,641,364	100,630,937	0.39%
2025-09-09	10.54	10.72	10.26	10.33	10.33	qfq	14,840,000	155,167,291	-2.46%
2025-09-08	10.64	10.74	10.42	10.59	10.59	qfq	15,711,191	166,316,417	0.67%
2025-09-05	9.96	10.57	9.79	10.52	10.52	qfq	23,845,230	246,567,886	5.62%
2025-09-04	9.95	10.19	9.77	9.96	9.96	qfq	13,645,600	137,052,066	0.61%
2025-09-03	10.06	10.21	9.86	9.90	9.90	qfq	9,713,156	97,043,412	-1.30%
2025-09-02	10.37	10.42	9.93	10.03	10.03	qfq	12,426,896	125,806,527	-3.28%
2025-09-01	9.96	10.45	9.90	10.37	10.37	qfq	18,313,369	186,431,134	4.33%
2025-08-29	10.10	10.10	9.92	9.94	9.94	qfq	9,589,363	95,767,456	-1.39%
2025-08-28	10.06	10.18	9.69	10.08	10.08	qfq	19,293,894	192,210,633	0.30%
2025-08-27	10.62	10.70	10.04	10.05	10.05	qfq	25,628,796	263,809,508	-5.55%
2025-08-26	10.85	10.85	10.61	10.64	10.64	qfq	16,069,755	171,708,774	-2.39%
2025-08-25	10.22	10.95	10.16	10.90	10.90	qfq	28,744,525	304,878,351	6.65%
2025-08-22	10.24	10.29	10.07	10.22	10.22	qfq	13,266,660	134,965,077	-0.20%
2025-08-21	10.41	10.51	10.20	10.24	10.24	qfq	9,866,500	101,936,252	-1.44%
2025-08-20	10.42	10.48	10.17	10.39	10.39	qfq	12,375,500	127,778,090	-0.86%
2025-08-19	10.42	10.68	10.40	10.48	10.48	qfq	15,087,932	158,840,828	0.29%
2025-08-18	10.32	10.53	10.31	10.45	10.45	qfq	13,854,800	144,168,397	1.75%
2025-08-15	10.14	10.35	10.03	10.27	10.27	qfq	14,986,660	152,964,327	1.78%
2025-08-14	10.47	10.53	10.07	10.09	10.09	qfq	16,138,500	165,122,805	-3.63%
2025-08-13	10.28	10.57	10.24	10.47	10.47	qfq	15,362,360	159,506,349	1.45%
2025-08-12	10.58	10.65	10.25	10.32	10.32	qfq	13,701,088	142,214,304	-1.71%
2025-08-11	10.30	10.58	10.22	10.50	10.50	qfq	13,269,644	137,943,745	1.45%
2025-08-08	10.12	10.56	10.07	10.35	10.35	qfq	21,685,792	224,962,130	1.87%
2025-08-07	10.15	10.34	10.08	10.16	10.16	qfq	10,556,933	107,476,003	-0.20%
2025-08-06	10.33	10.43	10.12	10.18	10.18	qfq	13,828,999	141,059,515	-1.83%
2025-08-05	10.50	10.64	10.29	10.37	10.37	qfq	16,723,740	174,035,379	-0.96%
2025-08-04	10.12	10.47	10.00	10.47	10.47	qfq	21,458,832	220,203,138	2.45%
2025-08-01	10.10	10.43	10.07	10.22	10.22	qfq	18,161,486	186,418,550	1.79%
2025-07-31	10.08	10.18	10.01	10.04	10.04	qfq	12,019,855	121,402,215	-0.79%
2025-07-30	10.10	10.28	9.98	10.12	10.12	qfq	14,248,800	144,776,511	-0.49%
2025-07-29	10.22	10.30	10.07	10.17	10.17	qfq	14,897,812	151,595,834	-0.20%
2025-07-28	10.04	10.32	10.04	10.19	10.19	qfq	18,870,243	192,105,454	1.60%
2025-07-25	10.02	10.19	9.92	10.03	10.03	qfq	14,637,600	147,376,049	-0.30%
2025-07-24	10.01	10.16	9.90	10.06	10.06	qfq	11,318,786	113,418,609	0.80%
2025-07-23	9.98	10.16	9.91	9.98	9.98	qfq	11,585,000	116,479,038	-0.50%
2025-07-22	10.10	10.23	9.99	10.03	10.03	qfq	15,540,800	156,528,739	-1.08%
2025-07-21	10.21	10.26	10.05	10.14	10.14	qfq	14,617,847	148,192,809	-1.36%
2025-07-18	10.30	10.39	10.03	10.28	10.28	qfq	21,999,860	223,474,037	-0.19%
2025-07-17	9.93	10.53	9.89	10.30	10.30	qfq	31,129,143	319,090,544	4.67%
2025-07-16	9.74	9.99	9.51	9.84	9.84	qfq	15,482,553	151,424,862	0.72%
2025-07-15	10.08	10.08	9.65	9.77	9.77	qfq	16,997,803	166,609,560	-2.20%
2025-07-14	9.62	10.15	9.57	9.99	9.99	qfq	31,959,000	317,084,685	3.85%
2025-07-11	9.47	9.95	9.42	9.62	9.62	qfq	24,582,981	237,675,992	3.33%
2025-07-10	9.05	9.64	9.02	9.31	9.31	qfq	25,104,487	235,173,173	2.87%
2025-07-09	9.10	9.15	9.01	9.05	9.05	qfq	7,408,760	67,194,269	-0.55%
2025-07-08	9.10	9.24	9.06	9.10	9.10	qfq	9,321,736	85,268,635	0.00%
2025-07-07	9.22	9.29	9.08	9.10	9.10	qfq	7,649,400	69,924,994	-0.87%
2025-07-04	9.30	9.31	9.11	9.18	9.18	qfq	6,889,300	63,246,290	-1.18%
2025-07-03	9.10	9.38	9.05	9.29	9.29	qfq	9,490,680	87,795,085	2.31%
2025-07-02	9.18	9.35	9.02	9.08	9.08	qfq	8,691,100	79,730,543	-0.77%
2025-07-01	8.95	9.16	8.95	9.15	9.15	qfq	11,515,848	104,383,799	1.78%
2025-06-30	8.80	9.05	8.75	8.99	8.99	qfq	8,642,440	76,915,822	2.63%
2025-06-27	8.75	8.88	8.72	8.76	8.76	qfq	5,574,744	49,013,572	0.46%
2025-06-26	8.85	8.89	8.68	8.72	8.72	qfq	7,170,035	62,908,781	-1.91%
2025-06-25	9.07	9.07	8.83	8.89	8.89	qfq	6,733,400	59,843,677	-1.33%
2025-06-24	8.80	9.12	8.70	9.01	9.01	qfq	6,282,504	56,555,193	2.39%
2025-06-23	8.63	8.83	8.60	8.80	8.80	qfq	5,260,700	46,012,792	1.27%
2025-06-20	8.73	8.87	8.60	8.69	8.69	qfq	6,506,860	56,804,118	-0.23%
2025-06-19	9.01	9.07	8.69	8.71	8.71	qfq	10,259,776	90,664,959	-3.86%
2025-06-18	9.14	9.22	8.98	9.06	9.06	qfq	7,788,122	70,629,391	-1.31%
2025-06-17	9.34	9.45	9.12	9.18	9.18	qfq	8,153,018	75,406,583	-1.29%
2025-06-16	9.19	9.37	9.13	9.30	9.30	qfq	6,896,500	63,934,258	0.65%
2025-06-13	9.43	9.52	9.16	9.24	9.24	qfq	9,656,304	89,637,185	-2.33%
2025-06-12	9.43	9.48	9.33	9.46	9.46	qfq	8,811,492	82,837,511	0.11%
2025-06-11	9.56	9.68	9.38	9.45	9.45	qfq	11,960,377	113,200,036	-1.36%
2025-06-10	9.55	9.77	9.42	9.58	9.58	qfq	19,794,932	189,394,253	0.84%
2025-06-09	9.27	9.62	9.27	9.50	9.50	qfq	15,748,059	149,865,597	2.48%
2025-06-06	9.28	9.47	9.20	9.27	9.27	qfq	10,633,947	99,030,336	-0.32%
2025-06-05	9.56	9.56	9.21	9.30	9.30	qfq	12,317,524	114,853,774	-1.27%
2025-06-04	9.55	9.61	9.31	9.42	9.42	qfq	15,845,900	149,210,703	-1.57%
2025-06-03	9.40	9.75	9.40	9.57	9.57	qfq	19,015,960	182,661,815	0.31%
2025-05-30	9.50	9.75	9.46	9.54	9.54	qfq	25,780,824	246,995,604	-2.95%
2025-05-29	9.02	9.90	8.84	9.83	9.83	qfq	41,005,406	392,688,845	8.98%
2025-05-28	9.18	9.36	8.84	9.02	9.02	qfq	20,903,036	189,126,340	-1.64%
2025-05-27	8.52	9.36	8.49	9.17	9.17	qfq	31,502,204	285,472,902	7.50%
2025-05-26	8.90	8.92	8.47	8.53	8.53	qfq	11,366,500	97,721,520	-2.51%
2025-05-23	8.49	8.95	8.49	8.75	8.75	qfq	17,305,400	152,522,689	3.06%
2025-05-22	8.54	8.61	8.44	8.49	8.49	qfq	4,458,957	37,972,670	-1.28%
2025-05-21	8.74	8.85	8.57	8.60	8.60	qfq	7,302,600	63,448,025	-1.60%
2025-05-20	8.54	8.78	8.54	8.74	8.74	qfq	7,982,418	69,687,742	1.86%
2025-05-19	8.61	8.66	8.46	8.58	8.58	qfq	6,321,412	54,050,550	-0.58%
2025-05-16	8.50	8.68	8.39	8.63	8.63	qfq	7,895,351	67,631,014	1.77%
2025-05-15	8.38	8.62	8.34	8.48	8.48	qfq	6,964,220	59,028,829	1.31%
2025-05-14	8.50	8.50	8.34	8.37	8.37	qfq	5,876,992	49,344,883	-1.18%
2025-05-13	8.59	8.70	8.45	8.47	8.47	qfq	5,721,218	48,868,785	-0.24%
2025-05-12	8.64	8.64	8.39	8.49	8.49	qfq	6,626,420	56,080,903	-0.47%
2025-05-09	8.71	8.79	8.51	8.53	8.53	qfq	6,057,700	52,221,090	-2.29%
2025-05-08	8.68	8.78	8.61	8.73	8.73	qfq	7,314,580	63,564,479	0.58%
2025-05-07	8.74	8.86	8.62	8.68	8.68	qfq	7,133,600	62,136,996	-0.69%
2025-05-06	8.52	8.84	8.43	8.74	8.74	qfq	10,522,596	91,064,426	3.55%
2025-04-30	8.42	8.54	8.42	8.44	8.44	qfq	4,127,092	34,902,009	-0.12%
2025-04-29	8.54	8.68	8.45	8.45	8.45	qfq	7,008,824	59,711,772	-2.09%
2025-04-28	8.30	8.74	8.23	8.63	8.63	qfq	14,536,360	124,600,820	2.98%
2025-04-25	8.28	8.52	8.13	8.38	8.38	qfq	9,517,180	79,165,691	0.96%
2025-04-24	8.30	8.50	8.28	8.30	8.30	qfq	7,350,528	61,653,502	0.00%
2025-04-23	8.40	8.64	8.30	8.30	8.30	qfq	10,354,100	87,493,956	-1.19%
2025-04-22	8.01	8.78	8.00	8.40	8.40	qfq	17,184,403	145,768,278	4.61%
2025-04-21	7.86	8.07	7.79	8.03	8.03	qfq	5,054,466	40,139,279	2.16%
2025-04-18	7.83	8.01	7.81	7.86	7.86	qfq	3,689,500	29,132,812	0.00%
2025-04-17	7.86	7.93	7.79	7.86	7.86	qfq	5,297,700	41,809,416	-0.51%
2025-04-16	8.12	8.16	7.82	7.90	7.90	qfq	7,891,104	62,977,248	-3.19%
2025-04-15	8.22	8.32	8.03	8.16	8.16	qfq	9,004,200	73,293,595	0.00%
2025-04-14	7.70	8.45	7.70	8.16	8.16	qfq	16,195,239	131,317,222	7.37%
2025-04-11	7.58	7.77	7.52	7.60	7.60	qfq	8,954,600	68,515,279	-1.43%
2025-04-10	7.50	7.83	7.42	7.71	7.71	qfq	12,171,400	92,812,405	5.76%
2025-04-09	7.09	7.39	6.64	7.29	7.29	qfq	11,188,900	78,866,470	0.83%
2025-04-08	7.06	7.46	7.06	7.23	7.23	qfq	10,564,012	76,404,169	3.58%
2025-04-07	7.93	8.10	6.89	6.98	6.98	qfq	18,640,447	138,360,689	-18.17%
2025-04-03	8.50	8.73	8.39	8.53	8.53	qfq	10,499,251	89,948,085	-0.81%
2025-04-02	9.01	9.11	8.56	8.60	8.60	qfq	17,441,687	153,325,598	-1.60%
2025-04-01	8.49	8.88	8.44	8.74	8.74	qfq	18,155,720	158,004,280	3.68%
2025-03-31	8.63	8.64	8.25	8.43	8.43	qfq	15,013,460	126,921,834	-2.88%
2025-03-28	8.10	8.89	8.06	8.68	8.68	qfq	27,340,132	234,608,903	7.03%
2025-03-27	8.05	8.13	7.87	8.11	8.11	qfq	4,733,804	37,983,993	0.87%
2025-03-26	7.93	8.07	7.89	8.04	8.04	qfq	4,323,100	34,697,748	1.26%
2025-03-25	7.86	8.04	7.76	7.94	7.94	qfq	5,380,655	42,436,751	0.38%
2025-03-24	8.03	8.08	7.72	7.91	7.91	qfq	6,632,400	52,232,726	-1.98%
2025-03-21	8.17	8.24	8.02	8.07	8.07	qfq	4,523,939	36,585,332	-0.98%
2025-03-20	8.29	8.29	8.14	8.15	8.15	qfq	3,938,144	32,254,474	-1.33%
2025-03-19	8.27	8.39	8.23	8.26	8.26	qfq	4,164,024	34,490,724	-0.60%
2025-03-18	8.31	8.34	8.21	8.31	8.31	qfq	3,909,820	32,399,928	0.12%
2025-03-17	8.32	8.34	8.21	8.30	8.30	qfq	4,168,650	34,539,042	0.36%
2025-03-14	8.07	8.27	8.04	8.27	8.27	qfq	6,451,744	52,759,377	2.48%
2025-03-13	8.14	8.20	7.98	8.07	8.07	qfq	5,313,000	42,793,738	-1.34%
2025-03-12	8.24	8.40	8.14	8.18	8.18	qfq	5,885,000	48,467,284	-0.61%
2025-03-11	8.10	8.25	8.06	8.23	8.23	qfq	5,182,136	42,301,546	0.61%
2025-03-10	8.07	8.26	8.07	8.18	8.18	qfq	5,498,980	45,073,202	1.36%
2025-03-07	8.26	8.32	8.04	8.07	8.07	qfq	7,919,743	64,538,214	-3.12%
2025-03-06	8.23	8.33	8.19	8.33	8.33	qfq	6,103,607	50,607,871	1.09%
2025-03-05	8.38	8.42	8.14	8.24	8.24	qfq	5,999,300	49,328,950	-1.79%
2025-03-04	8.29	8.41	8.26	8.39	8.39	qfq	3,694,960	30,791,166	0.60%
2025-03-03	8.27	8.48	8.26	8.34	8.34	qfq	5,643,512	47,365,397	0.85%
2025-02-28	8.60	8.64	8.26	8.27	8.27	qfq	9,405,400	79,178,175	-4.50%
2025-02-27	8.56	8.68	8.41	8.66	8.66	qfq	8,184,483	69,853,044	1.05%
2025-02-26	8.50	8.59	8.40	8.57	8.57	qfq	7,040,280	59,943,282	1.54%
2025-02-25	8.40	8.58	8.34	8.44	8.44	qfq	5,297,920	44,802,042	0.12%
2025-02-24	8.52	8.54	8.33	8.43	8.43	qfq	7,074,120	59,554,101	-1.17%
2025-02-21	8.57	8.72	8.43	8.53	8.53	qfq	8,837,428	75,655,409	-0.81%
2025-02-20	8.52	8.72	8.52	8.60	8.60	qfq	7,689,628	66,302,775	1.18%
2025-02-19	8.35	8.51	8.33	8.50	8.50	qfq	4,678,812	39,459,400	1.55%
2025-02-18	8.65	8.65	8.36	8.37	8.37	qfq	6,383,200	54,227,418	-3.35%
2025-02-17	8.70	8.78	8.59	8.66	8.66	qfq	6,997,207	60,792,092	-0.23%
2025-02-14	8.56	8.73	8.53	8.68	8.68	qfq	6,752,968	58,561,140	0.81%
2025-02-13	8.70	8.70	8.52	8.61	8.61	qfq	6,586,748	56,829,755	-1.37%
2025-02-12	8.71	8.77	8.64	8.73	8.73	qfq	5,815,407	50,559,030	0.23%
2025-02-11	8.91	8.97	8.69	8.71	8.71	qfq	7,939,060	69,481,139	-2.13%
2025-02-10	8.75	9.00	8.70	8.90	8.90	qfq	11,839,780	105,164,492	1.71%
2025-02-07	8.72	8.88	8.63	8.75	8.75	qfq	14,137,246	124,049,122	-0.11%
2025-02-06	8.15	8.88	8.14	8.76	8.76	qfq	17,771,698	150,949,012	6.44%
2025-02-05	8.27	8.36	8.12	8.23	8.23	qfq	7,718,442	63,402,572	1.35%
2025-01-27	7.94	8.45	7.90	8.12	8.12	qfq	16,722,442	138,179,874	3.31%
2025-01-24	7.90	7.99	7.79	7.86	7.86	qfq	5,277,580	41,478,537	-0.51%
2025-01-23	7.92	8.25	7.89	7.90	7.90	qfq	9,239,280	74,236,457	0.89%
2025-01-22	7.86	7.92	7.79	7.83	7.83	qfq	3,790,180	29,749,326	-1.26%
2025-01-21	8.11	8.15	7.90	7.93	7.93	qfq	5,592,140	44,513,254	-1.98%
2025-01-20	8.03	8.17	8.01	8.09	8.09	qfq	5,851,000	47,400,308	1.38%
2025-01-17	8.00	8.06	7.93	7.98	7.98	qfq	4,404,680	35,184,699	-0.75%
2025-01-16	7.90	8.14	7.89	8.04	8.04	qfq	7,071,100	56,846,520	1.26%
2025-01-15	7.91	8.03	7.85	7.94	7.94	qfq	6,436,066	50,951,454	-0.38%
2025-01-14	7.76	7.97	7.74	7.97	7.97	qfq	8,689,386	68,329,478	2.71%
2025-01-13	7.67	7.80	7.48	7.76	7.76	qfq	7,179,000	55,234,803	1.44%
2025-01-10	7.87	7.93	7.65	7.65	7.65	qfq	8,418,900	65,534,731	-3.41%
2025-01-09	7.97	8.13	7.83	7.92	7.92	qfq	8,525,715	68,090,741	-1.74%
2025-01-08	8.24	8.32	7.87	8.06	8.06	qfq	9,890,550	79,655,128	-2.66%
2025-01-07	8.05	8.28	7.94	8.28	8.28	qfq	9,061,452	73,766,037	2.86%
2025-01-06	8.00	8.11	7.81	8.05	8.05	qfq	7,593,900	60,869,221	1.39%
2025-01-03	8.25	8.30	7.93	7.94	7.94	qfq	8,605,900	69,865,983	-3.52%
2025-01-02	8.38	8.52	8.17	8.23	8.23	qfq	9,517,983	79,414,956	-1.32%
2024-12-31	8.47	8.67	8.32	8.34	8.34	qfq	10,892,300	92,369,771	-1.53%
2024-12-30	8.60	8.65	8.39	8.47	8.47	qfq	8,353,040	70,887,333	-1.51%
2024-12-27	8.51	8.70	8.44	8.60	8.60	qfq	7,713,948	66,519,705	1.65%
2024-12-26	8.47	8.62	8.42	8.46	8.46	qfq	6,090,460	51,913,522	-0.35%
2024-12-25	8.72	8.77	8.42	8.49	8.49	qfq	7,434,280	63,427,712	-2.97%
2024-12-24	8.79	8.89	8.65	8.75	8.75	qfq	6,627,688	58,101,070	0.11%
2024-12-23	9.02	9.05	8.69	8.74	8.74	qfq	9,612,100	85,038,728	-3.32%
2024-12-20	9.13	9.21	8.96	9.04	9.04	qfq	9,268,329	84,012,522	-0.99%
2024-12-19	9.10	9.14	8.90	9.13	9.13	qfq	7,902,624	71,345,301	-0.33%
2024-12-18	9.22	9.32	9.07	9.16	9.16	qfq	7,942,300	73,108,203	-0.54%
2024-12-17	9.58	9.59	9.17	9.21	9.21	qfq	10,609,154	98,750,082	-3.76%
2024-12-16	9.83	9.86	9.50	9.57	9.57	qfq	11,804,415	113,899,295	-2.74%
2024-12-13	10.03	10.05	9.82	9.84	9.84	qfq	10,561,664	104,357,392	-1.89%
2024-12-12	10.01	10.07	9.96	10.03	10.03	qfq	9,925,641	99,317,447	0.20%
2024-12-11	10.04	10.13	9.89	10.01	10.01	qfq	10,164,850	101,651,920	-0.79%
2024-12-10	10.42	10.42	10.03	10.09	10.09	qfq	14,889,391	152,328,557	-1.08%
2024-12-09	10.23	10.34	10.12	10.20	10.20	qfq	13,289,474	135,978,722	0.49%
2024-12-06	10.02	10.24	10.01	10.15	10.15	qfq	16,640,573	168,723,214	0.20%
2024-12-05	10.23	10.23	9.83	10.13	10.13	qfq	25,480,346	255,102,627	-2.60%
2024-12-04	11.42	11.50	10.29	10.40	10.40	qfq	37,436,850	404,198,686	-10.50%
2024-12-03	12.30	12.95	11.40	11.62	11.62	qfq	32,431,681	397,880,360	-4.28%
2024-12-02	12.00	12.30	11.96	12.14	12.14	qfq	11,857,215	143,561,757	0.83%
2024-11-29	11.70	12.04	11.40	12.04	12.04	qfq	11,110,800	130,876,518	2.03%
2024-11-28	11.81	11.98	11.58	11.80	11.80	qfq	8,272,000	97,509,651	1.29%
2024-11-27	11.30	11.65	11.14	11.65	11.65	qfq	8,207,480	93,672,142	2.64%
2024-11-26	11.30	11.61	11.23	11.35	11.35	qfq	6,098,779	69,499,609	-0.26%
2024-11-25	11.73	11.88	11.10	11.38	11.38	qfq	12,018,603	136,768,240	-3.48%
2024-11-22	11.50	12.29	11.41	11.79	11.79	qfq	16,845,903	200,740,301	1.99%
2024-11-21	11.81	12.04	11.43	11.56	11.56	qfq	9,263,910	108,175,515	-1.87%
2024-11-20	11.89	11.95	11.57	11.78	11.78	qfq	11,663,434	136,577,352	-0.84%
2024-11-19	11.18	12.17	11.10	11.88	11.88	qfq	17,027,538	195,705,222	6.74%
2024-11-18	12.13	12.26	11.01	11.13	11.13	qfq	16,611,767	190,716,314	-8.24%
2024-11-15	12.10	12.63	11.98	12.13	12.13	qfq	13,280,439	162,191,590	-0.57%
2024-11-14	12.39	12.60	12.05	12.20	12.20	qfq	11,895,980	146,897,635	-1.29%
2024-11-13	12.50	12.63	11.99	12.36	12.36	qfq	12,841,525	157,486,419	-2.22%
2024-11-12	12.70	13.17	12.50	12.64	12.64	qfq	17,149,880	219,674,149	-1.17%
2024-11-11	13.00	13.07	12.61	12.79	12.79	qfq	17,692,695	226,079,541	-2.37%
2024-11-08	12.84	13.68	12.51	13.10	13.10	qfq	31,988,444	418,417,290	2.91%
2024-11-07	12.77	13.10	12.60	12.73	12.73	qfq	17,417,956	223,142,663	0.39%
2024-11-06	12.85	13.05	12.44	12.68	12.68	qfq	18,869,542	240,357,004	-0.47%
2024-11-05	12.29	12.97	12.21	12.74	12.74	qfq	25,650,386	322,388,050	3.24%
2024-11-04	11.00	12.36	10.90	12.34	12.34	qfq	27,563,584	327,896,341	12.39%
2024-11-01	11.35	11.53	10.91	10.98	10.98	qfq	15,098,344	168,001,609	-4.10%
2024-10-31	11.61	12.03	11.35	11.45	11.45	qfq	17,359,212	202,330,564	-2.64%
2024-10-30	11.20	11.88	11.20	11.76	11.76	qfq	20,833,824	242,945,515	3.16%
2024-10-29	11.38	11.67	11.10	11.40	11.40	qfq	24,552,020	278,693,996	-0.61%
2024-10-28	12.13	12.36	11.28	11.47	11.47	qfq	37,197,122	432,224,975	-7.20%
2024-10-25	11.45	12.98	11.45	12.36	12.36	qfq	48,575,978	599,955,512	11.65%
2024-10-24	11.10	11.47	10.95	11.07	11.07	qfq	18,324,935	205,457,165	-0.72%
2024-10-23	11.30	11.38	11.00	11.15	11.15	qfq	18,648,956	208,208,079	-1.15%
2024-10-22	10.98	11.29	10.68	11.28	11.28	qfq	30,874,666	341,496,441	5.13%
2024-10-21	10.01	10.95	10.01	10.73	10.73	qfq	27,337,765	288,367,622	8.38%
2024-10-18	9.79	10.05	9.67	9.90	9.90	qfq	14,888,234	146,750,144	0.71%
2024-10-17	9.99	10.18	9.76	9.83	9.83	qfq	11,000,585	109,172,597	-0.20%
2024-10-16	9.86	9.89	9.55	9.85	9.85	qfq	12,159,556	118,340,789	-0.20%
2024-10-15	9.22	10.20	9.18	9.87	9.87	qfq	21,488,157	209,496,798	5.56%
2024-10-14	9.17	9.39	8.96	9.35	9.35	qfq	8,827,100	81,555,198	1.96%
2024-10-11	9.61	9.72	9.04	9.17	9.17	qfq	9,888,229	91,941,605	-5.37%
2024-10-10	9.91	10.29	9.61	9.69	9.69	qfq	11,865,268	117,524,532	-1.32%
2024-10-09	10.50	10.66	9.80	9.82	9.82	qfq	21,322,568	219,143,195	-11.29%
2024-10-08	11.95	11.95	10.18	11.07	11.07	qfq	29,622,541	326,587,537	8.74%
2024-09-30	9.80	10.49	9.17	10.18	10.18	qfq	23,163,264	227,855,343	11.26%
2024-09-27	8.59	9.35	8.55	9.15	9.15	qfq	11,263,348	100,902,796	8.16%
2024-09-26	8.35	8.46	8.25	8.46	8.46	qfq	5,451,492	45,688,962	0.83%
2024-09-25	8.25	8.66	8.22	8.39	8.39	qfq	8,464,220	71,678,089	2.44%
2024-09-24	8.00	8.22	7.90	8.19	8.19	qfq	5,171,272	41,710,598	2.76%
2024-09-23	7.92	8.10	7.80	7.97	7.97	qfq	4,905,992	39,015,518	1.14%
2024-09-20	7.80	8.02	7.68	7.88	7.88	qfq	6,676,620	52,777,335	1.68%
2024-09-19	7.55	7.77	7.46	7.75	7.75	qfq	4,123,300	31,563,792	3.47%
2024-09-18	7.55	7.72	7.38	7.49	7.49	qfq	3,598,000	26,972,506	-0.66%
2024-09-13	7.62	7.69	7.52	7.54	7.54	qfq	1,995,700	15,115,999	-1.57%
2024-09-12	7.73	7.82	7.65	7.66	7.66	qfq	2,066,700	15,959,079	-0.65%
2024-09-11	7.70	7.80	7.65	7.71	7.71	qfq	2,589,695	19,982,210	-1.03%
2024-09-10	7.82	7.89	7.60	7.79	7.79	qfq	2,670,672	20,672,919	-0.26%
2024-09-09	7.77	7.94	7.67	7.81	7.81	qfq	2,387,652	18,666,650	0.51%
2024-09-06	7.99	8.03	7.76	7.77	7.77	qfq	2,563,900	20,121,244	-2.51%
2024-09-05	7.85	8.00	7.80	7.97	7.97	qfq	2,774,060	22,011,245	1.92%
2024-09-04	7.94	8.01	7.79	7.82	7.82	qfq	3,668,280	28,916,707	-1.64%
2024-09-03	8.01	8.14	7.92	7.95	7.95	qfq	3,029,680	24,306,991	-0.63%
2024-09-02	8.19	8.20	8.00	8.00	8.00	qfq	4,724,192	38,169,171	-1.84%
2024-08-30	7.91	8.27	7.85	8.15	8.15	qfq	6,718,400	54,623,106	1.88%
2024-08-29	7.59	8.01	7.54	8.00	8.00	qfq	7,036,380	55,233,599	4.58%
2024-08-28	7.48	7.73	7.40	7.65	7.65	qfq	5,105,984	38,826,560	2.14%
2024-08-27	7.54	7.75	7.47	7.49	7.49	qfq	4,822,584	36,785,914	-1.19%
2024-08-26	7.50	7.65	7.40	7.58	7.58	qfq	3,642,800	27,584,780	0.80%
2024-08-23	7.70	7.79	7.43	7.52	7.52	qfq	6,795,152	51,197,808	-2.97%
2024-08-22	7.96	8.08	7.70	7.75	7.75	qfq	6,458,086	50,602,532	-3.85%
2024-08-21	8.14	8.18	8.02	8.06	8.06	qfq	4,064,000	32,837,002	-1.47%
2024-08-20	8.23	8.46	8.15	8.18	8.18	qfq	6,612,878	54,424,511	-2.27%
2024-08-19	8.62	9.03	8.37	8.37	8.37	qfq	10,635,400	91,510,354	-2.90%
2024-08-16	8.45	8.87	8.37	8.62	8.62	qfq	9,061,131	78,123,413	1.65%
2024-08-15	8.39	8.57	8.29	8.48	8.48	qfq	5,401,880	45,644,213	1.07%
2024-08-14	8.51	8.62	8.37	8.39	8.39	qfq	3,117,100	26,264,143	-1.87%
2024-08-13	8.61	8.61	8.43	8.55	8.55	qfq	3,535,800	30,015,540	-1.04%
2024-08-12	8.57	8.73	8.53	8.64	8.64	qfq	4,119,400	35,635,550	0.70%
2024-08-09	8.85	8.92	8.56	8.58	8.58	qfq	6,020,800	52,279,430	-3.05%
2024-08-08	8.84	9.00	8.74	8.85	8.85	qfq	6,378,300	56,647,441	0.00%
2024-08-07	8.87	8.96	8.73	8.85	8.85	qfq	4,690,828	41,480,683	-0.23%
2024-08-06	8.69	8.87	8.60	8.87	8.87	qfq	5,672,100	49,691,261	3.14%
2024-08-05	8.78	8.97	8.56	8.60	8.60	qfq	6,692,600	58,611,282	-3.15%
2024-08-02	8.71	9.07	8.70	8.88	8.88	qfq	7,726,500	69,234,194	0.79%
2024-08-01	8.61	8.84	8.61	8.81	8.81	qfq	5,704,094	49,945,909	2.09%
2024-07-31	8.24	8.64	8.24	8.63	8.63	qfq	5,820,700	49,446,562	4.10%
2024-07-30	8.15	8.39	8.11	8.29	8.29	qfq	3,966,600	32,724,785	1.97%
2024-07-29	8.24	8.24	8.06	8.13	8.13	qfq	2,842,133	23,120,763	-0.37%
2024-07-26	8.06	8.26	8.03	8.16	8.16	qfq	3,356,900	27,403,275	1.24%
2024-07-25	8.05	8.19	7.90	8.06	8.06	qfq	3,887,100	31,273,298	-0.37%
2024-07-24	8.22	8.35	7.96	8.09	8.09	qfq	7,609,784	61,708,900	-2.41%
2024-07-23	8.55	8.58	8.28	8.29	8.29	qfq	3,377,800	28,438,951	-3.04%
2024-07-22	8.54	8.65	8.45	8.55	8.55	qfq	3,402,100	29,081,562	0.23%
2024-07-19	8.50	8.62	8.43	8.53	8.53	qfq	3,077,432	26,319,668	-0.58%
2024-07-18	8.51	8.62	8.30	8.58	8.58	qfq	6,056,400	51,292,901	0.00%
2024-07-17	8.60	8.68	8.49	8.58	8.58	qfq	4,036,524	34,673,407	-0.12%
2024-07-16	8.98	9.07	8.40	8.59	8.59	qfq	7,460,165	64,250,190	-0.12%
2024-07-15	8.76	8.82	8.48	8.60	8.60	qfq	6,160,732	52,821,230	-3.04%
2024-07-12	8.74	9.07	8.66	8.87	8.87	qfq	8,648,400	76,839,860	1.03%
2024-07-11	8.64	8.93	8.64	8.78	8.78	qfq	6,495,236	57,101,994	3.05%
2024-07-10	8.50	8.69	8.48	8.52	8.52	qfq	3,940,000	33,781,750	-0.47%
2024-07-09	8.51	8.63	8.29	8.56	8.56	qfq	6,019,808	51,059,774	0.71%
2024-07-08	8.82	8.82	8.45	8.50	8.50	qfq	5,323,500	45,587,929	-3.41%
2024-07-05	8.48	8.85	8.40	8.80	8.80	qfq	7,580,669	65,583,196	3.77%
2024-07-04	8.82	8.83	8.43	8.48	8.48	qfq	4,953,858	42,449,803	-3.85%
2024-07-03	9.08	9.08	8.78	8.82	8.82	qfq	4,607,500	40,890,108	-2.22%
2024-07-02	9.20	9.22	8.98	9.02	9.02	qfq	5,442,634	49,279,469	-1.20%
2024-07-01	8.95	9.36	8.95	9.13	9.13	qfq	9,731,100	89,491,986	2.24%
2024-06-28	8.96	9.09	8.81	8.93	8.93	qfq	4,520,848	40,624,194	0.45%
2024-06-27	9.13	9.18	8.86	8.89	8.89	qfq	4,111,300	36,987,167	-2.52%
2024-06-26	8.74	9.15	8.61	9.12	9.12	qfq	6,951,384	61,839,712	5.07%
2024-06-25	8.76	8.92	8.63	8.68	8.68	qfq	5,507,600	48,062,630	-1.03%
2024-06-24	9.22	9.22	8.73	8.77	8.77	qfq	7,386,940	66,052,049	-5.39%
2024-06-21	9.21	9.41	9.02	9.27	9.27	qfq	5,421,336	50,121,975	0.65%
2024-06-20	9.45	9.81	9.10	9.21	9.21	qfq	10,088,660	94,958,434	-3.26%
2024-06-19	9.56	9.60	9.38	9.52	9.52	qfq	5,188,248	49,333,637	0.11%
2024-06-18	9.64	9.64	9.42	9.51	9.51	qfq	7,175,532	68,280,269	-1.45%
2024-06-17	10.04	10.04	9.51	9.65	9.65	qfq	11,862,208	114,804,728	-3.88%
2024-06-14	10.29	10.33	9.91	10.04	10.04	qfq	12,014,224	120,837,775	-2.14%
2024-06-13	10.25	10.49	10.15	10.26	10.26	qfq	13,845,412	143,036,824	0.10%
2024-06-12	9.65	10.29	9.60	10.25	10.25	qfq	19,402,500	195,776,691	6.44%
2024-06-11	9.38	9.84	9.32	9.63	9.63	qfq	13,284,340	127,354,190	2.56%
2024-06-07	9.34	9.60	9.18	9.39	9.39	qfq	6,185,984	58,071,743	0.32%
2024-06-06	9.56	9.63	9.10	9.36	9.36	qfq	11,908,432	110,831,423	-0.95%
2024-06-05	9.85	9.91	9.41	9.45	9.45	qfq	10,549,838	100,919,703	-3.87%
2024-06-04	9.90	9.98	9.77	9.83	9.83	qfq	6,440,700	63,434,258	-1.70%
2024-06-03	10.14	10.14	9.90	10.00	10.00	qfq	7,567,900	75,510,285	-1.38%
2024-05-31	10.19	10.38	10.09	10.14	10.14	qfq	7,239,600	73,659,185	-0.69%
2024-05-30	10.29	10.63	10.18	10.21	10.21	qfq	9,378,546	97,365,495	-1.35%
2024-05-29	10.30	10.57	10.24	10.35	10.35	qfq	9,939,540	103,243,054	0.49%
2024-05-28	10.30	10.37	10.12	10.30	10.30	qfq	6,623,160	68,065,563	0.10%
2024-05-27	10.30	10.36	10.04	10.29	10.29	qfq	9,369,300	95,535,652	-0.19%
2024-05-24	10.33	10.51	10.28	10.31	10.31	qfq	8,211,900	85,245,200	0.10%
2024-05-23	10.50	10.69	10.24	10.30	10.30	qfq	11,742,100	122,789,567	-2.46%
2024-05-22	10.61	10.86	10.41	10.56	10.56	qfq	11,759,572	124,317,882	-1.12%
2024-05-21	11.03	11.07	10.46	10.68	10.68	qfq	27,298,223	292,344,297	-4.81%
2024-05-20	11.80	11.90	10.96	11.22	11.22	qfq	25,009,686	281,544,234	-1.06%
2024-05-17	11.41	11.50	11.05	11.34	11.34	qfq	20,051,684	225,450,122	-1.39%
2024-05-16	11.81	12.05	11.30	11.50	11.50	qfq	25,393,700	294,579,900	-3.85%
2024-05-15	11.70	12.17	11.70	11.96	11.96	qfq	22,284,951	265,800,080	-2.21%
2024-05-14	12.50	13.24	12.11	12.23	12.23	qfq	36,060,817	452,857,437	-3.01%
2024-05-13	11.22	12.93	11.22	12.61	12.61	qfq	47,647,468	584,099,603	10.32%
2024-05-10	11.84	12.20	11.38	11.43	11.43	qfq	30,368,255	356,194,343	-3.46%
2024-05-09	12.02	12.45	11.76	11.84	11.84	qfq	30,784,198	369,809,386	-3.66%
2024-05-08	11.79	12.50	11.61	12.29	12.29	qfq	47,396,795	572,717,737	5.49%
2024-05-07	11.32	12.11	11.11	11.65	11.65	qfq	38,788,418	450,873,886	0.52%
2024-05-06	12.50	12.79	10.64	11.59	11.59	qfq	46,883,748	533,871,282	2.57%
2024-04-30	10.01	11.50	10.01	11.30	11.30	qfq	28,326,839	309,211,853	13.00%
2024-04-29	9.63	10.10	9.59	10.00	10.00	qfq	13,770,632	136,321,234	5.26%
2024-04-26	8.93	9.75	8.93	9.50	9.50	qfq	13,177,052	125,246,700	5.32%
2024-04-25	8.71	9.08	8.68	9.02	9.02	qfq	7,207,900	64,193,204	4.28%
2024-04-24	8.16	8.72	8.01	8.65	8.65	qfq	7,075,232	59,811,174	6.00%
2024-04-23	8.09	8.21	8.00	8.16	8.16	qfq	3,820,100	31,021,607	1.37%
2024-04-22	7.80	8.18	7.72	8.05	8.05	qfq	4,017,180	32,139,658	2.16%
2024-04-19	7.91	8.09	7.80	7.88	7.88	qfq	3,857,100	30,489,822	-1.50%
2024-04-18	8.19	8.19	7.91	8.00	8.00	qfq	4,646,780	37,400,089	-1.96%
2024-04-17	7.81	8.33	7.81	8.16	8.16	qfq	6,025,100	49,114,964	4.62%
2024-04-16	8.20	8.20	7.44	7.80	7.80	qfq	10,148,984	78,806,470	-4.76%
2024-04-15	8.66	8.70	8.11	8.19	8.19	qfq	6,783,925	56,391,704	-5.43%
2024-04-12	8.84	8.86	8.64	8.66	8.66	qfq	3,284,981	28,640,381	-1.59%
2024-04-11	8.88	9.05	8.78	8.80	8.80	qfq	2,906,100	25,822,461	-1.01%
2024-04-10	9.14	9.15	8.84	8.89	8.89	qfq	3,774,518	33,736,058	-2.74%
2024-04-09	8.81	9.14	8.80	9.14	9.14	qfq	3,979,728	35,873,777	3.63%
2024-04-08	9.17	9.27	8.78	8.82	8.82	qfq	6,317,000	56,495,345	-3.92%
2024-04-03	9.26	9.29	9.01	9.18	9.18	qfq	4,786,000	43,780,700	-0.22%
2024-04-02	9.28	9.33	9.16	9.20	9.20	qfq	3,964,916	36,552,920	-1.50%
2024-04-01	9.40	9.52	9.21	9.34	9.34	qfq	4,300,140	40,345,622	0.32%
2024-03-29	9.40	9.46	9.20	9.31	9.31	qfq	2,235,434	20,762,070	-0.53%
2024-03-28	9.18	9.39	9.13	9.36	9.36	qfq	3,990,420	37,045,709	1.96%
2024-03-27	9.59	9.59	9.17	9.18	9.18	qfq	4,844,145	45,159,683	-3.16%
2024-03-26	9.50	9.69	9.24	9.48	9.48	qfq	7,439,516	70,332,899	-0.94%
2024-03-25	9.29	9.80	9.21	9.57	9.57	qfq	10,974,487	105,170,950	3.13%
2024-03-22	9.50	9.64	9.10	9.28	9.28	qfq	6,948,420	64,557,715	-2.32%
2024-03-21	9.16	9.73	9.14	9.50	9.50	qfq	11,442,500	108,651,539	3.71%
2024-03-20	9.01	9.20	8.88	9.16	9.16	qfq	7,021,590	63,596,693	1.66%
2024-03-19	8.90	9.01	8.79	9.01	9.01	qfq	6,728,064	59,956,753	0.11%
2024-03-18	8.73	9.10	8.67	9.00	9.00	qfq	8,696,637	77,529,757	2.62%
2024-03-15	8.52	8.79	8.50	8.77	8.77	qfq	5,538,160	47,913,412	2.93%
2024-03-14	8.67	8.81	8.45	8.52	8.52	qfq	4,460,233	38,390,890	-0.70%
2024-03-13	8.62	8.69	8.52	8.58	8.58	qfq	4,470,200	38,381,190	-0.69%
2024-03-12	8.38	8.75	8.38	8.64	8.64	qfq	7,759,100	66,747,501	3.10%
2024-03-11	8.05	8.44	8.05	8.38	8.38	qfq	6,028,900	49,862,346	3.08%
2024-03-08	8.08	8.18	7.97	8.13	8.13	qfq	4,241,700	34,241,070	0.87%
2024-03-07	8.37	8.39	8.05	8.06	8.06	qfq	5,485,520	45,019,805	-2.54%
2024-03-06	8.43	8.47	8.15	8.27	8.27	qfq	5,312,702	44,008,512	-1.66%
2024-03-05	8.57	8.61	8.35	8.41	8.41	qfq	6,404,882	54,188,292	-2.32%
2024-03-04	8.55	8.76	8.49	8.61	8.61	qfq	6,711,032	57,792,673	0.35%
2024-03-01	8.68	8.69	8.44	8.58	8.58	qfq	10,007,942	85,571,041	-1.38%
2024-02-29	8.15	8.80	8.08	8.70	8.70	qfq	14,641,062	125,357,941	4.19%
2024-02-28	8.32	9.40	8.26	8.35	8.35	qfq	26,224,854	231,642,716	2.45%
2024-02-27	7.89	8.15	7.81	8.15	8.15	qfq	5,472,142	43,746,437	2.90%
2024-02-26	7.88	8.03	7.78	7.92	7.92	qfq	6,994,774	55,303,610	0.76%
2024-02-23	7.67	7.92	7.58	7.86	7.86	qfq	8,093,936	62,560,078	2.61%
2024-02-22	7.52	7.72	7.42	7.66	7.66	qfq	6,061,434	46,052,040	1.32%
2024-02-21	7.10	7.94	7.00	7.56	7.56	qfq	13,020,986	98,555,512	5.88%
2024-02-20	7.05	7.18	6.93	7.14	7.14	qfq	7,481,074	53,069,903	0.28%
2024-02-19	7.05	7.36	7.01	7.12	7.12	qfq	13,157,181	94,239,760	-1.25%
2024-02-08	6.35	7.39	6.29	7.21	7.21	qfq	15,641,495	110,495,216	13.36%
2024-02-07	6.20	6.54	6.09	6.36	6.36	qfq	13,302,104	84,532,864	2.42%
2024-02-06	5.96	6.41	5.73	6.21	6.21	qfq	13,782,206	83,297,873	3.16%
2024-02-05	6.67	6.67	5.62	6.02	6.02	qfq	18,096,123	108,819,118	-10.15%
2024-02-02	7.03	7.19	6.29	6.70	6.70	qfq	10,627,602	71,206,025	-3.60%
2024-02-01	7.02	7.14	6.79	6.95	6.95	qfq	7,101,600	49,507,920	-3.07%
2024-01-31	7.39	7.61	7.06	7.17	7.17	qfq	8,484,260	62,028,946	-4.91%
2024-01-30	7.80	8.06	7.50	7.54	7.54	qfq	6,406,600	49,197,718	-5.75%
2024-01-29	8.25	8.25	7.80	8.00	8.00	qfq	6,189,700	49,340,404	-1.72%
2024-01-26	8.26	8.44	8.09	8.14	8.14	qfq	5,855,816	48,392,478	-1.45%
2024-01-25	7.88	8.27	7.81	8.26	8.26	qfq	5,831,670	47,285,396	4.42%
2024-01-24	7.90	8.04	7.61	7.91	7.91	qfq	5,159,508	40,535,431	0.89%
2024-01-23	7.80	7.87	7.56	7.84	7.84	qfq	7,549,876	58,335,765	0.00%
2024-01-22	8.44	8.54	7.64	7.84	7.84	qfq	10,427,541	83,832,603	-7.55%
2024-01-19	8.67	8.67	8.44	8.48	8.48	qfq	6,119,324	52,070,233	-2.30%
2024-01-18	8.78	8.78	8.42	8.68	8.68	qfq	7,195,205	61,605,762	-1.48%
2024-01-17	9.16	9.20	8.72	8.81	8.81	qfq	7,957,845	70,363,008	-3.40%
2024-01-16	8.89	9.16	8.81	9.12	9.12	qfq	7,626,300	68,502,161	2.36%
2024-01-15	8.96	9.00	8.85	8.91	8.91	qfq	3,597,600	32,061,383	-1.33%
2024-01-12	9.17	9.24	8.98	9.03	9.03	qfq	4,095,900	37,192,091	-0.44%
2024-01-11	8.75	9.08	8.73	9.07	9.07	qfq	5,951,228	53,277,907	2.95%
2024-01-10	8.89	8.89	8.66	8.81	8.81	qfq	4,413,784	38,699,032	-0.45%
2024-01-09	8.85	8.94	8.74	8.85	8.85	qfq	4,734,900	41,814,973	0.23%
2024-01-08	9.03	9.09	8.81	8.83	8.83	qfq	5,478,400	48,823,216	-2.86%
2024-01-05	9.26	9.26	9.03	9.09	9.09	qfq	5,212,435	47,650,556	-1.52%
2024-01-04	9.12	9.28	9.03	9.23	9.23	qfq	4,956,800	45,528,802	0.22%
2024-01-03	9.16	9.33	9.13	9.21	9.21	qfq	5,183,878	47,778,108	-0.22%
2024-01-02	9.33	9.36	9.15	9.23	9.23	qfq	7,465,059	68,786,242	-1.39%
2023-12-29	9.12	9.47	9.04	9.36	9.36	qfq	7,706,500	71,762,741	3.31%
2023-12-28	8.68	9.16	8.58	9.06	9.06	qfq	10,045,400	90,018,371	4.26%
2023-12-27	8.70	8.71	8.59	8.69	8.69	qfq	4,377,000	37,885,618	0.70%
2023-12-26	8.85	8.90	8.56	8.63	8.63	qfq	4,020,564	34,891,902	-1.60%
2023-12-25	8.75	8.82	8.65	8.77	8.77	qfq	6,123,800	53,477,592	0.34%
2023-12-22	8.99	9.00	8.72	8.74	8.74	qfq	6,811,167	60,065,314	-2.46%
2023-12-21	8.92	9.00	8.63	8.96	8.96	qfq	12,294,022	108,551,188	0.56%
2023-12-20	9.23	9.35	8.89	8.91	8.91	qfq	9,103,662	82,438,730	-3.26%
2023-12-19	9.39	9.39	9.13	9.21	9.21	qfq	6,966,045	64,462,840	-1.39%
2023-12-18	9.58	9.58	9.28	9.34	9.34	qfq	7,226,107	67,980,360	-2.71%
2023-12-15	9.79	9.81	9.56	9.60	9.60	qfq	4,869,208	46,984,336	-1.84%
2023-12-14	9.90	10.05	9.76	9.78	9.78	qfq	3,832,300	37,872,608	-1.21%
2023-12-13	9.84	10.04	9.81	9.90	9.90	qfq	4,198,900	41,833,949	0.41%
2023-12-12	10.00	10.00	9.84	9.86	9.86	qfq	3,360,200	33,251,933	-1.00%
2023-12-11	9.89	9.99	9.75	9.96	9.96	qfq	4,785,803	47,147,218	0.20%
2023-12-08	10.02	10.06	9.90	9.94	9.94	qfq	3,895,036	38,802,874	-0.50%
2023-12-07	10.11	10.14	9.95	9.99	9.99	qfq	4,225,284	42,331,169	-1.09%
2023-12-06	10.01	10.29	10.01	10.10	10.10	qfq	4,604,358	46,575,142	0.30%
2023-12-05	10.20	10.29	10.04	10.07	10.07	qfq	5,926,796	60,049,490	-1.56%
2023-12-04	10.38	10.42	10.19	10.23	10.23	qfq	4,911,920	50,437,054	-0.97%
2023-12-01	10.48	10.51	10.25	10.33	10.33	qfq	6,273,684	65,001,666	-1.53%
2023-11-30	10.52	10.58	10.34	10.49	10.49	qfq	5,763,164	60,122,425	-0.38%
2023-11-29	10.76	10.81	10.52	10.53	10.53	qfq	4,958,460	52,749,347	-2.23%
2023-11-28	10.75	10.87	10.48	10.77	10.77	qfq	5,781,870	61,738,730	0.19%
2023-11-27	10.95	11.05	10.72	10.75	10.75	qfq	6,128,764	66,477,264	-1.83%
2023-11-24	10.96	11.10	10.88	10.95	10.95	qfq	5,269,335	57,917,031	-0.45%
2023-11-23	10.75	11.04	10.73	11.00	11.00	qfq	6,891,077	75,514,242	2.52%
2023-11-22	10.81	10.95	10.73	10.73	10.73	qfq	4,260,727	46,138,858	-1.38%
2023-11-21	10.88	11.04	10.81	10.88	10.88	qfq	4,925,852	53,762,396	0.09%
2023-11-20	10.88	10.92	10.73	10.87	10.87	qfq	5,628,700	60,940,804	0.09%
2023-11-17	10.80	10.87	10.75	10.86	10.86	qfq	5,300,484	57,321,373	0.56%
2023-11-16	10.92	10.98	10.79	10.80	10.80	qfq	4,644,000	50,501,856	-1.28%
2023-11-15	11.00	11.05	10.83	10.94	10.94	qfq	4,539,248	49,617,164	0.09%
2023-11-14	10.99	11.07	10.86	10.93	10.93	qfq	5,193,205	56,884,391	0.00%
2023-11-13	11.01	11.11	10.89	10.93	10.93	qfq	4,966,140	54,366,471	-0.64%
2023-11-10	10.99	11.13	10.81	11.00	11.00	qfq	6,744,500	74,138,202	0.27%
2023-11-09	11.17	11.23	10.91	10.97	10.97	qfq	5,847,911	64,529,019	-1.17%
2023-11-08	11.12	11.20	10.98	11.10	11.10	qfq	6,181,100	68,434,590	-0.36%
2023-11-07	10.94	11.27	10.85	11.14	11.14	qfq	8,163,737	90,988,919	1.46%
2023-11-06	10.56	11.04	10.56	10.98	10.98	qfq	8,911,358	97,116,706	3.98%
2023-11-03	10.39	10.60	10.31	10.56	10.56	qfq	5,987,620	62,900,349	1.64%
2023-11-02	10.53	10.65	10.36	10.39	10.39	qfq	5,550,389	57,923,134	-1.80%
2023-11-01	10.50	10.65	10.36	10.58	10.58	qfq	6,785,400	71,353,493	0.09%
2023-10-31	10.47	10.87	10.47	10.57	10.57	qfq	8,643,900	91,993,287	0.28%
2023-10-30	10.30	10.68	10.25	10.54	10.54	qfq	10,742,774	113,063,206	2.43%
2023-10-27	10.01	10.38	9.94	10.29	10.29	qfq	9,556,817	97,482,353	2.39%
2023-10-26	9.91	10.08	9.84	10.05	10.05	qfq	5,206,278	51,695,627	0.90%
2023-10-25	10.17	10.17	9.80	9.96	9.96	qfq	8,147,261	81,331,691	-2.35%
2023-10-24	9.67	10.23	9.58	10.20	10.20	qfq	13,311,481	133,047,105	7.03%
2023-10-23	10.66	10.70	9.42	9.53	9.53	qfq	16,815,311	165,974,370	-10.43%
2023-10-20	10.93	10.93	10.61	10.64	10.64	qfq	5,600,414	60,061,537	-2.21%
2023-10-19	11.07	11.08	10.80	10.88	10.88	qfq	5,814,185	63,601,190	-1.45%
2023-10-18	11.38	11.40	11.00	11.04	11.04	qfq	7,001,577	77,803,199	-3.24%
2023-10-17	11.66	11.70	11.31	11.41	11.41	qfq	6,555,900	74,870,606	-2.06%
2023-10-16	11.69	11.93	11.56	11.65	11.65	qfq	8,013,151	94,185,611	-1.10%
2023-10-13	11.93	11.99	11.57	11.78	11.78	qfq	12,432,547	145,883,014	-1.34%
2023-10-12	11.33	12.03	11.33	11.94	11.94	qfq	15,438,729	181,412,958	5.38%
2023-10-11	11.03	11.56	11.03	11.33	11.33	qfq	10,348,575	117,412,460	3.00%
2023-10-10	11.12	11.18	10.97	11.00	11.00	qfq	6,490,260	71,761,607	-1.17%
2023-10-09	11.20	11.44	11.06	11.13	11.13	qfq	8,065,363	90,085,940	-0.54%
2023-09-28	11.25	11.41	11.10	11.19	11.19	qfq	7,340,000	82,429,704	-0.53%
2023-09-27	11.00	11.45	10.96	11.25	11.25	qfq	8,115,095	91,216,985	1.90%
2023-09-26	11.36	11.38	11.00	11.04	11.04	qfq	8,630,000	96,134,647	-2.82%
2023-09-25	11.48	11.48	11.26	11.36	11.36	qfq	5,873,300	66,709,701	-0.79%
2023-09-22	11.11	11.46	10.95	11.45	11.45	qfq	5,738,449	64,702,499	3.06%
2023-09-21	11.25	11.26	11.00	11.11	11.11	qfq	4,645,436	51,753,799	-1.24%
2023-09-20	11.40	11.51	11.23	11.25	11.25	qfq	4,532,102	51,379,873	-1.32%
2023-09-19	11.52	11.66	11.35	11.40	11.40	qfq	4,343,932	49,805,732	-1.30%
2023-09-18	11.62	11.75	11.51	11.55	11.55	qfq	5,938,000	69,066,736	-0.43%
2023-09-15	11.38	11.78	11.30	11.60	11.60	qfq	9,707,265	112,255,359	1.93%
2023-09-14	11.34	11.47	11.29	11.38	11.38	qfq	3,717,299	42,303,547	0.00%
2023-09-13	11.56	11.61	11.33	11.38	11.38	qfq	5,296,542	60,568,842	-1.90%
2023-09-12	11.56	11.80	11.55	11.60	11.60	qfq	8,306,243	96,799,962	0.43%
2023-09-11	11.08	11.61	11.08	11.55	11.55	qfq	11,153,347	126,749,561	2.76%
2023-09-08	11.00	11.30	10.70	11.24	11.24	qfq	13,897,829	151,838,934	0.54%
2023-09-07	11.58	11.63	11.14	11.18	11.18	qfq	7,657,332	86,968,238	-3.62%
2023-09-06	11.37	11.63	11.22	11.60	11.60	qfq	7,311,496	84,146,205	1.75%
2023-09-05	11.81	11.84	11.25	11.40	11.40	qfq	10,574,666	121,344,597	-3.31%
2023-09-04	12.35	12.36	11.76	11.79	11.79	qfq	10,760,060	127,853,192	-3.83%
2023-09-01	11.82	12.26	11.73	12.26	12.26	qfq	9,589,078	115,855,465	3.46%
2023-08-31	11.45	11.94	11.31	11.85	11.85	qfq	8,954,912	104,432,752	3.49%
2023-08-30	11.28	11.55	11.27	11.45	11.45	qfq	4,691,653	53,581,417	1.42%
2023-08-29	11.05	11.32	11.00	11.29	11.29	qfq	5,712,444	63,866,873	1.99%
2023-08-28	11.59	11.75	10.99	11.07	11.07	qfq	9,790,294	111,627,461	1.10%
2023-08-25	10.86	11.18	10.86	10.95	10.95	qfq	6,716,556	73,859,397	0.37%
2023-08-24	10.91	11.04	10.73	10.91	10.91	qfq	8,613,026	93,759,344	0.00%
2023-08-23	11.47	11.60	10.55	10.91	10.91	qfq	15,353,743	168,331,074	-3.45%
2023-08-22	12.59	12.82	10.88	11.30	11.30	qfq	26,231,637	300,367,328	-9.60%
2023-08-21	12.51	12.76	12.35	12.50	12.50	qfq	3,808,147	47,722,964	-0.56%
2023-08-18	12.90	12.94	12.56	12.57	12.57	qfq	4,326,531	55,119,610	-2.56%
2023-08-17	13.06	13.06	12.76	12.90	12.90	qfq	4,608,614	59,289,799	-1.00%
2023-08-16	13.00	13.30	12.90	13.03	13.03	qfq	5,389,529	70,598,906	0.23%
2023-08-15	12.94	13.11	12.80	13.00	13.00	qfq	4,894,928	63,438,109	0.78%
2023-08-14	12.69	12.93	12.60	12.90	12.90	qfq	4,314,947	55,151,193	0.70%
2023-08-11	13.03	13.25	12.77	12.81	12.81	qfq	5,689,260	73,905,225	-1.46%
2023-08-10	13.22	13.22	12.94	13.00	13.00	qfq	4,049,335	52,867,116	-1.66%
2023-08-09	13.06	13.23	12.99	13.22	13.22	qfq	4,716,714	62,049,284	1.23%
2023-08-08	13.03	13.11	12.86	13.06	13.06	qfq	4,127,104	53,667,340	0.46%
2023-08-07	13.30	13.35	12.90	13.00	13.00	qfq	6,955,292	90,587,887	-2.26%
2023-08-04	13.41	13.52	13.24	13.30	13.30	qfq	4,789,320	63,820,056	-1.26%
2023-08-03	13.16	13.64	13.16	13.47	13.47	qfq	7,649,816	102,865,463	2.36%
2023-08-02	13.27	13.36	13.15	13.16	13.16	qfq	3,826,500	50,464,769	-0.98%
2023-08-01	13.43	13.59	13.15	13.29	13.29	qfq	6,209,658	82,702,735	-1.04%
2023-07-31	13.60	13.63	13.14	13.43	13.43	qfq	9,063,120	121,513,718	-1.54%
2023-07-28	13.68	13.68	13.48	13.64	13.64	qfq	4,287,980	58,222,511	-0.29%
2023-07-27	13.50	14.07	13.50	13.68	13.68	qfq	9,435,053	130,402,175	0.66%
2023-07-26	13.55	13.70	13.47	13.59	13.59	qfq	3,086,644	41,893,080	-0.07%
2023-07-25	13.65	13.74	13.44	13.60	13.60	qfq	5,180,691	70,267,797	0.37%
2023-07-24	13.70	13.79	13.50	13.55	13.55	qfq	4,468,627	60,846,519	-1.24%
2023-07-21	13.71	13.83	13.52	13.72	13.72	qfq	8,134,432	111,400,569	-0.51%
2023-07-20	14.00	14.13	13.72	13.79	13.79	qfq	8,551,595	118,650,080	-2.06%
2023-07-19	13.94	14.33	13.94	14.08	14.08	qfq	9,337,518	131,800,902	1.00%
2023-07-18	13.90	14.05	13.75	13.94	13.94	qfq	8,233,136	114,427,799	0.87%