SECURITY DETAIL · RAW DATA

南网储能600995.SH

ASSECNYSTOCK

最近收盘价11.832026-07-17

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）22,811,780

成交额（元）272,506,966

日线记录728

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 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-28	cash_dividend	0.11707	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-19	2025-09-25	cash_dividend	0.052	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-22	cash_dividend	0.06655	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-30	2024-12-06	cash_dividend	0.03919	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-24	cash_dividend	0.09515	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	11.78	12.12	11.76	11.83	11.83	qfq	22,811,780	272,506,966	-0.08%
2026-07-16	12.07	12.15	11.79	11.84	11.84	qfq	13,966,100	166,599,607	-2.07%
2026-07-15	12.00	12.20	11.95	12.09	12.09	qfq	13,098,077	158,318,073	0.42%
2026-07-14	11.78	12.05	11.70	12.04	12.04	qfq	12,154,361	144,625,623	2.64%
2026-07-13	11.90	11.98	11.67	11.73	11.73	qfq	13,213,968	155,976,668	-2.09%
2026-07-10	11.81	12.16	11.81	11.98	11.98	qfq	19,848,689	238,740,657	2.48%
2026-07-09	11.75	11.79	11.47	11.69	11.69	qfq	17,259,952	200,337,665	-0.51%
2026-07-08	11.95	12.01	11.70	11.75	11.75	qfq	14,551,112	171,924,383	-1.84%
2026-07-07	12.46	12.46	11.95	11.97	11.97	qfq	16,307,214	197,483,801	-3.62%
2026-07-06	12.26	12.50	12.12	12.42	12.42	qfq	16,198,686	200,610,904	1.39%
2026-07-03	12.20	12.29	12.13	12.25	12.25	qfq	12,944,612	158,082,947	0.08%
2026-07-02	12.38	12.44	12.18	12.24	12.24	qfq	16,725,592	205,151,955	-0.65%
2026-07-01	12.28	12.41	12.02	12.32	12.32	qfq	18,237,506	223,274,475	0.16%
2026-06-30	12.30	12.31	12.08	12.30	12.30	qfq	13,197,950	161,037,429	0.00%
2026-06-29	12.02	12.36	11.90	12.30	12.30	qfq	20,839,990	252,954,775	2.07%
2026-06-26	12.56	12.72	12.05	12.05	12.05	qfq	23,055,613	284,321,099	-1.63%
2026-06-25	12.28	12.40	12.13	12.25	12.25	qfq	17,519,958	214,854,938	-0.73%
2026-06-24	12.60	12.66	12.27	12.34	12.34	qfq	24,510,082	303,915,745	-2.99%
2026-06-23	13.15	13.19	12.66	12.72	12.72	qfq	18,453,300	238,014,405	-3.27%
2026-06-22	12.70	13.23	12.51	13.15	13.15	qfq	25,379,377	326,467,990	2.49%
2026-06-18	13.40	13.43	12.83	12.83	12.83	qfq	33,093,772	431,810,980	-4.75%
2026-06-17	13.32	13.60	13.20	13.47	13.47	qfq	20,261,289	271,993,059	0.22%
2026-06-16	13.65	13.65	13.32	13.44	13.44	qfq	23,571,201	317,491,022	-1.18%
2026-06-15	13.40	13.60	13.32	13.60	13.60	qfq	20,029,457	270,848,139	1.49%
2026-06-12	13.25	13.48	13.02	13.40	13.40	qfq	25,150,593	333,848,126	1.90%
2026-06-11	13.10	13.27	13.03	13.15	13.15	qfq	19,335,709	254,020,627	0.08%
2026-06-10	13.65	13.65	13.04	13.14	13.14	qfq	31,944,526	423,630,398	-5.13%
2026-06-09	13.91	14.07	13.41	13.85	13.85	qfq	32,165,323	440,041,608	-0.50%
2026-06-08	14.76	14.86	13.81	13.92	13.92	qfq	52,572,494	752,360,041	-8.00%
2026-06-05	15.66	16.48	15.13	15.13	15.13	qfq	54,220,160	850,542,249	-3.32%
2026-06-04	16.00	16.42	15.65	15.65	15.65	qfq	54,727,411	873,322,968	-3.99%
2026-06-03	15.37	16.30	15.06	16.30	16.30	qfq	72,642,604	1,137,529,270	4.62%
2026-06-02	15.90	15.95	15.36	15.58	15.58	qfq	67,724,576	1,055,606,988	-4.65%
2026-06-01	15.63	16.45	14.88	16.34	16.34	qfq	117,104,121	1,842,888,813	4.61%
2026-05-29	14.36	15.73	14.31	15.62	15.62	qfq	107,078,543	1,652,273,059	9.23%
2026-05-28	14.19	14.55	14.14	14.30	14.30	qfq	22,635,978	325,177,062	0.07%
2026-05-27	14.19	14.48	14.04	14.29	14.17	qfq	21,417,219	306,089,564	0.70%
2026-05-26	14.31	14.31	13.83	14.19	14.07	qfq	19,098,448	268,105,351	-0.91%
2026-05-25	14.28	14.45	14.16	14.32	14.20	qfq	16,852,588	241,188,394	0.49%
2026-05-22	14.11	14.31	13.98	14.25	14.13	qfq	18,299,286	259,061,742	0.99%
2026-05-21	14.58	14.81	14.07	14.11	13.99	qfq	27,207,342	392,642,949	-3.69%
2026-05-20	15.00	15.01	14.57	14.65	14.53	qfq	24,968,145	367,142,249	-2.79%
2026-05-19	14.78	15.13	14.54	15.07	14.95	qfq	26,072,627	388,688,986	1.96%
2026-05-18	14.68	14.91	14.63	14.78	14.66	qfq	19,386,780	286,451,102	0.75%
2026-05-15	14.72	14.92	14.40	14.67	14.55	qfq	28,528,402	417,456,683	-0.81%
2026-05-14	15.26	15.65	14.79	14.79	14.67	qfq	41,674,754	631,765,442	-3.21%
2026-05-13	15.03	15.42	15.01	15.28	15.15	qfq	38,234,265	584,009,488	1.73%
2026-05-12	14.92	15.20	14.62	15.02	14.90	qfq	32,668,886	490,352,779	0.74%
2026-05-11	14.91	15.11	14.75	14.91	14.79	qfq	33,528,049	500,782,635	0.27%
2026-05-08	15.21	15.27	14.77	14.87	14.75	qfq	37,387,417	559,393,012	-2.24%
2026-05-07	14.78	15.33	14.65	15.21	15.09	qfq	42,105,025	633,252,628	3.26%
2026-05-06	14.38	14.75	14.37	14.73	14.61	qfq	31,718,316	463,275,502	2.43%
2026-04-30	14.59	14.65	14.24	14.38	14.26	qfq	24,256,780	348,750,831	-1.37%
2026-04-29	14.21	14.68	14.15	14.58	14.46	qfq	29,385,326	426,789,028	2.89%
2026-04-28	14.31	14.37	14.03	14.17	14.05	qfq	22,068,379	312,102,768	-1.46%
2026-04-27	14.39	14.57	14.12	14.38	14.26	qfq	21,591,206	310,723,101	-0.42%
2026-04-24	14.62	14.68	14.38	14.44	14.32	qfq	34,194,565	495,720,803	-2.63%
2026-04-23	14.21	14.87	14.20	14.83	14.71	qfq	58,770,003	856,186,082	5.55%
2026-04-22	14.13	14.17	14.00	14.05	13.93	qfq	17,178,140	241,811,917	-0.07%
2026-04-21	14.13	14.19	13.81	14.06	13.94	qfq	22,882,994	320,192,689	-0.35%
2026-04-20	14.16	14.19	14.00	14.11	13.99	qfq	20,784,359	293,218,627	-0.35%
2026-04-17	14.12	14.31	13.98	14.16	14.04	qfq	29,360,021	415,638,573	0.00%
2026-04-16	14.25	14.30	14.03	14.16	14.04	qfq	24,014,513	340,568,245	0.07%
2026-04-15	14.03	14.30	13.94	14.15	14.03	qfq	26,768,475	378,637,517	1.00%
2026-04-14	14.00	14.15	13.81	14.01	13.90	qfq	22,030,494	306,794,656	0.94%
2026-04-13	13.85	14.02	13.76	13.88	13.77	qfq	19,510,385	270,803,153	0.29%
2026-04-10	13.71	13.95	13.71	13.84	13.73	qfq	21,370,065	295,881,339	1.54%
2026-04-09	13.70	13.83	13.54	13.63	13.52	qfq	18,119,800	247,575,950	-1.02%
2026-04-08	13.44	13.79	13.41	13.77	13.66	qfq	27,708,569	377,676,591	4.32%
2026-04-07	13.28	13.41	13.10	13.20	13.09	qfq	19,178,862	253,916,554	-0.68%
2026-04-03	13.63	13.75	13.27	13.29	13.18	qfq	20,667,443	277,144,584	-2.42%
2026-04-02	14.02	14.09	13.60	13.62	13.51	qfq	27,064,077	372,704,598	-2.85%
2026-04-01	14.20	14.26	13.88	14.02	13.91	qfq	27,361,631	383,644,369	0.29%
2026-03-31	14.55	14.71	13.98	13.98	13.87	qfq	35,365,930	506,421,142	-4.70%
2026-03-30	15.32	15.33	14.36	14.67	14.55	qfq	44,025,128	645,355,667	-4.24%
2026-03-27	15.57	15.70	15.21	15.32	15.19	qfq	47,615,106	733,548,579	-3.83%
2026-03-26	15.95	16.16	15.51	15.93	15.80	qfq	64,184,516	1,010,210,272	-2.15%
2026-03-25	15.55	16.86	15.44	16.28	16.15	qfq	85,720,115	1,382,562,473	5.51%
2026-03-24	15.27	15.50	14.65	15.43	15.30	qfq	55,776,258	845,709,934	2.25%
2026-03-23	15.20	16.17	14.87	15.09	14.97	qfq	62,874,536	968,566,026	-0.66%
2026-03-20	14.83	15.56	14.82	15.19	15.07	qfq	49,914,545	761,822,530	2.43%
2026-03-19	14.70	15.12	14.70	14.83	14.71	qfq	27,576,684	411,670,817	-1.00%
2026-03-18	14.80	15.23	14.65	14.98	14.86	qfq	31,146,795	465,040,480	0.54%
2026-03-17	15.22	15.28	14.81	14.90	14.78	qfq	37,292,490	560,762,093	0.13%
2026-03-16	15.49	15.57	14.80	14.88	14.76	qfq	50,617,556	759,079,316	-4.43%
2026-03-13	16.45	16.45	15.53	15.57	15.44	qfq	58,728,039	925,739,782	-5.35%
2026-03-12	16.66	17.00	16.10	16.45	16.32	qfq	75,381,718	1,241,617,687	0.06%
2026-03-11	15.85	16.70	15.61	16.44	16.31	qfq	76,106,995	1,240,313,841	3.72%
2026-03-10	16.20	16.21	15.50	15.85	15.72	qfq	48,313,085	766,993,226	-2.10%
2026-03-09	15.75	16.53	15.60	16.19	16.06	qfq	79,196,824	1,278,787,659	3.78%
2026-03-06	15.17	15.95	15.07	15.60	15.47	qfq	48,417,993	755,429,187	2.43%
2026-03-05	14.88	15.50	14.88	15.23	15.11	qfq	48,356,548	738,882,799	3.82%
2026-03-04	14.47	14.90	14.38	14.67	14.55	qfq	30,382,038	446,497,745	1.03%
2026-03-03	14.96	14.96	14.42	14.52	14.40	qfq	42,591,667	623,698,253	-2.94%
2026-03-02	14.79	15.25	14.71	14.96	14.84	qfq	39,690,773	595,111,040	0.20%
2026-02-27	14.35	15.07	14.26	14.93	14.81	qfq	38,701,752	568,905,444	4.04%
2026-02-26	14.43	14.57	14.30	14.35	14.23	qfq	26,780,926	385,719,591	0.35%
2026-02-25	14.11	14.46	14.02	14.30	14.18	qfq	28,929,107	413,566,483	1.35%
2026-02-24	13.58	14.20	13.56	14.11	13.99	qfq	30,787,770	432,566,155	4.83%
2026-02-13	13.85	13.86	13.44	13.46	13.35	qfq	20,295,600	275,123,885	-3.65%
2026-02-12	13.55	14.05	13.42	13.97	13.86	qfq	30,511,037	421,042,555	4.10%
2026-02-11	13.29	13.72	13.24	13.42	13.31	qfq	16,044,220	216,188,794	1.05%
2026-02-10	13.40	13.40	13.13	13.28	13.17	qfq	12,385,800	163,926,154	-0.82%
2026-02-09	13.52	13.69	13.30	13.39	13.28	qfq	15,188,900	203,677,902	0.15%
2026-02-06	13.26	13.55	13.12	13.37	13.26	qfq	17,709,931	237,219,604	0.00%
2026-02-05	14.08	14.08	13.35	13.37	13.26	qfq	29,278,737	398,533,783	-4.84%
2026-02-04	14.30	14.50	13.97	14.05	13.93	qfq	22,095,500	312,776,235	-1.61%
2026-02-03	14.08	14.32	13.91	14.28	14.16	qfq	30,842,938	436,831,312	2.00%
2026-02-02	13.81	14.48	13.81	14.00	13.89	qfq	58,766,783	834,462,768	3.32%
2026-01-30	13.70	13.83	13.19	13.55	13.44	qfq	21,739,677	293,355,223	-0.37%
2026-01-29	13.80	13.94	13.52	13.60	13.49	qfq	16,825,128	230,423,313	-2.09%
2026-01-28	13.85	13.95	13.76	13.89	13.78	qfq	12,919,859	179,167,084	0.36%
2026-01-27	13.98	14.05	13.65	13.84	13.73	qfq	17,104,342	236,035,625	-1.84%
2026-01-26	14.05	14.25	13.86	14.10	13.98	qfq	22,517,029	316,425,809	1.15%
2026-01-23	13.80	14.00	13.80	13.94	13.83	qfq	15,067,999	209,760,041	1.09%
2026-01-22	13.92	14.08	13.75	13.79	13.68	qfq	18,793,680	260,096,759	-1.01%
2026-01-21	14.10	14.10	13.88	13.93	13.82	qfq	22,788,000	318,274,512	-1.90%
2026-01-20	14.28	14.55	13.88	14.20	14.08	qfq	35,401,387	501,085,293	0.14%
2026-01-19	13.73	14.38	13.73	14.18	14.06	qfq	31,488,890	445,391,348	2.98%
2026-01-16	14.00	14.25	13.58	13.77	13.66	qfq	40,632,059	562,848,721	1.77%
2026-01-15	13.27	13.56	13.22	13.53	13.42	qfq	20,128,122	270,853,901	1.65%
2026-01-14	13.36	13.66	13.13	13.31	13.20	qfq	33,120,341	444,754,009	-0.30%
2026-01-13	13.20	13.54	13.05	13.35	13.24	qfq	28,821,117	382,684,067	1.29%
2026-01-12	13.07	13.24	12.95	13.18	13.07	qfq	18,284,700	239,628,963	1.07%
2026-01-09	12.80	13.09	12.80	13.04	12.93	qfq	15,122,200	196,583,081	1.40%
2026-01-08	12.98	13.08	12.82	12.86	12.75	qfq	12,345,980	159,684,502	-0.92%
2026-01-07	12.86	13.13	12.79	12.98	12.87	qfq	17,219,389	224,030,808	0.93%
2026-01-06	12.68	12.89	12.66	12.86	12.75	qfq	15,208,466	195,187,219	1.42%
2026-01-05	12.55	12.74	12.51	12.68	12.58	qfq	10,365,895	131,114,284	0.88%
2025-12-31	12.62	12.79	12.51	12.57	12.47	qfq	7,611,200	96,135,392	-0.79%
2025-12-30	12.66	12.77	12.54	12.67	12.57	qfq	9,433,200	119,436,851	-0.55%
2025-12-29	13.00	13.01	12.69	12.74	12.64	qfq	13,479,201	172,468,878	-2.00%
2025-12-26	12.88	13.06	12.80	13.00	12.89	qfq	14,289,721	185,073,810	1.01%
2025-12-25	12.78	12.90	12.71	12.87	12.76	qfq	9,072,297	116,384,233	0.70%
2025-12-24	12.73	12.80	12.56	12.78	12.68	qfq	8,804,100	111,868,237	0.08%
2025-12-23	12.64	12.82	12.60	12.77	12.67	qfq	10,987,393	139,929,170	1.03%
2025-12-22	12.70	12.79	12.60	12.64	12.54	qfq	8,103,668	102,567,097	-0.32%
2025-12-19	12.40	12.74	12.39	12.68	12.58	qfq	12,737,300	160,959,787	2.34%
2025-12-18	12.55	12.60	12.39	12.39	12.29	qfq	7,670,500	95,529,599	-1.59%
2025-12-17	12.50	12.71	12.36	12.59	12.49	qfq	9,842,924	123,325,333	0.64%
2025-12-16	12.75	12.76	12.35	12.51	12.41	qfq	12,576,600	156,719,413	-1.88%
2025-12-15	12.55	12.94	12.55	12.75	12.65	qfq	16,719,519	213,483,588	1.27%
2025-12-12	12.26	12.77	12.26	12.59	12.49	qfq	17,427,040	218,778,590	2.69%
2025-12-11	12.36	12.52	12.22	12.26	12.16	qfq	9,044,800	111,892,576	-0.33%
2025-12-10	12.25	12.35	12.18	12.30	12.20	qfq	9,371,300	114,882,658	0.41%
2025-12-09	12.34	12.49	12.22	12.25	12.15	qfq	8,738,802	107,664,716	-0.81%
2025-12-08	12.45	12.50	12.33	12.35	12.25	qfq	10,449,278	129,454,234	-0.80%
2025-12-05	12.42	12.48	12.29	12.45	12.35	qfq	8,842,519	109,638,457	0.00%
2025-12-04	12.54	12.59	12.36	12.45	12.35	qfq	7,100,600	88,348,159	-0.72%
2025-12-03	12.48	12.58	12.42	12.54	12.44	qfq	8,397,795	105,145,157	0.56%
2025-12-02	12.60	12.62	12.39	12.47	12.37	qfq	8,612,400	107,529,722	-1.50%
2025-12-01	12.45	12.69	12.44	12.66	12.56	qfq	12,020,153	151,214,970	1.77%
2025-11-28	12.20	12.46	12.13	12.44	12.34	qfq	10,052,653	123,868,869	1.55%
2025-11-27	12.33	12.52	12.21	12.25	12.15	qfq	10,842,706	134,354,528	-0.24%
2025-11-26	12.25	12.40	12.19	12.28	12.18	qfq	9,579,953	118,019,623	0.33%
2025-11-25	12.21	12.40	12.19	12.24	12.14	qfq	10,984,584	135,211,393	0.74%
2025-11-24	12.41	12.48	12.00	12.15	12.05	qfq	13,436,410	163,826,574	-1.06%
2025-11-21	12.65	12.80	12.26	12.28	12.18	qfq	18,601,862	231,392,589	-4.21%
2025-11-20	13.12	13.24	12.73	12.82	12.71	qfq	18,383,433	237,585,393	-2.58%
2025-11-19	13.12	13.35	13.09	13.16	13.05	qfq	12,181,100	160,577,074	0.08%
2025-11-18	13.40	13.45	13.04	13.15	13.04	qfq	15,652,739	206,137,506	-1.79%
2025-11-17	13.37	13.59	13.22	13.39	13.28	qfq	15,917,383	212,580,501	0.22%
2025-11-14	13.70	13.79	13.36	13.36	13.25	qfq	22,980,071	310,623,984	-3.68%
2025-11-13	13.48	13.99	13.46	13.87	13.76	qfq	26,099,856	361,230,327	2.89%
2025-11-12	14.00	14.00	13.41	13.48	13.37	qfq	29,412,863	399,415,308	-3.85%
2025-11-11	14.60	14.60	13.91	14.02	13.91	qfq	38,265,122	541,476,420	-2.23%
2025-11-10	13.89	14.60	13.76	14.34	14.22	qfq	53,373,275	758,370,804	6.07%
2025-11-07	13.08	13.76	13.02	13.52	13.41	qfq	37,675,576	509,351,271	2.58%
2025-11-06	13.12	13.55	13.12	13.18	13.07	qfq	39,614,628	529,042,975	1.31%
2025-11-05	12.41	13.09	12.30	13.01	12.90	qfq	32,089,149	410,619,821	4.16%
2025-11-04	12.68	12.93	12.42	12.49	12.39	qfq	16,344,978	206,448,839	-1.50%
2025-11-03	12.70	12.78	12.53	12.68	12.58	qfq	13,718,712	173,400,457	0.08%
2025-10-31	12.95	12.95	12.64	12.67	12.57	qfq	19,494,300	248,261,622	-2.16%
2025-10-30	13.10	13.10	12.77	12.95	12.84	qfq	21,491,365	277,759,298	-1.22%
2025-10-29	12.59	13.16	12.51	13.11	13.00	qfq	29,826,494	385,255,534	4.30%
2025-10-28	12.75	12.90	12.52	12.57	12.47	qfq	14,863,028	188,176,117	-1.87%
2025-10-27	12.44	12.98	12.42	12.81	12.71	qfq	24,389,504	312,147,608	3.56%
2025-10-24	12.33	12.42	12.20	12.37	12.27	qfq	12,954,957	159,565,672	0.24%
2025-10-23	12.22	12.37	12.13	12.34	12.24	qfq	12,995,072	159,070,129	0.73%
2025-10-22	12.56	12.60	12.23	12.25	12.15	qfq	15,709,884	194,125,225	-2.47%
2025-10-21	12.50	12.67	12.32	12.56	12.46	qfq	16,923,577	212,562,053	0.56%
2025-10-20	12.50	12.68	12.18	12.49	12.39	qfq	31,588,432	390,890,957	-1.58%
2025-10-17	12.90	12.90	12.40	12.69	12.59	qfq	29,654,303	372,254,234	-1.63%
2025-10-16	12.86	13.07	12.66	12.90	12.79	qfq	28,566,587	367,254,800	0.08%
2025-10-15	12.82	13.36	12.69	12.89	12.78	qfq	43,213,099	560,535,536	2.06%
2025-10-14	12.70	12.97	12.55	12.63	12.53	qfq	28,653,817	364,465,240	0.64%
2025-10-13	12.50	12.69	12.36	12.55	12.45	qfq	28,593,230	357,380,911	-2.18%
2025-10-10	13.10	13.37	12.74	12.83	12.72	qfq	34,933,580	453,860,030	-1.99%
2025-10-09	12.47	13.13	12.47	13.09	12.98	qfq	38,767,977	501,176,518	5.82%
2025-09-30	12.43	12.59	12.30	12.37	12.27	qfq	25,042,622	310,651,542	-0.16%
2025-09-29	12.17	12.48	12.17	12.39	12.29	qfq	31,014,321	382,885,583	2.65%
2025-09-26	12.29	12.50	12.04	12.07	11.97	qfq	26,249,619	321,074,213	-1.87%
2025-09-25	12.36	12.44	12.18	12.30	12.20	qfq	28,961,800	356,107,985	-1.36%
2025-09-24	12.50	12.62	12.13	12.47	12.32	qfq	56,288,528	695,878,655	-1.58%
2025-09-23	11.64	12.86	11.62	12.67	12.51	qfq	83,237,012	1,049,865,159	8.38%
2025-09-22	11.74	11.85	11.54	11.69	11.55	qfq	17,216,626	200,341,549	-0.76%
2025-09-19	11.44	11.92	11.34	11.78	11.63	qfq	26,947,136	314,509,729	2.70%
2025-09-18	11.71	11.76	11.36	11.47	11.33	qfq	23,258,234	269,094,093	-1.97%
2025-09-17	11.50	11.73	11.41	11.70	11.56	qfq	19,959,005	231,542,174	1.56%
2025-09-16	11.83	11.85	11.39	11.52	11.38	qfq	24,225,671	279,410,946	-1.96%
2025-09-15	11.55	11.98	11.55	11.75	11.61	qfq	32,416,880	381,581,210	2.35%
2025-09-12	11.59	11.74	11.38	11.48	11.34	qfq	23,726,568	273,039,023	-0.61%
2025-09-11	11.55	11.58	11.34	11.55	11.41	qfq	27,402,107	314,434,670	0.79%
2025-09-10	11.69	11.74	11.31	11.46	11.32	qfq	31,331,541	358,934,457	-2.55%
2025-09-09	11.50	12.17	11.30	11.76	11.62	qfq	49,926,033	587,875,388	1.38%
2025-09-08	11.01	11.80	11.00	11.60	11.46	qfq	53,840,407	617,010,035	4.88%
2025-09-05	10.71	11.20	10.62	11.06	10.92	qfq	42,284,704	461,621,009	3.46%
2025-09-04	10.56	10.79	10.55	10.69	10.56	qfq	23,756,339	253,453,749	0.85%
2025-09-03	10.61	10.67	10.45	10.60	10.47	qfq	16,456,594	173,845,227	0.38%
2025-09-02	10.58	10.67	10.44	10.56	10.43	qfq	20,834,599	219,775,514	-0.56%
2025-09-01	10.44	10.79	10.38	10.62	10.49	qfq	30,418,246	320,352,680	3.11%
2025-08-29	10.29	10.38	10.25	10.30	10.17	qfq	12,096,394	124,961,782	0.10%
2025-08-28	10.23	10.32	10.08	10.29	10.16	qfq	14,390,717	147,003,735	0.59%
2025-08-27	10.34	10.45	10.23	10.23	10.10	qfq	15,558,968	160,988,396	-1.16%
2025-08-26	10.39	10.40	10.29	10.35	10.22	qfq	11,687,994	121,048,665	-0.29%
2025-08-25	10.29	10.50	10.23	10.38	10.25	qfq	22,450,741	231,980,499	1.47%
2025-08-22	10.17	10.23	10.12	10.23	10.10	qfq	12,706,497	129,261,020	0.59%
2025-08-21	10.15	10.23	10.11	10.17	10.04	qfq	12,077,085	123,044,341	0.10%
2025-08-20	10.10	10.16	10.05	10.16	10.03	qfq	8,941,319	90,331,716	0.49%
2025-08-19	10.17	10.18	10.09	10.11	9.99	qfq	8,990,997	91,013,609	-0.49%
2025-08-18	10.11	10.20	10.08	10.16	10.03	qfq	10,601,306	107,671,082	0.59%
2025-08-15	10.03	10.11	10.01	10.10	9.98	qfq	8,462,770	85,314,356	0.60%
2025-08-14	10.14	10.16	10.01	10.04	9.92	qfq	10,380,000	104,679,175	-1.08%
2025-08-13	10.09	10.16	10.05	10.15	10.02	qfq	11,053,076	111,656,298	0.50%
2025-08-12	10.25	10.25	10.09	10.10	9.98	qfq	11,685,574	118,322,855	-1.17%
2025-08-11	10.25	10.26	10.11	10.22	10.09	qfq	11,351,400	115,698,699	-0.20%
2025-08-08	10.18	10.26	10.16	10.24	10.11	qfq	9,738,428	99,538,441	0.39%
2025-08-07	10.13	10.20	10.10	10.20	10.07	qfq	8,414,163	85,443,297	0.69%
2025-08-06	10.13	10.14	10.07	10.13	10.01	qfq	7,698,024	77,733,198	0.20%
2025-08-05	10.10	10.12	10.05	10.11	9.99	qfq	8,516,800	85,923,021	0.20%
2025-08-04	10.11	10.12	10.02	10.09	9.97	qfq	7,473,487	75,258,545	-0.20%
2025-08-01	10.09	10.17	10.04	10.11	9.99	qfq	7,656,100	77,396,449	0.50%
2025-07-31	10.25	10.25	10.03	10.06	9.94	qfq	14,011,144	141,533,899	-1.95%
2025-07-30	10.26	10.33	10.20	10.26	10.13	qfq	10,481,058	107,786,048	0.20%
2025-07-29	10.28	10.29	10.18	10.24	10.11	qfq	10,391,464	106,244,587	-0.49%
2025-07-28	10.33	10.38	10.25	10.29	10.16	qfq	10,035,666	103,237,627	-0.19%
2025-07-25	10.57	10.58	10.31	10.31	10.18	qfq	15,023,828	155,969,037	-2.37%
2025-07-24	10.45	10.57	10.36	10.56	10.43	qfq	16,690,792	174,937,445	1.15%
2025-07-23	10.87	10.89	10.43	10.44	10.31	qfq	25,788,493	272,325,586	-3.69%
2025-07-22	10.43	10.92	10.39	10.84	10.71	qfq	43,860,145	469,140,926	4.63%
2025-07-21	10.15	10.47	10.12	10.36	10.23	qfq	29,295,274	302,034,706	3.08%
2025-07-18	9.87	10.05	9.86	10.05	9.93	qfq	15,584,351	155,104,838	1.93%
2025-07-17	9.81	9.87	9.78	9.86	9.74	qfq	9,929,400	97,423,170	0.51%
2025-07-16	9.90	9.95	9.79	9.81	9.69	qfq	15,458,479	152,237,715	-0.41%
2025-07-15	9.99	10.02	9.80	9.85	9.73	qfq	14,032,809	138,365,330	-1.30%
2025-07-14	10.08	10.21	9.98	9.98	9.86	qfq	24,370,598	245,500,577	-1.09%
2025-07-11	10.14	10.15	10.08	10.09	9.97	qfq	8,353,188	84,469,579	-0.10%
2025-07-10	10.09	10.16	10.03	10.10	9.98	qfq	6,802,715	68,653,375	0.00%
2025-07-09	10.11	10.21	10.07	10.10	9.98	qfq	8,456,892	85,753,325	-0.20%
2025-07-08	10.21	10.23	10.06	10.12	10.00	qfq	13,039,547	131,911,896	-1.08%
2025-07-07	10.12	10.23	10.05	10.23	10.10	qfq	17,530,092	177,942,040	1.99%
2025-07-04	9.98	10.05	9.96	10.03	9.91	qfq	9,887,249	99,099,061	0.70%
2025-07-03	9.96	9.98	9.91	9.96	9.84	qfq	5,792,337	57,640,749	-0.10%
2025-07-02	9.89	9.97	9.86	9.97	9.85	qfq	9,074,523	90,177,914	0.91%
2025-07-01	9.80	9.89	9.76	9.88	9.76	qfq	9,278,900	91,304,900	1.02%
2025-06-30	9.80	9.85	9.74	9.78	9.66	qfq	6,390,407	62,532,833	0.10%
2025-06-27	9.82	9.83	9.73	9.77	9.65	qfq	6,597,341	64,492,137	-0.41%
2025-06-26	9.85	9.89	9.80	9.81	9.69	qfq	6,003,478	59,067,089	-0.41%
2025-06-25	9.73	9.86	9.71	9.85	9.73	qfq	8,246,105	80,980,985	1.23%
2025-06-24	9.66	9.80	9.62	9.73	9.61	qfq	8,612,600	83,503,348	0.83%
2025-06-23	9.74	9.80	9.64	9.65	9.53	qfq	9,394,300	90,959,520	-1.63%
2025-06-20	9.69	9.81	9.69	9.81	9.69	qfq	6,148,500	59,924,209	1.03%
2025-06-19	9.80	9.83	9.68	9.71	9.59	qfq	5,929,400	57,691,607	-0.92%
2025-06-18	9.85	9.87	9.79	9.80	9.68	qfq	4,464,400	43,827,749	-0.71%
2025-06-17	9.86	9.88	9.82	9.87	9.75	qfq	4,272,188	42,068,190	0.10%
2025-06-16	10.00	10.00	9.82	9.86	9.74	qfq	8,182,100	80,744,623	-0.90%
2025-06-13	9.88	10.02	9.86	9.95	9.83	qfq	8,797,627	87,516,226	0.71%
2025-06-12	9.90	9.93	9.83	9.88	9.76	qfq	5,425,600	53,528,643	-0.20%
2025-06-11	9.91	9.96	9.87	9.90	9.78	qfq	5,068,634	50,274,936	-0.10%
2025-06-10	9.95	10.02	9.86	9.91	9.79	qfq	9,086,202	90,297,742	-0.40%
2025-06-09	9.95	9.99	9.93	9.95	9.83	qfq	7,122,546	70,875,533	-0.10%
2025-06-06	10.02	10.05	9.95	9.96	9.84	qfq	7,574,510	75,608,410	-0.60%
2025-06-05	10.04	10.15	9.97	10.02	9.90	qfq	12,621,102	126,759,524	1.11%
2025-06-04	9.98	10.02	9.90	9.91	9.79	qfq	9,542,792	94,976,047	-0.70%
2025-06-03	10.09	10.32	9.96	9.98	9.86	qfq	19,653,200	197,965,119	-1.48%
2025-05-30	10.17	10.48	10.05	10.13	10.01	qfq	26,645,268	271,849,795	1.60%
2025-05-29	10.04	10.18	9.96	9.97	9.85	qfq	11,664,181	117,340,084	-0.60%
2025-05-28	9.96	10.10	9.95	10.03	9.91	qfq	10,625,576	106,438,541	0.70%
2025-05-27	9.91	10.00	9.85	9.96	9.84	qfq	8,588,894	85,333,142	0.50%
2025-05-26	9.73	9.98	9.70	9.91	9.79	qfq	10,410,306	102,751,720	2.27%
2025-05-23	9.80	9.84	9.68	9.69	9.57	qfq	7,220,059	70,362,326	-1.22%
2025-05-22	9.86	9.89	9.77	9.81	9.69	qfq	6,542,529	64,246,471	-1.01%
2025-05-21	9.92	9.97	9.88	9.91	9.72	qfq	8,691,220	86,269,140	-0.10%
2025-05-20	9.77	9.92	9.76	9.92	9.73	qfq	10,031,241	98,751,441	1.54%
2025-05-19	9.69	9.78	9.66	9.77	9.58	qfq	5,302,333	51,557,862	0.93%
2025-05-16	9.76	9.77	9.67	9.68	9.50	qfq	6,124,436	59,404,941	-0.51%
2025-05-15	9.76	9.82	9.71	9.73	9.55	qfq	5,969,573	58,254,917	-0.31%
2025-05-14	9.78	9.80	9.70	9.76	9.57	qfq	6,691,492	65,174,255	-0.20%
2025-05-13	9.81	9.82	9.67	9.78	9.59	qfq	8,273,800	80,582,808	0.10%
2025-05-12	9.80	9.83	9.73	9.77	9.58	qfq	7,516,034	73,342,952	-0.10%
2025-05-09	9.77	9.84	9.76	9.78	9.59	qfq	7,505,300	73,532,231	0.20%
2025-05-08	9.82	9.83	9.75	9.76	9.57	qfq	7,368,166	72,063,361	-0.51%
2025-05-07	9.84	9.88	9.78	9.81	9.62	qfq	8,655,321	85,000,855	0.00%
2025-05-06	9.80	9.82	9.71	9.81	9.62	qfq	11,011,805	107,641,494	0.62%
2025-04-30	9.86	9.89	9.73	9.75	9.57	qfq	9,543,420	93,455,251	-1.22%
2025-04-29	10.14	10.14	9.80	9.87	9.68	qfq	16,838,600	166,698,927	-2.57%
2025-04-28	10.06	10.16	9.96	10.13	9.94	qfq	17,014,295	171,592,982	0.80%
2025-04-25	9.78	10.08	9.76	10.05	9.86	qfq	20,174,496	201,428,636	2.87%
2025-04-24	9.57	9.78	9.57	9.77	9.58	qfq	11,654,862	113,199,270	1.98%
2025-04-23	9.71	9.71	9.57	9.58	9.40	qfq	5,954,000	57,250,403	-0.83%
2025-04-22	9.71	9.77	9.65	9.66	9.48	qfq	7,142,250	69,307,013	-0.51%
2025-04-21	9.63	9.71	9.61	9.71	9.53	qfq	6,793,400	65,736,732	0.83%
2025-04-18	9.65	9.70	9.59	9.63	9.45	qfq	5,671,282	54,646,869	-0.52%
2025-04-17	9.47	9.77	9.42	9.68	9.50	qfq	13,938,206	133,599,931	1.57%
2025-04-16	9.50	9.55	9.42	9.53	9.35	qfq	9,582,142	90,858,649	0.00%
2025-04-15	9.52	9.54	9.41	9.53	9.35	qfq	6,967,293	65,942,283	0.11%
2025-04-14	9.50	9.63	9.48	9.52	9.34	qfq	10,162,901	96,990,874	0.32%
2025-04-11	9.43	9.51	9.36	9.49	9.31	qfq	10,849,682	102,209,598	0.11%
2025-04-10	9.50	9.53	9.41	9.48	9.30	qfq	14,135,302	133,920,558	0.21%
2025-04-09	9.20	9.51	9.03	9.46	9.28	qfq	18,164,547	168,147,362	2.60%
2025-04-08	8.89	9.23	8.89	9.22	9.05	qfq	19,513,942	178,615,543	4.54%
2025-04-07	9.45	9.55	8.77	8.82	8.65	qfq	23,775,723	216,088,931	-9.45%
2025-04-03	9.54	9.76	9.53	9.74	9.56	qfq	11,008,198	106,516,229	1.67%
2025-04-02	9.65	9.68	9.52	9.58	9.40	qfq	7,427,261	71,119,455	-1.03%
2025-04-01	9.55	9.71	9.55	9.68	9.50	qfq	10,532,600	101,769,053	1.36%
2025-03-31	9.64	9.75	9.50	9.55	9.37	qfq	9,104,781	87,332,242	-1.14%
2025-03-28	9.76	9.78	9.63	9.66	9.48	qfq	6,503,681	63,005,300	-1.02%
2025-03-27	9.87	9.88	9.74	9.76	9.57	qfq	7,064,900	69,074,117	-1.11%
2025-03-26	9.91	9.92	9.83	9.87	9.68	qfq	10,838,815	106,935,583	-0.70%
2025-03-25	9.80	9.94	9.72	9.94	9.75	qfq	16,248,001	160,150,424	1.74%
2025-03-24	9.77	9.81	9.66	9.77	9.58	qfq	7,820,979	76,201,791	0.00%
2025-03-21	9.77	9.88	9.70	9.77	9.58	qfq	8,874,809	86,977,480	0.10%
2025-03-20	9.74	9.84	9.73	9.76	9.57	qfq	6,672,760	65,274,112	-0.31%
2025-03-19	9.67	9.81	9.63	9.79	9.60	qfq	10,619,504	103,503,359	1.35%
2025-03-18	9.68	9.69	9.58	9.66	9.48	qfq	6,454,300	62,090,164	-0.10%
2025-03-17	9.67	9.74	9.65	9.67	9.49	qfq	7,196,256	69,729,885	0.00%
2025-03-14	9.60	9.67	9.54	9.67	9.49	qfq	10,230,612	98,426,779	0.94%
2025-03-13	9.55	9.61	9.49	9.58	9.40	qfq	7,907,295	75,512,333	0.31%
2025-03-12	9.50	9.56	9.43	9.55	9.37	qfq	7,972,128	75,702,626	0.84%
2025-03-11	9.38	9.48	9.38	9.47	9.29	qfq	9,158,858	86,443,712	-0.32%
2025-03-10	9.71	9.74	9.46	9.50	9.32	qfq	16,366,884	156,514,129	-2.46%
2025-03-07	9.79	9.81	9.70	9.74	9.56	qfq	6,225,001	60,737,477	-0.51%
2025-03-06	9.75	9.83	9.73	9.79	9.60	qfq	6,880,042	67,355,317	0.41%
2025-03-05	9.73	9.79	9.65	9.75	9.57	qfq	5,406,756	52,493,880	-0.10%
2025-03-04	9.66	9.78	9.65	9.76	9.57	qfq	6,393,312	62,121,214	0.62%
2025-03-03	9.75	9.77	9.68	9.70	9.52	qfq	7,324,789	71,231,609	-0.51%
2025-02-28	9.81	9.89	9.71	9.75	9.57	qfq	7,504,110	73,367,310	-0.81%
2025-02-27	9.93	9.96	9.77	9.83	9.64	qfq	8,487,900	83,375,964	-1.01%
2025-02-26	9.89	9.94	9.86	9.93	9.74	qfq	6,508,783	64,419,475	0.51%
2025-02-25	9.87	9.93	9.77	9.88	9.69	qfq	8,315,251	82,140,822	0.10%
2025-02-24	9.92	10.08	9.87	9.87	9.68	qfq	12,857,780	127,852,582	-1.20%
2025-02-21	9.99	10.02	9.92	9.99	9.80	qfq	10,497,556	104,650,485	0.50%
2025-02-20	10.05	10.08	9.91	9.94	9.75	qfq	9,146,573	91,060,905	-1.19%
2025-02-19	10.08	10.21	10.00	10.06	9.87	qfq	10,941,210	110,146,394	-1.18%
2025-02-18	10.21	10.31	10.08	10.18	9.99	qfq	17,915,110	182,712,497	1.29%
2025-02-17	10.05	10.07	9.92	10.05	9.86	qfq	6,966,443	69,714,685	0.00%
2025-02-14	10.15	10.16	10.01	10.05	9.86	qfq	6,113,956	61,608,621	-0.89%
2025-02-13	10.12	10.19	10.09	10.14	9.95	qfq	7,372,758	74,817,991	0.20%
2025-02-12	9.99	10.12	9.95	10.12	9.93	qfq	7,690,800	77,404,830	1.20%
2025-02-11	9.98	10.02	9.90	10.00	9.81	qfq	7,770,753	77,386,285	0.30%
2025-02-10	10.00	10.14	9.91	9.97	9.78	qfq	9,925,651	99,219,537	0.91%
2025-02-07	9.84	9.96	9.76	9.88	9.69	qfq	9,042,597	89,275,190	0.41%
2025-02-06	9.73	9.85	9.65	9.84	9.65	qfq	7,291,144	71,186,167	0.82%
2025-02-05	9.84	9.87	9.71	9.76	9.57	qfq	6,892,700	67,372,821	-0.51%
2025-01-27	9.69	9.88	9.67	9.81	9.62	qfq	9,055,848	88,646,586	1.24%
2025-01-24	9.63	9.74	9.62	9.69	9.51	qfq	6,549,698	63,378,995	0.52%
2025-01-23	9.69	9.83	9.64	9.64	9.46	qfq	8,147,949	79,312,376	-0.10%
2025-01-22	9.56	9.68	9.49	9.65	9.47	qfq	6,282,128	60,297,309	0.63%
2025-01-21	9.69	9.70	9.54	9.59	9.41	qfq	4,492,883	43,053,434	-0.52%
2025-01-20	9.61	9.73	9.61	9.64	9.46	qfq	6,007,501	58,062,018	0.52%
2025-01-17	9.58	9.64	9.55	9.59	9.41	qfq	6,092,400	58,458,082	-0.31%
2025-01-16	9.62	9.76	9.57	9.62	9.44	qfq	6,274,166	60,602,917	-0.21%
2025-01-15	9.71	9.73	9.60	9.64	9.46	qfq	7,517,899	72,557,420	-1.13%
2025-01-14	9.62	9.79	9.59	9.75	9.57	qfq	10,772,400	104,533,022	0.93%
2025-01-13	9.50	9.66	9.48	9.66	9.48	qfq	6,480,057	62,074,196	1.68%
2025-01-10	9.56	9.60	9.50	9.50	9.32	qfq	5,816,500	55,550,874	-0.63%
2025-01-09	9.61	9.71	9.55	9.56	9.38	qfq	6,748,600	65,023,678	-1.44%
2025-01-08	9.68	9.75	9.51	9.70	9.52	qfq	8,442,008	81,288,473	0.10%
2025-01-07	9.85	9.88	9.61	9.69	9.51	qfq	8,275,100	80,392,226	-1.62%
2025-01-06	9.88	9.88	9.70	9.85	9.66	qfq	7,627,473	74,530,398	0.41%
2025-01-03	9.85	10.09	9.78	9.81	9.62	qfq	9,752,358	96,720,864	-0.41%
2025-01-02	10.12	10.18	9.79	9.85	9.66	qfq	11,516,560	114,854,232	-2.67%
2024-12-31	10.29	10.36	10.12	10.12	9.93	qfq	7,048,899	72,084,994	-1.65%
2024-12-30	10.36	10.51	10.27	10.29	10.09	qfq	8,832,558	91,690,844	-0.39%
2024-12-27	10.16	10.37	10.16	10.33	10.13	qfq	8,497,261	87,262,551	1.67%
2024-12-26	10.26	10.28	10.15	10.16	9.97	qfq	6,509,600	66,354,671	-1.07%
2024-12-25	10.36	10.40	10.19	10.27	10.08	qfq	6,428,604	65,919,213	-0.87%
2024-12-24	10.23	10.38	10.16	10.36	10.16	qfq	7,902,560	81,523,250	1.67%
2024-12-23	10.28	10.36	10.18	10.19	10.00	qfq	7,236,051	74,225,625	-0.59%
2024-12-20	10.34	10.39	10.23	10.25	10.06	qfq	6,627,784	68,132,562	-0.97%
2024-12-19	10.40	10.42	10.26	10.35	10.15	qfq	8,497,948	87,786,323	-1.24%
2024-12-18	10.40	10.60	10.39	10.48	10.28	qfq	10,653,440	112,003,388	0.87%
2024-12-17	10.38	10.54	10.31	10.39	10.19	qfq	10,077,482	104,984,661	0.10%
2024-12-16	10.41	10.50	10.35	10.38	10.18	qfq	7,577,360	78,816,114	-0.29%
2024-12-13	10.55	10.56	10.38	10.41	10.21	qfq	9,063,748	94,572,306	-1.61%
2024-12-12	10.50	10.64	10.42	10.58	10.38	qfq	8,134,750	85,856,318	0.76%
2024-12-11	10.41	10.54	10.39	10.50	10.30	qfq	6,743,700	70,782,000	0.96%
2024-12-10	10.64	10.69	10.38	10.40	10.20	qfq	11,477,561	120,621,508	-0.29%
2024-12-09	10.52	10.60	10.38	10.43	10.23	qfq	7,808,421	81,788,879	-1.23%
2024-12-06	10.37	10.61	10.37	10.56	10.36	qfq	9,112,100	95,751,319	1.44%
2024-12-05	10.42	10.46	10.37	10.41	10.17	qfq	6,735,400	70,105,122	-0.29%
2024-12-04	10.56	10.58	10.39	10.44	10.20	qfq	8,523,735	89,410,867	-1.04%
2024-12-03	10.54	10.61	10.43	10.55	10.31	qfq	9,852,701	103,716,184	0.09%
2024-12-02	10.39	10.61	10.27	10.54	10.30	qfq	14,379,100	150,396,399	1.84%
2024-11-29	10.29	10.44	10.24	10.35	10.12	qfq	10,463,301	108,249,535	0.78%
2024-11-28	10.40	10.42	10.26	10.27	10.04	qfq	8,197,732	84,623,723	-1.25%
2024-11-27	10.17	10.40	10.01	10.40	10.16	qfq	12,853,800	131,283,164	2.16%
2024-11-26	10.23	10.29	10.12	10.18	9.95	qfq	8,722,200	88,919,963	-0.49%
2024-11-25	10.23	10.31	10.12	10.23	10.00	qfq	11,397,623	116,434,769	0.59%
2024-11-22	10.54	10.61	10.16	10.17	9.94	qfq	13,425,800	139,046,394	-3.33%
2024-11-21	10.65	10.67	10.48	10.52	10.28	qfq	10,373,300	109,269,663	-1.13%
2024-11-20	10.67	10.69	10.56	10.64	10.40	qfq	10,260,775	108,955,519	-0.28%
2024-11-19	10.60	10.69	10.51	10.67	10.43	qfq	9,032,184	95,845,203	0.95%
2024-11-18	10.67	10.85	10.54	10.57	10.33	qfq	14,115,350	150,651,508	-0.94%
2024-11-15	10.84	10.97	10.60	10.67	10.43	qfq	13,394,680	144,535,523	-2.11%
2024-11-14	11.13	11.14	10.86	10.90	10.65	qfq	11,073,251	121,630,116	-2.15%
2024-11-13	11.21	11.39	11.01	11.14	10.89	qfq	11,285,883	125,672,264	-0.62%
2024-11-12	11.49	11.50	11.15	11.21	10.96	qfq	16,263,353	184,130,192	-1.49%
2024-11-11	11.47	11.52	11.27	11.38	11.12	qfq	16,295,153	185,556,414	-1.04%
2024-11-08	11.78	11.86	11.44	11.50	11.24	qfq	23,051,481	267,250,267	-1.71%
2024-11-07	11.78	12.16	11.48	11.70	11.43	qfq	29,863,221	350,195,893	2.81%
2024-11-06	11.62	11.70	11.29	11.38	11.12	qfq	23,655,400	271,758,642	-2.57%
2024-11-05	11.42	11.73	11.11	11.68	11.42	qfq	30,118,812	347,562,209	4.10%
2024-11-04	10.85	11.22	10.82	11.22	10.97	qfq	21,992,675	243,602,956	3.51%
2024-11-01	10.68	10.94	10.60	10.84	10.59	qfq	17,808,700	192,307,117	0.65%
2024-10-31	10.39	10.85	10.39	10.77	10.53	qfq	21,754,910	231,723,177	3.66%
2024-10-30	10.39	10.53	10.20	10.39	10.15	qfq	12,557,735	129,971,358	0.19%
2024-10-29	10.70	10.75	10.34	10.37	10.14	qfq	16,829,000	177,187,972	-1.24%
2024-10-28	10.39	10.51	10.37	10.50	10.26	qfq	13,008,270	135,901,149	1.06%
2024-10-25	10.34	10.44	10.27	10.39	10.15	qfq	10,779,139	111,582,114	-0.19%
2024-10-24	10.36	10.41	10.27	10.41	10.17	qfq	9,228,301	95,426,849	-0.19%
2024-10-23	10.31	10.50	10.27	10.43	10.19	qfq	11,231,647	116,803,380	1.26%
2024-10-22	10.19	10.32	10.10	10.30	10.07	qfq	13,041,011	133,164,945	1.98%
2024-10-21	10.16	10.20	10.02	10.10	9.87	qfq	16,083,347	162,484,827	-0.59%
2024-10-18	10.14	10.36	9.94	10.16	9.93	qfq	21,648,638	219,843,977	0.99%
2024-10-17	10.50	10.60	10.06	10.06	9.83	qfq	19,546,090	200,572,930	0.90%
2024-10-16	9.78	10.07	9.73	9.97	9.74	qfq	11,938,210	118,790,065	1.84%
2024-10-15	9.99	10.08	9.77	9.79	9.57	qfq	9,836,898	97,605,722	-2.59%
2024-10-14	9.99	10.13	9.84	10.05	9.82	qfq	13,481,600	134,702,555	0.80%
2024-10-11	10.31	10.37	9.85	9.97	9.74	qfq	12,723,952	128,277,770	-3.86%
2024-10-10	10.59	10.70	10.22	10.37	10.14	qfq	15,393,611	161,290,800	0.48%
2024-10-09	11.00	11.08	10.15	10.32	10.09	qfq	26,946,500	287,803,446	-7.44%
2024-10-08	11.84	11.84	10.57	11.15	10.90	qfq	33,587,340	375,872,047	3.62%
2024-09-30	10.13	10.76	10.13	10.76	10.52	qfq	30,534,904	322,891,806	10.02%
2024-09-27	9.60	9.81	9.51	9.78	9.56	qfq	10,534,000	101,942,974	3.93%
2024-09-26	9.20	9.43	9.14	9.41	9.20	qfq	10,452,100	97,109,478	2.51%
2024-09-25	9.23	9.40	9.17	9.18	8.97	qfq	10,095,200	93,675,619	0.22%
2024-09-24	8.96	9.17	8.92	9.16	8.95	qfq	8,736,348	79,202,766	3.27%
2024-09-23	8.68	8.91	8.63	8.87	8.67	qfq	7,315,744	64,305,304	1.84%
2024-09-20	8.95	8.97	8.67	8.71	8.51	qfq	6,915,300	60,436,079	-2.68%
2024-09-19	8.88	9.12	8.82	8.95	8.75	qfq	6,051,800	54,244,178	2.05%
2024-09-18	8.99	8.99	8.68	8.77	8.57	qfq	3,974,400	34,849,208	-0.68%
2024-09-13	8.93	8.95	8.80	8.83	8.63	qfq	3,666,540	32,495,506	-1.12%
2024-09-12	8.83	9.05	8.79	8.93	8.73	qfq	4,734,200	42,396,508	1.36%
2024-09-11	9.01	9.06	8.77	8.81	8.61	qfq	7,241,200	64,379,513	-2.76%
2024-09-10	9.37	9.44	8.97	9.06	8.85	qfq	11,334,600	103,090,176	-3.21%
2024-09-09	9.49	9.51	9.33	9.36	9.15	qfq	4,304,278	40,458,175	-1.68%
2024-09-06	9.69	9.74	9.52	9.52	9.30	qfq	4,072,400	39,149,383	-1.45%
2024-09-05	9.78	9.81	9.63	9.66	9.44	qfq	3,547,346	34,414,638	-1.13%
2024-09-04	9.67	9.83	9.58	9.77	9.55	qfq	3,971,000	38,681,879	0.93%
2024-09-03	9.66	9.76	9.62	9.68	9.46	qfq	4,969,600	48,150,083	-0.31%
2024-09-02	9.72	9.81	9.68	9.71	9.49	qfq	6,481,601	63,165,909	-0.10%
2024-08-30	9.46	9.84	9.37	9.72	9.50	qfq	13,673,655	132,758,616	3.74%
2024-08-29	9.26	9.39	9.26	9.37	9.16	qfq	3,346,346	31,260,425	0.75%
2024-08-28	9.25	9.39	9.24	9.30	9.09	qfq	4,126,920	38,421,191	0.22%
2024-08-27	9.38	9.39	9.26	9.28	9.07	qfq	3,455,800	32,158,585	-1.07%
2024-08-26	9.36	9.45	9.32	9.38	9.17	qfq	3,053,200	28,645,575	0.32%
2024-08-23	9.50	9.52	9.34	9.35	9.14	qfq	4,266,300	40,068,772	-1.48%
2024-08-22	9.60	9.65	9.47	9.49	9.28	qfq	4,278,600	40,882,395	-1.04%
2024-08-21	9.60	9.67	9.55	9.59	9.37	qfq	4,165,398	39,953,772	-0.52%
2024-08-20	9.84	9.92	9.57	9.64	9.42	qfq	7,713,300	74,694,967	-2.33%
2024-08-19	9.82	9.96	9.80	9.87	9.65	qfq	4,560,900	45,096,565	0.10%
2024-08-16	9.88	9.94	9.75	9.86	9.64	qfq	6,676,839	65,547,101	-0.30%
2024-08-15	9.63	9.98	9.61	9.89	9.67	qfq	11,420,916	112,666,598	2.49%
2024-08-14	9.50	9.67	9.47	9.65	9.43	qfq	6,437,801	61,776,190	1.58%
2024-08-13	9.43	9.53	9.42	9.50	9.28	qfq	3,241,446	30,727,047	0.21%
2024-08-12	9.55	9.61	9.44	9.48	9.27	qfq	4,243,900	40,358,591	0.85%
2024-08-09	9.48	9.56	9.39	9.40	9.19	qfq	3,910,141	36,950,100	-0.84%
2024-08-08	9.43	9.53	9.40	9.48	9.27	qfq	4,383,400	41,502,851	0.11%
2024-08-07	9.40	9.53	9.32	9.47	9.26	qfq	5,359,700	50,606,846	0.96%
2024-08-06	9.32	9.43	9.29	9.38	9.17	qfq	4,192,150	39,221,871	0.64%
2024-08-05	9.39	9.53	9.31	9.32	9.11	qfq	6,588,789	61,933,018	-1.17%
2024-08-02	9.47	9.57	9.43	9.43	9.22	qfq	4,579,957	43,439,045	-0.95%
2024-08-01	9.52	9.62	9.48	9.52	9.30	qfq	5,449,011	52,098,420	-0.21%
2024-07-31	9.48	9.55	9.39	9.54	9.32	qfq	9,656,400	91,659,242	0.63%
2024-07-30	9.56	9.60	9.47	9.48	9.27	qfq	5,557,758	52,933,770	-0.63%
2024-07-29	9.45	9.57	9.42	9.54	9.32	qfq	6,323,100	60,060,846	0.74%
2024-07-26	9.43	9.48	9.35	9.47	9.26	qfq	6,112,799	57,582,022	0.85%
2024-07-25	9.31	9.42	9.18	9.39	9.18	qfq	9,531,102	88,790,594	0.97%
2024-07-24	9.16	9.42	9.11	9.30	9.09	qfq	8,224,402	76,385,769	1.64%
2024-07-23	9.18	9.28	9.14	9.15	8.94	qfq	4,981,286	45,857,053	-0.65%
2024-07-22	9.21	9.31	9.15	9.21	9.00	qfq	4,017,800	36,985,372	-0.65%
2024-07-19	9.16	9.27	9.15	9.27	9.06	qfq	4,550,400	41,976,047	0.54%
2024-07-18	9.09	9.24	9.03	9.22	9.01	qfq	5,935,000	54,193,208	1.10%
2024-07-17	9.29	9.32	9.10	9.12	8.91	qfq	7,714,675	70,669,082	-1.94%
2024-07-16	9.35	9.43	9.26	9.30	9.09	qfq	5,673,321	52,866,611	-0.32%
2024-07-15	9.37	9.41	9.27	9.33	9.12	qfq	6,753,018	63,033,704	-0.64%
2024-07-12	9.45	9.62	9.38	9.39	9.18	qfq	7,020,600	66,484,936	-0.53%
2024-07-11	9.31	9.44	9.23	9.44	9.23	qfq	6,381,891	59,716,872	2.16%
2024-07-10	9.39	9.43	9.20	9.24	9.03	qfq	6,132,521	57,015,870	-1.70%
2024-07-09	9.35	9.43	9.13	9.40	9.19	qfq	9,034,022	83,979,388	0.53%
2024-07-08	9.40	9.48	9.28	9.35	9.14	qfq	5,393,532	50,576,230	-0.85%
2024-07-05	9.43	9.45	9.31	9.43	9.22	qfq	4,777,500	44,825,943	0.00%
2024-07-04	9.60	9.68	9.41	9.43	9.22	qfq	5,668,400	53,892,534	-1.98%
2024-07-03	9.75	9.78	9.57	9.62	9.40	qfq	5,353,200	51,643,371	-1.23%
2024-07-02	9.84	9.84	9.72	9.74	9.52	qfq	5,305,046	51,797,250	-1.22%
2024-07-01	9.70	9.90	9.69	9.86	9.64	qfq	7,587,435	74,344,530	2.07%
2024-06-28	9.52	9.79	9.49	9.66	9.44	qfq	8,657,492	83,583,707	1.26%
2024-06-27	9.84	9.86	9.50	9.54	9.32	qfq	8,493,236	81,724,971	-3.34%
2024-06-26	9.81	9.89	9.69	9.87	9.65	qfq	5,600,392	54,884,141	0.61%
2024-06-25	9.86	9.94	9.75	9.81	9.59	qfq	6,769,872	66,585,537	-0.51%
2024-06-24	10.04	10.15	9.76	9.86	9.64	qfq	10,079,999	99,982,841	-1.99%
2024-06-21	10.04	10.17	10.00	10.06	9.83	qfq	7,170,197	72,284,310	0.10%
2024-06-20	10.21	10.24	9.99	10.05	9.82	qfq	9,057,736	91,471,156	-1.57%
2024-06-19	10.31	10.38	10.19	10.21	9.98	qfq	7,275,401	74,588,291	-0.97%
2024-06-18	10.47	10.47	10.24	10.31	10.08	qfq	12,279,093	126,805,127	-1.72%
2024-06-17	10.71	10.87	10.46	10.49	10.25	qfq	11,251,166	119,908,197	-1.59%
2024-06-14	10.66	10.75	10.57	10.66	10.42	qfq	8,792,008	93,900,851	0.00%
2024-06-13	10.77	10.83	10.61	10.66	10.42	qfq	8,597,636	92,000,571	-1.02%
2024-06-12	10.49	10.84	10.46	10.77	10.53	qfq	11,065,600	118,452,647	2.18%
2024-06-11	10.64	10.73	10.43	10.54	10.30	qfq	8,270,200	87,164,225	-0.94%
2024-06-07	10.73	10.73	10.51	10.64	10.40	qfq	10,575,401	112,234,220	-0.09%
2024-06-06	10.72	10.85	10.60	10.65	10.41	qfq	12,157,614	130,531,160	-0.47%
2024-06-05	10.84	10.89	10.66	10.70	10.46	qfq	9,743,900	104,977,370	-1.47%
2024-06-04	10.66	10.90	10.54	10.86	10.61	qfq	14,840,719	159,311,625	2.26%
2024-06-03	10.80	10.87	10.47	10.62	10.38	qfq	17,409,050	184,700,393	-2.21%
2024-05-31	10.81	11.03	10.72	10.86	10.61	qfq	12,834,588	139,758,862	-0.82%
2024-05-30	11.20	11.37	10.80	10.95	10.70	qfq	20,720,529	228,172,784	-1.08%
2024-05-29	11.10	11.21	10.90	11.07	10.82	qfq	19,698,177	217,661,155	-1.25%
2024-05-28	10.90	11.25	10.82	11.21	10.96	qfq	27,900,125	309,085,509	2.37%
2024-05-27	10.82	11.02	10.70	10.95	10.70	qfq	20,117,462	219,542,441	1.39%
2024-05-24	10.61	11.02	10.61	10.80	10.56	qfq	17,086,466	186,027,744	1.22%
2024-05-23	10.93	10.96	10.66	10.67	10.34	qfq	14,951,739	160,899,704	-2.91%
2024-05-22	11.03	11.27	10.95	10.99	10.65	qfq	15,735,652	174,349,595	-1.08%
2024-05-21	11.38	11.39	11.08	11.11	10.76	qfq	15,733,161	175,837,133	-2.46%
2024-05-20	11.08	11.47	11.00	11.39	11.03	qfq	34,370,902	387,963,650	2.80%
2024-05-17	10.59	11.09	10.59	11.08	10.73	qfq	28,400,501	310,480,460	3.94%
2024-05-16	10.76	10.86	10.62	10.66	10.33	qfq	18,758,830	201,078,448	-1.48%
2024-05-15	11.03	11.30	10.79	10.82	10.48	qfq	31,591,651	346,396,682	-1.99%
2024-05-14	10.90	11.58	10.62	11.04	10.69	qfq	47,203,686	523,721,273	0.36%
2024-05-13	10.38	11.14	10.22	11.00	10.65	qfq	46,689,913	500,285,583	6.38%
2024-05-10	10.15	10.35	10.10	10.34	10.02	qfq	17,297,817	177,312,970	2.48%
2024-05-09	9.91	10.14	9.89	10.09	9.77	qfq	9,835,700	99,077,494	1.61%
2024-05-08	10.02	10.11	9.92	9.93	9.62	qfq	6,913,700	69,154,073	-0.80%
2024-05-07	10.12	10.13	9.96	10.01	9.70	qfq	6,732,800	67,513,370	-0.89%
2024-05-06	10.07	10.21	10.04	10.10	9.78	qfq	12,156,801	122,926,512	1.41%
2024-04-30	10.02	10.08	9.92	9.96	9.65	qfq	7,856,700	78,349,230	-0.90%
2024-04-29	9.81	10.05	9.78	10.05	9.73	qfq	13,468,302	133,947,598	1.82%
2024-04-26	9.84	9.90	9.75	9.87	9.56	qfq	10,005,568	98,449,414	0.20%
2024-04-25	9.71	9.87	9.68	9.85	9.54	qfq	8,475,611	83,202,908	0.72%
2024-04-24	9.56	9.78	9.56	9.78	9.47	qfq	8,170,366	79,185,906	1.98%
2024-04-23	9.68	9.75	9.54	9.59	9.29	qfq	6,403,300	61,584,548	-1.03%
2024-04-22	9.78	9.89	9.67	9.69	9.39	qfq	8,290,586	80,992,854	-0.92%
2024-04-19	9.79	9.90	9.74	9.78	9.47	qfq	10,026,686	98,330,557	-0.10%
2024-04-18	9.92	9.97	9.76	9.79	9.48	qfq	12,251,265	120,567,157	-1.21%
2024-04-17	9.58	9.99	9.38	9.91	9.60	qfq	19,678,133	192,440,770	3.01%
2024-04-16	9.53	9.83	9.48	9.62	9.32	qfq	18,245,175	177,097,878	0.84%
2024-04-15	9.35	9.63	9.28	9.54	9.24	qfq	10,279,839	97,610,022	2.03%
2024-04-12	9.52	9.59	9.30	9.35	9.06	qfq	7,158,239	67,555,145	-2.09%
2024-04-11	9.38	9.65	9.33	9.55	9.25	qfq	7,692,900	73,469,610	1.60%
2024-04-10	9.53	9.58	9.35	9.40	9.11	qfq	7,520,400	71,218,252	-1.36%
2024-04-09	9.65	9.66	9.50	9.53	9.23	qfq	6,828,852	65,266,191	-1.24%
2024-04-08	9.47	9.73	9.37	9.65	9.35	qfq	11,143,935	106,843,020	1.90%
2024-04-03	9.56	9.58	9.43	9.47	9.17	qfq	5,124,100	48,563,671	-0.73%
2024-04-02	9.68	9.70	9.50	9.54	9.24	qfq	7,479,700	71,624,580	-1.45%
2024-04-01	9.49	9.69	9.46	9.68	9.38	qfq	9,706,648	93,010,320	2.00%
2024-03-29	9.40	9.53	9.38	9.49	9.19	qfq	5,269,007	49,757,639	1.17%
2024-03-28	9.33	9.49	9.27	9.38	9.09	qfq	5,995,721	56,236,169	0.64%
2024-03-27	9.55	9.57	9.31	9.32	9.03	qfq	6,345,246	59,889,822	-2.20%
2024-03-26	9.49	9.57	9.40	9.53	9.23	qfq	7,237,298	68,711,617	0.42%
2024-03-25	9.67	9.71	9.47	9.49	9.19	qfq	9,570,231	91,474,400	-2.06%
2024-03-22	9.80	9.84	9.65	9.69	9.39	qfq	10,575,398	102,801,508	-1.42%
2024-03-21	9.87	9.91	9.77	9.83	9.52	qfq	7,699,055	75,648,801	-0.71%
2024-03-20	9.84	9.93	9.83	9.90	9.59	qfq	8,144,966	80,449,753	0.30%
2024-03-19	10.06	10.09	9.84	9.87	9.56	qfq	15,526,659	154,653,477	-2.28%
2024-03-18	10.07	10.19	9.93	10.10	9.78	qfq	18,569,400	186,399,047	0.30%
2024-03-15	9.98	10.13	9.93	10.07	9.75	qfq	12,128,798	121,643,828	0.40%
2024-03-14	10.12	10.20	9.96	10.03	9.72	qfq	11,693,701	117,812,105	-1.38%
2024-03-13	10.21	10.31	10.13	10.17	9.85	qfq	12,433,381	126,911,283	-1.17%
2024-03-12	10.46	10.69	10.21	10.29	9.97	qfq	28,442,979	297,523,285	-0.96%
2024-03-11	9.96	10.40	9.96	10.39	10.06	qfq	28,583,872	293,133,432	5.16%
2024-03-08	9.81	9.92	9.75	9.88	9.57	qfq	6,897,083	67,773,696	0.51%
2024-03-07	10.00	10.03	9.78	9.83	9.52	qfq	14,418,900	142,875,237	-1.50%
2024-03-06	10.05	10.20	9.96	9.98	9.67	qfq	12,814,305	128,803,206	-0.99%
2024-03-05	10.15	10.28	10.02	10.08	9.76	qfq	14,404,300	146,006,406	-1.85%
2024-03-04	9.97	10.29	9.78	10.27	9.95	qfq	20,813,756	208,861,503	2.60%
2024-03-01	10.12	10.15	9.94	10.01	9.70	qfq	17,239,694	172,958,319	-1.86%
2024-02-29	10.00	10.22	9.83	10.20	9.88	qfq	25,799,722	259,405,963	2.00%
2024-02-28	9.78	10.26	9.76	10.00	9.69	qfq	33,432,988	333,873,967	3.95%
2024-02-27	9.65	9.68	9.53	9.62	9.32	qfq	10,567,101	101,373,489	0.84%
2024-02-26	9.70	9.81	9.51	9.54	9.24	qfq	10,926,508	105,585,848	-1.65%
2024-02-23	9.39	9.73	9.37	9.70	9.40	qfq	13,872,002	132,481,883	3.08%
2024-02-22	9.28	9.46	9.24	9.41	9.11	qfq	8,678,748	81,246,639	0.97%
2024-02-21	9.22	9.52	9.12	9.32	9.03	qfq	11,068,591	103,370,502	1.08%
2024-02-20	9.27	9.30	9.10	9.22	8.93	qfq	8,518,001	78,064,593	-1.07%
2024-02-19	9.62	9.65	9.25	9.32	9.03	qfq	13,305,924	124,882,468	-1.89%
2024-02-08	9.73	10.15	9.46	9.50	9.20	qfq	24,468,201	241,289,565	-0.31%
2024-02-07	8.66	9.53	8.60	9.53	9.23	qfq	24,018,812	223,354,212	10.05%
2024-02-06	8.11	8.66	7.97	8.66	8.39	qfq	12,438,120	102,983,522	5.61%
2024-02-05	8.24	8.32	7.76	8.20	7.94	qfq	11,973,768	96,223,816	-1.20%
2024-02-02	8.49	8.59	8.06	8.30	8.04	qfq	7,913,865	66,132,753	-1.89%
2024-02-01	8.60	8.70	8.37	8.46	8.19	qfq	6,248,723	53,206,517	-2.08%
2024-01-31	8.76	8.95	8.59	8.64	8.37	qfq	7,351,433	64,218,415	-1.71%
2024-01-30	8.98	9.15	8.76	8.79	8.51	qfq	6,907,628	61,946,053	-2.22%
2024-01-29	8.97	9.19	8.96	8.99	8.71	qfq	6,796,274	61,761,620	0.33%
2024-01-26	9.01	9.09	8.92	8.96	8.68	qfq	4,835,700	43,518,487	-0.22%
2024-01-25	8.54	9.00	8.53	8.98	8.70	qfq	8,329,954	73,593,071	5.15%
2024-01-24	8.41	8.55	8.27	8.54	8.27	qfq	5,011,949	42,240,554	1.55%
2024-01-23	8.29	8.45	8.16	8.41	8.15	qfq	5,587,100	46,557,557	0.60%
2024-01-22	8.62	8.72	8.30	8.36	8.10	qfq	9,120,474	77,713,714	-4.68%
2024-01-19	8.66	9.06	8.61	8.77	8.49	qfq	11,321,885	99,965,116	1.27%
2024-01-18	8.76	8.77	8.42	8.66	8.39	qfq	8,114,801	69,491,430	-1.25%
2024-01-17	9.04	9.04	8.75	8.77	8.49	qfq	6,464,736	57,451,540	-2.99%
2024-01-16	9.15	9.15	8.92	9.04	8.76	qfq	5,482,763	49,454,199	-1.20%
2024-01-15	9.27	9.32	9.13	9.15	8.86	qfq	4,067,900	37,383,065	-1.29%
2024-01-12	9.20	9.37	9.19	9.27	8.98	qfq	4,439,300	41,306,991	0.87%
2024-01-11	9.03	9.22	9.03	9.19	8.90	qfq	4,376,304	40,078,106	1.10%
2024-01-10	9.21	9.22	9.06	9.09	8.80	qfq	5,371,414	48,970,773	-1.20%
2024-01-09	9.22	9.30	9.13	9.20	8.91	qfq	4,585,900	42,287,335	-0.33%
2024-01-08	9.53	9.54	9.23	9.23	8.94	qfq	6,521,385	60,919,409	-3.15%
2024-01-05	9.74	9.76	9.50	9.53	9.23	qfq	6,319,100	60,745,782	-2.26%
2024-01-04	9.84	9.85	9.67	9.75	9.44	qfq	4,250,485	41,387,271	-0.71%
2024-01-03	9.90	9.93	9.77	9.82	9.51	qfq	4,615,300	45,352,937	-0.61%
2024-01-02	9.85	10.05	9.85	9.88	9.57	qfq	7,141,710	70,936,532	0.20%
2023-12-29	9.91	9.95	9.83	9.86	9.55	qfq	5,279,501	52,149,754	-0.50%
2023-12-28	9.81	9.92	9.78	9.91	9.60	qfq	6,035,109	59,575,233	0.71%
2023-12-27	9.71	9.87	9.60	9.84	9.53	qfq	7,561,712	73,668,849	1.34%
2023-12-26	9.79	9.89	9.70	9.71	9.41	qfq	7,140,400	69,762,721	-1.22%
2023-12-25	9.95	10.06	9.79	9.83	9.52	qfq	7,011,694	69,419,869	-1.70%
2023-12-22	10.07	10.07	9.94	10.00	9.69	qfq	6,159,000	61,567,732	-0.79%
2023-12-21	9.92	10.11	9.84	10.08	9.76	qfq	8,193,716	81,907,775	0.90%
2023-12-20	9.94	10.06	9.93	9.99	9.68	qfq	5,217,313	52,097,250	0.71%
2023-12-19	9.98	10.07	9.82	9.92	9.61	qfq	6,997,705	69,529,092	-0.60%
2023-12-18	9.92	10.11	9.83	9.98	9.67	qfq	8,344,887	83,312,730	0.50%
2023-12-15	10.05	10.12	9.90	9.93	9.62	qfq	8,686,654	86,779,580	-1.10%
2023-12-14	10.15	10.17	9.99	10.04	9.73	qfq	8,474,700	85,354,009	-0.59%
2023-12-13	10.23	10.29	10.09	10.10	9.78	qfq	9,036,422	91,762,514	-1.66%
2023-12-12	10.10	10.40	10.01	10.27	9.95	qfq	14,179,106	145,091,447	1.28%
2023-12-11	10.07	10.17	9.90	10.14	9.82	qfq	14,913,722	150,150,827	-0.39%
2023-12-08	9.75	10.18	9.75	10.18	9.86	qfq	30,230,345	303,884,884	4.41%
2023-12-07	9.51	9.87	9.50	9.75	9.44	qfq	15,982,070	155,210,108	2.52%
2023-12-06	9.40	9.54	9.39	9.51	9.21	qfq	6,119,794	58,013,838	1.06%
2023-12-05	9.56	9.64	9.41	9.41	9.11	qfq	8,721,000	83,077,000	-1.67%
2023-12-04	9.60	9.67	9.56	9.57	9.27	qfq	5,651,857	54,233,714	-0.42%
2023-12-01	9.60	9.65	9.52	9.61	9.31	qfq	5,683,700	54,494,764	0.10%
2023-11-30	9.58	9.70	9.54	9.60	9.30	qfq	7,018,200	67,554,482	-0.21%
2023-11-29	9.59	9.71	9.53	9.62	9.32	qfq	8,823,500	84,937,885	0.00%
2023-11-28	9.52	9.62	9.41	9.62	9.32	qfq	8,802,550	83,925,613	1.05%
2023-11-27	9.53	9.55	9.37	9.52	9.22	qfq	7,366,212	69,687,206	0.32%
2023-11-24	9.47	9.55	9.43	9.49	9.19	qfq	7,842,500	74,296,719	-0.11%
2023-11-23	9.48	9.51	9.31	9.50	9.20	qfq	11,120,957	104,688,699	-0.31%
2023-11-22	9.36	9.60	9.28	9.53	9.23	qfq	18,110,108	172,257,631	2.25%
2023-11-21	9.38	9.40	9.30	9.32	9.03	qfq	6,268,921	58,630,945	-0.64%
2023-11-20	9.31	9.42	9.25	9.38	9.09	qfq	8,578,891	80,352,602	1.19%
2023-11-17	9.20	9.32	9.17	9.27	8.98	qfq	6,543,542	60,550,161	0.43%
2023-11-16	9.36	9.39	9.21	9.23	8.94	qfq	7,069,400	65,422,995	-1.60%
2023-11-15	9.24	9.45	9.19	9.38	9.09	qfq	12,196,800	113,776,967	1.74%
2023-11-14	9.21	9.32	9.18	9.22	8.93	qfq	8,028,000	74,257,429	0.22%
2023-11-13	9.19	9.30	9.12	9.20	8.91	qfq	5,824,934	53,503,634	0.00%
2023-11-10	9.16	9.23	9.07	9.20	8.91	qfq	6,469,601	59,099,675	0.11%
2023-11-09	9.19	9.27	9.09	9.19	8.90	qfq	6,665,303	61,313,230	0.33%
2023-11-08	9.23	9.25	9.13	9.16	8.87	qfq	6,137,737	56,335,349	-0.87%
2023-11-07	9.25	9.25	9.15	9.24	8.95	qfq	6,210,437	57,120,808	-0.11%
2023-11-06	9.19	9.25	9.16	9.25	8.96	qfq	6,740,300	62,058,258	0.87%
2023-11-03	9.10	9.22	9.09	9.17	8.88	qfq	4,799,500	44,016,557	0.77%
2023-11-02	9.17	9.22	9.09	9.10	8.81	qfq	4,506,200	41,084,389	-0.76%
2023-11-01	9.11	9.22	9.08	9.17	8.88	qfq	7,708,800	70,540,592	0.77%
2023-10-31	9.16	9.33	9.05	9.10	8.81	qfq	9,450,780	86,224,013	0.44%
2023-10-30	9.29	9.29	8.99	9.06	8.78	qfq	13,947,938	126,717,469	-2.89%
2023-10-27	9.17	9.36	9.12	9.33	9.04	qfq	8,149,709	75,459,522	1.30%
2023-10-26	8.97	9.23	8.91	9.21	8.92	qfq	8,443,020	76,621,762	2.22%
2023-10-25	8.89	9.08	8.89	9.01	8.73	qfq	5,670,012	51,181,580	1.69%
2023-10-24	8.75	8.88	8.68	8.86	8.58	qfq	5,707,294	50,206,167	1.61%
2023-10-23	8.98	8.98	8.70	8.72	8.45	qfq	6,609,894	58,192,800	-3.00%
2023-10-20	8.85	9.08	8.84	8.99	8.71	qfq	6,975,400	62,735,231	1.24%
2023-10-19	8.98	9.03	8.85	8.88	8.60	qfq	5,869,287	52,405,602	-1.33%
2023-10-18	9.22	9.22	8.98	9.00	8.72	qfq	7,927,765	71,938,367	-2.39%
2023-10-17	9.21	9.26	9.10	9.22	8.93	qfq	7,086,120	65,183,990	0.11%
2023-10-16	9.27	9.36	9.18	9.21	8.92	qfq	6,553,695	60,538,101	-1.07%
2023-10-13	9.46	9.48	9.25	9.31	9.02	qfq	9,509,137	88,587,809	-1.69%
2023-10-12	9.39	9.50	9.36	9.47	9.17	qfq	8,171,170	77,135,439	1.39%
2023-10-11	9.32	9.42	9.32	9.34	9.05	qfq	5,045,458	47,231,030	0.32%
2023-10-10	9.41	9.50	9.29	9.31	9.02	qfq	5,368,827	50,360,619	-1.27%
2023-10-09	9.35	9.44	9.20	9.43	9.13	qfq	7,243,729	67,688,816	0.53%
2023-09-28	9.48	9.48	9.34	9.38	9.09	qfq	4,361,300	40,916,099	-0.11%
2023-09-27	9.25	9.55	9.24	9.39	9.10	qfq	7,677,928	72,366,203	1.40%
2023-09-26	9.39	9.39	9.16	9.26	8.97	qfq	6,437,461	59,608,376	-1.28%
2023-09-25	9.56	9.57	9.35	9.38	9.09	qfq	7,414,380	69,854,843	-1.88%
2023-09-22	9.41	9.64	9.40	9.56	9.26	qfq	7,353,281	70,006,976	1.59%
2023-09-21	9.64	9.64	9.41	9.41	9.11	qfq	8,721,641	82,721,239	-2.69%
2023-09-20	9.82	9.82	9.67	9.67	9.37	qfq	5,958,800	58,034,658	-1.73%
2023-09-19	9.79	9.88	9.78	9.84	9.53	qfq	4,933,700	48,538,488	0.10%
2023-09-18	9.80	9.84	9.68	9.83	9.52	qfq	5,975,700	58,441,568	-0.20%
2023-09-15	9.80	9.85	9.74	9.85	9.54	qfq	7,154,200	70,069,311	0.41%
2023-09-14	9.81	9.85	9.76	9.81	9.50	qfq	4,768,431	46,709,813	0.10%
2023-09-13	9.87	9.94	9.76	9.80	9.49	qfq	5,785,008	56,820,065	-0.91%
2023-09-12	9.91	9.96	9.86	9.89	9.58	qfq	3,839,200	38,045,146	-0.10%
2023-09-11	9.78	9.92	9.75	9.90	9.59	qfq	5,946,800	58,611,306	1.12%
2023-09-08	9.75	9.82	9.69	9.79	9.48	qfq	4,610,500	44,981,926	0.51%
2023-09-07	9.96	9.96	9.71	9.74	9.43	qfq	6,603,800	64,770,387	-2.11%
2023-09-06	10.01	10.01	9.89	9.95	9.64	qfq	5,264,200	52,263,540	-0.70%
2023-09-05	9.94	10.07	9.91	10.02	9.71	qfq	6,066,641	60,562,609	0.30%
2023-09-04	9.86	10.00	9.77	9.99	9.68	qfq	8,867,600	87,843,018	1.63%
2023-09-01	9.85	9.90	9.76	9.83	9.52	qfq	4,753,016	46,636,956	-0.10%
2023-08-31	9.79	9.88	9.76	9.84	9.53	qfq	5,639,344	55,371,249	0.51%
2023-08-30	9.89	9.96	9.73	9.79	9.48	qfq	7,759,600	76,416,526	-1.11%
2023-08-29	9.75	9.93	9.72	9.90	9.59	qfq	9,771,132	96,161,798	1.54%
2023-08-28	10.19	10.24	9.74	9.75	9.44	qfq	10,542,475	105,197,932	0.21%
2023-08-25	9.76	9.94	9.66	9.73	9.42	qfq	7,265,100	71,169,348	-0.31%
2023-08-24	9.90	9.99	9.74	9.76	9.45	qfq	7,882,100	77,291,909	-0.91%
2023-08-23	10.00	10.03	9.85	9.85	9.54	qfq	6,686,700	66,249,305	-1.89%
2023-08-22	10.10	10.13	9.87	10.04	9.73	qfq	7,696,000	76,782,718	0.10%
2023-08-21	10.10	10.24	10.03	10.03	9.72	qfq	6,141,100	62,139,111	-1.08%
2023-08-18	10.37	10.41	10.10	10.14	9.82	qfq	5,746,526	58,930,662	-2.22%
2023-08-17	10.26	10.41	10.18	10.37	10.04	qfq	6,027,125	61,940,244	0.97%
2023-08-16	10.48	10.48	10.27	10.27	9.95	qfq	6,706,531	69,433,987	-1.82%
2023-08-15	10.61	10.61	10.35	10.46	10.13	qfq	7,005,784	73,341,388	-1.23%
2023-08-14	10.64	10.64	10.46	10.59	10.26	qfq	9,444,902	99,535,777	-0.66%
2023-08-11	11.00	11.00	10.66	10.66	10.33	qfq	11,545,965	124,399,732	-2.91%
2023-08-10	10.83	10.99	10.82	10.98	10.64	qfq	6,174,480	67,452,772	1.67%
2023-08-09	10.92	10.94	10.75	10.80	10.46	qfq	8,771,024	95,041,784	-1.28%
2023-08-08	11.08	11.18	10.91	10.94	10.60	qfq	11,356,750	124,787,601	-1.17%
2023-08-07	11.15	11.19	10.98	11.07	10.72	qfq	9,906,200	109,323,202	-0.72%
2023-08-04	11.18	11.29	11.13	11.15	10.80	qfq	9,382,500	105,032,861	-0.18%
2023-08-03	11.17	11.22	11.14	11.17	10.82	qfq	4,852,400	54,189,220	0.00%
2023-08-02	11.30	11.35	11.15	11.17	10.82	qfq	7,420,700	83,297,370	-1.41%
2023-08-01	11.34	11.38	11.24	11.33	10.97	qfq	7,224,302	81,758,204	-0.18%
2023-07-31	11.21	11.36	11.21	11.35	10.99	qfq	10,453,370	118,073,555	1.34%
2023-07-28	11.13	11.26	11.00	11.20	10.85	qfq	10,879,662	121,287,586	0.99%
2023-07-27	11.17	11.25	11.06	11.09	10.74	qfq	7,271,538	81,061,499	-0.63%
2023-07-26	11.23	11.23	11.09	11.16	10.81	qfq	5,123,773	57,124,071	-0.62%
2023-07-25	11.18	11.24	11.14	11.23	10.88	qfq	7,111,016	79,523,641	0.99%
2023-07-24	11.08	11.23	11.02	11.12	10.77	qfq	5,368,860	59,898,966	0.00%
2023-07-21	11.22	11.27	11.10	11.12	10.77	qfq	10,331,061	115,317,295	-1.51%
2023-07-20	11.23	11.52	11.21	11.29	10.94	qfq	9,683,074	109,899,949	0.36%
2023-07-19	11.30	11.34	11.15	11.25	10.90	qfq	6,931,134	77,774,818	-0.35%
2023-07-18	11.35	11.35	11.24	11.29	10.94	qfq	6,052,739	68,315,207	-0.53%
2023-07-17	11.35	11.39	11.29	11.35	10.99	qfq	7,462,800	84,480,196	0.09%