SECURITY DETAIL · RAW DATA

博汇股份300839.SZ

ASZSECNYSTOCK

最近收盘价10.432026-07-17

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）8,424,950

成交额（元）90,825,672

日线记录722

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 722 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 722 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	11.13	11.41	10.33	10.43	10.43	qfq	8,424,950	90,825,672	-6.71%
2026-07-16	11.16	11.38	11.00	11.18	11.18	qfq	6,088,980	68,165,930	-0.18%
2026-07-15	11.71	11.74	11.17	11.20	11.20	qfq	10,003,467	114,319,278	-6.28%
2026-07-14	11.44	12.06	11.38	11.95	11.95	qfq	11,442,267	134,200,941	4.09%
2026-07-13	11.50	12.18	11.40	11.48	11.48	qfq	10,878,800	126,898,482	-0.17%
2026-07-10	11.21	11.92	11.00	11.50	11.50	qfq	8,692,473	100,849,030	1.23%
2026-07-09	12.00	12.16	11.08	11.36	11.36	qfq	9,954,010	114,617,117	-4.54%
2026-07-08	12.00	12.28	11.49	11.90	11.90	qfq	7,950,530	94,525,632	-0.25%
2026-07-07	11.95	12.15	11.73	11.93	11.93	qfq	8,292,754	98,999,403	-0.58%
2026-07-06	11.90	12.11	11.65	12.00	12.00	qfq	6,290,265	74,951,893	0.50%
2026-07-03	12.10	12.15	11.82	11.94	11.94	qfq	5,961,600	71,429,000	0.17%
2026-07-02	11.97	12.47	11.76	11.92	11.92	qfq	8,246,229	99,897,501	-2.30%
2026-07-01	12.02	12.22	11.62	12.20	12.20	qfq	7,584,659	90,396,789	4.18%
2026-06-30	11.76	11.89	11.40	11.71	11.71	qfq	5,376,075	62,833,142	0.77%
2026-06-29	12.00	12.05	11.40	11.62	11.62	qfq	7,122,734	83,045,292	-2.76%
2026-06-26	12.50	12.63	11.94	11.95	11.95	qfq	8,573,037	104,453,162	-5.53%
2026-06-25	13.32	13.32	12.52	12.65	12.65	qfq	8,391,817	106,686,678	-3.44%
2026-06-24	13.69	13.75	12.78	13.10	13.10	qfq	10,975,789	144,183,332	-5.07%
2026-06-23	13.91	14.35	13.67	13.80	13.80	qfq	6,130,037	85,685,529	-0.72%
2026-06-22	14.20	14.20	13.47	13.90	13.90	qfq	7,664,942	105,068,969	-1.56%
2026-06-18	14.10	14.50	13.70	14.12	14.12	qfq	7,486,283	105,703,069	0.28%
2026-06-17	14.87	15.00	14.02	14.08	14.08	qfq	9,756,139	139,912,272	-6.38%
2026-06-16	14.68	15.24	14.55	15.04	15.04	qfq	8,438,240	125,808,710	2.45%
2026-06-15	14.76	15.04	14.50	14.68	14.68	qfq	7,462,200	109,768,744	-0.07%
2026-06-12	14.63	15.15	14.42	14.69	14.69	qfq	7,937,280	117,339,853	1.24%
2026-06-11	14.60	14.75	14.20	14.51	14.51	qfq	5,726,400	82,680,981	-0.62%
2026-06-10	14.55	14.82	14.17	14.60	14.60	qfq	6,702,117	96,903,533	-0.61%
2026-06-09	14.23	14.76	13.68	14.69	14.69	qfq	10,136,642	144,989,018	3.38%
2026-06-08	14.82	15.40	13.98	14.21	14.21	qfq	9,903,140	143,098,585	-7.25%
2026-06-05	15.50	15.69	14.90	15.32	15.32	qfq	6,136,017	93,900,965	-1.54%
2026-06-04	15.82	16.03	15.30	15.56	15.56	qfq	7,474,966	116,782,852	-3.05%
2026-06-03	16.17	16.27	15.80	16.05	16.05	qfq	6,326,555	101,465,234	-1.29%
2026-06-02	16.88	16.90	15.84	16.26	16.26	qfq	7,823,117	126,709,308	-3.79%
2026-06-01	16.69	17.33	16.53	16.90	16.90	qfq	9,132,688	154,435,971	1.26%
2026-05-29	16.80	17.74	16.61	16.69	16.69	qfq	11,709,936	200,748,898	-0.95%
2026-05-28	16.96	17.12	16.20	16.85	16.85	qfq	9,546,524	159,632,152	-0.77%
2026-05-27	17.42	17.77	16.79	16.98	16.98	qfq	8,028,952	137,516,635	-3.41%
2026-05-26	17.67	18.28	17.32	17.58	17.58	qfq	8,367,075	148,298,155	-0.40%
2026-05-25	18.43	18.91	17.36	17.65	17.65	qfq	10,400,293	185,040,677	-4.08%
2026-05-22	18.39	18.62	18.09	18.40	18.40	qfq	7,366,350	134,845,155	0.33%
2026-05-21	18.86	19.29	18.25	18.34	18.34	qfq	12,496,875	233,872,119	-3.12%
2026-05-20	19.72	19.92	18.81	18.93	18.93	qfq	16,478,636	317,050,704	-5.91%
2026-05-19	19.50	20.74	19.25	20.12	20.12	qfq	18,335,662	369,754,372	2.92%
2026-05-18	19.09	19.70	18.34	19.55	19.55	qfq	16,360,234	314,347,647	2.09%
2026-05-15	18.83	19.66	18.62	19.15	19.15	qfq	14,587,627	277,722,755	0.95%
2026-05-14	19.16	19.85	18.60	18.97	18.97	qfq	19,412,166	371,520,610	-1.15%
2026-05-13	17.09	19.39	17.00	19.19	19.19	qfq	23,901,716	440,436,147	12.16%
2026-05-12	17.24	17.80	16.81	17.11	17.11	qfq	12,519,221	215,579,905	-1.38%
2026-05-11	17.70	18.00	17.18	17.35	17.35	qfq	21,865,429	382,177,067	0.06%
2026-05-08	15.54	18.00	15.50	17.34	17.34	qfq	28,936,134	491,169,291	12.60%
2026-05-07	15.02	15.47	14.95	15.40	15.40	qfq	9,332,340	142,017,272	2.26%
2026-05-06	14.58	15.15	14.38	15.06	15.06	qfq	9,554,723	141,592,726	2.73%
2026-04-30	14.48	14.78	14.39	14.66	14.66	qfq	7,792,125	113,910,046	2.02%
2026-04-29	14.17	14.52	14.17	14.37	14.37	qfq	6,609,749	95,227,005	0.70%
2026-04-28	14.57	14.66	14.18	14.27	14.27	qfq	8,181,950	117,005,092	-2.06%
2026-04-27	14.22	14.68	14.15	14.57	14.57	qfq	10,121,400	146,386,041	2.17%
2026-04-24	14.71	14.88	14.12	14.26	14.26	qfq	11,063,938	158,636,812	-3.84%
2026-04-23	15.42	15.70	14.70	14.83	14.83	qfq	14,483,440	218,895,496	-3.20%
2026-04-22	14.80	15.39	14.73	15.32	15.32	qfq	11,167,096	168,442,107	3.30%
2026-04-21	15.00	15.10	14.55	14.83	14.83	qfq	9,910,880	146,361,035	-1.72%
2026-04-20	14.70	15.28	14.60	15.09	15.09	qfq	9,972,037	149,772,934	1.96%
2026-04-17	15.04	15.18	14.73	14.80	14.80	qfq	9,317,750	138,422,468	-1.46%
2026-04-16	15.10	15.15	14.75	15.02	15.02	qfq	12,176,063	181,855,274	-0.33%
2026-04-15	14.99	15.57	14.70	15.07	15.07	qfq	16,820,795	255,380,828	-0.20%
2026-04-14	14.71	15.17	14.63	15.10	15.10	qfq	14,326,656	213,089,882	1.34%
2026-04-13	14.58	14.97	14.30	14.90	14.90	qfq	16,947,057	249,682,264	1.15%
2026-04-10	14.24	14.99	13.99	14.73	14.73	qfq	20,886,486	307,130,688	3.81%
2026-04-09	14.21	14.48	14.07	14.19	14.19	qfq	17,548,632	249,881,419	-1.53%
2026-04-08	13.71	14.47	13.62	14.41	14.41	qfq	27,033,953	383,493,002	2.20%
2026-04-07	14.47	14.70	13.80	14.10	14.10	qfq	29,572,491	418,807,554	-4.21%
2026-04-03	17.01	17.20	14.60	14.72	14.72	qfq	46,527,633	717,606,160	-11.80%
2026-04-02	16.36	16.69	15.57	16.69	16.69	qfq	22,648,155	373,412,622	19.99%
2026-04-01	13.90	14.38	13.70	13.91	13.91	qfq	13,223,430	185,355,475	1.02%
2026-03-31	13.77	14.61	13.50	13.77	13.77	qfq	17,733,645	250,067,534	2.00%
2026-03-30	12.80	13.56	12.47	13.50	13.50	qfq	13,048,724	170,424,126	6.22%
2026-03-27	12.35	12.74	12.29	12.71	12.71	qfq	5,433,400	68,509,817	2.25%
2026-03-26	12.89	13.05	12.37	12.43	12.43	qfq	7,586,673	95,417,619	-3.34%
2026-03-25	12.66	13.08	12.50	12.86	12.86	qfq	8,149,582	105,003,313	0.86%
2026-03-24	12.32	12.77	12.00	12.75	12.75	qfq	9,414,572	116,855,457	3.66%
2026-03-23	12.60	13.03	12.24	12.30	12.30	qfq	11,413,261	144,153,686	-3.00%
2026-03-20	13.63	13.63	12.53	12.68	12.68	qfq	14,036,750	180,466,764	-5.51%
2026-03-19	13.75	14.09	13.31	13.42	13.42	qfq	16,335,652	223,170,741	0.75%
2026-03-18	13.10	13.34	12.84	13.32	13.32	qfq	8,794,330	115,255,665	1.68%
2026-03-17	13.53	13.72	13.05	13.10	13.10	qfq	10,040,600	133,144,942	-3.11%
2026-03-16	13.61	14.02	13.36	13.52	13.52	qfq	9,137,771	124,638,565	-0.73%
2026-03-13	14.29	14.35	13.54	13.62	13.62	qfq	12,595,961	174,275,815	-3.34%
2026-03-12	14.45	14.61	14.01	14.09	14.09	qfq	17,005,166	243,025,118	-2.42%
2026-03-11	13.87	14.50	13.67	14.44	14.44	qfq	21,184,345	300,229,041	3.74%
2026-03-10	12.88	14.20	12.88	13.92	13.92	qfq	25,639,034	353,118,444	-1.14%
2026-03-09	15.00	15.46	14.02	14.08	14.08	qfq	34,762,004	518,751,547	1.15%
2026-03-06	14.30	14.49	13.71	13.92	13.92	qfq	19,668,680	274,451,538	-2.73%
2026-03-05	14.92	15.24	13.75	14.31	14.31	qfq	34,134,929	491,356,153	-5.73%
2026-03-04	17.03	17.13	14.56	15.18	15.18	qfq	43,550,721	670,340,664	-11.74%
2026-03-03	14.52	17.20	13.59	17.20	17.20	qfq	51,686,331	811,850,511	20.03%
2026-03-02	15.00	15.00	13.90	14.33	14.33	qfq	29,798,965	427,521,876	5.99%
2026-02-27	13.22	13.65	13.00	13.52	13.52	qfq	11,300,131	151,129,247	3.05%
2026-02-26	13.72	13.88	13.06	13.12	13.12	qfq	10,367,880	137,732,468	-4.23%
2026-02-25	13.86	14.11	13.65	13.70	13.70	qfq	9,840,511	135,830,714	-2.77%
2026-02-24	14.29	14.38	13.85	14.09	14.09	qfq	8,216,069	115,923,207	1.22%
2026-02-13	13.89	14.58	13.72	13.92	13.92	qfq	7,737,857	109,431,854	-0.50%
2026-02-12	14.37	14.55	13.86	13.99	13.99	qfq	10,359,715	145,392,316	-2.03%
2026-02-11	14.48	14.68	14.26	14.28	14.28	qfq	14,738,384	213,020,413	-2.33%
2026-02-10	13.22	15.08	13.09	14.62	14.62	qfq	24,835,579	359,170,587	10.59%
2026-02-09	12.42	13.68	12.41	13.22	13.22	qfq	15,546,714	205,240,165	6.61%
2026-02-06	12.16	12.59	12.08	12.40	12.40	qfq	11,493,119	142,306,081	1.06%
2026-02-05	11.89	12.65	11.71	12.27	12.27	qfq	13,106,461	161,537,748	4.25%
2026-02-04	11.56	12.00	11.56	11.77	11.77	qfq	4,384,882	51,721,901	1.47%
2026-02-03	11.69	11.71	11.38	11.60	11.60	qfq	5,870,993	67,725,970	0.69%
2026-02-02	12.00	12.35	11.50	11.52	11.52	qfq	8,685,900	103,454,282	-5.57%
2026-01-30	11.69	12.80	11.64	12.20	12.20	qfq	11,600,689	142,047,367	4.01%
2026-01-29	11.85	12.00	11.68	11.73	11.73	qfq	5,285,063	62,441,315	-1.35%
2026-01-28	12.06	12.20	11.86	11.89	11.89	qfq	5,153,646	61,946,287	-1.65%
2026-01-27	12.38	12.49	11.81	12.09	12.09	qfq	6,305,303	75,800,963	-2.34%
2026-01-26	12.38	12.58	12.18	12.38	12.38	qfq	5,268,019	65,040,357	0.00%
2026-01-23	12.09	12.60	12.09	12.38	12.38	qfq	5,565,782	68,660,901	2.57%
2026-01-22	11.80	12.17	11.73	12.07	12.07	qfq	4,532,751	54,547,464	2.64%
2026-01-21	11.69	11.84	11.65	11.76	11.76	qfq	2,499,123	29,328,344	0.26%
2026-01-20	12.06	12.08	11.70	11.73	11.73	qfq	3,175,430	37,674,720	-2.25%
2026-01-19	11.99	12.11	11.91	12.00	12.00	qfq	4,267,375	51,258,291	0.59%
2026-01-16	11.95	12.05	11.78	11.93	11.93	qfq	3,260,709	38,824,657	0.00%
2026-01-15	12.05	12.07	11.89	11.93	11.93	qfq	2,674,145	31,997,592	-0.67%
2026-01-14	12.07	12.21	11.90	12.01	12.01	qfq	4,488,110	54,054,475	-0.41%
2026-01-13	12.35	12.41	12.04	12.06	12.06	qfq	4,160,673	51,029,368	-1.79%
2026-01-12	12.14	12.30	11.95	12.28	12.28	qfq	4,928,559	59,852,538	0.74%
2026-01-09	12.42	12.73	12.09	12.19	12.19	qfq	5,927,009	72,916,686	-1.30%
2026-01-08	12.15	12.42	12.15	12.35	12.35	qfq	2,921,959	35,965,195	1.23%
2026-01-07	12.12	12.44	12.03	12.20	12.20	qfq	3,443,318	42,092,516	0.66%
2026-01-06	12.09	12.25	12.04	12.12	12.12	qfq	3,078,692	37,376,306	0.33%
2026-01-05	12.25	12.47	12.04	12.08	12.08	qfq	3,275,558	39,911,434	0.33%
2025-12-31	12.22	12.22	11.97	12.04	12.04	qfq	2,582,548	31,142,606	-1.31%
2025-12-30	12.19	12.44	12.08	12.20	12.20	qfq	2,825,395	34,671,461	0.00%
2025-12-29	12.28	12.31	12.13	12.20	12.20	qfq	2,248,614	27,453,928	-0.08%
2025-12-26	12.48	12.54	12.20	12.21	12.21	qfq	2,685,940	33,045,057	-1.69%
2025-12-25	12.48	12.54	12.34	12.42	12.42	qfq	2,875,390	35,755,498	-0.56%
2025-12-24	11.99	12.75	11.84	12.49	12.49	qfq	5,565,114	69,057,818	4.61%
2025-12-23	12.00	12.10	11.84	11.94	11.94	qfq	1,824,640	21,773,558	-0.17%
2025-12-22	11.88	12.08	11.88	11.96	11.96	qfq	2,765,246	33,137,378	0.76%
2025-12-19	11.76	11.89	11.66	11.87	11.87	qfq	2,595,205	30,742,238	1.37%
2025-12-18	11.73	11.87	11.65	11.71	11.71	qfq	2,423,483	28,561,687	-0.34%
2025-12-17	11.92	11.92	11.50	11.75	11.75	qfq	3,180,915	37,259,284	-1.01%
2025-12-16	12.06	12.08	11.75	11.87	11.87	qfq	2,342,958	27,759,753	-1.58%
2025-12-15	12.14	12.32	12.03	12.06	12.06	qfq	2,150,220	26,132,489	-0.66%
2025-12-12	12.28	12.42	12.12	12.14	12.14	qfq	3,376,066	41,323,638	-1.14%
2025-12-11	12.64	12.68	12.27	12.28	12.28	qfq	3,024,458	37,672,241	-2.54%
2025-12-10	12.65	12.95	12.49	12.60	12.60	qfq	4,981,988	63,281,172	0.00%
2025-12-09	12.52	12.94	12.47	12.60	12.60	qfq	4,415,964	56,123,174	0.16%
2025-12-08	12.52	12.79	12.46	12.58	12.58	qfq	3,217,584	40,396,163	0.80%
2025-12-05	12.46	12.49	12.26	12.48	12.48	qfq	2,100,470	26,020,437	0.89%
2025-12-04	12.61	12.61	12.32	12.37	12.37	qfq	1,678,600	20,855,553	-1.75%
2025-12-03	12.62	12.70	12.46	12.59	12.59	qfq	2,320,310	29,206,941	-0.16%
2025-12-02	12.84	12.84	12.56	12.61	12.61	qfq	2,097,841	26,533,756	-1.94%
2025-12-01	12.75	13.09	12.73	12.86	12.86	qfq	3,140,549	40,585,070	0.78%
2025-11-28	12.43	12.77	12.37	12.76	12.76	qfq	2,670,666	33,663,306	3.15%
2025-11-27	12.30	12.45	12.26	12.37	12.37	qfq	2,352,238	29,114,667	0.98%
2025-11-26	12.39	12.58	12.25	12.25	12.25	qfq	2,443,840	30,273,411	-1.37%
2025-11-25	12.39	12.66	12.31	12.42	12.42	qfq	2,723,836	33,989,635	0.73%
2025-11-24	12.11	12.46	12.07	12.33	12.33	qfq	2,888,146	35,406,529	1.90%
2025-11-21	12.66	12.71	11.92	12.10	12.10	qfq	4,361,055	53,310,644	-4.20%
2025-11-20	12.85	12.98	12.51	12.63	12.63	qfq	3,351,800	42,661,226	-2.02%
2025-11-19	13.29	13.29	12.80	12.89	12.89	qfq	3,964,361	51,199,458	-1.75%
2025-11-18	13.38	13.41	13.02	13.12	13.12	qfq	3,915,666	51,443,120	-1.87%
2025-11-17	13.16	13.40	13.02	13.37	13.37	qfq	4,805,420	63,824,259	1.21%
2025-11-14	12.93	13.76	12.89	13.21	13.21	qfq	9,430,190	125,965,621	1.85%
2025-11-13	12.89	13.06	12.72	12.97	12.97	qfq	2,660,242	34,418,978	0.86%
2025-11-12	12.95	12.97	12.76	12.86	12.86	qfq	2,127,363	27,361,228	-0.54%
2025-11-11	13.09	13.16	12.89	12.93	12.93	qfq	2,940,800	38,220,465	-0.92%
2025-11-10	13.00	13.10	12.93	13.05	13.05	qfq	2,609,058	33,940,269	0.54%
2025-11-07	13.18	13.22	12.96	12.98	12.98	qfq	2,743,055	35,784,237	-1.82%
2025-11-06	13.08	13.58	12.91	13.22	13.22	qfq	8,374,193	111,135,501	1.15%
2025-11-05	12.94	13.09	12.94	13.07	13.07	qfq	2,284,728	29,753,930	0.08%
2025-11-04	13.17	13.25	12.95	13.06	13.06	qfq	2,922,529	38,116,156	-1.36%
2025-11-03	13.21	13.35	13.01	13.24	13.24	qfq	3,421,834	45,141,195	0.84%
2025-10-31	12.95	13.25	12.89	13.13	13.13	qfq	3,304,100	43,349,765	1.39%
2025-10-30	13.04	13.11	12.91	12.95	12.95	qfq	2,953,498	38,358,909	-0.84%
2025-10-29	12.97	13.19	12.87	13.06	13.06	qfq	3,783,471	49,325,040	0.15%
2025-10-28	13.32	13.43	12.98	13.04	13.04	qfq	5,481,088	71,889,223	-2.10%
2025-10-27	13.27	13.50	13.13	13.32	13.32	qfq	4,199,014	55,998,784	0.38%
2025-10-24	13.05	13.33	13.05	13.27	13.27	qfq	2,609,373	34,443,328	0.91%
2025-10-23	13.05	13.17	12.91	13.15	13.15	qfq	3,368,953	43,947,704	0.61%
2025-10-22	13.29	13.44	13.01	13.07	13.07	qfq	3,618,637	47,591,077	-1.43%
2025-10-21	13.11	13.43	12.99	13.26	13.26	qfq	3,155,640	41,682,781	1.22%
2025-10-20	12.93	13.18	12.93	13.10	13.10	qfq	3,079,887	40,263,568	1.31%
2025-10-17	13.10	13.19	12.88	12.93	12.93	qfq	3,985,236	51,783,103	-0.77%
2025-10-16	13.52	13.52	12.99	13.03	13.03	qfq	4,522,090	59,382,397	-3.70%
2025-10-15	12.84	13.74	12.84	13.53	13.53	qfq	6,861,238	91,293,117	5.46%
2025-10-14	13.65	13.65	12.75	12.83	12.83	qfq	5,239,848	68,686,764	-4.11%
2025-10-13	12.76	13.45	12.45	13.38	13.38	qfq	5,369,928	70,189,793	-0.89%
2025-10-10	13.85	13.85	13.38	13.50	13.50	qfq	5,056,838	68,709,450	-2.17%
2025-10-09	14.04	14.04	13.73	13.80	13.80	qfq	4,821,232	66,854,499	-1.29%
2025-09-30	13.78	14.43	13.70	13.98	13.98	qfq	9,650,581	135,136,329	2.04%
2025-09-29	13.06	13.77	12.88	13.70	13.70	qfq	7,050,530	94,820,896	4.42%
2025-09-26	13.50	13.52	13.10	13.12	13.12	qfq	3,402,183	45,224,396	-2.24%
2025-09-25	13.65	13.82	13.35	13.42	13.42	qfq	4,557,533	61,839,836	-0.30%
2025-09-24	13.25	13.64	13.14	13.46	13.46	qfq	4,413,343	59,034,600	1.36%
2025-09-23	13.70	13.73	12.90	13.28	13.28	qfq	5,671,047	74,654,589	-2.42%
2025-09-22	13.45	13.61	13.29	13.61	13.61	qfq	3,654,082	49,106,986	0.74%
2025-09-19	13.70	13.84	13.36	13.51	13.51	qfq	4,017,475	54,477,481	-0.30%
2025-09-18	13.98	14.11	13.43	13.55	13.55	qfq	5,978,569	82,209,625	-3.08%
2025-09-17	14.00	14.21	13.87	13.98	13.98	qfq	3,844,020	53,954,039	-0.29%
2025-09-16	14.19	14.20	13.81	14.02	14.02	qfq	5,307,142	74,179,472	-0.78%
2025-09-15	14.45	14.49	13.96	14.13	14.13	qfq	9,304,440	131,054,193	-2.75%
2025-09-12	15.29	15.58	14.30	14.53	14.53	qfq	11,400,363	169,757,249	-4.41%
2025-09-11	14.82	15.30	14.66	15.20	15.20	qfq	8,248,470	124,017,429	2.22%
2025-09-10	14.83	15.68	14.73	14.87	14.87	qfq	11,480,725	174,407,729	0.75%
2025-09-09	15.11	15.23	14.68	14.76	14.76	qfq	5,509,410	82,351,235	-2.38%
2025-09-08	15.02	15.37	14.75	15.12	15.12	qfq	7,680,729	115,462,399	2.16%
2025-09-05	14.09	14.83	13.98	14.80	14.80	qfq	7,005,033	101,522,512	5.04%
2025-09-04	14.25	14.50	13.87	14.09	14.09	qfq	5,478,091	78,045,160	-1.12%
2025-09-03	14.69	14.90	14.12	14.25	14.25	qfq	5,860,819	84,294,263	-2.93%
2025-09-02	14.80	15.01	14.24	14.68	14.68	qfq	9,803,011	142,570,332	-0.81%
2025-09-01	14.40	15.39	14.30	14.80	14.80	qfq	13,850,517	207,072,575	4.74%
2025-08-29	14.45	14.45	14.04	14.13	14.13	qfq	5,018,912	71,367,182	-1.33%
2025-08-28	14.20	14.45	13.79	14.32	14.32	qfq	7,270,486	103,010,996	1.49%
2025-08-27	14.96	15.16	14.10	14.11	14.11	qfq	10,950,889	159,461,388	-5.24%
2025-08-26	15.39	15.49	14.88	14.89	14.89	qfq	9,688,865	146,884,305	-3.56%
2025-08-25	15.10	15.59	14.77	15.44	15.44	qfq	12,445,709	188,711,822	2.80%
2025-08-22	15.30	15.42	14.95	15.02	15.02	qfq	10,713,455	161,987,791	-2.34%
2025-08-21	15.45	15.80	14.92	15.38	15.38	qfq	13,557,516	208,040,627	1.12%
2025-08-20	15.30	15.85	14.71	15.21	15.21	qfq	13,575,942	204,448,275	-0.85%
2025-08-19	15.02	15.37	14.70	15.34	15.34	qfq	15,548,026	233,172,026	2.82%
2025-08-18	14.39	15.20	14.39	14.92	14.92	qfq	20,862,043	308,690,246	5.59%
2025-08-15	14.09	14.37	13.68	14.13	14.13	qfq	14,725,657	206,434,743	-0.35%
2025-08-14	14.76	15.32	14.12	14.18	14.18	qfq	16,469,422	240,781,325	-3.93%
2025-08-13	14.93	15.19	14.50	14.76	14.76	qfq	20,590,766	304,665,629	-1.20%
2025-08-12	13.63	15.88	13.40	14.94	14.94	qfq	30,090,836	444,705,862	9.61%
2025-08-11	13.46	14.10	13.30	13.63	13.63	qfq	15,368,887	211,076,648	0.96%
2025-08-08	12.50	14.07	12.37	13.50	13.50	qfq	24,768,239	330,551,414	6.89%
2025-08-07	12.50	12.65	12.30	12.63	12.63	qfq	7,444,573	92,790,196	0.96%
2025-08-06	12.64	12.82	12.45	12.51	12.51	qfq	6,124,271	77,072,310	-0.56%
2025-08-05	12.91	12.91	12.49	12.58	12.58	qfq	8,954,459	113,406,894	-2.40%
2025-08-04	12.65	12.95	12.21	12.89	12.89	qfq	13,307,619	166,805,397	1.74%
2025-08-01	12.22	13.04	12.11	12.67	12.67	qfq	16,715,636	210,092,181	3.68%
2025-07-31	12.48	12.79	12.16	12.22	12.22	qfq	12,863,607	160,388,630	-2.78%
2025-07-30	12.79	12.83	12.48	12.57	12.57	qfq	9,987,631	125,945,885	-0.87%
2025-07-29	13.20	13.20	12.44	12.68	12.68	qfq	12,536,863	158,786,798	-3.21%
2025-07-28	13.37	13.40	12.95	13.10	13.10	qfq	11,811,856	154,592,039	-2.60%
2025-07-25	13.65	14.29	13.40	13.45	13.45	qfq	13,331,338	182,669,048	-1.47%
2025-07-24	13.63	14.00	13.44	13.65	13.65	qfq	8,995,894	122,661,832	0.07%
2025-07-23	14.12	14.12	13.39	13.64	13.64	qfq	10,945,785	150,184,268	-1.73%
2025-07-22	14.55	14.83	13.78	13.88	13.88	qfq	20,374,975	289,643,126	-4.34%
2025-07-21	15.24	15.90	14.40	14.51	14.51	qfq	28,000,717	424,771,488	1.82%
2025-07-18	14.68	14.80	13.91	14.25	14.25	qfq	23,783,664	340,310,037	-2.93%
2025-07-17	14.80	15.99	14.36	14.68	14.68	qfq	38,163,004	574,860,180	-2.13%
2025-07-16	14.50	15.80	13.60	15.00	15.00	qfq	41,570,862	604,379,798	8.54%
2025-07-15	11.45	13.82	11.45	13.82	13.82	qfq	15,094,346	197,357,852	19.97%
2025-07-14	10.89	11.94	10.76	11.52	11.52	qfq	12,237,394	139,579,827	6.47%
2025-07-11	10.39	10.89	10.31	10.82	10.82	qfq	6,137,487	65,377,463	4.14%
2025-07-10	10.38	10.54	10.31	10.39	10.39	qfq	2,660,207	27,712,831	0.10%
2025-07-09	10.39	10.59	10.33	10.38	10.38	qfq	2,986,737	31,185,978	0.00%
2025-07-08	10.47	10.51	10.25	10.38	10.38	qfq	3,310,617	34,287,750	0.29%
2025-07-07	10.29	10.37	10.14	10.35	10.35	qfq	3,022,364	31,091,665	0.00%
2025-07-04	10.68	10.75	10.22	10.35	10.35	qfq	5,695,441	59,261,760	-2.91%
2025-07-03	10.66	10.75	10.53	10.66	10.66	qfq	2,746,100	29,178,957	0.57%
2025-07-02	10.64	10.70	10.41	10.60	10.60	qfq	3,734,275	39,338,203	0.00%
2025-07-01	10.65	10.80	10.46	10.60	10.60	qfq	4,175,078	44,403,698	-0.28%
2025-06-30	10.51	10.70	10.27	10.63	10.63	qfq	4,208,266	44,498,330	2.51%
2025-06-27	10.35	10.41	10.16	10.37	10.37	qfq	4,239,656	43,540,926	0.68%
2025-06-26	10.11	10.74	10.11	10.30	10.30	qfq	6,708,803	69,850,654	1.78%
2025-06-25	10.08	10.25	9.86	10.12	10.12	qfq	4,697,732	47,284,237	0.70%
2025-06-24	9.91	10.06	9.66	10.05	10.05	qfq	6,538,586	64,882,079	-0.40%
2025-06-23	9.74	10.20	9.74	10.09	10.09	qfq	5,733,440	57,558,975	3.59%
2025-06-20	10.18	10.20	9.71	9.74	9.74	qfq	5,873,124	58,034,294	-4.32%
2025-06-19	9.77	10.38	9.63	10.18	10.18	qfq	11,259,868	113,403,081	3.14%
2025-06-18	9.90	10.03	9.75	9.87	9.87	qfq	4,612,466	45,486,148	0.51%
2025-06-17	9.99	10.00	9.67	9.82	9.82	qfq	6,880,083	67,356,531	-1.80%
2025-06-16	10.15	10.28	9.96	10.00	10.00	qfq	8,589,981	86,791,633	-3.01%
2025-06-13	10.96	11.28	10.00	10.31	10.31	qfq	12,079,480	125,490,501	-1.81%
2025-06-12	10.52	10.72	10.38	10.50	10.50	qfq	2,878,679	30,146,535	-0.19%
2025-06-11	10.92	10.92	10.45	10.52	10.52	qfq	4,205,152	44,562,351	-1.50%
2025-06-10	10.98	11.10	10.56	10.68	10.68	qfq	5,102,834	55,162,600	-2.20%
2025-06-09	10.58	11.29	10.46	10.92	10.92	qfq	8,514,507	92,311,757	3.21%
2025-06-06	10.68	10.71	10.39	10.58	10.58	qfq	3,997,897	42,182,341	-0.94%
2025-06-05	10.37	10.78	10.37	10.68	10.68	qfq	7,195,633	76,353,889	1.62%
2025-06-04	9.82	10.64	9.73	10.51	10.51	qfq	7,305,700	74,118,447	8.13%
2025-06-03	9.67	9.82	9.54	9.72	9.72	qfq	3,128,360	30,429,736	0.93%
2025-05-30	9.76	9.79	9.57	9.63	9.63	qfq	3,555,900	34,265,041	-1.53%
2025-05-29	9.76	9.87	9.67	9.78	9.78	qfq	4,027,028	39,427,021	-0.20%
2025-05-28	9.85	10.06	9.70	9.80	9.80	qfq	3,955,677	39,125,296	-0.51%
2025-05-27	9.88	9.99	9.70	9.85	9.85	qfq	3,460,562	34,046,225	-0.40%
2025-05-26	9.88	10.08	9.80	9.89	9.89	qfq	4,499,783	44,599,328	0.92%
2025-05-23	10.12	10.22	9.77	9.80	9.80	qfq	5,469,005	54,600,143	-2.68%
2025-05-22	10.15	10.29	10.01	10.07	10.07	qfq	5,408,202	54,872,513	-1.27%
2025-05-21	10.01	10.25	9.92	10.20	10.20	qfq	9,649,456	97,612,870	1.80%
2025-05-20	9.38	10.07	9.24	10.02	10.02	qfq	10,332,276	101,298,038	7.97%
2025-05-19	9.25	9.37	9.12	9.28	9.28	qfq	2,729,923	25,265,231	1.42%
2025-05-16	9.12	9.29	9.07	9.15	9.15	qfq	2,447,882	22,448,470	-0.11%
2025-05-15	9.11	9.20	9.05	9.16	9.16	qfq	2,395,300	21,855,473	0.33%
2025-05-14	9.27	9.48	9.10	9.13	9.13	qfq	4,139,532	38,057,396	-0.76%
2025-05-13	9.50	9.55	9.18	9.20	9.20	qfq	5,591,759	52,123,070	-2.44%
2025-05-12	9.51	9.58	9.30	9.43	9.43	qfq	6,131,931	57,770,042	0.00%
2025-05-09	9.19	9.62	9.17	9.43	9.43	qfq	9,231,285	87,030,949	1.84%
2025-05-08	8.82	9.50	8.71	9.26	9.26	qfq	9,987,310	91,650,939	5.95%
2025-05-07	8.85	9.05	8.65	8.74	8.74	qfq	5,192,420	45,856,887	-0.57%
2025-05-06	8.56	8.86	8.51	8.79	8.79	qfq	4,544,684	39,596,578	3.41%
2025-04-30	8.48	8.57	8.37	8.50	8.50	qfq	3,719,629	31,532,237	0.95%
2025-04-29	8.08	8.55	7.79	8.42	8.42	qfq	7,054,316	58,635,116	4.99%
2025-04-28	8.12	8.13	7.88	8.02	8.02	qfq	3,180,262	25,415,792	-1.23%
2025-04-25	8.20	8.25	8.07	8.12	8.12	qfq	3,179,117	25,871,928	-0.37%
2025-04-24	8.17	8.40	8.03	8.15	8.15	qfq	4,952,938	40,519,115	-0.97%
2025-04-23	7.90	8.46	7.90	8.23	8.23	qfq	8,199,423	67,583,497	4.44%
2025-04-22	7.80	8.10	7.72	7.88	7.88	qfq	4,837,178	38,406,262	2.07%
2025-04-21	7.57	7.76	7.50	7.72	7.72	qfq	2,712,055	20,735,784	1.05%
2025-04-18	7.73	7.81	7.51	7.64	7.64	qfq	3,556,353	27,198,253	-1.16%
2025-04-17	7.63	7.93	7.53	7.73	7.73	qfq	4,089,180	31,727,728	1.31%
2025-04-16	7.74	7.90	7.45	7.63	7.63	qfq	4,984,639	38,299,440	-2.18%
2025-04-15	8.17	8.29	7.74	7.80	7.80	qfq	6,644,583	52,918,536	-4.76%
2025-04-14	7.73	8.22	7.64	8.19	8.19	qfq	7,408,438	59,487,464	7.91%
2025-04-11	7.58	7.74	7.34	7.59	7.59	qfq	2,914,223	22,210,161	1.07%
2025-04-10	7.42	7.59	7.33	7.51	7.51	qfq	3,968,322	29,762,287	3.87%
2025-04-09	6.73	7.26	6.36	7.23	7.23	qfq	5,163,266	35,116,136	2.70%
2025-04-08	6.90	7.25	6.85	7.04	7.04	qfq	4,680,803	32,911,027	4.92%
2025-04-07	7.88	7.88	6.61	6.71	6.71	qfq	6,855,382	49,669,629	-17.47%
2025-04-03	8.22	8.22	8.03	8.13	8.13	qfq	3,777,010	30,650,892	-1.09%
2025-04-02	8.20	8.63	8.11	8.22	8.22	qfq	5,656,415	47,204,877	1.23%
2025-04-01	8.06	8.33	8.06	8.12	8.12	qfq	2,743,415	22,539,135	0.74%
2025-03-31	8.08	8.21	7.92	8.06	8.06	qfq	3,647,342	29,315,597	-0.74%
2025-03-28	8.41	8.41	8.12	8.12	8.12	qfq	3,607,525	29,697,405	-2.17%
2025-03-27	8.42	8.55	8.20	8.30	8.30	qfq	3,643,539	30,327,776	-2.12%
2025-03-26	8.16	8.53	8.09	8.48	8.48	qfq	5,320,733	44,718,822	3.29%
2025-03-25	8.11	8.32	7.97	8.21	8.21	qfq	4,673,480	38,215,574	0.74%
2025-03-24	8.60	8.71	7.98	8.15	8.15	qfq	6,497,783	53,727,470	-5.89%
2025-03-21	8.76	8.85	8.60	8.66	8.66	qfq	4,365,565	37,903,512	-1.14%
2025-03-20	8.70	8.98	8.60	8.76	8.76	qfq	4,188,731	36,772,399	1.15%
2025-03-19	8.75	8.81	8.60	8.66	8.66	qfq	3,934,184	34,111,681	-1.14%
2025-03-18	8.88	8.93	8.74	8.76	8.76	qfq	5,425,742	47,841,906	-1.35%
2025-03-17	8.88	8.98	8.76	8.88	8.88	qfq	3,902,843	34,515,765	0.23%
2025-03-14	8.90	8.98	8.67	8.86	8.86	qfq	5,436,631	47,756,780	-0.89%
2025-03-13	8.87	9.00	8.71	8.94	8.94	qfq	6,032,023	53,336,496	1.36%
2025-03-12	8.93	8.98	8.74	8.82	8.82	qfq	7,368,331	65,130,445	-1.23%
2025-03-11	9.23	9.35	8.83	8.93	8.93	qfq	10,606,562	96,158,480	-4.18%
2025-03-10	9.05	9.55	8.92	9.32	9.32	qfq	10,787,390	100,134,119	2.98%
2025-03-07	8.47	9.23	8.40	9.05	9.05	qfq	12,278,776	109,506,808	6.72%
2025-03-06	8.40	8.67	8.20	8.48	8.48	qfq	10,836,602	92,197,420	2.91%
2025-03-05	8.12	8.35	8.00	8.24	8.24	qfq	6,587,645	53,733,131	1.60%
2025-03-04	8.02	8.14	7.95	8.11	8.11	qfq	3,974,139	31,933,577	0.75%
2025-03-03	8.19	8.33	8.01	8.05	8.05	qfq	6,487,310	52,889,203	-0.12%
2025-02-28	8.30	8.45	8.05	8.06	8.06	qfq	7,270,140	59,261,884	-3.24%
2025-02-27	8.31	8.47	8.08	8.33	8.33	qfq	11,237,907	92,918,613	0.24%
2025-02-26	8.02	8.49	8.00	8.31	8.31	qfq	13,082,005	108,260,589	4.79%
2025-02-25	7.91	8.14	7.89	7.93	7.93	qfq	9,311,186	74,222,556	-1.25%
2025-02-24	7.62	8.22	7.58	8.03	8.03	qfq	15,587,110	124,142,280	5.24%
2025-02-21	7.65	7.69	7.54	7.63	7.63	qfq	5,772,713	43,961,549	-0.13%
2025-02-20	7.70	7.72	7.60	7.64	7.64	qfq	5,312,938	40,640,354	-0.78%
2025-02-19	7.55	7.72	7.50	7.70	7.70	qfq	6,867,678	52,399,393	1.99%
2025-02-18	7.80	7.83	7.51	7.55	7.55	qfq	8,458,655	64,824,647	-3.82%
2025-02-17	7.77	7.88	7.73	7.85	7.85	qfq	10,088,182	78,768,170	-0.51%
2025-02-14	7.87	8.15	7.64	7.89	7.89	qfq	16,363,177	128,027,659	-0.50%
2025-02-13	8.33	8.45	7.93	7.93	7.93	qfq	21,665,893	175,919,188	-6.92%
2025-02-12	10.50	10.50	8.40	8.52	8.52	qfq	35,801,197	327,721,386	-3.62%
2025-02-11	8.84	8.84	8.84	8.84	8.84	qfq	8,889,502	78,583,198	19.95%
2025-01-24	7.89	7.89	7.31	7.37	7.37	qfq	4,932,469	36,715,763	-3.41%
2025-01-23	7.35	7.86	7.21	7.63	7.63	qfq	8,148,461	62,226,676	5.39%
2025-01-22	7.05	7.36	6.93	7.24	7.24	qfq	6,113,383	43,807,616	1.69%
2025-01-21	7.09	7.21	6.84	7.12	7.12	qfq	6,298,976	44,182,586	-1.25%
2025-01-20	7.30	7.35	7.08	7.21	7.21	qfq	2,713,049	19,529,496	-1.10%
2025-01-17	7.16	7.32	7.05	7.29	7.29	qfq	2,745,966	19,730,663	1.53%
2025-01-16	7.14	7.40	7.04	7.18	7.18	qfq	4,384,174	31,675,002	2.87%
2025-01-15	7.03	7.10	6.89	6.98	6.98	qfq	2,147,232	15,018,601	0.29%
2025-01-14	6.54	6.98	6.54	6.96	6.96	qfq	2,534,780	17,293,670	5.45%
2025-01-13	6.38	6.63	6.22	6.60	6.60	qfq	3,094,056	20,066,520	2.80%
2025-01-10	6.63	6.67	6.40	6.42	6.42	qfq	2,206,380	14,387,443	-3.02%
2025-01-09	6.63	6.67	6.48	6.62	6.62	qfq	1,358,810	8,992,857	-0.15%
2025-01-08	6.66	6.69	6.37	6.63	6.63	qfq	2,417,000	15,803,160	-0.45%
2025-01-07	6.46	6.67	6.35	6.66	6.66	qfq	2,323,555	15,151,817	3.10%
2025-01-06	6.49	6.60	6.13	6.46	6.46	qfq	2,852,743	18,281,935	-1.37%
2025-01-03	7.00	7.01	6.50	6.55	6.55	qfq	4,175,539	28,019,755	-4.93%
2025-01-02	7.30	7.39	6.88	6.89	6.89	qfq	4,688,440	33,320,201	-4.44%
2024-12-31	7.32	7.63	7.12	7.21	7.21	qfq	4,368,917	32,105,801	-1.50%
2024-12-30	7.06	7.42	6.91	7.32	7.32	qfq	5,097,170	36,826,948	3.54%
2024-12-27	6.92	7.22	6.86	7.07	7.07	qfq	2,997,525	21,276,258	2.61%
2024-12-26	6.86	7.03	6.76	6.89	6.89	qfq	2,221,300	15,394,565	0.44%
2024-12-25	7.09	7.13	6.73	6.86	6.86	qfq	2,942,316	20,155,680	-3.24%
2024-12-24	7.07	7.12	6.90	7.09	7.09	qfq	3,704,719	26,001,733	1.72%
2024-12-23	7.76	7.76	6.94	6.97	6.97	qfq	5,413,678	39,105,257	-8.41%
2024-12-20	7.52	7.75	7.52	7.61	7.61	qfq	3,250,300	24,809,305	0.66%
2024-12-19	7.55	7.65	7.40	7.56	7.56	qfq	3,457,960	25,937,861	0.13%
2024-12-18	7.68	7.71	7.37	7.55	7.55	qfq	3,652,676	27,678,784	-0.53%
2024-12-17	8.09	8.15	7.54	7.59	7.59	qfq	5,092,621	39,456,645	-6.18%
2024-12-16	8.20	8.25	8.04	8.09	8.09	qfq	5,957,456	48,397,114	-0.25%
2024-12-13	8.27	8.34	8.00	8.11	8.11	qfq	3,629,140	29,616,655	-2.41%
2024-12-12	8.25	8.38	8.19	8.31	8.31	qfq	3,148,733	26,124,967	1.09%
2024-12-11	8.17	8.26	8.11	8.22	8.22	qfq	3,740,487	30,618,362	0.12%
2024-12-10	8.48	8.55	8.18	8.21	8.21	qfq	7,376,490	61,145,247	-0.73%
2024-12-09	7.93	8.35	7.88	8.27	8.27	qfq	11,139,566	91,438,129	4.68%
2024-12-06	7.87	7.94	7.75	7.90	7.90	qfq	3,727,966	29,316,132	0.38%
2024-12-05	7.79	7.90	7.71	7.87	7.87	qfq	3,198,917	25,101,076	0.77%
2024-12-04	7.99	8.07	7.75	7.81	7.81	qfq	5,430,243	42,934,605	-2.50%
2024-12-03	7.95	8.18	7.70	8.01	8.01	qfq	7,497,180	59,940,569	0.75%
2024-12-02	7.59	8.04	7.50	7.95	7.95	qfq	8,771,391	68,889,790	6.43%
2024-11-29	7.43	7.60	7.31	7.47	7.47	qfq	4,639,540	34,747,719	0.13%
2024-11-28	7.58	7.62	7.38	7.46	7.46	qfq	4,962,677	37,355,622	-1.58%
2024-11-27	7.30	7.58	7.01	7.58	7.58	qfq	5,506,380	40,031,267	3.27%
2024-11-26	7.49	7.58	7.28	7.34	7.34	qfq	3,301,306	24,340,483	-2.13%
2024-11-25	7.20	7.51	7.16	7.50	7.50	qfq	5,755,038	42,388,504	4.75%
2024-11-22	7.57	7.60	7.14	7.16	7.16	qfq	5,651,933	41,647,444	-5.42%
2024-11-21	7.72	7.77	7.45	7.57	7.57	qfq	5,657,229	42,922,147	-1.69%
2024-11-20	7.62	7.78	7.53	7.70	7.70	qfq	7,067,556	54,267,315	1.18%
2024-11-19	7.32	7.63	7.03	7.61	7.61	qfq	10,248,405	75,996,753	1.74%
2024-11-18	7.98	8.68	7.38	7.48	7.48	qfq	18,275,432	147,812,235	-5.79%
2024-11-15	7.82	8.10	7.56	7.94	7.94	qfq	13,062,015	103,265,576	1.28%
2024-11-14	7.73	8.30	7.52	7.84	7.84	qfq	9,645,333	75,170,809	1.42%
2024-11-13	7.62	7.75	7.48	7.73	7.73	qfq	3,426,805	26,141,078	1.05%
2024-11-12	7.71	7.78	7.56	7.65	7.65	qfq	4,334,937	33,393,403	-0.78%
2024-11-11	7.58	7.71	7.46	7.71	7.71	qfq	3,930,847	29,840,575	2.25%
2024-11-08	7.78	7.80	7.50	7.54	7.54	qfq	4,392,718	33,435,019	-1.69%
2024-11-07	7.57	7.75	7.47	7.67	7.67	qfq	4,989,428	38,281,210	1.19%
2024-11-06	7.34	7.69	7.28	7.58	7.58	qfq	6,625,137	49,824,679	3.41%
2024-11-05	7.22	7.35	7.20	7.33	7.33	qfq	3,371,514	24,532,756	1.95%
2024-11-04	7.11	7.28	7.05	7.19	7.19	qfq	3,554,031	25,472,145	1.13%
2024-11-01	7.34	7.49	7.09	7.11	7.11	qfq	4,575,682	33,120,144	-3.66%
2024-10-31	7.24	7.52	7.24	7.38	7.38	qfq	4,842,408	35,839,002	0.96%
2024-10-30	7.43	7.58	7.21	7.31	7.31	qfq	4,865,737	35,751,950	-2.40%
2024-10-29	7.95	7.95	7.44	7.49	7.49	qfq	9,828,112	74,892,532	-7.53%
2024-10-28	7.70	8.13	7.69	8.10	8.10	qfq	6,847,911	54,492,430	4.79%
2024-10-25	7.55	7.76	7.44	7.73	7.73	qfq	6,321,359	48,179,717	3.90%
2024-10-24	7.30	7.55	7.26	7.44	7.44	qfq	4,797,773	35,474,663	1.50%
2024-10-23	7.22	7.40	7.16	7.33	7.33	qfq	4,349,652	31,756,825	1.38%
2024-10-22	7.09	7.24	7.02	7.23	7.23	qfq	4,374,052	31,309,221	2.12%
2024-10-21	7.02	7.25	6.98	7.08	7.08	qfq	4,732,028	33,542,222	1.29%
2024-10-18	6.91	7.10	6.86	6.99	6.99	qfq	4,017,875	28,062,391	1.16%
2024-10-17	6.94	7.11	6.90	6.91	6.91	qfq	3,656,530	25,596,888	0.29%
2024-10-16	6.76	6.98	6.76	6.89	6.89	qfq	3,017,313	20,825,986	0.00%
2024-10-15	6.98	7.10	6.88	6.89	6.89	qfq	4,487,884	31,253,181	-1.71%
2024-10-14	6.90	7.07	6.72	7.01	7.01	qfq	4,810,220	33,369,551	2.94%
2024-10-11	7.05	7.15	6.71	6.81	6.81	qfq	5,946,894	41,239,978	-3.13%
2024-10-10	7.00	7.42	6.86	7.03	7.03	qfq	8,262,909	58,887,780	0.86%
2024-10-09	7.85	7.85	6.90	6.97	6.97	qfq	11,499,999	83,987,063	-14.90%
2024-10-08	8.60	8.75	7.50	8.19	8.19	qfq	17,014,380	136,707,899	12.19%
2024-09-30	6.74	7.37	6.51	7.30	7.30	qfq	11,052,136	76,921,674	13.18%
2024-09-27	6.19	6.53	6.16	6.45	6.45	qfq	6,379,911	40,478,843	4.71%
2024-09-26	6.07	6.17	6.03	6.16	6.16	qfq	3,117,913	19,028,732	1.48%
2024-09-25	6.15	6.25	6.07	6.07	6.07	qfq	3,486,700	21,482,714	-0.16%
2024-09-24	5.97	6.08	5.85	6.08	6.08	qfq	3,200,661	19,142,480	3.40%
2024-09-23	5.79	5.91	5.76	5.88	5.88	qfq	2,946,100	17,234,726	1.20%
2024-09-20	5.94	5.94	5.78	5.81	5.81	qfq	2,054,001	11,972,382	-1.53%
2024-09-19	5.74	5.96	5.74	5.90	5.90	qfq	2,715,355	15,929,324	2.79%
2024-09-18	5.80	5.92	5.64	5.74	5.74	qfq	2,865,770	16,376,878	-1.37%
2024-09-13	5.99	6.05	5.80	5.82	5.82	qfq	2,008,500	11,825,769	-2.02%
2024-09-12	5.98	6.11	5.93	5.94	5.94	qfq	2,206,326	13,269,958	-0.50%
2024-09-11	5.98	6.04	5.90	5.97	5.97	qfq	2,109,126	12,609,986	-0.50%
2024-09-10	6.06	6.06	5.86	6.00	6.00	qfq	2,361,400	14,032,725	0.50%
2024-09-09	6.06	6.12	5.87	5.97	5.97	qfq	2,543,287	15,181,607	0.00%
2024-09-06	6.15	6.16	5.97	5.97	5.97	qfq	3,103,760	18,728,263	-3.24%
2024-09-05	6.16	6.20	6.06	6.17	6.17	qfq	2,675,180	16,382,553	1.15%
2024-09-04	6.17	6.26	6.04	6.10	6.10	qfq	3,345,400	20,517,216	-1.77%
2024-09-03	6.18	6.25	6.09	6.21	6.21	qfq	3,203,266	19,762,644	0.81%
2024-09-02	6.16	6.27	6.10	6.16	6.16	qfq	3,179,433	19,610,293	0.49%
2024-08-30	6.07	6.20	6.00	6.13	6.13	qfq	4,102,308	25,144,460	1.66%
2024-08-29	5.84	6.08	5.80	6.03	6.03	qfq	5,556,003	33,222,096	3.25%
2024-08-28	5.81	6.04	5.71	5.84	5.84	qfq	6,518,289	38,469,663	0.69%
2024-08-27	6.33	6.50	5.76	5.80	5.80	qfq	9,630,025	58,117,848	-8.08%
2024-08-26	6.17	6.52	6.17	6.31	6.31	qfq	5,628,211	35,739,535	2.27%
2024-08-23	6.27	6.35	6.03	6.17	6.17	qfq	4,877,482	30,018,534	-1.59%
2024-08-22	6.47	6.58	6.26	6.27	6.27	qfq	5,973,190	37,991,925	-4.42%
2024-08-21	6.37	6.61	6.22	6.56	6.56	qfq	7,498,249	48,306,401	4.46%
2024-08-20	6.38	6.46	6.17	6.28	6.28	qfq	6,776,600	42,665,393	-1.72%
2024-08-19	6.50	6.52	6.22	6.39	6.39	qfq	9,547,581	61,026,413	-2.89%
2024-08-16	6.40	7.40	6.37	6.58	6.58	qfq	15,192,054	102,953,711	0.77%
2024-08-15	6.23	6.55	6.14	6.53	6.53	qfq	15,658,671	99,271,170	3.16%
2024-08-14	6.24	6.44	6.14	6.33	6.33	qfq	11,548,926	72,439,539	0.32%
2024-08-13	6.47	6.55	6.22	6.31	6.31	qfq	14,190,213	89,987,029	-4.25%
2024-08-12	6.42	6.60	6.12	6.59	6.59	qfq	21,947,010	139,620,206	-7.83%
2024-08-09	6.80	7.49	6.40	7.15	7.15	qfq	28,053,676	199,033,427	7.68%
2024-08-08	5.54	6.64	5.53	6.64	6.64	qfq	13,875,886	85,039,014	20.07%
2024-08-07	5.58	5.64	5.48	5.53	5.53	qfq	1,826,989	10,117,217	-0.90%
2024-08-06	5.57	5.70	5.49	5.58	5.58	qfq	1,941,100	10,807,274	1.82%
2024-08-05	5.60	5.71	5.48	5.48	5.48	qfq	3,551,583	19,875,430	-2.14%
2024-08-02	5.65	5.75	5.59	5.60	5.60	qfq	3,060,583	17,338,579	-2.10%
2024-08-01	5.66	5.79	5.62	5.72	5.72	qfq	3,996,523	22,720,332	2.14%
2024-07-31	5.49	5.70	5.32	5.60	5.60	qfq	4,205,220	23,267,545	4.67%
2024-07-30	5.35	5.45	5.30	5.35	5.35	qfq	2,604,240	13,960,811	-0.19%
2024-07-29	5.34	5.41	5.24	5.36	5.36	qfq	2,613,080	13,920,649	0.19%
2024-07-26	5.30	5.42	5.23	5.35	5.35	qfq	3,473,138	18,473,150	0.75%
2024-07-25	5.30	5.35	5.12	5.31	5.31	qfq	3,128,766	16,489,915	0.38%
2024-07-24	5.55	5.58	5.21	5.29	5.29	qfq	5,853,468	31,230,479	-4.68%
2024-07-23	5.30	5.97	5.12	5.55	5.55	qfq	10,022,004	56,201,061	6.12%
2024-07-22	5.20	5.26	5.14	5.23	5.23	qfq	2,299,300	11,991,086	0.97%
2024-07-19	5.00	5.20	4.91	5.18	5.18	qfq	2,632,476	13,397,137	3.19%
2024-07-18	5.17	5.17	4.90	5.02	5.02	qfq	2,546,039	12,751,436	-2.90%
2024-07-17	5.22	5.28	5.14	5.17	5.17	qfq	2,267,582	11,755,443	-1.71%
2024-07-16	5.30	5.33	5.21	5.26	5.26	qfq	1,704,213	8,944,005	-0.57%
2024-07-15	5.53	5.53	5.23	5.29	5.29	qfq	2,918,600	15,465,473	-3.29%
2024-07-12	5.60	5.71	5.43	5.47	5.47	qfq	3,191,840	17,696,061	-2.84%
2024-07-11	5.28	5.72	5.28	5.63	5.63	qfq	5,641,273	31,299,449	8.06%
2024-07-10	5.40	5.41	5.20	5.21	5.21	qfq	2,232,425	11,749,536	-2.98%
2024-07-09	5.41	5.47	5.17	5.37	5.37	qfq	3,987,555	21,185,072	-0.56%
2024-07-08	5.50	5.56	5.35	5.40	5.40	qfq	3,750,214	20,332,339	-2.88%
2024-07-05	5.44	5.68	5.22	5.56	5.56	qfq	6,582,113	35,941,571	-0.71%
2024-07-04	5.99	6.76	5.50	5.60	5.60	qfq	11,009,267	63,994,819	-6.35%
2024-07-03	5.76	5.98	5.65	5.98	5.98	qfq	5,921,280	34,552,649	3.82%
2024-07-02	5.63	5.86	5.50	5.76	5.76	qfq	3,898,735	22,374,333	2.31%
2024-07-01	5.63	5.70	5.46	5.63	5.63	qfq	3,359,417	18,713,980	0.00%
2024-06-28	5.64	5.84	5.55	5.63	5.63	qfq	4,582,963	25,974,335	1.62%
2024-06-27	5.70	5.78	5.52	5.54	5.54	qfq	5,168,873	29,104,039	-2.98%
2024-06-26	5.41	5.98	5.24	5.71	5.71	qfq	7,587,038	42,364,150	4.96%
2024-06-25	5.19	5.51	5.14	5.44	5.44	qfq	5,411,479	28,870,450	5.63%
2024-06-24	5.36	5.36	5.15	5.15	5.15	qfq	4,990,360	26,002,556	-3.92%
2024-06-21	5.42	5.43	5.16	5.36	5.36	qfq	4,379,334	23,337,315	-1.65%
2024-06-20	5.79	5.81	5.43	5.45	5.45	qfq	6,217,402	34,579,026	-5.38%
2024-06-19	5.65	5.85	5.62	5.76	5.76	qfq	7,777,825	44,858,610	1.95%
2024-06-18	5.59	5.68	5.49	5.65	5.65	qfq	8,892,644	49,742,909	0.89%
2024-06-17	5.34	5.81	5.33	5.60	5.60	qfq	14,714,830	82,302,968	3.13%
2024-06-14	5.91	6.00	5.42	5.43	5.43	qfq	18,455,775	104,355,099	-19.91%
2024-06-13	6.95	6.97	6.78	6.78	6.78	qfq	1,716,020	11,731,870	-2.45%
2024-06-12	6.75	7.02	6.69	6.95	6.95	qfq	2,813,086	19,393,723	1.76%
2024-06-11	6.99	7.20	6.73	6.83	6.83	qfq	2,985,302	20,513,857	0.15%
2024-06-07	6.65	6.90	6.64	6.82	6.82	qfq	2,494,203	16,991,557	2.71%
2024-06-06	6.91	6.97	6.58	6.64	6.64	qfq	3,253,601	21,804,596	-4.05%
2024-06-05	7.12	7.12	6.91	6.92	6.92	qfq	1,942,220	13,545,867	-1.98%
2024-06-04	7.34	7.35	6.97	7.06	7.06	qfq	2,467,120	17,473,129	-2.62%
2024-06-03	7.50	7.54	7.16	7.25	7.25	qfq	2,451,382	17,966,609	-3.33%
2024-05-31	7.47	7.52	7.38	7.50	7.50	qfq	2,472,410	18,393,236	0.40%
2024-05-30	7.59	7.69	7.42	7.47	7.47	qfq	2,628,663	19,823,541	-2.23%
2024-05-29	7.60	7.76	7.56	7.64	7.64	qfq	2,389,842	18,327,929	0.66%
2024-05-28	7.67	7.70	7.55	7.59	7.59	qfq	2,141,892	16,314,979	-0.26%
2024-05-27	7.80	7.81	7.48	7.61	7.61	qfq	2,959,000	22,470,216	-2.19%
2024-05-24	8.00	8.00	7.76	7.78	7.78	qfq	4,749,406	37,256,870	-3.11%
2024-05-23	7.82	8.03	7.67	8.03	8.03	qfq	6,119,553	48,319,289	2.95%
2024-05-22	7.71	7.88	7.71	7.80	7.80	qfq	2,961,086	23,124,194	0.26%
2024-05-21	7.95	7.96	7.74	7.78	7.78	qfq	5,172,263	40,519,399	-2.99%
2024-05-20	7.85	8.14	7.82	8.02	8.02	qfq	6,725,770	53,904,076	1.91%
2024-05-17	7.77	7.88	7.70	7.87	7.87	qfq	3,690,881	28,835,817	1.16%
2024-05-16	7.71	7.83	7.70	7.78	7.78	qfq	4,391,417	34,091,415	0.52%
2024-05-15	7.78	7.88	7.68	7.74	7.74	qfq	7,947,767	61,672,555	-2.15%
2024-05-14	7.90	8.06	7.82	7.91	7.91	qfq	5,158,900	40,791,232	-0.25%
2024-05-13	8.15	8.21	7.90	7.93	7.93	qfq	8,799,026	70,253,342	-5.26%
2024-05-10	8.55	8.91	8.36	8.37	8.37	qfq	10,894,466	93,139,899	-1.06%
2024-05-09	8.42	9.05	8.42	8.46	8.46	qfq	11,598,100	99,791,183	1.08%
2024-05-08	8.66	8.96	8.33	8.37	8.37	qfq	13,777,339	118,190,799	-2.45%
2024-05-07	8.12	9.09	8.04	8.58	8.58	qfq	18,690,077	159,948,083	7.25%
2024-05-06	7.61	8.08	7.61	8.00	8.00	qfq	14,512,139	113,776,198	5.12%
2024-04-30	7.90	8.08	7.51	7.61	7.61	qfq	13,892,173	107,305,764	-4.88%
2024-04-29	7.60	8.08	7.32	8.00	8.00	qfq	19,869,501	153,872,509	-5.21%
2024-04-26	8.53	9.00	8.30	8.44	8.44	qfq	22,510,958	192,837,925	-3.65%
2024-04-25	7.90	9.31	7.86	8.76	8.76	qfq	24,771,825	219,204,041	9.64%
2024-04-24	7.80	8.16	7.62	7.99	7.99	qfq	8,931,978	70,866,600	2.44%
2024-04-23	7.49	8.20	7.44	7.80	7.80	qfq	11,508,780	90,164,399	1.56%
2024-04-22	8.01	8.10	7.58	7.68	7.68	qfq	14,398,551	111,758,244	-9.96%
2024-04-19	7.31	8.56	7.26	8.53	8.53	qfq	21,075,495	170,938,993	16.53%
2024-04-18	7.45	7.50	7.21	7.32	7.32	qfq	5,924,802	43,377,942	-1.88%
2024-04-17	6.90	7.50	6.90	7.46	7.46	qfq	7,710,049	56,624,985	7.03%
2024-04-16	7.65	7.76	6.96	6.97	6.97	qfq	9,002,268	65,411,585	-11.66%
2024-04-15	8.12	8.38	7.40	7.89	7.89	qfq	12,416,203	97,962,805	-3.78%
2024-04-12	7.68	8.45	7.68	8.20	8.20	qfq	12,828,195	103,363,010	6.91%
2024-04-11	7.65	7.78	7.53	7.67	7.67	qfq	3,799,681	29,295,168	-0.13%
2024-04-10	7.88	7.94	7.57	7.68	7.68	qfq	5,325,955	41,063,693	-3.03%
2024-04-09	7.71	7.93	7.71	7.92	7.92	qfq	5,180,788	40,621,354	2.19%
2024-04-08	8.02	8.08	7.68	7.75	7.75	qfq	6,902,370	53,916,196	-3.37%
2024-04-03	8.35	8.39	7.84	8.02	8.02	qfq	12,075,975	97,998,954	-4.52%
2024-04-02	8.45	8.79	8.36	8.40	8.40	qfq	14,856,474	126,565,808	-1.87%
2024-04-01	8.32	9.01	8.09	8.56	8.56	qfq	20,863,009	176,010,916	-8.74%
2024-03-29	8.85	9.40	8.85	9.38	9.38	qfq	5,199,331	47,798,807	5.99%
2024-03-28	8.67	8.90	8.63	8.85	8.85	qfq	1,953,320	17,227,469	2.08%
2024-03-27	8.90	8.96	8.65	8.67	8.67	qfq	1,961,183	17,277,456	-2.14%
2024-03-26	8.90	8.95	8.67	8.86	8.86	qfq	1,849,933	16,310,914	0.00%
2024-03-25	9.00	9.20	8.85	8.86	8.86	qfq	2,661,942	23,883,106	-2.32%
2024-03-22	9.22	9.24	8.97	9.07	9.07	qfq	2,335,498	21,194,798	-2.05%
2024-03-21	9.20	9.33	9.12	9.26	9.26	qfq	2,056,187	18,961,814	0.65%
2024-03-20	9.06	9.24	9.06	9.20	9.20	qfq	1,866,571	17,119,238	1.10%
2024-03-19	9.16	9.22	9.09	9.10	9.10	qfq	1,766,758	16,169,542	-0.76%
2024-03-18	9.12	9.23	9.05	9.17	9.17	qfq	2,127,281	19,391,593	0.55%
2024-03-15	8.83	9.12	8.82	9.12	9.12	qfq	3,400,162	30,451,123	2.93%
2024-03-14	8.87	8.94	8.69	8.86	8.86	qfq	2,226,335	19,649,400	-0.11%
2024-03-13	8.99	8.99	8.82	8.87	8.87	qfq	2,488,972	22,072,327	-1.22%
2024-03-12	8.83	9.14	8.73	8.98	8.98	qfq	3,690,496	32,912,681	1.93%
2024-03-11	8.76	8.82	8.65	8.81	8.81	qfq	2,011,378	17,560,265	1.26%
2024-03-08	8.70	8.83	8.57	8.70	8.70	qfq	2,374,684	20,619,135	-0.34%
2024-03-07	8.68	9.02	8.66	8.73	8.73	qfq	5,520,207	48,935,173	1.39%
2024-03-06	8.41	8.62	8.40	8.61	8.61	qfq	1,822,124	15,525,599	1.41%
2024-03-05	8.61	8.65	8.45	8.49	8.49	qfq	2,384,085	20,299,076	-1.96%
2024-03-04	8.82	8.89	8.56	8.66	8.66	qfq	3,560,957	30,870,874	-2.59%
2024-03-01	8.94	9.15	8.59	8.89	8.89	qfq	4,129,094	36,383,670	1.48%
2024-02-29	8.23	8.98	8.12	8.76	8.76	qfq	4,738,047	40,941,776	5.29%
2024-02-28	9.14	9.25	8.32	8.32	8.32	qfq	6,033,709	53,139,873	-9.07%
2024-02-27	9.11	9.19	8.97	9.15	9.15	qfq	3,145,125	28,539,092	0.33%
2024-02-26	8.79	9.29	8.66	9.12	9.12	qfq	5,015,283	45,427,703	3.75%
2024-02-23	8.67	8.83	8.58	8.79	8.79	qfq	2,603,548	22,686,060	2.09%
2024-02-22	8.40	8.70	8.40	8.61	8.61	qfq	2,530,069	21,706,464	2.87%
2024-02-21	8.26	8.67	8.18	8.37	8.37	qfq	3,510,528	29,690,620	0.36%
2024-02-20	8.36	8.43	8.13	8.34	8.34	qfq	2,279,822	18,862,652	-1.07%
2024-02-19	8.04	8.45	8.04	8.43	8.43	qfq	4,675,496	38,681,121	6.31%
2024-02-08	7.03	7.97	6.97	7.93	7.93	qfq	4,456,545	33,514,539	12.80%
2024-02-07	7.22	7.24	6.92	7.03	7.03	qfq	4,001,996	28,325,063	-2.63%
2024-02-06	6.81	7.33	6.51	7.22	7.22	qfq	5,464,656	37,915,849	5.56%
2024-02-05	7.55	7.59	6.69	6.84	6.84	qfq	6,433,168	45,189,667	-10.59%
2024-02-02	8.15	8.36	7.41	7.65	7.65	qfq	4,901,573	38,238,045	-6.13%
2024-02-01	8.15	8.31	7.99	8.15	8.15	qfq	3,500,619	28,452,757	0.25%
2024-01-31	8.68	8.73	8.13	8.13	8.13	qfq	4,334,580	36,060,584	-6.01%
2024-01-30	8.98	8.98	8.62	8.65	8.65	qfq	3,698,140	32,560,322	-4.21%
2024-01-29	9.50	9.55	8.97	9.03	9.03	qfq	4,369,467	40,162,240	-3.73%
2024-01-26	9.46	9.58	9.31	9.38	9.38	qfq	4,585,312	43,150,510	0.00%
2024-01-25	8.96	9.44	8.81	9.38	9.38	qfq	5,402,264	49,273,513	5.04%
2024-01-24	8.93	9.04	8.61	8.93	8.93	qfq	4,017,730	35,381,207	1.02%
2024-01-23	8.99	9.00	8.65	8.84	8.84	qfq	3,264,305	28,709,052	-1.34%
2024-01-22	9.58	9.65	8.89	8.96	8.96	qfq	2,731,912	25,197,413	-6.86%
2024-01-19	9.74	9.86	9.61	9.62	9.62	qfq	1,491,959	14,440,734	-1.43%
2024-01-18	10.05	10.13	9.51	9.76	9.76	qfq	2,587,887	25,137,767	-2.30%
2024-01-17	10.19	10.25	9.99	9.99	9.99	qfq	1,288,587	13,042,058	-2.06%
2024-01-16	10.33	10.33	10.07	10.20	10.20	qfq	1,588,644	16,197,862	-0.49%
2024-01-15	10.33	10.36	10.11	10.25	10.25	qfq	1,541,800	15,806,842	-0.29%
2024-01-12	10.19	10.34	10.19	10.28	10.28	qfq	1,733,673	17,819,228	0.78%
2024-01-11	10.15	10.27	10.07	10.20	10.20	qfq	1,736,107	17,655,779	0.20%
2024-01-10	10.16	10.30	10.03	10.18	10.18	qfq	2,081,429	21,218,080	0.00%
2024-01-09	10.14	10.22	10.05	10.18	10.18	qfq	1,921,200	19,522,312	0.99%
2024-01-08	10.28	10.29	10.08	10.08	10.08	qfq	1,481,952	15,067,436	-2.04%
2024-01-05	10.44	10.53	10.22	10.29	10.29	qfq	1,890,465	19,588,840	-1.53%
2024-01-04	10.32	10.55	10.30	10.45	10.45	qfq	2,598,148	27,039,239	1.26%
2024-01-03	10.38	10.39	10.25	10.32	10.32	qfq	1,532,714	15,812,047	-0.58%
2024-01-02	10.29	10.44	10.23	10.38	10.38	qfq	2,013,448	20,887,875	1.47%
2023-12-29	10.08	10.25	10.02	10.23	10.23	qfq	1,438,996	14,643,884	1.49%
2023-12-28	9.82	10.12	9.71	10.08	10.08	qfq	1,834,556	18,292,077	2.75%
2023-12-27	9.72	9.86	9.65	9.81	9.81	qfq	1,415,006	13,829,761	0.82%
2023-12-26	9.87	9.87	9.70	9.73	9.73	qfq	1,110,763	10,852,591	-1.02%
2023-12-25	9.98	9.98	9.76	9.83	9.83	qfq	1,570,082	15,431,742	-1.31%
2023-12-22	10.08	10.17	9.95	9.96	9.96	qfq	1,704,692	17,111,791	-1.68%
2023-12-21	9.99	10.14	9.82	10.13	10.13	qfq	2,009,652	20,079,496	1.50%
2023-12-20	9.90	10.18	9.89	9.98	9.98	qfq	1,854,406	18,665,252	0.50%
2023-12-19	9.86	9.94	9.77	9.93	9.93	qfq	1,215,765	11,986,571	0.20%
2023-12-18	10.04	10.04	9.86	9.91	9.91	qfq	2,043,045	20,266,456	-1.39%
2023-12-15	9.99	10.09	9.99	10.05	10.05	qfq	1,406,839	14,129,318	0.60%
2023-12-14	10.00	10.06	9.98	9.99	9.99	qfq	1,101,546	11,039,149	0.20%
2023-12-13	10.07	10.07	9.95	9.97	9.97	qfq	1,073,057	10,734,465	-0.99%
2023-12-12	10.10	10.12	9.90	10.07	10.07	qfq	1,414,856	14,126,757	0.80%
2023-12-11	9.91	10.06	9.85	9.99	9.99	qfq	2,145,414	21,343,732	0.10%
2023-12-08	10.32	10.32	9.95	9.98	9.98	qfq	1,702,861	17,159,453	-1.87%
2023-12-07	10.35	10.35	10.12	10.17	10.17	qfq	1,381,474	14,071,552	-0.88%
2023-12-06	10.17	10.36	10.11	10.26	10.26	qfq	2,155,966	22,174,245	0.98%
2023-12-05	10.38	10.39	10.16	10.16	10.16	qfq	1,711,526	17,543,451	-2.31%
2023-12-04	10.48	10.57	10.36	10.40	10.40	qfq	1,819,859	18,995,422	-1.05%
2023-12-01	10.50	10.59	10.44	10.51	10.51	qfq	1,687,120	17,748,814	0.19%
2023-11-30	10.64	10.65	10.40	10.49	10.49	qfq	1,762,276	18,515,954	-1.32%
2023-11-29	10.69	10.72	10.57	10.63	10.63	qfq	1,345,808	14,324,412	-0.56%
2023-11-28	10.59	10.70	10.49	10.69	10.69	qfq	2,147,514	22,797,662	0.94%
2023-11-27	10.59	10.66	10.47	10.59	10.59	qfq	1,775,611	18,770,284	0.00%
2023-11-24	10.70	10.74	10.58	10.59	10.59	qfq	1,523,606	16,219,821	-1.30%
2023-11-23	10.65	10.76	10.65	10.73	10.73	qfq	1,489,064	15,957,290	0.56%
2023-11-22	10.76	10.82	10.66	10.67	10.67	qfq	1,529,042	16,417,583	-1.02%
2023-11-21	10.83	10.92	10.77	10.78	10.78	qfq	1,916,962	20,795,374	-0.55%
2023-11-20	10.77	10.85	10.73	10.84	10.84	qfq	1,572,541	16,977,912	0.37%
2023-11-17	10.84	10.85	10.70	10.80	10.80	qfq	2,003,660	21,593,979	-0.18%
2023-11-16	10.87	10.99	10.79	10.82	10.82	qfq	2,662,900	28,928,737	-1.01%
2023-11-15	10.72	11.10	10.64	10.93	10.93	qfq	4,427,747	48,101,755	2.82%
2023-11-14	10.70	10.74	10.59	10.63	10.63	qfq	2,164,504	23,014,746	-0.56%
2023-11-13	10.60	10.71	10.56	10.69	10.69	qfq	2,190,822	23,263,955	0.94%
2023-11-10	10.40	10.63	10.35	10.59	10.59	qfq	2,811,112	29,587,511	1.34%
2023-11-09	10.51	10.58	10.41	10.45	10.45	qfq	1,964,700	20,579,535	-0.57%
2023-11-08	10.57	10.63	10.44	10.51	10.51	qfq	2,737,230	28,772,676	-0.47%
2023-11-07	10.53	10.59	10.40	10.56	10.56	qfq	2,567,082	26,951,844	0.19%
2023-11-06	10.41	10.55	10.33	10.54	10.54	qfq	2,920,300	30,510,836	1.44%
2023-11-03	10.34	10.44	10.25	10.39	10.39	qfq	3,130,184	32,491,233	1.66%
2023-11-02	10.22	10.37	10.17	10.22	10.22	qfq	3,805,152	39,087,644	-0.39%
2023-11-01	10.01	10.29	9.93	10.26	10.26	qfq	4,775,989	48,332,846	2.50%
2023-10-31	10.13	10.13	9.94	10.01	10.01	qfq	3,187,417	31,922,627	-1.28%
2023-10-30	10.03	10.25	10.00	10.14	10.14	qfq	5,525,310	55,836,646	0.30%
2023-10-27	9.93	10.12	9.82	10.11	10.11	qfq	6,009,531	60,046,213	1.00%
2023-10-26	10.30	10.57	9.68	10.01	10.01	qfq	9,908,484	98,749,580	-6.45%
2023-10-25	10.55	10.91	10.42	10.70	10.70	qfq	3,429,135	36,796,773	2.10%
2023-10-24	9.99	10.49	9.89	10.48	10.48	qfq	4,165,012	42,726,480	5.33%
2023-10-23	10.40	10.54	9.88	9.95	9.95	qfq	4,473,457	45,162,766	-5.06%
2023-10-20	10.36	10.71	10.35	10.48	10.48	qfq	4,571,437	48,004,393	1.06%
2023-10-19	10.69	10.82	10.33	10.37	10.37	qfq	6,873,635	72,318,370	-4.25%
2023-10-18	11.23	11.40	10.77	10.83	10.83	qfq	7,126,247	78,365,928	-4.07%
2023-10-17	11.39	11.43	11.15	11.29	11.29	qfq	9,560,221	107,635,708	-3.09%
2023-10-16	10.95	11.85	10.85	11.65	11.65	qfq	13,909,422	159,527,984	6.88%
2023-10-13	10.98	10.99	10.84	10.90	10.90	qfq	2,241,930	24,437,594	-1.00%
2023-10-12	11.03	11.17	10.91	11.01	11.01	qfq	1,891,031	20,812,840	-0.18%
2023-10-11	11.26	11.34	10.97	11.03	11.03	qfq	3,463,265	38,280,776	-2.48%
2023-10-10	11.14	11.52	11.04	11.31	11.31	qfq	5,013,279	56,740,068	2.35%
2023-10-09	10.97	11.22	10.93	11.05	11.05	qfq	3,406,735	37,654,459	-2.04%
2023-09-28	11.07	11.29	10.99	11.28	11.28	qfq	2,808,761	31,471,951	2.83%
2023-09-27	10.74	11.02	10.68	10.97	10.97	qfq	2,385,600	26,084,063	1.76%
2023-09-26	10.76	10.88	10.69	10.78	10.78	qfq	1,504,845	16,197,798	-0.46%
2023-09-25	10.88	10.94	10.75	10.83	10.83	qfq	1,960,680	21,297,893	-0.18%
2023-09-22	10.67	10.88	10.57	10.85	10.85	qfq	1,820,408	19,542,826	1.78%
2023-09-21	10.86	10.86	10.62	10.66	10.66	qfq	1,888,061	20,212,566	-0.74%
2023-09-20	10.70	10.86	10.70	10.74	10.74	qfq	2,399,180	25,918,913	-0.46%
2023-09-19	10.95	10.97	10.76	10.79	10.79	qfq	2,473,306	26,850,003	-0.64%
2023-09-18	10.82	10.99	10.70	10.86	10.86	qfq	2,427,354	26,370,263	-0.28%
2023-09-15	11.05	11.07	10.82	10.89	10.89	qfq	2,638,968	28,835,130	-0.91%
2023-09-14	10.99	11.10	10.90	10.99	10.99	qfq	2,142,703	23,587,435	-0.36%
2023-09-13	11.16	11.20	10.96	11.03	11.03	qfq	1,935,171	21,380,977	-0.90%
2023-09-12	11.23	11.26	11.10	11.13	11.13	qfq	1,630,083	18,178,277	-0.89%
2023-09-11	11.19	11.31	11.09	11.23	11.23	qfq	2,315,858	26,020,596	0.63%
2023-09-08	11.25	11.32	11.13	11.16	11.16	qfq	2,069,843	23,162,917	-1.41%
2023-09-07	11.43	11.52	11.30	11.32	11.32	qfq	2,468,367	28,111,830	-1.31%
2023-09-06	11.36	11.56	11.21	11.47	11.47	qfq	3,100,842	35,294,635	1.77%
2023-09-05	11.23	11.30	11.13	11.27	11.27	qfq	2,578,032	28,901,965	0.00%
2023-09-04	11.12	11.33	10.91	11.27	11.27	qfq	3,847,139	43,266,772	1.62%
2023-09-01	11.08	11.23	10.86	11.09	11.09	qfq	3,529,982	38,853,167	1.46%
2023-08-31	11.06	11.10	10.89	10.93	10.93	qfq	2,382,913	26,062,940	-0.64%
2023-08-30	10.95	11.16	10.86	11.00	11.00	qfq	3,341,724	36,873,722	0.73%
2023-08-29	10.58	10.95	10.58	10.92	10.92	qfq	3,167,722	34,213,945	2.73%
2023-08-28	11.00	11.01	10.58	10.63	10.63	qfq	4,233,163	45,777,103	1.24%
2023-08-25	10.57	10.76	10.43	10.50	10.50	qfq	2,704,308	28,570,435	-0.76%
2023-08-24	10.54	10.70	10.46	10.58	10.58	qfq	2,422,854	25,614,086	0.38%
2023-08-23	10.66	10.68	10.47	10.54	10.54	qfq	2,406,662	25,413,511	-1.13%
2023-08-22	10.70	10.84	10.47	10.66	10.66	qfq	3,397,219	36,010,043	-0.84%
2023-08-21	10.85	11.02	10.74	10.75	10.75	qfq	3,739,997	40,503,737	-1.19%
2023-08-18	10.73	11.09	10.73	10.88	10.88	qfq	6,256,350	68,496,745	1.78%
2023-08-17	10.60	10.75	10.53	10.69	10.69	qfq	4,566,166	48,504,050	0.00%
2023-08-16	10.81	10.93	10.65	10.69	10.69	qfq	4,820,635	51,963,224	-2.55%
2023-08-15	11.61	11.62	10.89	10.97	10.97	qfq	8,866,123	97,986,739	-6.56%
2023-08-14	11.53	11.79	11.29	11.74	11.74	qfq	2,582,220	29,752,418	1.56%
2023-08-11	11.80	11.86	11.55	11.56	11.56	qfq	2,541,787	29,750,165	-1.87%
2023-08-10	11.62	11.85	11.62	11.78	11.78	qfq	3,017,658	35,513,827	1.73%
2023-08-09	11.74	11.76	11.52	11.58	11.58	qfq	1,567,680	18,209,201	-1.28%
2023-08-08	11.83	11.83	11.58	11.73	11.73	qfq	2,093,531	24,446,668	0.00%
2023-08-07	11.87	11.92	11.70	11.73	11.73	qfq	1,939,783	22,839,024	-0.68%
2023-08-04	11.89	11.95	11.75	11.81	11.81	qfq	2,118,194	25,048,618	-0.08%
2023-08-03	11.82	11.89	11.73	11.82	11.82	qfq	1,818,500	21,504,968	-0.17%
2023-08-02	11.90	11.97	11.80	11.84	11.84	qfq	1,835,660	21,759,324	-0.75%
2023-08-01	12.00	12.00	11.84	11.93	11.93	qfq	2,883,979	34,347,383	-0.25%
2023-07-31	11.86	11.97	11.72	11.96	11.96	qfq	2,149,780	25,509,522	1.27%
2023-07-28	11.88	11.91	11.72	11.81	11.81	qfq	2,689,514	31,730,759	-0.59%
2023-07-27	11.88	12.07	11.86	11.88	11.88	qfq	1,517,147	18,111,943	-0.34%
2023-07-26	11.89	12.01	11.82	11.92	11.92	qfq	1,783,846	21,245,166	-0.25%
2023-07-25	11.89	12.07	11.84	11.95	11.95	qfq	2,026,580	24,179,639	0.93%
2023-07-24	11.87	12.03	11.77	11.84	11.84	qfq	2,632,858	31,282,860	-0.17%
2023-07-21	12.10	12.12	11.80	11.86	11.86	qfq	2,609,935	31,061,911	-1.98%
2023-07-20	12.50	12.50	12.08	12.10	12.10	qfq	2,529,849	30,972,705	-1.31%
2023-07-19	12.27	12.56	12.19	12.26	12.26	qfq	2,401,690	29,573,104	-0.73%
2023-07-18	12.47	12.51	12.11	12.35	12.35	qfq	2,322,497	28,539,052	-0.96%