SECURITY DETAIL · RAW DATA

重庆银行601963.SH

ASSECNYSTOCK

最近收盘价10.542026-07-17

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）19,411,412

成交额（元）206,971,759

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 6 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
2026-07-01	2026-07-07	cash_dividend	0.2797	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-27	2026-01-07	cash_dividend	0.1684	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-10	cash_dividend	0.248	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-18	2025-01-24	cash_dividend	0.166	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-13	2024-07-19	cash_dividend	0.408	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-13	2023-07-20	cash_dividend	0.395	—	—	—	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	10.54	10.82	10.51	10.54	10.54	qfq	19,411,412	206,971,759	0.00%
2026-07-16	10.64	10.87	10.43	10.54	10.54	qfq	15,647,327	165,219,624	-0.85%
2026-07-15	10.14	10.68	10.06	10.63	10.63	qfq	23,000,028	240,713,374	3.81%
2026-07-14	9.96	10.30	9.94	10.24	10.24	qfq	22,144,478	225,011,722	2.40%
2026-07-13	9.77	10.03	9.73	10.00	10.00	qfq	16,718,800	165,631,695	2.15%
2026-07-10	9.73	9.82	9.70	9.79	9.79	qfq	12,048,912	117,655,910	0.20%
2026-07-09	9.94	9.97	9.70	9.77	9.77	qfq	16,427,612	161,480,637	-1.61%
2026-07-08	9.98	10.15	9.84	9.93	9.93	qfq	16,425,323	164,188,583	-0.90%
2026-07-07	9.98	10.04	9.87	10.02	10.02	qfq	13,005,900	129,583,876	-2.15%
2026-07-06	9.92	10.25	9.80	10.24	9.96	qfq	17,554,668	176,385,312	3.23%
2026-07-03	10.14	10.27	9.84	9.92	9.65	qfq	18,621,894	186,244,708	-2.36%
2026-07-02	10.13	10.38	10.03	10.16	9.88	qfq	13,950,866	141,632,747	0.49%
2026-07-01	10.08	10.15	9.92	10.11	9.83	qfq	11,073,188	111,326,513	0.30%
2026-06-30	10.29	10.38	10.00	10.08	9.80	qfq	11,203,000	113,218,462	-2.42%
2026-06-29	10.38	10.49	10.15	10.33	10.05	qfq	10,446,320	107,904,281	-0.96%
2026-06-26	10.59	10.75	10.41	10.43	10.15	qfq	9,229,976	97,302,514	-2.25%
2026-06-25	10.66	10.84	10.62	10.67	10.38	qfq	11,317,164	121,235,870	-0.74%
2026-06-24	11.18	11.18	10.75	10.75	10.46	qfq	13,850,291	150,971,995	-3.33%
2026-06-23	10.74	11.13	10.73	11.12	10.82	qfq	14,376,710	158,330,718	3.35%
2026-06-22	10.88	10.90	10.57	10.76	10.47	qfq	14,595,532	156,746,065	-0.83%
2026-06-18	11.18	11.25	10.83	10.85	10.55	qfq	12,854,619	141,223,332	-3.64%
2026-06-17	11.54	11.55	11.20	11.26	10.95	qfq	12,951,100	146,726,417	-1.92%
2026-06-16	11.60	11.65	11.41	11.48	11.17	qfq	12,004,014	138,006,448	-1.20%
2026-06-15	11.90	11.90	11.53	11.62	11.30	qfq	22,546,434	262,360,578	-2.60%
2026-06-12	11.58	11.93	11.56	11.93	11.60	qfq	22,344,598	264,006,033	1.27%
2026-06-11	12.22	12.30	11.65	11.78	11.46	qfq	20,748,847	246,698,071	-3.68%
2026-06-10	12.10	12.42	12.10	12.23	11.90	qfq	15,178,830	186,377,415	0.16%
2026-06-09	12.00	12.28	11.78	12.21	11.88	qfq	13,947,188	168,791,574	0.16%
2026-06-08	12.18	12.23	11.91	12.19	11.86	qfq	15,598,847	188,299,492	1.50%
2026-06-05	11.90	12.05	11.85	12.01	11.68	qfq	9,780,828	116,999,537	1.01%
2026-06-04	12.02	12.20	11.86	11.89	11.57	qfq	13,388,713	159,908,212	-1.00%
2026-06-03	11.70	12.02	11.41	12.01	11.68	qfq	13,298,265	157,459,029	1.61%
2026-06-02	11.95	12.09	11.75	11.82	11.50	qfq	15,094,082	179,277,785	-0.34%
2026-06-01	12.00	12.02	11.68	11.86	11.54	qfq	21,775,440	257,466,229	-1.33%
2026-05-29	11.29	12.10	11.22	12.02	11.69	qfq	20,485,316	240,834,954	5.90%
2026-05-28	11.31	11.45	11.30	11.35	11.04	qfq	8,122,351	92,366,002	0.00%
2026-05-27	11.42	11.53	11.28	11.35	11.04	qfq	9,588,661	109,288,683	-1.22%
2026-05-26	11.32	11.56	11.22	11.49	11.18	qfq	11,850,205	135,329,344	1.32%
2026-05-25	11.20	11.42	11.13	11.34	11.03	qfq	15,477,436	175,228,227	0.80%
2026-05-22	11.40	11.47	11.12	11.25	10.94	qfq	17,024,734	191,396,653	-1.92%
2026-05-21	10.98	11.49	10.95	11.47	11.16	qfq	20,039,238	226,807,512	3.71%
2026-05-20	11.05	11.15	10.92	11.06	10.76	qfq	9,003,156	99,449,303	0.09%
2026-05-19	10.98	11.15	10.96	11.05	10.75	qfq	11,719,020	129,439,908	0.91%
2026-05-18	10.62	11.01	10.55	10.95	10.65	qfq	20,834,656	225,821,183	2.15%
2026-05-15	10.90	10.91	10.45	10.72	10.43	qfq	18,435,463	196,484,834	-2.37%
2026-05-14	10.51	10.98	10.46	10.98	10.68	qfq	19,767,766	213,366,159	4.37%
2026-05-13	10.45	10.54	10.35	10.52	10.23	qfq	9,519,752	99,637,351	0.77%
2026-05-12	10.35	10.51	10.33	10.44	10.15	qfq	11,197,381	116,813,090	0.97%
2026-05-11	10.35	10.41	10.28	10.34	10.06	qfq	10,507,200	108,479,431	-0.77%
2026-05-08	10.45	10.51	10.30	10.42	10.14	qfq	11,929,000	124,157,765	-0.57%
2026-05-07	10.47	10.52	10.37	10.48	10.19	qfq	10,399,025	108,544,716	0.10%
2026-05-06	10.47	10.55	10.39	10.47	10.18	qfq	14,455,668	151,530,141	-0.29%
2026-04-30	10.62	10.62	10.45	10.50	10.21	qfq	9,831,100	103,298,827	-1.04%
2026-04-29	10.97	11.08	10.51	10.61	10.32	qfq	21,181,702	225,156,918	-1.76%
2026-04-28	10.84	10.92	10.74	10.80	10.51	qfq	8,228,433	89,072,665	-0.46%
2026-04-27	10.99	11.06	10.81	10.85	10.55	qfq	11,892,283	129,513,797	-0.46%
2026-04-24	11.07	11.10	10.88	10.90	10.60	qfq	10,613,000	116,656,707	-1.27%
2026-04-23	10.80	11.18	10.78	11.04	10.74	qfq	15,692,767	173,659,719	1.47%
2026-04-22	10.91	10.98	10.81	10.88	10.58	qfq	10,632,300	115,735,054	-0.18%
2026-04-21	10.89	11.10	10.84	10.90	10.60	qfq	14,460,730	158,260,688	0.46%
2026-04-20	10.65	10.89	10.60	10.85	10.55	qfq	13,038,031	140,627,516	1.88%
2026-04-17	10.41	10.86	10.40	10.65	10.36	qfq	18,316,744	195,259,533	2.01%
2026-04-16	10.60	10.78	10.39	10.44	10.15	qfq	16,675,892	175,540,161	-1.42%
2026-04-15	10.47	10.82	10.46	10.59	10.30	qfq	22,320,062	236,918,847	1.15%
2026-04-14	10.19	10.48	10.19	10.47	10.18	qfq	16,643,446	172,876,114	2.35%
2026-04-13	10.22	10.27	10.14	10.23	9.95	qfq	12,972,616	132,362,784	0.20%
2026-04-10	10.06	10.25	10.05	10.21	9.93	qfq	14,839,971	151,119,349	1.69%
2026-04-09	10.08	10.17	10.03	10.04	9.77	qfq	10,212,387	103,059,622	-0.69%
2026-04-08	9.88	10.11	9.85	10.11	9.83	qfq	20,468,308	204,923,504	2.12%
2026-04-07	10.18	10.19	9.76	9.90	9.63	qfq	22,918,879	227,002,742	-3.13%
2026-04-03	10.43	10.43	10.06	10.22	9.94	qfq	14,080,425	143,609,887	-1.83%
2026-04-02	10.30	10.45	10.28	10.41	10.13	qfq	12,714,846	131,917,248	0.68%
2026-04-01	10.48	10.50	10.28	10.34	10.06	qfq	15,723,600	163,075,378	-1.24%
2026-03-31	10.48	10.58	10.41	10.47	10.18	qfq	11,460,490	120,102,001	0.19%
2026-03-30	10.25	10.52	10.23	10.45	10.16	qfq	16,784,178	174,962,443	1.65%
2026-03-27	10.43	10.62	10.20	10.28	10.00	qfq	20,603,882	213,085,374	-1.91%
2026-03-26	10.79	10.82	10.43	10.48	10.19	qfq	23,624,207	249,980,624	-2.87%
2026-03-25	10.96	11.00	10.34	10.79	10.50	qfq	18,259,704	194,561,174	-1.28%
2026-03-24	10.82	10.97	10.72	10.93	10.63	qfq	12,386,402	134,463,467	1.96%
2026-03-23	10.96	11.06	10.66	10.72	10.43	qfq	16,001,400	173,439,814	-2.55%
2026-03-20	11.15	11.20	10.98	11.00	10.70	qfq	11,610,292	128,682,868	-0.90%
2026-03-19	11.15	11.37	11.07	11.10	10.80	qfq	9,606,947	107,632,983	-1.68%
2026-03-18	11.41	11.41	11.18	11.29	10.98	qfq	12,267,453	138,237,746	-1.22%
2026-03-17	11.51	11.79	11.32	11.43	11.12	qfq	21,770,239	249,811,746	-1.47%
2026-03-16	11.30	11.79	11.20	11.60	11.28	qfq	20,753,623	239,831,536	2.84%
2026-03-13	11.05	11.35	11.04	11.28	10.97	qfq	12,073,800	135,642,425	2.17%
2026-03-12	11.01	11.14	10.94	11.04	10.74	qfq	8,163,200	90,161,640	-0.27%
2026-03-11	10.98	11.08	10.88	11.07	10.77	qfq	10,263,317	112,737,924	1.28%
2026-03-10	11.13	11.19	10.89	10.93	10.63	qfq	15,535,144	170,947,320	-2.50%
2026-03-09	10.95	11.27	10.91	11.21	10.90	qfq	21,631,183	240,727,234	1.82%
2026-03-06	10.68	11.07	10.57	11.01	10.71	qfq	19,003,146	205,981,383	2.42%
2026-03-05	10.40	10.80	10.33	10.75	10.46	qfq	22,269,778	235,898,583	2.67%
2026-03-04	10.34	10.61	10.26	10.47	10.18	qfq	28,867,466	301,192,746	1.16%
2026-03-03	9.80	10.63	9.76	10.35	10.07	qfq	40,043,839	411,667,263	5.18%
2026-03-02	9.70	9.85	9.65	9.84	9.57	qfq	15,808,060	154,424,829	0.51%
2026-02-27	9.86	9.88	9.76	9.79	9.52	qfq	9,117,540	89,412,174	-0.41%
2026-02-26	9.96	9.97	9.81	9.83	9.56	qfq	10,037,898	98,950,500	-1.31%
2026-02-25	10.07	10.11	9.94	9.96	9.69	qfq	13,009,212	130,514,066	-0.90%
2026-02-24	10.24	10.28	10.05	10.05	9.78	qfq	11,838,600	119,716,512	-1.57%
2026-02-13	10.26	10.33	10.20	10.21	9.93	qfq	9,129,691	93,699,758	-0.20%
2026-02-12	10.59	10.59	10.18	10.23	9.95	qfq	14,526,487	149,623,323	-3.40%
2026-02-11	10.61	10.64	10.51	10.59	10.30	qfq	8,359,722	88,261,289	-0.19%
2026-02-10	10.62	10.74	10.53	10.61	10.32	qfq	10,679,931	113,234,937	-1.03%
2026-02-09	10.53	10.75	10.42	10.72	10.43	qfq	20,152,435	214,122,178	0.37%
2026-02-06	10.88	10.99	10.62	10.68	10.39	qfq	16,602,931	178,510,934	-1.93%
2026-02-05	10.40	11.07	10.31	10.89	10.59	qfq	23,356,167	251,130,167	5.73%
2026-02-04	10.13	10.35	10.13	10.30	10.02	qfq	9,805,515	100,604,820	1.18%
2026-02-03	10.40	10.41	10.12	10.18	9.90	qfq	12,287,266	125,424,889	-1.83%
2026-02-02	10.54	10.69	10.34	10.37	10.09	qfq	13,780,218	144,383,320	-1.14%
2026-01-30	10.56	10.64	10.44	10.49	10.20	qfq	12,922,439	136,039,346	-0.47%
2026-01-29	10.29	10.56	10.28	10.54	10.25	qfq	14,509,891	151,538,094	2.53%
2026-01-28	10.28	10.40	10.21	10.28	10.00	qfq	10,375,291	106,973,568	-0.77%
2026-01-27	10.29	10.45	10.29	10.36	10.08	qfq	9,116,146	94,519,440	0.39%
2026-01-26	10.42	10.42	10.20	10.32	10.04	qfq	11,088,568	114,435,972	-1.15%
2026-01-23	10.28	10.52	10.28	10.44	10.15	qfq	13,525,615	140,533,830	1.75%
2026-01-22	10.25	10.34	10.18	10.26	9.98	qfq	8,942,669	91,851,773	0.10%
2026-01-21	10.40	10.44	10.18	10.25	9.97	qfq	10,678,022	109,760,504	-1.82%
2026-01-20	10.14	10.45	10.07	10.44	10.15	qfq	13,381,782	137,506,976	2.96%
2026-01-19	10.26	10.26	10.12	10.14	9.86	qfq	9,049,099	92,152,431	-0.49%
2026-01-16	10.37	10.37	10.10	10.19	9.91	qfq	12,799,077	130,809,377	-1.64%
2026-01-15	10.31	10.43	10.27	10.36	10.08	qfq	8,581,144	88,936,363	0.58%
2026-01-14	10.53	10.53	10.30	10.30	10.02	qfq	11,560,178	120,192,459	-2.37%
2026-01-13	10.44	10.64	10.41	10.55	10.26	qfq	9,933,460	104,926,399	0.96%
2026-01-12	10.31	10.56	10.20	10.45	10.16	qfq	12,611,033	131,352,509	0.00%
2026-01-09	10.42	10.53	10.32	10.45	10.16	qfq	9,889,626	103,020,329	0.00%
2026-01-08	10.66	10.70	10.43	10.45	10.16	qfq	9,902,400	104,295,734	-2.70%
2026-01-07	10.69	10.80	10.53	10.74	10.45	qfq	13,582,507	145,090,985	-1.10%
2026-01-06	10.85	10.92	10.72	10.86	10.40	qfq	12,496,687	135,218,446	0.09%
2026-01-05	10.82	10.93	10.80	10.85	10.39	qfq	13,859,487	150,562,364	0.18%
2025-12-31	10.89	10.92	10.81	10.83	10.37	qfq	6,732,400	73,102,896	-0.64%
2025-12-30	11.02	11.08	10.76	10.90	10.44	qfq	12,162,591	132,310,457	-0.82%
2025-12-29	10.88	11.07	10.88	10.99	10.52	qfq	11,059,849	121,611,756	1.29%
2025-12-26	10.94	11.06	10.80	10.85	10.39	qfq	9,650,920	105,528,662	-0.91%
2025-12-25	10.96	11.10	10.82	10.95	10.49	qfq	8,205,730	89,999,351	-0.09%
2025-12-24	10.91	11.00	10.86	10.96	10.50	qfq	5,649,003	61,732,223	0.46%
2025-12-23	10.90	11.11	10.86	10.91	10.45	qfq	8,985,393	98,381,767	0.00%
2025-12-22	11.12	11.13	10.86	10.91	10.45	qfq	9,240,944	101,067,241	-1.89%
2025-12-19	11.23	11.25	11.08	11.12	10.65	qfq	8,201,266	91,462,265	-1.07%
2025-12-18	10.98	11.25	10.95	11.24	10.76	qfq	6,595,700	73,205,068	2.55%
2025-12-17	11.00	11.08	10.89	10.96	10.50	qfq	7,361,322	80,818,572	-0.54%
2025-12-16	11.13	11.18	10.97	11.02	10.55	qfq	6,244,241	69,129,459	-0.63%
2025-12-15	10.87	11.15	10.84	11.09	10.62	qfq	8,878,283	97,979,497	2.31%
2025-12-12	10.90	11.03	10.82	10.84	10.38	qfq	11,822,009	128,898,952	-0.64%
2025-12-11	10.77	11.00	10.69	10.91	10.45	qfq	12,400,104	134,691,738	1.39%
2025-12-10	11.00	11.09	10.75	10.76	10.30	qfq	7,092,500	76,991,795	-2.00%
2025-12-09	10.89	11.11	10.81	10.98	10.51	qfq	9,888,409	108,866,267	1.10%
2025-12-08	10.90	10.95	10.80	10.86	10.40	qfq	13,295,696	144,515,959	-1.18%
2025-12-05	11.40	11.47	10.84	10.99	10.52	qfq	17,517,118	193,433,348	-3.68%
2025-12-04	11.57	11.59	11.32	11.41	10.93	qfq	8,091,500	92,524,801	-1.55%
2025-12-03	11.40	11.73	11.40	11.59	11.10	qfq	11,742,652	135,971,662	1.22%
2025-12-02	11.28	11.55	11.28	11.45	10.96	qfq	9,474,237	108,109,050	1.51%
2025-12-01	11.30	11.40	11.18	11.28	10.80	qfq	12,026,000	135,994,292	0.71%
2025-11-28	11.12	11.25	11.08	11.20	10.73	qfq	8,411,934	94,080,503	0.72%
2025-11-27	11.17	11.18	11.03	11.12	10.65	qfq	8,049,519	89,397,033	0.00%
2025-11-26	11.10	11.21	11.05	11.12	10.65	qfq	7,386,550	82,231,753	-0.27%
2025-11-25	11.16	11.37	11.01	11.15	10.68	qfq	12,283,881	137,866,906	-0.09%
2025-11-24	11.13	11.24	11.05	11.16	10.69	qfq	9,685,037	108,022,113	0.36%
2025-11-21	11.40	11.44	11.10	11.12	10.65	qfq	11,788,349	132,582,166	-1.59%
2025-11-20	11.34	11.43	11.22	11.30	10.82	qfq	7,930,651	89,936,345	0.09%
2025-11-19	11.20	11.38	11.14	11.29	10.81	qfq	8,086,200	91,353,913	0.80%
2025-11-18	11.27	11.38	11.13	11.20	10.73	qfq	8,605,221	96,706,689	-0.62%
2025-11-17	11.29	11.44	11.15	11.27	10.79	qfq	9,818,594	111,005,765	-0.18%
2025-11-14	11.38	11.53	11.29	11.29	10.81	qfq	7,576,677	86,435,073	-1.22%
2025-11-13	11.37	11.46	11.28	11.43	10.95	qfq	9,750,869	110,967,290	0.70%
2025-11-12	11.39	11.55	11.33	11.35	10.87	qfq	9,361,401	106,978,673	-0.09%
2025-11-11	11.32	11.52	11.26	11.36	10.88	qfq	10,786,583	123,060,862	0.35%
2025-11-10	11.09	11.33	11.00	11.32	10.84	qfq	8,949,082	100,496,226	1.25%
2025-11-07	11.21	11.43	11.16	11.18	10.71	qfq	9,631,600	108,345,836	0.00%
2025-11-06	11.08	11.24	10.93	11.18	10.71	qfq	14,079,215	156,742,318	0.81%
2025-11-05	11.25	11.38	11.09	11.09	10.62	qfq	15,617,548	174,582,181	-0.98%
2025-11-04	10.90	11.24	10.80	11.20	10.73	qfq	20,089,703	223,287,178	3.13%
2025-11-03	10.72	10.89	10.64	10.86	10.40	qfq	17,418,590	187,724,132	1.78%
2025-10-31	10.74	10.77	10.40	10.67	10.22	qfq	16,535,799	175,321,354	-0.47%
2025-10-30	10.70	10.82	10.62	10.72	10.27	qfq	12,833,595	137,719,914	-0.37%
2025-10-29	10.63	10.78	10.36	10.76	10.30	qfq	25,994,845	276,219,689	0.84%
2025-10-28	10.50	10.72	10.46	10.67	10.22	qfq	22,498,885	239,362,077	2.11%
2025-10-27	10.47	10.70	10.36	10.45	10.01	qfq	34,914,218	367,962,090	2.75%
2025-10-24	10.29	10.33	10.10	10.17	9.74	qfq	15,979,887	162,725,455	-1.36%
2025-10-23	10.28	10.48	10.26	10.31	9.87	qfq	14,817,654	153,614,191	-0.58%
2025-10-22	10.24	10.48	10.21	10.37	9.93	qfq	14,007,887	145,101,200	0.68%
2025-10-21	10.29	10.31	10.11	10.30	9.86	qfq	15,754,155	160,809,190	0.10%
2025-10-20	10.20	10.37	10.07	10.29	9.85	qfq	23,631,120	241,427,582	-0.10%
2025-10-17	10.32	10.43	10.24	10.30	9.86	qfq	27,114,904	279,626,703	-0.48%
2025-10-16	9.97	10.43	9.90	10.35	9.91	qfq	34,676,194	355,668,605	2.78%
2025-10-15	9.90	10.33	9.71	10.07	9.64	qfq	45,589,220	460,905,062	1.72%
2025-10-14	9.21	9.93	9.20	9.90	9.48	qfq	48,629,357	470,642,972	6.68%
2025-10-13	8.98	9.33	8.92	9.28	8.89	qfq	23,852,858	218,646,711	2.88%
2025-10-10	8.91	9.07	8.90	9.02	8.64	qfq	11,662,747	105,157,782	1.23%
2025-10-09	8.88	8.94	8.84	8.91	8.53	qfq	10,668,349	94,802,319	-0.22%
2025-09-30	8.97	9.00	8.90	8.93	8.55	qfq	9,973,000	89,151,578	-0.89%
2025-09-29	9.03	9.05	8.88	9.01	8.63	qfq	14,665,037	131,411,959	0.11%
2025-09-26	8.94	9.01	8.83	9.00	8.62	qfq	10,643,738	95,134,261	0.67%
2025-09-25	9.08	9.08	8.88	8.94	8.56	qfq	17,068,503	152,601,924	-1.65%
2025-09-24	9.17	9.21	9.08	9.09	8.70	qfq	11,374,752	103,827,096	-0.76%
2025-09-23	9.03	9.20	8.98	9.16	8.77	qfq	18,394,326	167,827,201	0.99%
2025-09-22	9.08	9.14	9.01	9.07	8.69	qfq	10,175,700	92,348,080	-0.11%
2025-09-19	9.06	9.12	8.99	9.08	8.70	qfq	11,524,289	104,426,910	0.22%
2025-09-18	9.28	9.31	9.05	9.06	8.68	qfq	15,261,129	139,801,357	-2.27%
2025-09-17	9.38	9.43	9.25	9.27	8.88	qfq	14,101,263	131,245,722	-1.17%
2025-09-16	9.41	9.47	9.35	9.38	8.98	qfq	9,169,638	86,197,158	-0.42%
2025-09-15	9.56	9.59	9.40	9.42	9.02	qfq	12,297,115	116,580,731	-1.67%
2025-09-12	9.64	9.70	9.57	9.58	9.17	qfq	11,873,100	114,260,578	-0.73%
2025-09-11	9.69	9.74	9.55	9.65	9.24	qfq	12,471,557	119,857,837	-0.52%
2025-09-10	9.66	9.74	9.60	9.70	9.29	qfq	9,160,057	88,630,980	0.41%
2025-09-09	9.59	9.67	9.56	9.66	9.25	qfq	8,610,347	82,744,542	0.73%
2025-09-08	9.52	9.64	9.52	9.59	9.18	qfq	8,500,500	81,481,966	-0.10%
2025-09-05	9.71	9.72	9.56	9.60	9.19	qfq	10,736,593	103,110,817	-1.34%
2025-09-04	9.64	9.74	9.51	9.73	9.32	qfq	11,968,399	115,467,237	0.52%
2025-09-03	9.85	9.86	9.66	9.68	9.27	qfq	11,418,994	110,978,556	-1.73%
2025-09-02	9.70	9.85	9.68	9.85	9.43	qfq	13,850,947	135,526,672	1.55%
2025-09-01	9.80	9.83	9.68	9.70	9.29	qfq	13,699,464	133,410,834	-1.42%
2025-08-29	9.80	9.98	9.78	9.84	9.42	qfq	15,205,202	150,317,211	0.10%
2025-08-28	9.82	9.85	9.71	9.83	9.41	qfq	13,969,596	136,651,661	-0.20%
2025-08-27	9.86	9.95	9.82	9.85	9.43	qfq	16,520,322	163,386,439	-0.20%
2025-08-26	9.90	9.94	9.85	9.87	9.45	qfq	11,689,590	115,462,274	-0.50%
2025-08-25	9.95	9.97	9.82	9.92	9.50	qfq	17,821,170	176,389,285	-0.30%
2025-08-22	10.07	10.09	9.88	9.95	9.53	qfq	14,057,151	139,508,861	-1.19%
2025-08-21	9.95	10.07	9.91	10.07	9.64	qfq	13,166,711	131,911,748	1.21%
2025-08-20	9.87	10.01	9.80	9.95	9.53	qfq	13,857,067	137,801,491	0.81%
2025-08-19	9.93	9.97	9.84	9.87	9.45	qfq	12,126,203	119,644,705	-0.50%
2025-08-18	9.99	10.04	9.90	9.92	9.50	qfq	14,109,742	140,518,361	-0.70%
2025-08-15	10.09	10.13	9.84	9.99	9.57	qfq	13,728,110	136,313,715	-0.99%
2025-08-14	10.11	10.21	10.08	10.09	9.66	qfq	10,364,426	104,908,112	-0.49%
2025-08-13	10.26	10.31	10.12	10.14	9.71	qfq	9,707,563	98,977,235	-1.27%
2025-08-12	10.13	10.34	10.13	10.27	9.83	qfq	9,056,103	93,066,365	0.59%
2025-08-11	10.36	10.37	10.18	10.21	9.78	qfq	11,785,212	120,584,454	-1.45%
2025-08-08	10.48	10.54	10.35	10.36	9.92	qfq	10,779,460	112,478,143	-1.15%
2025-08-07	10.35	10.50	10.27	10.48	10.04	qfq	14,199,644	147,816,003	1.45%
2025-08-06	10.39	10.44	10.26	10.33	9.89	qfq	9,420,201	97,311,495	-0.48%
2025-08-05	10.20	10.39	10.16	10.38	9.94	qfq	13,607,883	140,166,715	1.76%
2025-08-04	9.97	10.23	9.97	10.20	9.77	qfq	15,400,132	156,526,164	1.90%
2025-08-01	10.12	10.15	9.95	10.01	9.59	qfq	11,520,735	115,459,123	-0.99%
2025-07-31	10.16	10.17	9.99	10.11	9.68	qfq	13,193,562	132,626,066	-0.59%
2025-07-30	10.14	10.24	10.10	10.17	9.74	qfq	12,385,611	126,061,111	0.30%
2025-07-29	10.31	10.37	10.11	10.14	9.71	qfq	12,866,823	131,339,601	-1.65%
2025-07-28	10.29	10.39	10.28	10.31	9.87	qfq	11,853,683	122,560,800	0.19%
2025-07-25	10.29	10.41	10.25	10.29	9.85	qfq	13,395,600	138,006,844	0.00%
2025-07-24	10.47	10.47	10.23	10.29	9.85	qfq	15,754,695	162,799,322	-1.91%
2025-07-23	10.49	10.63	10.46	10.49	10.05	qfq	13,651,900	143,874,673	0.00%
2025-07-22	10.66	10.68	10.36	10.49	10.05	qfq	16,358,464	171,707,994	-1.69%
2025-07-21	10.75	10.77	10.63	10.67	10.22	qfq	12,065,656	128,748,845	-1.02%
2025-07-18	10.76	10.80	10.66	10.78	10.32	qfq	10,096,871	108,464,179	0.19%
2025-07-17	10.93	10.94	10.70	10.76	10.30	qfq	10,703,722	115,424,467	-1.01%
2025-07-16	11.00	11.02	10.71	10.87	10.41	qfq	13,815,591	149,505,456	-1.18%
2025-07-15	11.10	11.19	10.97	11.00	10.53	qfq	8,912,556	98,460,201	-0.72%
2025-07-14	11.02	11.22	11.00	11.08	10.61	qfq	11,849,077	131,635,125	0.18%
2025-07-11	11.31	11.35	11.05	11.06	10.59	qfq	19,259,392	215,398,448	-1.86%
2025-07-10	11.28	11.33	11.21	11.27	10.79	qfq	11,901,600	134,235,108	-0.09%
2025-07-09	11.30	11.39	11.21	11.28	10.80	qfq	14,596,570	164,545,718	-0.18%
2025-07-08	11.40	11.47	11.26	11.30	10.82	qfq	11,278,218	127,693,158	-1.05%
2025-07-07	11.41	11.50	11.26	11.42	10.94	qfq	11,589,713	131,764,042	0.09%
2025-07-04	11.21	11.47	11.17	11.41	10.93	qfq	14,887,591	169,270,203	1.60%
2025-07-03	11.15	11.24	11.06	11.23	10.75	qfq	11,237,871	125,514,092	0.81%
2025-07-02	11.07	11.35	11.07	11.14	10.67	qfq	15,818,971	177,042,852	0.27%
2025-07-01	10.90	11.12	10.85	11.11	10.64	qfq	16,841,631	185,604,459	2.30%
2025-06-30	10.92	10.98	10.62	10.86	10.40	qfq	15,221,101	165,268,133	-1.36%
2025-06-27	11.44	11.53	10.98	11.01	10.54	qfq	26,010,366	290,931,070	-4.34%
2025-06-26	11.14	11.59	11.05	11.51	11.02	qfq	17,453,762	198,090,157	3.23%
2025-06-25	11.03	11.18	11.00	11.15	10.68	qfq	11,873,516	131,856,138	0.63%
2025-06-24	11.18	11.18	10.98	11.08	10.61	qfq	12,755,156	141,133,410	-0.98%
2025-06-23	11.15	11.24	10.98	11.19	10.72	qfq	8,988,797	100,132,985	0.18%
2025-06-20	11.07	11.23	10.99	11.17	10.70	qfq	9,992,745	111,327,679	0.90%
2025-06-19	11.06	11.15	10.95	11.07	10.60	qfq	9,105,476	100,339,347	0.09%
2025-06-18	10.95	11.09	10.95	11.06	10.59	qfq	9,770,700	107,789,414	0.18%
2025-06-17	11.19	11.26	10.95	11.04	10.57	qfq	10,688,116	118,174,045	-1.43%
2025-06-16	11.11	11.20	11.02	11.20	10.73	qfq	7,926,148	88,145,732	0.81%
2025-06-13	11.31	11.38	11.08	11.11	10.64	qfq	11,690,554	130,672,657	-1.86%
2025-06-12	11.21	11.36	11.21	11.32	10.84	qfq	8,911,715	100,776,157	1.07%
2025-06-11	11.18	11.24	11.05	11.20	10.73	qfq	10,243,400	114,259,291	0.09%
2025-06-10	11.12	11.29	11.08	11.19	10.72	qfq	14,378,869	160,817,590	-1.58%
2025-06-09	11.37	11.42	11.14	11.37	10.65	qfq	11,809,286	132,921,816	0.26%
2025-06-06	11.45	11.63	11.32	11.34	10.62	qfq	11,042,038	126,086,350	-0.87%
2025-06-05	11.39	11.60	11.36	11.44	10.72	qfq	14,447,973	165,352,383	0.09%
2025-06-04	11.39	11.49	11.28	11.43	10.71	qfq	13,062,130	148,530,028	0.62%
2025-06-03	11.13	11.42	11.11	11.36	10.64	qfq	14,836,105	167,869,828	1.52%
2025-05-30	11.14	11.27	11.11	11.19	10.48	qfq	13,547,258	151,620,702	0.63%
2025-05-29	11.23	11.33	11.07	11.12	10.42	qfq	14,769,917	165,423,768	-1.59%
2025-05-28	11.18	11.33	10.94	11.30	10.58	qfq	19,885,179	220,985,688	0.80%
2025-05-27	11.20	11.37	11.16	11.21	10.50	qfq	14,705,126	165,264,750	-0.09%
2025-05-26	11.46	11.59	11.13	11.22	10.51	qfq	23,532,283	265,127,142	-2.77%
2025-05-23	11.70	11.75	11.46	11.54	10.81	qfq	15,203,043	176,061,047	-1.28%
2025-05-22	11.53	11.71	11.48	11.69	10.95	qfq	13,266,037	154,135,189	1.39%
2025-05-21	11.35	11.56	11.30	11.53	10.80	qfq	13,877,257	158,956,435	1.59%
2025-05-20	11.45	11.60	11.30	11.35	10.63	qfq	11,396,356	130,056,715	-0.79%
2025-05-19	11.25	11.54	11.21	11.44	10.72	qfq	14,814,190	169,165,490	1.60%
2025-05-16	11.38	11.50	11.11	11.26	10.55	qfq	19,858,384	223,155,423	-1.23%
2025-05-15	11.35	11.62	11.35	11.40	10.68	qfq	15,949,233	183,207,789	0.00%
2025-05-14	11.48	11.62	11.37	11.40	10.68	qfq	19,704,977	225,911,194	-1.72%
2025-05-13	11.01	11.60	10.88	11.60	10.87	qfq	23,256,027	263,864,051	4.41%
2025-05-12	10.97	11.13	10.69	11.11	10.41	qfq	15,008,680	164,426,769	1.00%
2025-05-09	10.75	11.26	10.75	11.00	10.30	qfq	16,170,682	178,150,724	2.23%
2025-05-08	10.45	10.85	10.36	10.76	10.08	qfq	15,870,844	168,019,775	2.28%
2025-05-07	10.50	10.57	10.42	10.52	9.85	qfq	11,125,286	116,799,220	0.57%
2025-05-06	10.67	10.70	10.30	10.46	9.80	qfq	14,149,872	147,859,129	-2.24%
2025-04-30	10.73	10.84	10.60	10.70	10.02	qfq	14,696,116	157,333,231	-0.28%
2025-04-29	10.64	10.98	10.64	10.73	10.05	qfq	12,292,268	132,365,002	-0.09%
2025-04-28	10.35	11.04	10.26	10.74	10.06	qfq	22,018,500	236,492,844	4.68%
2025-04-25	10.39	10.41	10.22	10.26	9.61	qfq	6,529,382	67,082,526	-0.77%
2025-04-24	10.25	10.44	10.23	10.34	9.69	qfq	7,788,141	80,420,113	1.08%
2025-04-23	10.33	10.45	10.20	10.23	9.58	qfq	9,085,841	93,516,283	-0.97%
2025-04-22	10.00	10.40	10.00	10.33	9.68	qfq	13,325,445	136,946,787	2.99%
2025-04-21	10.02	10.29	10.00	10.03	9.40	qfq	10,585,756	107,036,516	-1.18%
2025-04-18	10.05	10.35	9.99	10.15	9.51	qfq	15,612,364	158,486,699	1.20%
2025-04-17	9.95	10.09	9.87	10.03	9.40	qfq	9,584,817	95,808,983	0.20%
2025-04-16	9.85	10.06	9.65	10.01	9.38	qfq	12,771,712	126,998,069	1.32%
2025-04-15	9.62	9.88	9.59	9.88	9.25	qfq	11,468,754	111,974,969	2.81%
2025-04-14	9.38	9.66	9.30	9.61	9.00	qfq	10,550,888	100,518,025	3.00%
2025-04-11	9.42	9.44	9.28	9.33	8.74	qfq	6,512,946	60,857,197	-1.27%
2025-04-10	9.41	9.53	9.38	9.45	8.85	qfq	8,346,644	78,893,060	0.53%
2025-04-09	9.49	9.49	9.23	9.40	8.81	qfq	13,349,527	124,907,446	-0.74%
2025-04-08	9.16	9.60	9.15	9.47	8.87	qfq	16,635,360	157,017,244	3.38%
2025-04-07	9.46	9.85	8.90	9.16	8.58	qfq	18,144,181	170,466,903	-5.76%
2025-04-03	9.52	9.75	9.45	9.72	9.10	qfq	10,364,166	99,721,783	1.89%
2025-04-02	9.52	9.61	9.49	9.54	8.94	qfq	6,159,196	58,774,365	0.32%
2025-04-01	9.71	9.75	9.44	9.51	8.91	qfq	13,117,030	124,986,118	-2.06%
2025-03-31	9.69	9.81	9.61	9.71	9.10	qfq	10,732,945	104,428,085	1.15%
2025-03-28	9.74	9.79	9.52	9.60	8.99	qfq	11,665,235	112,060,927	-1.64%
2025-03-27	9.62	9.82	9.59	9.76	9.14	qfq	12,105,153	117,955,896	1.46%
2025-03-26	9.60	9.66	9.51	9.62	9.01	qfq	9,425,077	90,438,625	-0.31%
2025-03-25	9.67	9.76	9.52	9.65	9.04	qfq	14,113,740	135,772,171	-0.21%
2025-03-24	9.45	9.74	9.39	9.67	9.06	qfq	21,075,581	202,826,057	2.33%
2025-03-21	9.35	9.50	9.29	9.45	8.85	qfq	15,814,358	149,115,014	1.61%
2025-03-20	9.13	9.60	9.13	9.30	8.71	qfq	22,381,301	209,456,069	1.97%
2025-03-19	8.83	9.14	8.80	9.12	8.54	qfq	17,482,050	157,217,085	3.28%
2025-03-18	8.73	8.85	8.70	8.83	8.27	qfq	8,884,021	78,108,360	0.91%
2025-03-17	8.71	8.78	8.67	8.75	8.20	qfq	7,347,903	64,240,462	0.57%
2025-03-14	8.60	8.72	8.60	8.70	8.15	qfq	8,559,646	74,377,078	0.93%
2025-03-13	8.59	8.64	8.57	8.62	8.07	qfq	5,483,973	47,193,557	0.35%
2025-03-12	8.60	8.64	8.56	8.59	8.05	qfq	5,394,422	46,449,169	-0.23%
2025-03-11	8.54	8.63	8.53	8.61	8.07	qfq	5,033,627	43,192,438	0.35%
2025-03-10	8.61	8.62	8.54	8.58	8.04	qfq	6,735,909	57,674,910	-0.35%
2025-03-07	8.68	8.72	8.59	8.61	8.07	qfq	10,644,358	91,783,976	-1.03%
2025-03-06	8.78	8.82	8.65	8.70	8.15	qfq	7,624,914	66,387,547	-1.02%
2025-03-05	8.67	8.82	8.61	8.79	8.23	qfq	9,509,169	83,246,911	1.62%
2025-03-04	8.57	8.70	8.57	8.65	8.10	qfq	5,807,780	50,270,586	0.46%
2025-03-03	8.65	8.74	8.58	8.61	8.07	qfq	9,041,080	78,009,472	-0.81%
2025-02-28	8.63	8.71	8.62	8.68	8.13	qfq	8,876,440	76,975,601	0.35%
2025-02-27	8.61	8.66	8.57	8.65	8.10	qfq	7,839,309	67,660,589	0.58%
2025-02-26	8.57	8.68	8.57	8.60	8.06	qfq	6,038,292	52,012,518	0.35%
2025-02-25	8.63	8.66	8.56	8.57	8.03	qfq	6,210,263	53,399,734	-0.81%
2025-02-24	8.70	8.74	8.60	8.64	8.09	qfq	8,010,272	69,348,208	-1.14%
2025-02-21	8.89	8.91	8.66	8.74	8.19	qfq	14,238,305	124,342,651	-1.58%
2025-02-20	8.92	8.96	8.86	8.88	8.32	qfq	6,449,482	57,307,139	-0.45%
2025-02-19	9.03	9.04	8.88	8.92	8.36	qfq	9,700,533	86,670,064	-1.33%
2025-02-18	8.86	9.08	8.85	9.04	8.47	qfq	12,269,457	110,539,696	2.03%
2025-02-17	8.97	9.00	8.83	8.86	8.30	qfq	8,842,958	78,459,213	-1.23%
2025-02-14	9.07	9.07	8.90	8.97	8.40	qfq	6,294,886	56,464,930	-0.33%
2025-02-13	8.99	9.07	8.96	9.00	8.43	qfq	7,334,576	66,134,572	0.33%
2025-02-12	8.96	9.02	8.92	8.97	8.40	qfq	6,842,241	61,378,321	0.22%
2025-02-11	8.82	8.97	8.78	8.95	8.38	qfq	11,736,898	104,594,632	1.82%
2025-02-10	9.00	9.05	8.78	8.79	8.23	qfq	13,910,111	123,452,203	-2.33%
2025-02-07	9.02	9.05	8.93	9.00	8.43	qfq	8,130,198	73,267,362	-0.44%
2025-02-06	8.95	9.13	8.88	9.04	8.47	qfq	8,480,147	76,171,854	1.01%
2025-02-05	9.06	9.10	8.92	8.95	8.38	qfq	9,496,202	85,632,714	-0.89%
2025-01-27	8.83	9.08	8.82	9.03	8.46	qfq	9,329,469	84,080,565	2.50%
2025-01-24	8.75	8.85	8.68	8.81	8.25	qfq	9,029,819	79,213,571	-1.34%
2025-01-23	8.76	8.99	8.76	8.93	8.21	qfq	10,446,570	93,062,611	2.53%
2025-01-22	8.96	9.00	8.68	8.71	8.01	qfq	10,940,367	95,934,467	-3.01%
2025-01-21	8.98	9.00	8.83	8.98	8.26	qfq	6,418,220	57,462,913	1.24%
2025-01-20	8.97	9.06	8.86	8.87	8.15	qfq	9,158,836	82,011,742	-0.78%
2025-01-17	8.98	9.00	8.88	8.94	8.22	qfq	6,392,096	57,055,634	-0.45%
2025-01-16	8.97	9.03	8.91	8.98	8.26	qfq	8,879,082	79,650,447	0.79%
2025-01-15	8.91	9.12	8.86	8.91	8.19	qfq	8,584,020	77,043,326	-0.22%
2025-01-14	8.76	8.96	8.74	8.93	8.21	qfq	6,954,122	61,791,341	2.29%
2025-01-13	8.90	8.90	8.64	8.73	8.03	qfq	9,302,920	81,277,089	-2.24%
2025-01-10	9.08	9.12	8.91	8.93	8.21	qfq	8,170,164	73,356,171	-1.65%
2025-01-09	9.25	9.26	9.08	9.08	8.35	qfq	7,368,175	67,356,776	-2.26%
2025-01-08	9.29	9.39	9.17	9.29	8.54	qfq	8,021,432	74,359,182	-0.32%
2025-01-07	9.15	9.35	9.10	9.32	8.57	qfq	7,172,887	66,350,201	1.53%
2025-01-06	9.05	9.21	8.98	9.18	8.44	qfq	11,723,371	106,728,694	1.10%
2025-01-03	9.17	9.27	9.04	9.08	8.35	qfq	11,799,359	107,504,957	-0.44%
2025-01-02	9.27	9.38	9.07	9.12	8.38	qfq	12,171,092	112,553,148	-1.72%
2024-12-31	9.41	9.50	9.28	9.28	8.53	qfq	11,689,686	109,661,029	-1.38%
2024-12-30	9.36	9.43	9.32	9.41	8.65	qfq	11,845,889	111,239,439	0.53%
2024-12-27	9.40	9.42	9.23	9.36	8.60	qfq	12,626,559	117,799,659	-0.32%
2024-12-26	9.55	9.58	9.38	9.39	8.63	qfq	11,999,076	113,235,594	-1.68%
2024-12-25	9.43	9.57	9.41	9.55	8.78	qfq	11,063,872	105,364,477	1.27%
2024-12-24	9.35	9.45	9.32	9.43	8.67	qfq	8,708,943	81,801,514	0.64%
2024-12-23	9.34	9.53	9.34	9.37	8.61	qfq	10,222,985	96,328,293	0.11%
2024-12-20	9.43	9.48	9.34	9.36	8.60	qfq	7,863,100	73,940,645	-0.64%
2024-12-19	9.51	9.58	9.38	9.42	8.66	qfq	9,505,606	89,895,450	-1.57%
2024-12-18	9.61	9.78	9.55	9.57	8.80	qfq	13,989,660	134,998,954	-0.31%
2024-12-17	9.54	9.69	9.50	9.60	8.83	qfq	17,867,735	171,866,574	0.63%
2024-12-16	9.30	9.65	9.26	9.54	8.77	qfq	22,757,734	217,311,006	2.80%
2024-12-13	9.55	9.61	9.26	9.28	8.53	qfq	35,768,453	336,520,893	-2.93%
2024-12-12	9.40	9.65	9.36	9.56	8.79	qfq	26,679,065	254,578,115	1.81%
2024-12-11	9.32	9.44	9.25	9.39	8.63	qfq	17,628,160	165,090,526	0.75%
2024-12-10	9.55	9.56	9.23	9.32	8.57	qfq	19,553,391	182,799,566	-0.85%
2024-12-09	9.35	9.48	9.20	9.40	8.64	qfq	11,901,853	111,714,267	0.43%
2024-12-06	9.31	9.48	9.27	9.36	8.60	qfq	13,944,113	130,433,298	-0.21%
2024-12-05	9.41	9.58	9.30	9.38	8.62	qfq	17,385,984	164,203,543	-0.32%
2024-12-04	9.06	9.52	9.00	9.41	8.65	qfq	25,367,947	237,495,630	2.62%
2024-12-03	8.84	9.18	8.82	9.17	8.43	qfq	21,582,601	194,984,024	3.73%
2024-12-02	8.85	8.92	8.76	8.84	8.13	qfq	18,710,604	164,941,096	-0.23%
2024-11-29	8.84	9.02	8.81	8.86	8.15	qfq	16,286,886	145,050,949	-0.23%
2024-11-28	9.06	9.06	8.70	8.88	8.16	qfq	18,973,091	167,811,411	-1.99%
2024-11-27	9.01	9.07	8.81	9.06	8.33	qfq	9,338,559	83,733,355	0.22%
2024-11-26	9.11	9.12	8.96	9.04	8.31	qfq	8,508,894	76,866,773	-0.77%
2024-11-25	9.01	9.20	8.96	9.11	8.37	qfq	8,982,278	81,666,288	1.11%
2024-11-22	9.32	9.38	8.98	9.01	8.28	qfq	11,348,400	103,867,728	-3.64%
2024-11-21	9.23	9.35	9.14	9.35	8.60	qfq	10,840,349	100,412,490	0.86%
2024-11-20	9.27	9.36	9.19	9.27	8.52	qfq	11,225,334	103,860,497	-0.64%
2024-11-19	9.36	9.49	9.13	9.33	8.58	qfq	21,781,342	203,092,818	-1.27%
2024-11-18	9.45	10.00	9.32	9.45	8.69	qfq	43,717,845	421,368,654	1.39%
2024-11-15	9.30	9.47	9.16	9.32	8.57	qfq	18,010,799	168,296,471	-0.85%
2024-11-14	9.08	9.55	9.01	9.40	8.64	qfq	25,392,886	237,647,575	3.18%
2024-11-13	8.93	9.27	8.91	9.11	8.37	qfq	18,443,784	168,028,995	1.56%
2024-11-12	9.11	9.11	8.90	8.97	8.25	qfq	17,840,827	160,474,648	-1.32%
2024-11-11	9.40	9.69	9.00	9.09	8.36	qfq	24,709,448	226,537,129	-3.81%
2024-11-08	9.68	9.75	9.36	9.45	8.69	qfq	17,355,389	164,541,619	-1.66%
2024-11-07	9.02	9.68	9.02	9.61	8.83	qfq	28,028,014	262,885,994	5.26%
2024-11-06	9.30	9.32	8.98	9.13	8.39	qfq	20,543,531	187,044,759	-0.76%
2024-11-05	8.90	9.33	8.86	9.20	8.46	qfq	26,943,029	245,836,698	2.91%
2024-11-04	8.77	8.96	8.57	8.94	8.22	qfq	18,428,970	162,373,538	1.94%
2024-11-01	8.48	9.04	8.45	8.77	8.06	qfq	28,955,022	253,802,418	3.54%
2024-10-31	8.53	8.59	8.26	8.47	7.79	qfq	19,271,672	162,409,636	-0.35%
2024-10-30	8.58	8.76	8.44	8.50	7.81	qfq	12,067,777	103,295,919	-0.70%
2024-10-29	8.51	8.74	8.48	8.56	7.87	qfq	16,037,853	138,005,821	0.47%
2024-10-28	8.45	8.58	8.33	8.52	7.83	qfq	15,076,837	127,931,353	0.83%
2024-10-25	8.61	8.65	8.40	8.45	7.77	qfq	15,767,521	133,678,410	-2.20%
2024-10-24	8.63	8.76	8.57	8.64	7.94	qfq	10,755,200	92,982,237	-0.80%
2024-10-23	8.65	8.93	8.63	8.71	8.01	qfq	17,579,140	153,792,116	0.00%
2024-10-22	8.57	8.74	8.54	8.71	8.01	qfq	15,692,312	135,567,140	0.81%
2024-10-21	8.67	8.67	8.41	8.64	7.94	qfq	25,436,044	216,943,414	-1.59%
2024-10-18	8.69	8.90	8.64	8.78	8.07	qfq	34,273,361	299,939,012	0.23%
2024-10-17	9.00	9.05	8.67	8.76	8.05	qfq	39,160,213	345,834,000	-3.95%
2024-10-16	8.30	9.19	8.29	9.12	8.38	qfq	59,693,519	535,979,692	8.31%
2024-10-15	8.21	8.82	8.17	8.42	7.74	qfq	41,967,432	359,623,073	1.20%
2024-10-14	7.89	8.42	7.88	8.32	7.65	qfq	32,932,322	270,713,134	7.08%
2024-10-11	7.83	7.95	7.73	7.77	7.14	qfq	15,762,067	123,101,043	-0.77%
2024-10-10	7.80	8.01	7.65	7.83	7.20	qfq	17,699,086	139,022,962	2.49%
2024-10-09	8.13	8.18	7.62	7.64	7.02	qfq	19,570,905	154,279,305	-8.17%
2024-10-08	8.90	8.90	8.00	8.32	7.65	qfq	35,103,301	292,676,892	2.72%
2024-09-30	7.82	8.20	7.67	8.10	7.45	qfq	30,332,744	241,297,523	5.74%
2024-09-27	7.71	7.86	7.59	7.66	7.04	qfq	8,866,944	68,215,756	0.13%
2024-09-26	7.33	7.66	7.29	7.65	7.03	qfq	14,947,830	111,745,165	4.08%
2024-09-25	7.25	7.40	7.23	7.35	6.76	qfq	14,006,492	102,711,943	2.23%
2024-09-24	6.93	7.19	6.92	7.19	6.61	qfq	11,531,743	81,793,217	3.75%
2024-09-23	6.74	6.95	6.73	6.93	6.37	qfq	7,562,356	51,997,209	2.97%
2024-09-20	6.75	6.77	6.70	6.73	6.19	qfq	5,372,800	36,200,552	0.00%
2024-09-19	6.62	6.75	6.60	6.73	6.19	qfq	5,398,900	36,132,060	1.51%
2024-09-18	6.62	6.66	6.53	6.63	6.09	qfq	4,095,600	26,989,452	0.00%
2024-09-13	6.62	6.70	6.62	6.63	6.09	qfq	4,024,437	26,770,746	0.15%
2024-09-12	6.60	6.67	6.58	6.62	6.09	qfq	3,372,514	22,346,253	0.00%
2024-09-11	6.69	6.71	6.58	6.62	6.09	qfq	4,524,796	29,956,884	-1.19%
2024-09-10	6.68	6.72	6.63	6.70	6.16	qfq	4,649,600	31,014,608	0.30%
2024-09-09	6.76	6.79	6.68	6.68	6.14	qfq	4,699,529	31,520,648	-1.47%
2024-09-06	6.82	6.87	6.78	6.78	6.23	qfq	4,469,100	30,514,670	-0.59%
2024-09-05	6.73	6.84	6.72	6.82	6.27	qfq	5,398,708	36,629,324	1.19%
2024-09-04	6.72	6.78	6.71	6.74	6.20	qfq	4,658,854	31,433,264	-0.30%
2024-09-03	6.78	6.80	6.67	6.76	6.21	qfq	7,540,400	50,771,176	0.00%
2024-09-02	6.80	6.89	6.76	6.76	6.21	qfq	9,707,200	66,185,680	-0.73%
2024-08-30	6.83	6.91	6.78	6.81	6.26	qfq	8,114,328	55,526,794	-0.73%
2024-08-29	7.04	7.08	6.85	6.86	6.31	qfq	9,591,491	66,382,617	-3.11%
2024-08-28	7.13	7.14	7.01	7.08	6.51	qfq	6,085,428	43,048,485	-0.84%
2024-08-27	7.07	7.15	7.06	7.14	6.56	qfq	6,036,600	42,989,239	0.71%
2024-08-26	7.07	7.09	7.00	7.09	6.52	qfq	5,470,300	38,598,013	0.42%
2024-08-23	7.06	7.10	7.00	7.06	6.49	qfq	4,987,266	35,104,219	0.00%
2024-08-22	7.01	7.08	6.99	7.06	6.49	qfq	5,657,237	39,946,180	1.00%
2024-08-21	7.08	7.09	6.99	6.99	6.43	qfq	5,101,100	35,831,441	-1.41%
2024-08-20	7.15	7.19	7.06	7.09	6.52	qfq	8,004,800	56,923,305	-0.70%
2024-08-19	6.99	7.14	6.98	7.14	6.56	qfq	9,538,424	67,541,049	2.29%
2024-08-16	6.94	7.00	6.93	6.98	6.42	qfq	5,568,725	38,829,275	0.58%
2024-08-15	6.87	6.96	6.86	6.94	6.38	qfq	5,332,032	36,936,795	0.73%
2024-08-14	6.87	6.95	6.87	6.89	6.33	qfq	4,300,400	29,664,098	0.00%
2024-08-13	6.86	6.92	6.84	6.89	6.33	qfq	4,788,238	32,928,014	0.58%
2024-08-12	6.95	6.95	6.84	6.85	6.30	qfq	4,311,700	29,652,879	-1.15%
2024-08-09	6.93	7.00	6.92	6.93	6.37	qfq	5,132,300	35,717,088	0.00%
2024-08-08	6.92	6.96	6.87	6.93	6.37	qfq	4,994,678	34,505,838	-0.14%
2024-08-07	6.97	7.01	6.93	6.94	6.38	qfq	5,081,591	35,330,805	-0.57%
2024-08-06	7.07	7.11	6.92	6.98	6.42	qfq	7,094,333	49,611,291	-0.71%
2024-08-05	7.18	7.20	7.02	7.03	6.46	qfq	10,288,432	73,101,289	-2.09%
2024-08-02	7.24	7.25	7.16	7.18	6.60	qfq	8,287,910	59,658,290	-0.83%
2024-08-01	7.25	7.33	7.23	7.24	6.66	qfq	7,906,910	57,462,789	-0.55%
2024-07-31	7.22	7.29	7.21	7.28	6.69	qfq	10,148,042	73,547,223	0.55%
2024-07-30	7.30	7.33	7.20	7.24	6.66	qfq	6,906,826	50,006,155	-0.96%
2024-07-29	7.28	7.34	7.18	7.31	6.72	qfq	7,244,189	52,617,669	0.41%
2024-07-26	7.32	7.37	7.21	7.28	6.69	qfq	8,139,094	59,072,671	-0.95%
2024-07-25	7.45	7.47	7.26	7.35	6.76	qfq	7,906,000	58,106,241	-1.21%
2024-07-24	7.29	7.47	7.29	7.44	6.84	qfq	13,441,345	99,365,031	1.92%
2024-07-23	7.20	7.40	7.18	7.30	6.71	qfq	15,986,327	117,389,012	1.25%
2024-07-22	7.35	7.35	7.18	7.21	6.63	qfq	12,813,178	92,613,973	-2.44%
2024-07-19	7.58	7.58	7.32	7.39	6.79	qfq	23,135,572	170,658,541	-8.20%
2024-07-18	7.91	8.06	7.88	8.05	7.03	qfq	22,525,211	179,513,985	1.51%
2024-07-17	7.83	7.93	7.81	7.93	6.92	qfq	12,651,365	99,779,214	1.28%
2024-07-16	7.85	7.95	7.77	7.83	6.83	qfq	12,861,947	100,985,044	0.13%
2024-07-15	7.80	7.84	7.73	7.82	6.82	qfq	8,980,491	69,966,731	0.39%
2024-07-12	7.60	7.81	7.58	7.79	6.80	qfq	11,022,981	85,329,819	2.50%
2024-07-11	7.69	7.74	7.57	7.60	6.63	qfq	8,544,356	65,120,480	-0.78%
2024-07-10	7.71	7.78	7.63	7.66	6.68	qfq	7,371,000	56,596,994	-0.91%
2024-07-09	7.57	7.75	7.57	7.73	6.75	qfq	8,938,856	68,431,443	1.31%
2024-07-08	7.70	7.76	7.58	7.63	6.66	qfq	6,058,100	46,340,752	-0.91%
2024-07-05	7.86	7.86	7.63	7.70	6.72	qfq	6,462,966	49,919,371	-1.79%
2024-07-04	7.96	7.99	7.80	7.84	6.84	qfq	5,998,605	47,299,468	-1.51%
2024-07-03	7.99	8.08	7.92	7.96	6.95	qfq	7,866,000	62,826,818	-0.87%
2024-07-02	7.89	8.04	7.87	8.03	7.01	qfq	9,487,268	75,725,112	1.65%
2024-07-01	7.72	7.91	7.70	7.90	6.89	qfq	9,541,381	74,793,730	1.94%
2024-06-28	7.63	7.81	7.55	7.75	6.76	qfq	8,791,783	67,839,705	1.84%
2024-06-27	7.53	7.66	7.52	7.61	6.64	qfq	6,783,305	51,504,062	1.06%
2024-06-26	7.52	7.58	7.47	7.53	6.57	qfq	6,761,231	50,831,788	-0.26%
2024-06-25	7.45	7.57	7.45	7.55	6.59	qfq	6,008,701	45,253,013	1.07%
2024-06-24	7.62	7.64	7.47	7.47	6.52	qfq	6,432,500	48,424,147	-1.97%
2024-06-21	7.60	7.68	7.55	7.62	6.65	qfq	5,453,753	41,599,104	0.53%
2024-06-20	7.65	7.69	7.55	7.58	6.62	qfq	6,332,226	48,066,865	-1.17%
2024-06-19	7.62	7.74	7.60	7.67	6.69	qfq	5,797,139	44,481,414	0.66%
2024-06-18	7.59	7.69	7.55	7.62	6.65	qfq	5,295,037	40,370,823	0.40%
2024-06-17	7.59	7.71	7.51	7.59	6.62	qfq	11,753,861	89,578,379	0.00%
2024-06-14	7.65	7.70	7.53	7.59	6.62	qfq	12,634,886	96,146,251	-1.30%
2024-06-13	7.74	7.76	7.64	7.69	6.71	qfq	8,195,800	62,958,024	-0.26%
2024-06-12	7.65	7.75	7.60	7.71	6.73	qfq	8,892,379	68,258,466	0.26%
2024-06-11	7.74	7.81	7.60	7.69	6.71	qfq	8,156,275	62,496,315	-0.77%
2024-06-07	7.68	7.77	7.64	7.75	6.76	qfq	6,412,719	49,355,002	0.78%
2024-06-06	7.77	7.82	7.65	7.69	6.71	qfq	7,817,600	60,309,329	-1.16%
2024-06-05	7.89	7.93	7.76	7.78	6.79	qfq	9,351,896	73,152,180	-1.89%
2024-06-04	7.75	7.95	7.74	7.93	6.92	qfq	11,782,933	92,714,867	2.45%
2024-06-03	7.86	7.91	7.70	7.74	6.75	qfq	12,824,587	99,557,181	-1.40%
2024-05-31	7.80	7.87	7.78	7.85	6.85	qfq	6,253,277	48,914,641	0.64%
2024-05-30	7.90	7.95	7.77	7.80	6.81	qfq	9,733,575	76,457,600	-1.52%
2024-05-29	7.96	8.05	7.89	7.92	6.91	qfq	7,955,268	63,325,168	-0.75%
2024-05-28	8.10	8.15	7.95	7.98	6.96	qfq	8,849,217	70,940,900	-1.72%
2024-05-27	8.04	8.12	8.01	8.12	7.09	qfq	8,827,333	71,264,286	1.00%
2024-05-24	8.08	8.21	8.00	8.04	7.02	qfq	10,538,233	85,545,042	-0.86%
2024-05-23	8.04	8.17	8.03	8.11	7.08	qfq	14,897,796	120,675,027	0.62%
2024-05-22	7.92	8.14	7.91	8.06	7.03	qfq	13,268,293	106,891,603	1.77%
2024-05-21	7.79	7.95	7.78	7.92	6.91	qfq	10,877,953	85,685,947	1.28%
2024-05-20	7.86	7.90	7.77	7.82	6.82	qfq	10,266,448	80,283,386	-0.38%
2024-05-17	7.79	7.88	7.71	7.85	6.85	qfq	10,030,297	78,191,198	0.90%
2024-05-16	7.71	7.84	7.68	7.78	6.79	qfq	12,848,323	99,976,535	1.04%
2024-05-15	7.61	7.72	7.58	7.70	6.72	qfq	10,230,415	78,512,101	1.32%
2024-05-14	7.64	7.68	7.59	7.60	6.63	qfq	8,376,630	63,918,909	0.00%
2024-05-13	7.54	7.62	7.49	7.60	6.63	qfq	10,183,678	77,107,915	0.93%
2024-05-10	7.48	7.56	7.45	7.53	6.57	qfq	10,133,368	76,067,933	0.94%
2024-05-09	7.41	7.49	7.40	7.46	6.51	qfq	7,734,374	57,668,098	0.95%
2024-05-08	7.43	7.48	7.38	7.39	6.45	qfq	7,719,792	57,352,117	-0.94%
2024-05-07	7.52	7.53	7.43	7.46	6.51	qfq	7,071,768	52,761,139	-0.80%
2024-05-06	7.52	7.58	7.48	7.52	6.56	qfq	9,361,411	70,413,251	0.40%
2024-04-30	7.48	7.57	7.45	7.49	6.54	qfq	10,340,771	77,565,670	0.00%
2024-04-29	7.31	7.50	7.28	7.49	6.54	qfq	14,626,295	108,651,925	2.46%
2024-04-26	7.40	7.40	7.22	7.31	6.38	qfq	11,151,474	81,199,442	-1.22%
2024-04-25	7.30	7.41	7.28	7.40	6.46	qfq	7,032,600	51,622,292	1.09%
2024-04-24	7.28	7.34	7.25	7.32	6.39	qfq	7,373,199	53,756,816	0.41%
2024-04-23	7.39	7.40	7.28	7.29	6.36	qfq	7,729,240	56,600,713	-1.22%
2024-04-22	7.49	7.55	7.35	7.38	6.44	qfq	9,034,586	67,073,654	-1.20%
2024-04-19	7.50	7.56	7.43	7.47	6.52	qfq	7,438,094	55,732,854	-0.27%
2024-04-18	7.43	7.60	7.42	7.49	6.54	qfq	11,212,680	84,127,189	0.67%
2024-04-17	7.30	7.46	7.26	7.44	6.49	qfq	11,964,767	88,225,525	1.78%
2024-04-16	7.39	7.44	7.28	7.31	6.38	qfq	10,541,537	77,719,701	-0.95%
2024-04-15	7.31	7.44	7.26	7.38	6.44	qfq	9,086,432	67,015,860	0.82%
2024-04-12	7.40	7.45	7.29	7.32	6.39	qfq	7,432,210	54,720,912	-1.48%
2024-04-11	7.38	7.47	7.35	7.43	6.48	qfq	7,120,633	52,880,585	0.27%
2024-04-10	7.55	7.65	7.39	7.41	6.47	qfq	11,987,937	89,787,185	-2.37%
2024-04-09	7.52	7.62	7.50	7.59	6.62	qfq	8,047,839	60,975,650	0.93%
2024-04-08	7.53	7.57	7.46	7.52	6.56	qfq	8,002,218	60,256,939	-0.13%
2024-04-03	7.42	7.54	7.39	7.53	6.57	qfq	9,896,330	74,043,125	1.62%
2024-04-02	7.40	7.47	7.37	7.41	6.47	qfq	7,137,546	52,932,982	0.00%
2024-04-01	7.34	7.41	7.33	7.41	6.47	qfq	6,390,663	47,143,864	0.68%
2024-03-29	7.32	7.40	7.31	7.36	6.42	qfq	5,621,491	41,329,296	0.00%
2024-03-28	7.30	7.37	7.20	7.36	6.42	qfq	9,238,703	67,585,483	0.55%
2024-03-27	7.33	7.39	7.32	7.32	6.39	qfq	6,955,564	51,178,541	-0.14%
2024-03-26	7.24	7.34	7.23	7.33	6.40	qfq	7,340,100	53,567,209	1.38%
2024-03-25	7.19	7.30	7.18	7.23	6.31	qfq	4,179,400	30,285,174	0.42%
2024-03-22	7.29	7.30	7.17	7.20	6.28	qfq	4,174,929	30,150,258	-0.96%
2024-03-21	7.26	7.30	7.23	7.27	6.34	qfq	3,606,113	26,219,421	0.00%
2024-03-20	7.21	7.28	7.17	7.27	6.34	qfq	4,198,643	30,404,737	1.11%
2024-03-19	7.24	7.25	7.19	7.19	6.27	qfq	2,769,985	19,985,750	-0.69%
2024-03-18	7.20	7.25	7.17	7.24	6.32	qfq	4,225,961	30,471,984	0.56%
2024-03-15	7.16	7.22	7.15	7.20	6.28	qfq	4,362,003	31,384,375	0.56%
2024-03-14	7.16	7.21	7.13	7.16	6.25	qfq	3,720,248	26,669,435	-0.28%
2024-03-13	7.23	7.24	7.15	7.18	6.27	qfq	4,663,458	33,486,458	-1.10%
2024-03-12	7.33	7.33	7.23	7.26	6.34	qfq	5,048,419	36,645,782	-1.22%
2024-03-11	7.25	7.36	7.20	7.35	6.41	qfq	8,556,237	62,347,650	1.38%
2024-03-08	7.17	7.26	7.16	7.25	6.33	qfq	4,203,374	30,334,759	0.97%
2024-03-07	7.13	7.24	7.13	7.18	6.27	qfq	5,952,705	42,780,897	0.70%
2024-03-06	7.16	7.19	7.13	7.13	6.22	qfq	4,527,296	32,405,870	-0.70%
2024-03-05	7.10	7.20	7.10	7.18	6.27	qfq	5,611,039	40,159,938	0.70%
2024-03-04	7.20	7.20	7.11	7.13	6.22	qfq	5,155,295	36,768,717	-1.25%
2024-03-01	7.23	7.27	7.16	7.22	6.30	qfq	7,409,791	53,308,548	-0.41%
2024-02-29	7.14	7.25	7.14	7.25	6.33	qfq	6,979,194	50,237,788	0.83%
2024-02-28	7.21	7.28	7.19	7.19	6.27	qfq	8,652,162	62,659,146	-0.42%
2024-02-27	7.15	7.22	7.13	7.22	6.30	qfq	5,227,785	37,566,107	0.56%
2024-02-26	7.31	7.34	7.18	7.18	6.27	qfq	7,893,492	57,213,341	-2.45%
2024-02-23	7.33	7.43	7.28	7.36	6.42	qfq	7,512,490	55,142,734	0.68%
2024-02-22	7.30	7.35	7.24	7.31	6.38	qfq	8,403,425	61,276,438	-0.27%
2024-02-21	7.18	7.47	7.14	7.33	6.40	qfq	12,591,276	92,380,831	1.81%
2024-02-20	7.15	7.22	7.10	7.20	6.28	qfq	8,600,461	61,728,091	0.56%
2024-02-19	7.14	7.20	7.05	7.16	6.25	qfq	11,326,206	80,740,780	0.28%
2024-02-08	7.08	7.19	7.03	7.14	6.23	qfq	14,559,839	103,705,847	0.99%
2024-02-07	6.92	7.07	6.85	7.07	6.17	qfq	15,252,237	106,698,185	2.17%
2024-02-06	6.64	6.96	6.63	6.92	6.04	qfq	14,387,096	97,845,371	2.82%
2024-02-05	6.73	6.84	6.58	6.73	5.87	qfq	14,741,540	98,656,106	-0.74%
2024-02-02	6.96	7.01	6.65	6.78	5.92	qfq	11,756,911	80,823,986	-2.45%
2024-02-01	6.89	7.04	6.84	6.95	6.07	qfq	10,798,401	75,016,492	0.72%
2024-01-31	6.97	7.04	6.84	6.90	6.02	qfq	13,184,012	91,576,481	-1.43%
2024-01-30	7.06	7.16	7.00	7.00	6.11	qfq	14,440,700	102,142,737	-2.23%
2024-01-29	7.32	7.41	7.08	7.16	6.25	qfq	26,381,993	190,949,358	-2.98%
2024-01-26	7.16	7.81	7.15	7.38	6.44	qfq	30,011,885	225,319,636	3.94%
2024-01-25	6.91	7.13	6.89	7.10	6.20	qfq	7,639,735	53,894,166	2.75%
2024-01-24	6.77	6.91	6.67	6.91	6.03	qfq	6,737,300	45,819,120	2.67%
2024-01-23	6.67	6.79	6.56	6.73	5.87	qfq	6,730,700	44,967,925	0.90%
2024-01-22	6.93	6.98	6.62	6.67	5.82	qfq	7,843,727	53,478,146	-3.75%
2024-01-19	6.99	7.01	6.90	6.93	6.05	qfq	5,036,047	35,007,766	-1.14%
2024-01-18	7.05	7.09	6.83	7.01	6.12	qfq	8,084,152	56,229,944	-0.71%
2024-01-17	7.10	7.19	7.06	7.06	6.16	qfq	7,992,263	57,056,212	-1.12%
2024-01-16	6.99	7.14	6.97	7.14	6.23	qfq	8,169,783	57,888,880	2.00%
2024-01-15	6.97	7.05	6.94	7.00	6.11	qfq	4,264,688	29,844,360	0.43%
2024-01-12	6.85	7.07	6.85	6.97	6.08	qfq	5,261,176	36,716,085	1.46%
2024-01-11	6.85	6.92	6.80	6.87	6.00	qfq	3,681,257	25,293,108	-0.29%
2024-01-10	6.90	6.95	6.87	6.89	6.01	qfq	3,867,559	26,695,297	-0.58%
2024-01-09	6.88	6.94	6.78	6.93	6.05	qfq	7,052,374	48,381,687	1.02%
2024-01-08	7.02	7.02	6.83	6.86	5.99	qfq	11,605,649	80,187,413	-3.24%
2024-01-05	6.99	7.21	6.94	7.09	6.19	qfq	9,937,391	70,675,341	1.29%
2024-01-04	6.96	7.01	6.92	7.00	6.11	qfq	2,589,943	18,036,448	0.14%
2024-01-03	6.93	7.02	6.93	6.99	6.10	qfq	3,560,000	24,875,706	0.72%
2024-01-02	7.00	7.02	6.94	6.94	6.06	qfq	3,674,890	25,644,269	-0.29%
2023-12-29	6.94	6.99	6.94	6.96	6.07	qfq	3,108,600	21,650,459	0.00%
2023-12-28	6.86	6.98	6.85	6.96	6.07	qfq	3,834,100	26,606,373	1.31%
2023-12-27	6.79	6.89	6.74	6.87	6.00	qfq	3,419,650	23,292,281	1.18%
2023-12-26	6.83	6.87	6.77	6.79	5.93	qfq	3,094,576	21,083,810	-0.73%
2023-12-25	6.94	6.94	6.82	6.84	5.97	qfq	3,792,520	26,000,301	-1.16%
2023-12-22	6.90	6.95	6.87	6.92	6.04	qfq	4,361,022	30,147,399	0.44%
2023-12-21	6.84	6.90	6.78	6.89	6.01	qfq	3,710,160	25,449,146	0.00%
2023-12-20	6.91	6.96	6.89	6.89	6.01	qfq	2,662,200	18,420,789	-0.43%
2023-12-19	6.92	6.97	6.88	6.92	6.04	qfq	3,013,291	20,851,031	-0.29%
2023-12-18	6.97	7.00	6.91	6.94	6.06	qfq	3,044,059	21,184,274	-0.72%
2023-12-15	7.00	7.05	6.96	6.99	6.10	qfq	3,700,300	25,913,089	-0.43%
2023-12-14	7.08	7.10	7.01	7.02	6.13	qfq	3,082,390	21,722,679	-0.28%
2023-12-13	7.12	7.13	7.03	7.04	6.14	qfq	3,684,800	26,118,099	-1.12%
2023-12-12	7.14	7.14	7.04	7.12	6.21	qfq	4,992,400	35,421,541	0.14%
2023-12-11	7.10	7.13	6.93	7.11	6.20	qfq	7,489,800	52,584,758	-0.14%
2023-12-08	7.11	7.21	7.06	7.12	6.21	qfq	6,939,341	49,600,981	0.71%
2023-12-07	7.08	7.13	7.02	7.07	6.17	qfq	3,920,327	27,688,808	-0.42%
2023-12-06	7.11	7.16	7.05	7.10	6.20	qfq	3,745,991	26,630,330	0.00%
2023-12-05	7.21	7.21	7.10	7.10	6.20	qfq	4,194,360	30,014,053	-1.39%
2023-12-04	7.20	7.24	7.18	7.20	6.28	qfq	4,143,783	29,863,659	0.00%
2023-12-01	7.28	7.30	7.19	7.20	6.28	qfq	5,605,477	40,583,647	-1.10%
2023-11-30	7.27	7.31	7.24	7.28	6.35	qfq	1,925,900	14,005,582	0.00%
2023-11-29	7.33	7.35	7.25	7.28	6.35	qfq	2,563,654	18,672,984	-0.82%
2023-11-28	7.39	7.39	7.27	7.34	6.41	qfq	3,693,100	27,027,614	-0.54%
2023-11-27	7.38	7.39	7.31	7.38	6.44	qfq	3,448,946	25,328,509	-0.40%
2023-11-24	7.42	7.44	7.38	7.41	6.47	qfq	3,941,500	29,230,468	-0.13%
2023-11-23	7.34	7.42	7.28	7.42	6.48	qfq	2,821,132	20,811,375	0.82%
2023-11-22	7.35	7.39	7.35	7.36	6.42	qfq	3,005,954	22,169,702	-0.14%
2023-11-21	7.33	7.40	7.33	7.37	6.43	qfq	3,516,961	25,923,461	0.68%
2023-11-20	7.32	7.34	7.26	7.32	6.39	qfq	3,211,000	23,460,959	-0.14%
2023-11-17	7.36	7.36	7.31	7.33	6.40	qfq	3,500,191	25,676,075	-0.54%
2023-11-16	7.37	7.41	7.35	7.37	6.43	qfq	3,444,321	25,405,649	0.00%
2023-11-15	7.40	7.42	7.35	7.37	6.43	qfq	3,290,495	24,266,970	0.14%
2023-11-14	7.33	7.38	7.31	7.36	6.42	qfq	3,331,716	24,502,043	0.55%
2023-11-13	7.35	7.36	7.25	7.32	6.39	qfq	3,769,000	27,477,589	-0.27%
2023-11-10	7.43	7.44	7.31	7.34	6.41	qfq	4,358,753	32,030,147	-1.21%
2023-11-09	7.41	7.47	7.40	7.43	6.48	qfq	4,913,781	36,543,477	-0.13%
2023-11-08	7.56	7.56	7.41	7.44	6.49	qfq	6,009,979	44,778,971	-1.85%
2023-11-07	7.62	7.64	7.56	7.58	6.62	qfq	4,428,842	33,610,210	-0.39%
2023-11-06	7.62	7.64	7.58	7.61	6.64	qfq	4,822,078	36,708,756	0.13%
2023-11-03	7.61	7.67	7.59	7.60	6.63	qfq	3,038,572	23,155,476	-0.26%
2023-11-02	7.62	7.65	7.56	7.62	6.65	qfq	4,172,300	31,695,137	0.13%
2023-11-01	7.65	7.69	7.58	7.61	6.64	qfq	3,742,486	28,477,063	-0.13%
2023-10-31	7.63	7.69	7.56	7.62	6.65	qfq	4,979,291	37,886,777	-0.26%
2023-10-30	7.92	7.94	7.62	7.64	6.67	qfq	7,826,078	60,317,272	-3.78%
2023-10-27	7.84	8.03	7.84	7.94	6.93	qfq	3,046,600	24,255,993	0.25%
2023-10-26	7.80	7.95	7.76	7.92	6.91	qfq	3,531,152	27,794,709	1.28%
2023-10-25	7.84	7.90	7.79	7.82	6.82	qfq	3,583,000	28,066,617	0.00%
2023-10-24	7.92	7.95	7.79	7.82	6.82	qfq	3,120,725	24,475,242	-0.89%
2023-10-23	8.02	8.03	7.88	7.89	6.89	qfq	2,843,712	22,634,267	-1.74%
2023-10-20	7.99	8.10	7.93	8.03	7.01	qfq	3,014,191	24,221,346	0.25%
2023-10-19	8.06	8.08	7.90	8.01	6.99	qfq	5,213,967	41,644,093	-0.62%
2023-10-18	8.29	8.29	8.06	8.06	7.03	qfq	3,585,947	29,218,860	-2.42%
2023-10-17	8.18	8.29	8.17	8.26	7.21	qfq	5,356,605	44,205,553	1.10%
2023-10-16	8.11	8.20	8.06	8.17	7.13	qfq	3,351,317	27,247,901	0.37%
2023-10-13	7.99	8.17	7.98	8.14	7.10	qfq	4,447,249	36,079,852	0.74%
2023-10-12	8.30	8.36	8.02	8.08	7.05	qfq	9,421,991	77,118,335	-0.37%
2023-10-11	8.11	8.17	8.07	8.11	7.08	qfq	3,256,291	26,434,243	0.00%
2023-10-10	8.22	8.28	8.09	8.11	7.08	qfq	3,554,500	29,002,133	-1.46%
2023-10-09	8.15	8.25	8.03	8.23	7.18	qfq	4,447,518	36,230,887	0.24%
2023-09-28	8.21	8.28	8.18	8.21	7.16	qfq	2,436,233	20,009,334	0.24%
2023-09-27	8.34	8.38	8.16	8.19	7.15	qfq	3,674,000	30,138,435	-1.21%
2023-09-26	8.37	8.37	8.27	8.29	7.23	qfq	2,512,328	20,889,665	-1.31%
2023-09-25	8.34	8.41	8.26	8.40	7.33	qfq	5,103,521	42,742,367	0.48%
2023-09-22	8.28	8.39	8.21	8.36	7.30	qfq	5,687,553	47,291,759	0.60%
2023-09-21	8.40	8.42	8.22	8.31	7.25	qfq	5,036,765	41,836,599	-0.84%
2023-09-20	8.35	8.40	8.31	8.38	7.31	qfq	6,505,096	54,532,600	0.36%
2023-09-19	8.34	8.36	8.26	8.35	7.29	qfq	6,219,902	51,853,826	0.48%
2023-09-18	8.11	8.37	8.06	8.31	7.25	qfq	11,113,885	91,752,739	2.09%
2023-09-15	8.19	8.23	8.12	8.14	7.10	qfq	4,013,329	32,817,890	0.00%
2023-09-14	8.06	8.17	8.03	8.14	7.10	qfq	3,320,023	26,985,936	0.62%
2023-09-13	7.99	8.10	7.99	8.09	7.06	qfq	4,033,478	32,502,370	1.25%
2023-09-12	8.01	8.03	7.95	7.99	6.97	qfq	1,251,378	9,988,209	-0.25%
2023-09-11	7.99	8.09	7.98	8.01	6.99	qfq	2,604,483	20,932,595	0.13%
2023-09-08	7.91	8.06	7.91	8.00	6.98	qfq	3,250,191	26,060,600	0.63%
2023-09-07	7.90	8.02	7.88	7.95	6.94	qfq	4,672,202	37,246,313	0.89%
2023-09-06	7.90	7.94	7.85	7.88	6.88	qfq	2,474,891	19,529,994	0.00%
2023-09-05	7.97	7.98	7.84	7.88	6.88	qfq	4,021,092	31,703,753	-1.50%
2023-09-04	8.01	8.08	7.95	8.00	6.98	qfq	4,622,100	37,017,368	0.13%
2023-09-01	7.84	8.11	7.84	7.99	6.97	qfq	6,297,795	50,500,700	1.91%
2023-08-31	7.88	7.96	7.84	7.84	6.84	qfq	4,415,435	34,799,203	0.38%
2023-08-30	7.91	7.93	7.81	7.81	6.82	qfq	4,765,600	37,340,896	-1.64%
2023-08-29	8.10	8.16	7.86	7.94	6.93	qfq	8,926,119	70,995,566	-2.46%
2023-08-28	8.50	8.50	8.12	8.14	7.10	qfq	7,060,776	58,407,628	0.87%
2023-08-25	7.94	8.11	7.90	8.07	7.04	qfq	4,681,178	37,700,946	1.64%
2023-08-24	8.00	8.05	7.92	7.94	6.93	qfq	2,902,291	23,115,323	-1.24%
2023-08-23	8.07	8.12	8.00	8.04	7.02	qfq	3,327,011	26,813,232	0.00%
2023-08-22	8.03	8.20	7.98	8.04	7.02	qfq	4,997,790	40,335,200	1.52%
2023-08-21	7.99	8.06	7.92	7.92	6.91	qfq	2,882,800	23,000,408	-0.75%
2023-08-18	7.96	8.10	7.96	7.98	6.96	qfq	2,788,068	22,418,517	0.25%
2023-08-17	8.08	8.12	7.90	7.96	6.95	qfq	3,204,600	25,519,221	-1.49%
2023-08-16	8.02	8.10	7.98	8.08	7.05	qfq	1,946,538	15,671,278	0.12%
2023-08-15	7.94	8.08	7.92	8.07	7.04	qfq	5,239,518	42,005,425	2.02%
2023-08-14	8.03	8.06	7.86	7.91	6.90	qfq	7,243,073	57,514,712	-2.35%
2023-08-11	8.17	8.23	8.10	8.10	7.07	qfq	2,919,787	23,798,524	-0.86%
2023-08-10	8.19	8.22	8.13	8.17	7.13	qfq	1,810,678	14,792,013	-0.12%
2023-08-09	8.20	8.24	8.13	8.18	7.14	qfq	2,382,109	19,476,639	0.12%
2023-08-08	8.20	8.27	8.13	8.17	7.13	qfq	3,043,912	24,884,080	-0.12%
2023-08-07	8.32	8.32	8.16	8.18	7.14	qfq	3,369,490	27,604,389	-1.92%
2023-08-04	8.32	8.42	8.25	8.34	7.28	qfq	7,908,460	65,968,713	0.72%
2023-08-03	8.22	8.31	8.19	8.28	7.23	qfq	4,163,497	34,371,079	0.98%
2023-08-02	8.25	8.26	8.16	8.20	7.16	qfq	3,333,491	27,330,659	-0.85%
2023-08-01	8.26	8.30	8.20	8.27	7.22	qfq	4,338,106	35,845,751	-0.12%
2023-07-31	8.32	8.34	8.21	8.28	7.23	qfq	5,719,391	47,350,311	-0.24%
2023-07-28	8.13	8.32	8.07	8.30	7.24	qfq	9,454,777	77,954,473	1.97%
2023-07-27	8.14	8.20	8.12	8.14	7.10	qfq	2,718,776	22,182,085	0.00%
2023-07-26	8.10	8.18	8.07	8.14	7.10	qfq	2,994,367	24,361,543	0.12%
2023-07-25	8.20	8.22	8.12	8.13	7.10	qfq	3,798,961	30,972,831	0.12%
2023-07-24	7.88	8.21	7.72	8.12	7.09	qfq	9,396,666	75,960,872	3.05%
2023-07-21	7.87	7.91	7.82	7.88	6.88	qfq	2,599,066	20,442,704	0.13%
2023-07-20	7.96	7.96	7.72	7.87	6.87	qfq	5,574,667	43,716,384	-5.52%
2023-07-19	8.24	8.35	8.24	8.33	6.92	qfq	5,258,121	43,608,894	1.22%
2023-07-18	8.25	8.28	8.18	8.23	6.84	qfq	2,685,006	22,052,455	-0.12%
2023-07-17	8.22	8.27	8.16	8.24	6.85	qfq	2,270,777	18,653,516	0.49%