SECURITY DETAIL · RAW DATA

永茂泰605208.SH

ASSECNYSTOCK

最近收盘价15.532026-07-17

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）28,849,783

成交额（元）490,307,346

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 3 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
2026-05-28	2026-06-04	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-28	2025-07-04	cash_dividend	0.039	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-02	cash_dividend	0.02	—	—	—	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	17.26	18.50	15.53	15.53	15.53	qfq	28,849,783	490,307,346	-10.02%
2026-07-16	19.00	19.10	17.06	17.26	17.26	qfq	28,666,861	507,146,468	-8.87%
2026-07-15	19.60	19.72	17.84	18.94	18.94	qfq	29,201,741	543,352,822	-1.92%
2026-07-14	18.44	19.35	17.62	19.31	19.31	qfq	29,621,732	555,773,501	4.49%
2026-07-13	18.60	19.91	18.10	18.48	18.48	qfq	32,770,322	621,136,119	-2.01%
2026-07-10	18.10	19.39	17.87	18.86	18.86	qfq	29,109,919	545,563,596	3.06%
2026-07-09	17.21	18.35	16.88	18.30	18.30	qfq	30,605,940	538,827,902	3.45%
2026-07-08	16.50	17.98	16.45	17.69	17.69	qfq	38,313,413	665,634,677	4.67%
2026-07-07	17.01	17.60	16.80	16.90	16.90	qfq	26,804,278	461,401,130	-1.69%
2026-07-06	16.71	17.40	16.38	17.19	17.19	qfq	29,395,616	498,908,050	1.90%
2026-07-03	16.47	17.25	16.47	16.87	16.87	qfq	21,160,209	358,403,240	2.43%
2026-07-02	16.65	17.05	16.21	16.47	16.47	qfq	15,501,319	257,352,483	-0.48%
2026-07-01	16.61	16.88	16.12	16.55	16.55	qfq	18,214,557	302,161,243	3.76%
2026-06-30	14.50	15.95	14.20	15.95	15.95	qfq	14,045,255	212,349,655	10.00%
2026-06-29	14.41	15.03	14.22	14.50	14.50	qfq	9,626,200	140,695,690	0.00%
2026-06-26	15.29	15.33	14.50	14.50	14.50	qfq	10,460,763	156,403,299	-5.78%
2026-06-25	15.61	15.68	15.15	15.39	15.39	qfq	8,699,127	133,533,411	-1.47%
2026-06-24	16.02	16.08	15.53	15.62	15.62	qfq	9,160,185	143,828,207	-2.80%
2026-06-23	15.73	16.45	15.68	16.07	16.07	qfq	10,927,525	176,333,206	1.52%
2026-06-22	16.22	16.37	15.36	15.83	15.83	qfq	13,879,343	217,559,389	-2.28%
2026-06-18	15.86	16.42	15.58	16.20	16.20	qfq	12,554,659	202,671,826	2.79%
2026-06-17	15.67	15.95	15.57	15.76	15.76	qfq	9,182,301	144,483,636	0.57%
2026-06-16	15.81	15.97	15.58	15.67	15.67	qfq	11,547,179	182,087,177	-1.69%
2026-06-15	15.69	16.12	15.50	15.94	15.94	qfq	13,553,734	214,579,571	1.66%
2026-06-12	15.55	15.87	15.43	15.68	15.68	qfq	15,111,752	236,560,787	0.06%
2026-06-11	15.02	15.78	14.50	15.67	15.67	qfq	20,433,877	313,823,646	3.36%
2026-06-10	14.86	15.34	14.76	15.16	15.16	qfq	16,296,497	245,030,779	1.07%
2026-06-09	14.68	15.32	14.66	15.00	15.00	qfq	21,346,880	319,074,442	2.32%
2026-06-08	14.28	14.77	13.81	14.66	14.66	qfq	16,868,756	242,972,483	-0.14%
2026-06-05	14.37	14.90	14.12	14.68	14.68	qfq	16,353,155	238,742,370	2.02%
2026-06-04	14.21	14.56	13.98	14.39	14.39	qfq	11,365,395	162,444,706	0.28%
2026-06-03	14.26	14.40	14.00	14.35	14.29	qfq	11,167,102	158,639,835	0.49%
2026-06-02	14.39	14.60	13.90	14.28	14.22	qfq	10,560,856	150,352,927	-0.21%
2026-06-01	14.18	14.75	14.11	14.31	14.25	qfq	9,301,635	134,612,986	2.07%
2026-05-29	14.71	15.09	13.93	14.02	13.96	qfq	11,065,418	159,009,302	-5.14%
2026-05-28	14.42	14.93	14.18	14.78	14.72	qfq	13,323,840	193,124,682	1.93%
2026-05-27	14.90	15.50	14.42	14.50	14.44	qfq	12,037,929	177,663,315	-2.03%
2026-05-26	14.64	14.85	14.36	14.80	14.74	qfq	10,831,540	158,857,514	2.28%
2026-05-25	14.77	14.80	14.33	14.47	14.41	qfq	9,939,357	144,638,614	-0.14%
2026-05-22	14.35	14.85	14.13	14.49	14.43	qfq	9,893,327	143,631,793	2.04%
2026-05-21	14.71	15.50	14.12	14.20	14.14	qfq	12,682,163	186,971,996	-3.40%
2026-05-20	14.56	14.80	14.21	14.70	14.64	qfq	7,175,616	103,998,898	0.89%
2026-05-19	14.68	14.78	14.33	14.57	14.51	qfq	7,555,149	109,595,375	-0.21%
2026-05-18	15.49	15.49	14.58	14.60	14.54	qfq	13,352,542	198,150,570	-6.05%
2026-05-15	15.33	15.89	15.29	15.54	15.48	qfq	17,372,152	271,516,912	0.39%
2026-05-14	15.45	15.74	15.13	15.48	15.42	qfq	15,887,354	246,130,652	0.19%
2026-05-13	15.00	15.75	14.50	15.45	15.39	qfq	23,789,087	360,539,653	4.11%
2026-05-12	14.19	15.45	13.95	14.84	14.78	qfq	22,794,328	337,156,715	5.40%
2026-05-11	14.01	14.24	13.40	14.08	14.02	qfq	16,730,418	231,335,876	0.00%
2026-05-08	14.02	14.18	13.92	14.08	14.02	qfq	8,737,996	122,741,913	-0.42%
2026-05-07	14.09	14.38	14.00	14.14	14.08	qfq	11,105,825	157,413,613	0.14%
2026-05-06	14.75	14.85	13.99	14.12	14.06	qfq	16,938,227	241,300,969	-4.14%
2026-04-30	14.92	15.00	14.68	14.73	14.67	qfq	9,128,586	135,001,296	-1.41%
2026-04-29	14.97	15.42	14.68	14.94	14.88	qfq	17,631,969	265,485,792	-0.99%
2026-04-28	15.90	15.98	14.99	15.09	15.03	qfq	12,314,664	189,246,265	-4.37%
2026-04-27	15.46	16.15	15.29	15.78	15.71	qfq	23,348,869	366,711,596	1.87%
2026-04-24	14.67	15.64	14.42	15.49	15.43	qfq	21,342,817	324,020,078	5.45%
2026-04-23	15.68	15.77	14.32	14.69	14.63	qfq	26,484,317	390,974,175	-7.26%
2026-04-22	15.84	16.08	15.50	15.84	15.77	qfq	14,576,974	230,260,394	-1.00%
2026-04-21	16.62	16.62	15.89	16.00	15.93	qfq	20,468,879	329,994,948	-2.32%
2026-04-20	15.37	16.50	15.15	16.38	16.31	qfq	26,933,023	426,824,569	8.41%
2026-04-17	15.23	15.49	14.80	15.11	15.05	qfq	15,589,078	235,018,078	1.89%
2026-04-16	13.99	14.98	13.99	14.83	14.77	qfq	17,664,849	257,667,495	5.93%
2026-04-15	14.20	14.25	13.93	14.00	13.94	qfq	5,603,449	78,893,296	-0.71%
2026-04-14	14.16	14.27	13.83	14.10	14.04	qfq	7,955,851	111,678,731	1.15%
2026-04-13	13.60	14.25	13.43	13.94	13.88	qfq	13,932,075	193,912,003	2.50%
2026-04-10	13.91	14.07	13.57	13.60	13.54	qfq	7,882,787	108,890,921	-1.81%
2026-04-09	13.54	13.95	13.35	13.85	13.79	qfq	9,035,811	123,830,351	2.59%
2026-04-08	13.14	13.58	13.10	13.50	13.44	qfq	7,150,555	95,855,893	4.33%
2026-04-07	12.91	13.12	12.83	12.94	12.89	qfq	4,531,100	58,799,003	0.23%
2026-04-03	13.08	13.28	12.90	12.91	12.86	qfq	4,433,643	57,754,080	-1.30%
2026-04-02	13.13	13.40	12.98	13.08	13.03	qfq	5,060,579	66,815,340	-0.38%
2026-04-01	13.21	13.28	13.08	13.13	13.08	qfq	5,489,410	72,296,785	0.61%
2026-03-31	12.87	13.44	12.87	13.05	13.00	qfq	8,370,695	110,529,124	-0.23%
2026-03-30	13.39	13.43	12.83	13.08	13.03	qfq	11,365,574	148,753,648	-0.83%
2026-03-27	13.34	13.35	13.10	13.19	13.13	qfq	5,402,200	71,501,722	-1.27%
2026-03-26	13.50	13.69	13.29	13.36	13.30	qfq	6,823,791	91,799,452	-1.11%
2026-03-25	12.88	13.54	12.82	13.51	13.45	qfq	10,703,490	142,137,323	5.71%
2026-03-24	12.52	12.78	12.00	12.78	12.73	qfq	7,848,624	96,862,455	3.06%
2026-03-23	12.29	12.94	11.80	12.40	12.35	qfq	11,265,646	140,439,501	-0.88%
2026-03-20	12.65	12.87	12.48	12.51	12.46	qfq	5,772,565	73,183,378	-1.18%
2026-03-19	12.75	12.88	12.57	12.66	12.61	qfq	5,937,138	75,506,515	-2.39%
2026-03-18	12.49	12.97	12.45	12.97	12.92	qfq	5,637,847	71,513,522	3.51%
2026-03-17	12.97	13.03	12.44	12.53	12.48	qfq	4,845,158	61,611,264	-3.02%
2026-03-16	13.10	13.18	12.76	12.92	12.87	qfq	5,062,419	65,449,070	-1.60%
2026-03-13	13.45	13.49	13.09	13.13	13.08	qfq	4,979,975	66,005,678	-1.57%
2026-03-12	13.32	13.56	13.23	13.34	13.28	qfq	5,127,795	68,601,368	-0.07%
2026-03-11	13.40	13.71	13.31	13.35	13.29	qfq	8,027,555	107,955,817	0.00%
2026-03-10	13.14	13.40	13.05	13.35	13.29	qfq	8,100,536	107,133,718	1.91%
2026-03-09	12.71	13.38	12.35	13.10	13.05	qfq	10,587,670	135,394,516	1.55%
2026-03-06	12.70	13.09	12.56	12.90	12.85	qfq	5,108,998	65,799,601	2.06%
2026-03-05	12.70	12.90	12.60	12.64	12.59	qfq	4,525,000	57,632,666	0.96%
2026-03-04	12.30	12.80	12.27	12.52	12.47	qfq	6,664,107	83,793,838	0.81%
2026-03-03	13.13	13.30	12.40	12.42	12.37	qfq	10,161,776	130,435,642	-6.26%
2026-03-02	13.66	13.82	13.17	13.25	13.19	qfq	9,519,180	127,354,462	-4.26%
2026-02-27	13.51	13.84	13.51	13.84	13.78	qfq	5,339,979	73,114,663	1.24%
2026-02-26	13.88	13.92	13.64	13.67	13.61	qfq	6,023,120	82,804,940	-0.87%
2026-02-25	13.84	14.08	13.58	13.79	13.73	qfq	9,978,984	137,906,061	-0.22%
2026-02-24	13.39	13.97	13.30	13.82	13.76	qfq	16,471,227	225,608,758	7.13%
2026-02-13	12.90	13.10	12.86	12.90	12.85	qfq	3,317,865	43,020,729	-0.62%
2026-02-12	13.07	13.18	12.98	12.98	12.93	qfq	3,852,000	50,336,182	-0.76%
2026-02-11	13.20	13.24	13.08	13.08	13.03	qfq	4,202,805	55,301,566	-0.98%
2026-02-10	13.30	13.37	13.20	13.21	13.15	qfq	3,307,110	43,863,259	-0.45%
2026-02-09	13.43	13.53	13.22	13.27	13.21	qfq	5,281,330	70,524,610	-0.15%
2026-02-06	12.81	13.62	12.71	13.29	13.23	qfq	10,318,304	137,055,652	2.31%
2026-02-05	13.38	13.40	12.98	12.99	12.94	qfq	6,365,951	83,441,007	-3.28%
2026-02-04	13.51	13.56	13.25	13.43	13.37	qfq	6,064,261	81,435,046	-0.37%
2026-02-03	13.61	13.73	13.13	13.48	13.42	qfq	9,129,203	122,011,312	-0.37%
2026-02-02	14.05	14.20	13.51	13.53	13.47	qfq	12,446,721	171,584,934	-5.45%
2026-01-30	13.91	14.34	13.88	14.31	14.25	qfq	11,115,227	157,181,258	0.00%
2026-01-29	14.33	14.55	14.13	14.31	14.25	qfq	11,833,656	169,429,657	0.49%
2026-01-28	14.14	14.35	13.76	14.24	14.18	qfq	11,022,140	155,779,795	0.92%
2026-01-27	14.21	14.25	13.74	14.11	14.05	qfq	7,482,995	104,557,770	-0.35%
2026-01-26	14.41	14.66	14.08	14.16	14.10	qfq	8,695,602	124,340,100	-1.39%
2026-01-23	14.37	14.39	14.09	14.36	14.30	qfq	5,778,995	82,441,380	0.70%
2026-01-22	14.12	14.33	14.12	14.26	14.20	qfq	6,069,809	86,415,593	0.99%
2026-01-21	13.96	14.16	13.84	14.12	14.06	qfq	5,817,311	81,951,836	1.15%
2026-01-20	13.96	14.19	13.83	13.96	13.90	qfq	6,938,124	97,159,132	0.50%
2026-01-19	13.83	13.93	13.71	13.89	13.83	qfq	6,043,175	83,814,501	1.09%
2026-01-16	13.54	13.94	13.48	13.74	13.68	qfq	8,883,863	122,135,726	2.46%
2026-01-15	13.32	13.59	13.30	13.41	13.35	qfq	4,844,199	65,191,075	0.75%
2026-01-14	13.60	13.66	13.16	13.31	13.25	qfq	8,666,331	116,313,527	-1.63%
2026-01-13	13.71	13.81	13.51	13.53	13.47	qfq	6,686,811	91,401,245	-1.31%
2026-01-12	13.75	13.85	13.58	13.71	13.65	qfq	6,703,130	91,773,545	0.00%
2026-01-09	13.57	13.77	13.55	13.71	13.65	qfq	6,311,506	86,243,392	0.96%
2026-01-08	13.60	13.69	13.56	13.58	13.52	qfq	6,164,394	83,970,335	-0.37%
2026-01-07	13.78	13.80	13.59	13.63	13.57	qfq	4,465,625	61,071,467	-0.94%
2026-01-06	13.66	13.80	13.62	13.76	13.70	qfq	5,499,741	75,388,577	0.44%
2026-01-05	13.77	13.79	13.60	13.70	13.64	qfq	5,770,779	78,988,222	0.88%
2025-12-31	13.78	13.81	13.57	13.58	13.52	qfq	6,670,218	91,462,437	-1.45%
2025-12-30	13.51	13.84	13.36	13.78	13.72	qfq	7,291,355	99,275,660	0.80%
2025-12-29	13.26	13.74	13.11	13.67	13.61	qfq	8,826,162	119,514,895	2.78%
2025-12-26	13.36	13.43	13.15	13.30	13.24	qfq	5,002,288	66,352,560	0.30%
2025-12-25	12.82	13.34	12.75	13.26	13.20	qfq	5,716,876	74,732,242	3.43%
2025-12-24	12.72	12.87	12.68	12.82	12.77	qfq	3,631,459	46,387,775	0.71%
2025-12-23	12.75	12.87	12.71	12.73	12.68	qfq	3,657,913	46,744,009	-0.78%
2025-12-22	12.98	13.02	12.80	12.83	12.78	qfq	4,575,073	59,098,545	-0.39%
2025-12-19	12.65	12.90	12.65	12.88	12.83	qfq	4,274,139	54,850,735	2.14%
2025-12-18	12.58	12.81	12.46	12.61	12.56	qfq	4,342,716	55,024,531	0.24%
2025-12-17	12.51	12.59	12.25	12.58	12.53	qfq	4,541,815	56,263,733	0.64%
2025-12-16	12.65	12.72	12.38	12.50	12.45	qfq	4,841,006	60,629,036	-1.11%
2025-12-15	12.67	12.93	12.61	12.64	12.59	qfq	5,372,284	68,479,439	-1.94%
2025-12-12	13.05	13.13	12.88	12.89	12.84	qfq	4,632,942	60,210,729	-1.00%
2025-12-11	13.47	13.50	13.00	13.02	12.97	qfq	7,847,556	103,199,102	-3.13%
2025-12-10	13.76	13.92	13.40	13.44	13.38	qfq	9,802,491	132,915,747	1.20%
2025-12-09	13.40	13.54	13.26	13.28	13.22	qfq	3,084,294	41,337,208	-1.41%
2025-12-08	13.37	13.54	13.32	13.47	13.41	qfq	4,348,753	58,424,209	0.90%
2025-12-05	13.17	13.35	13.06	13.35	13.29	qfq	4,858,914	64,448,601	1.21%
2025-12-04	13.17	13.36	13.04	13.19	13.13	qfq	4,360,980	57,673,022	0.15%
2025-12-03	13.13	13.30	13.06	13.17	13.11	qfq	4,268,860	56,151,095	0.46%
2025-12-02	13.40	13.50	13.09	13.11	13.06	qfq	4,203,300	55,428,433	-2.16%
2025-12-01	13.50	13.60	13.38	13.40	13.34	qfq	4,689,430	63,174,288	0.00%
2025-11-28	13.19	13.40	13.13	13.40	13.34	qfq	4,259,200	56,575,222	1.75%
2025-11-27	13.22	13.35	13.16	13.17	13.11	qfq	3,634,350	48,205,698	-0.38%
2025-11-26	13.18	13.38	13.13	13.22	13.16	qfq	4,388,805	58,244,522	0.30%
2025-11-25	13.13	13.33	12.99	13.18	13.12	qfq	5,519,976	72,736,868	1.78%
2025-11-24	13.18	13.23	12.69	12.95	12.90	qfq	7,600,595	97,902,322	-1.07%
2025-11-21	13.63	13.69	13.08	13.09	13.04	qfq	6,432,300	85,624,686	-4.94%
2025-11-20	13.92	14.03	13.69	13.77	13.71	qfq	4,341,731	59,934,196	-0.36%
2025-11-19	14.05	14.13	13.77	13.82	13.76	qfq	5,505,166	76,600,474	-1.64%
2025-11-18	14.27	14.27	14.02	14.05	13.99	qfq	6,427,432	90,680,920	-1.47%
2025-11-17	14.41	14.84	14.25	14.26	14.20	qfq	9,513,409	137,364,802	-1.66%
2025-11-14	14.48	14.69	14.31	14.50	14.44	qfq	6,268,141	91,357,022	0.14%
2025-11-13	14.40	14.60	14.20	14.48	14.42	qfq	4,570,594	66,272,071	0.49%
2025-11-12	14.53	14.82	14.34	14.41	14.35	qfq	5,868,852	85,040,932	-1.37%
2025-11-11	14.73	14.78	14.58	14.61	14.55	qfq	4,346,702	63,628,683	-0.81%
2025-11-10	14.94	15.00	14.61	14.73	14.67	qfq	6,786,190	99,981,115	-0.54%
2025-11-07	15.07	15.07	14.76	14.81	14.75	qfq	6,494,178	96,355,724	-1.92%
2025-11-06	15.06	15.14	14.62	15.10	15.04	qfq	8,617,072	128,852,417	1.21%
2025-11-05	14.93	15.06	14.81	14.92	14.86	qfq	7,865,778	117,477,557	-1.26%
2025-11-04	15.22	15.47	15.00	15.11	15.05	qfq	9,519,758	144,743,385	-0.85%
2025-11-03	15.39	15.45	15.23	15.24	15.18	qfq	10,994,591	168,272,424	-1.04%
2025-10-31	15.19	15.62	15.13	15.40	15.34	qfq	15,734,412	242,436,584	1.58%
2025-10-30	15.32	15.43	15.11	15.16	15.10	qfq	15,989,953	243,575,630	-1.17%
2025-10-29	16.14	16.14	15.14	15.34	15.28	qfq	30,920,614	477,115,755	-2.23%
2025-10-28	15.20	15.69	15.08	15.69	15.62	qfq	20,459,620	318,126,850	10.03%
2025-10-27	14.18	14.35	13.98	14.26	14.20	qfq	8,191,722	116,370,035	1.71%
2025-10-24	13.90	14.09	13.90	14.02	13.96	qfq	3,667,507	51,390,731	1.15%
2025-10-23	13.86	13.93	13.66	13.86	13.80	qfq	5,211,204	71,624,785	-0.43%
2025-10-22	13.88	14.13	13.82	13.92	13.86	qfq	5,171,673	72,352,583	-0.85%
2025-10-21	14.23	14.25	13.83	14.04	13.98	qfq	8,416,535	117,710,103	-1.54%
2025-10-20	14.51	14.51	13.88	14.26	14.20	qfq	12,288,663	174,629,716	4.32%
2025-10-17	14.27	14.38	13.61	13.67	13.61	qfq	10,230,324	142,383,380	-4.94%
2025-10-16	14.14	15.30	14.14	14.38	14.32	qfq	14,277,111	209,597,490	0.07%
2025-10-15	14.20	14.42	13.91	14.37	14.31	qfq	9,114,976	128,720,748	2.79%
2025-10-14	14.63	14.96	13.90	13.98	13.92	qfq	10,160,044	146,218,985	-3.45%
2025-10-13	14.20	14.61	13.91	14.48	14.42	qfq	9,203,940	131,350,122	-1.50%
2025-10-10	15.19	15.34	14.69	14.70	14.64	qfq	10,976,530	163,762,226	-2.78%
2025-10-09	14.68	15.23	14.65	15.12	15.06	qfq	13,867,953	208,188,115	5.00%
2025-09-30	14.63	14.71	14.38	14.40	14.34	qfq	8,175,347	118,818,254	-1.17%
2025-09-29	14.60	14.76	14.38	14.57	14.51	qfq	6,444,411	93,969,819	-0.07%
2025-09-26	14.92	14.97	14.58	14.58	14.52	qfq	7,712,416	113,666,436	-2.21%
2025-09-25	15.05	15.32	14.77	14.91	14.85	qfq	9,897,079	149,342,890	-0.47%
2025-09-24	14.94	15.10	14.71	14.98	14.92	qfq	6,239,580	93,104,309	0.07%
2025-09-23	15.37	15.50	14.65	14.97	14.91	qfq	12,575,123	187,914,646	-2.67%
2025-09-22	15.21	15.90	15.21	15.38	15.32	qfq	12,607,931	194,976,583	1.38%
2025-09-19	15.40	15.64	15.11	15.17	15.11	qfq	8,828,594	134,921,575	-2.13%
2025-09-18	15.73	16.06	15.22	15.50	15.44	qfq	17,240,414	270,818,209	-2.39%
2025-09-17	15.62	16.10	15.62	15.88	15.81	qfq	10,621,700	168,499,079	0.38%
2025-09-16	15.54	15.92	15.27	15.82	15.75	qfq	15,206,711	237,904,793	2.13%
2025-09-15	15.39	15.75	15.30	15.49	15.43	qfq	12,590,937	195,782,081	0.65%
2025-09-12	15.40	15.93	15.18	15.39	15.33	qfq	18,550,054	288,277,017	-0.39%
2025-09-11	14.85	15.68	14.70	15.45	15.39	qfq	33,524,485	507,626,578	2.66%
2025-09-10	14.71	15.88	14.70	15.05	14.99	qfq	40,812,528	632,187,041	4.22%
2025-09-09	14.51	14.75	14.34	14.44	14.38	qfq	7,591,724	110,272,183	-0.96%
2025-09-08	14.59	14.84	14.40	14.58	14.52	qfq	9,920,364	144,969,744	0.14%
2025-09-05	14.12	14.65	13.97	14.56	14.50	qfq	9,143,068	131,463,578	3.19%
2025-09-04	14.29	14.61	13.87	14.11	14.05	qfq	9,251,570	132,187,359	-1.60%
2025-09-03	14.95	15.29	14.31	14.34	14.28	qfq	12,684,812	184,740,255	-4.21%
2025-09-02	15.30	15.36	14.50	14.97	14.91	qfq	16,124,875	240,944,101	-1.51%
2025-09-01	14.88	15.47	14.79	15.20	15.14	qfq	15,218,899	230,838,472	2.84%
2025-08-29	14.70	15.08	14.70	14.78	14.72	qfq	12,538,226	186,899,754	0.54%
2025-08-28	14.87	15.12	14.26	14.70	14.64	qfq	14,679,891	215,081,123	-1.14%
2025-08-27	14.99	15.26	14.82	14.87	14.81	qfq	18,998,774	286,015,699	0.41%
2025-08-26	14.49	14.95	14.29	14.81	14.75	qfq	19,346,697	284,894,698	2.85%
2025-08-25	14.70	14.89	14.23	14.40	14.34	qfq	19,619,338	282,844,053	-1.37%
2025-08-22	14.74	14.94	14.54	14.60	14.54	qfq	11,543,397	169,099,127	-0.88%
2025-08-21	15.06	15.15	14.60	14.73	14.67	qfq	13,785,062	203,829,288	-2.45%
2025-08-20	15.49	15.79	14.94	15.10	15.04	qfq	20,816,472	315,593,476	-4.61%
2025-08-19	16.00	16.75	15.46	15.83	15.76	qfq	28,198,413	447,488,715	-1.25%
2025-08-18	15.70	16.26	15.62	16.03	15.96	qfq	29,259,636	467,417,941	4.09%
2025-08-15	15.00	15.67	14.80	15.40	15.34	qfq	28,716,285	436,553,077	5.77%
2025-08-14	14.80	15.13	14.32	14.56	14.50	qfq	26,160,016	383,622,893	-0.41%
2025-08-13	14.78	15.23	14.50	14.62	14.56	qfq	35,038,034	516,859,660	1.67%
2025-08-12	13.30	14.56	13.15	14.38	14.32	qfq	35,572,037	495,940,189	8.36%
2025-08-11	13.05	13.37	12.96	13.27	13.21	qfq	9,772,549	129,224,187	2.16%
2025-08-08	13.00	13.04	12.86	12.99	12.94	qfq	5,975,510	77,422,302	-0.15%
2025-08-07	13.25	13.27	12.92	13.01	12.96	qfq	8,803,522	114,613,416	-1.36%
2025-08-06	12.95	13.32	12.87	13.19	13.13	qfq	11,933,545	156,167,268	1.85%
2025-08-05	13.08	13.22	12.84	12.95	12.90	qfq	9,527,407	123,666,778	-0.92%
2025-08-04	12.61	13.10	12.56	13.07	13.02	qfq	11,190,808	144,870,929	2.91%
2025-08-01	12.50	12.98	12.41	12.70	12.65	qfq	8,899,104	112,797,417	1.36%
2025-07-31	12.39	12.60	12.29	12.53	12.48	qfq	6,629,494	82,830,593	0.72%
2025-07-30	12.77	12.77	12.38	12.44	12.39	qfq	9,190,313	114,994,647	-2.58%
2025-07-29	12.96	13.05	12.61	12.77	12.72	qfq	10,120,053	128,930,214	-2.22%
2025-07-28	13.03	13.22	12.94	13.06	13.01	qfq	10,958,546	143,469,783	-0.61%
2025-07-25	13.33	13.33	12.93	13.14	13.09	qfq	10,626,947	139,181,904	-1.43%
2025-07-24	13.37	13.58	13.26	13.33	13.27	qfq	12,682,329	169,452,730	-0.74%
2025-07-23	13.11	13.94	13.00	13.43	13.37	qfq	26,793,755	364,858,410	2.05%
2025-07-22	13.23	13.37	13.10	13.16	13.10	qfq	9,629,890	127,245,850	-0.30%
2025-07-21	13.35	13.37	13.00	13.20	13.14	qfq	13,005,814	171,195,601	0.15%
2025-07-18	13.57	13.74	13.15	13.18	13.12	qfq	12,844,077	171,307,224	-2.66%
2025-07-17	13.49	13.69	13.38	13.54	13.48	qfq	10,295,511	139,572,914	0.45%
2025-07-16	13.18	13.75	13.18	13.48	13.42	qfq	15,498,005	209,455,936	1.74%
2025-07-15	13.44	13.51	13.23	13.25	13.19	qfq	9,041,745	120,456,668	-1.41%
2025-07-14	12.96	13.71	12.84	13.44	13.38	qfq	18,302,146	245,370,923	3.86%
2025-07-11	12.93	13.05	12.76	12.94	12.89	qfq	9,391,400	121,134,903	-0.08%
2025-07-10	12.82	13.09	12.82	12.95	12.90	qfq	5,653,278	73,141,281	-0.31%
2025-07-09	12.97	13.39	12.91	12.99	12.94	qfq	11,129,268	146,003,823	0.62%
2025-07-08	12.80	12.97	12.70	12.91	12.86	qfq	6,178,890	79,623,481	0.86%
2025-07-07	12.75	12.84	12.58	12.80	12.75	qfq	7,974,121	101,155,423	0.39%
2025-07-04	12.96	13.08	12.70	12.75	12.70	qfq	9,415,460	121,281,087	-1.85%
2025-07-03	13.27	13.34	12.85	12.99	12.90	qfq	12,390,735	161,034,133	-2.11%
2025-07-02	13.48	13.61	13.16	13.27	13.17	qfq	14,372,117	193,016,370	-0.97%
2025-07-01	13.22	13.48	13.11	13.40	13.30	qfq	13,638,969	181,549,115	0.75%
2025-06-30	12.99	13.46	12.93	13.30	13.20	qfq	18,283,193	241,969,303	2.23%
2025-06-27	12.91	13.14	12.83	13.01	12.92	qfq	15,542,147	201,638,408	1.88%
2025-06-26	13.08	13.12	12.75	12.77	12.68	qfq	13,565,745	175,553,787	-1.92%
2025-06-25	13.09	13.24	12.91	13.02	12.93	qfq	17,795,478	232,339,725	-0.08%
2025-06-24	12.17	13.45	12.17	13.03	12.94	qfq	23,721,585	308,052,434	6.45%
2025-06-23	11.86	12.27	11.86	12.24	12.15	qfq	7,923,665	96,480,434	1.24%
2025-06-20	12.64	12.95	12.05	12.09	12.00	qfq	16,826,390	207,626,497	-3.67%
2025-06-19	12.62	12.84	12.47	12.55	12.46	qfq	15,797,897	199,635,237	-1.18%
2025-06-18	12.04	12.75	11.80	12.70	12.61	qfq	19,384,648	239,367,687	5.31%
2025-06-17	12.22	12.43	11.93	12.06	11.97	qfq	9,359,696	113,408,903	-1.31%
2025-06-16	12.10	12.32	12.05	12.22	12.13	qfq	7,583,122	92,646,793	0.66%
2025-06-13	12.50	12.54	12.01	12.14	12.05	qfq	13,121,571	159,850,989	-2.88%
2025-06-12	12.67	12.80	12.31	12.50	12.41	qfq	11,357,010	142,894,584	-0.16%
2025-06-11	12.39	12.65	12.35	12.52	12.43	qfq	9,557,190	119,614,362	0.64%
2025-06-10	12.56	12.57	12.18	12.44	12.35	qfq	13,275,352	163,977,270	-1.11%
2025-06-09	12.68	12.85	12.46	12.58	12.49	qfq	15,260,891	192,304,706	-1.18%
2025-06-06	12.82	12.99	12.62	12.73	12.64	qfq	10,597,052	134,934,511	-0.70%
2025-06-05	12.68	12.90	12.56	12.82	12.73	qfq	13,142,630	167,538,677	1.10%
2025-06-04	12.44	13.20	12.44	12.68	12.59	qfq	22,195,316	285,645,977	2.09%
2025-06-03	12.20	12.58	12.19	12.42	12.33	qfq	10,892,217	135,166,098	0.49%
2025-05-30	12.68	12.80	12.14	12.36	12.27	qfq	18,558,058	229,592,322	-3.44%
2025-05-29	12.57	12.88	12.52	12.80	12.71	qfq	19,622,695	249,553,820	1.75%
2025-05-28	12.80	13.06	12.50	12.58	12.49	qfq	24,846,652	316,236,581	-2.86%
2025-05-27	13.30	13.30	12.57	12.95	12.86	qfq	31,959,317	412,131,853	-5.95%
2025-05-26	13.93	13.93	13.37	13.77	13.67	qfq	19,531,780	266,962,228	0.36%
2025-05-23	13.60	14.31	13.41	13.72	13.62	qfq	32,117,502	446,680,365	-1.08%
2025-05-22	13.40	14.18	13.37	13.87	13.77	qfq	24,477,840	339,251,124	2.36%
2025-05-21	13.31	13.75	13.31	13.55	13.45	qfq	23,355,607	315,652,032	-0.37%
2025-05-20	14.08	14.24	13.36	13.60	13.50	qfq	39,350,573	536,749,204	-4.96%
2025-05-19	14.46	14.88	13.90	14.31	14.21	qfq	29,335,501	423,202,645	-1.51%
2025-05-16	14.40	15.52	14.30	14.53	14.43	qfq	46,711,805	702,734,920	-1.82%
2025-05-15	14.30	14.97	13.57	14.80	14.69	qfq	44,326,274	621,562,185	1.09%
2025-05-14	14.03	15.13	13.85	14.64	14.54	qfq	60,812,899	885,830,455	4.87%
2025-05-13	13.80	14.26	13.43	13.96	13.86	qfq	41,553,822	574,594,029	3.10%
2025-05-12	13.19	13.70	13.19	13.54	13.44	qfq	35,045,429	472,895,937	4.64%
2025-05-09	13.60	13.82	12.73	12.94	12.85	qfq	40,871,935	536,158,419	-6.23%
2025-05-08	13.09	14.24	13.01	13.80	13.70	qfq	45,102,475	623,591,483	4.47%
2025-05-07	12.99	13.71	12.88	13.21	13.12	qfq	52,156,556	691,071,469	2.64%
2025-05-06	12.65	13.08	12.50	12.87	12.78	qfq	43,819,206	559,019,143	0.94%
2025-04-30	12.01	13.20	12.00	12.75	12.66	qfq	54,333,016	679,249,627	6.16%
2025-04-29	11.43	12.28	11.24	12.01	11.92	qfq	43,406,454	516,429,305	4.98%
2025-04-28	11.85	11.95	11.38	11.44	11.36	qfq	37,324,422	432,729,376	-5.22%
2025-04-25	11.25	12.47	11.22	12.07	11.98	qfq	62,500,790	739,644,668	4.23%
2025-04-24	11.11	11.87	10.70	11.58	11.50	qfq	79,283,450	894,557,196	4.23%
2025-04-23	10.28	11.11	10.28	11.11	11.03	qfq	37,048,522	406,091,341	10.00%
2025-04-22	10.70	10.73	10.04	10.10	10.03	qfq	21,116,017	217,264,082	-3.63%
2025-04-21	10.01	10.58	9.85	10.48	10.40	qfq	30,220,908	312,613,327	4.49%
2025-04-18	10.04	10.20	9.90	10.03	9.96	qfq	14,977,465	150,038,595	0.00%
2025-04-17	10.07	10.36	9.92	10.03	9.96	qfq	24,923,366	252,277,647	-0.10%
2025-04-16	10.51	10.60	9.95	10.04	9.97	qfq	30,838,035	313,351,090	-4.38%
2025-04-15	10.32	10.93	10.08	10.50	10.42	qfq	48,091,232	503,411,787	3.24%
2025-04-14	10.22	10.59	10.05	10.17	10.10	qfq	31,050,177	320,157,170	0.99%
2025-04-11	9.60	10.38	9.45	10.07	10.00	qfq	42,138,770	419,093,234	4.24%
2025-04-10	9.58	10.17	9.54	9.66	9.59	qfq	51,928,352	511,925,571	3.09%
2025-04-09	8.71	9.67	8.51	9.37	9.30	qfq	62,287,312	555,366,022	-0.85%
2025-04-08	9.45	9.45	9.45	9.45	9.38	qfq	3,498,900	33,064,605	-10.00%
2025-04-07	10.50	10.64	10.50	10.50	10.42	qfq	4,076,100	42,869,484	-10.03%
2025-04-03	11.35	12.20	11.33	11.67	11.59	qfq	58,431,838	689,180,125	1.04%
2025-04-02	10.83	11.96	10.80	11.55	11.47	qfq	67,051,082	768,334,486	6.26%
2025-04-01	10.97	11.23	10.78	10.87	10.79	qfq	27,144,910	298,655,395	-0.46%
2025-03-31	10.88	11.03	10.38	10.92	10.84	qfq	35,691,129	381,149,766	-0.91%
2025-03-28	11.72	11.89	10.85	11.02	10.94	qfq	44,257,316	495,797,953	-5.33%
2025-03-27	12.93	12.93	11.64	11.64	11.56	qfq	46,381,460	557,496,562	-9.98%
2025-03-26	12.85	13.50	12.80	12.93	12.84	qfq	37,672,606	492,062,330	-1.00%
2025-03-25	14.02	14.52	13.03	13.06	12.97	qfq	51,393,192	707,816,080	-5.50%
2025-03-24	14.48	14.80	13.82	13.82	13.72	qfq	14,683,315	205,976,536	-9.97%
2025-03-21	15.99	16.32	15.35	15.35	15.24	qfq	25,015,965	391,537,195	-9.97%
2025-03-20	16.21	17.55	16.07	17.05	16.93	qfq	40,253,009	683,137,590	6.10%
2025-03-19	16.35	16.99	15.81	16.07	15.95	qfq	33,000,019	537,473,870	-3.37%
2025-03-18	16.28	17.00	16.01	16.63	16.51	qfq	40,068,464	663,399,120	1.77%
2025-03-17	16.66	16.99	15.92	16.34	16.22	qfq	41,798,203	685,400,860	-1.57%
2025-03-14	15.00	16.60	14.66	16.60	16.48	qfq	41,753,066	663,799,050	10.01%
2025-03-13	15.58	16.39	14.89	15.09	14.98	qfq	37,958,393	586,176,806	-5.98%
2025-03-12	16.10	16.80	15.90	16.05	15.93	qfq	31,794,970	518,734,651	1.13%
2025-03-11	15.83	16.19	14.88	15.87	15.76	qfq	35,703,311	557,663,233	-3.99%
2025-03-10	15.90	17.28	15.03	16.53	16.41	qfq	43,655,935	690,063,377	5.22%
2025-03-07	14.00	15.71	13.82	15.71	15.60	qfq	48,853,640	742,456,336	10.01%
2025-03-06	12.62	14.28	12.61	14.28	14.18	qfq	30,788,471	421,128,724	10.02%
2025-03-05	12.17	13.33	12.17	12.98	12.89	qfq	54,784,114	693,911,177	3.67%
2025-03-04	11.37	12.52	11.05	12.52	12.43	qfq	51,466,601	623,284,882	10.02%
2025-03-03	11.00	11.45	10.30	11.38	11.30	qfq	49,351,487	545,327,169	1.97%
2025-02-28	11.02	12.33	10.95	11.16	11.08	qfq	71,034,694	816,079,101	-3.96%
2025-02-27	10.90	11.62	10.90	11.62	11.54	qfq	73,996,432	847,726,096	10.04%
2025-02-26	11.21	11.21	10.40	10.56	10.48	qfq	75,490,134	828,640,343	3.63%
2025-02-25	9.97	10.19	9.75	10.19	10.12	qfq	22,477,739	226,960,159	10.04%
2025-02-24	8.79	9.26	8.62	9.26	9.19	qfq	21,316,289	196,061,417	9.98%
2025-02-21	8.58	8.63	8.36	8.42	8.36	qfq	11,744,161	99,219,143	-0.82%
2025-02-20	8.44	8.66	8.37	8.49	8.43	qfq	18,042,952	153,585,995	-0.24%
2025-02-19	7.91	8.78	7.89	8.51	8.45	qfq	32,047,841	267,915,988	6.51%
2025-02-18	7.82	8.00	7.75	7.99	7.93	qfq	18,167,881	144,015,307	1.65%
2025-02-17	7.77	7.87	7.67	7.86	7.80	qfq	9,964,632	77,515,232	0.90%
2025-02-14	7.88	7.99	7.75	7.79	7.73	qfq	10,137,430	79,611,512	-0.38%
2025-02-13	8.08	8.13	7.80	7.82	7.76	qfq	13,743,760	108,651,914	-3.22%
2025-02-12	7.90	8.28	7.88	8.08	8.02	qfq	19,558,579	158,562,403	1.51%
2025-02-11	7.86	8.30	7.86	7.96	7.90	qfq	22,661,582	181,486,783	2.45%
2025-02-10	7.74	7.78	7.64	7.77	7.71	qfq	11,988,730	92,564,949	0.39%
2025-02-07	7.73	7.93	7.60	7.74	7.68	qfq	20,289,815	157,502,233	0.78%
2025-02-06	7.36	7.70	7.30	7.68	7.62	qfq	16,972,146	128,111,429	4.35%
2025-02-05	7.28	7.44	7.16	7.36	7.31	qfq	9,891,930	72,004,730	1.52%
2025-01-27	7.47	7.48	7.25	7.25	7.20	qfq	8,692,000	63,835,422	-2.42%
2025-01-24	7.30	7.57	7.26	7.43	7.38	qfq	14,436,800	106,613,902	0.41%
2025-01-23	7.80	7.90	7.40	7.40	7.35	qfq	21,745,905	166,498,592	-2.63%
2025-01-22	7.40	7.67	7.26	7.60	7.55	qfq	22,255,625	166,512,809	2.43%
2025-01-21	7.43	7.47	7.25	7.42	7.37	qfq	11,956,990	88,249,616	0.41%
2025-01-20	7.29	7.45	7.23	7.39	7.34	qfq	13,667,101	100,762,765	2.07%
2025-01-17	7.34	7.40	7.13	7.24	7.19	qfq	15,965,666	115,487,879	-1.36%
2025-01-16	7.31	7.47	7.25	7.34	7.29	qfq	14,379,800	105,805,959	1.10%
2025-01-15	7.45	7.46	7.21	7.26	7.21	qfq	16,282,734	118,869,996	-2.55%
2025-01-14	7.25	7.45	7.19	7.45	7.40	qfq	22,730,066	167,540,723	3.62%
2025-01-13	7.10	7.32	6.93	7.19	7.14	qfq	20,513,563	146,561,605	-2.18%
2025-01-10	7.80	7.88	7.32	7.35	7.30	qfq	33,233,638	251,799,601	-6.25%
2025-01-09	7.96	8.33	7.81	7.84	7.78	qfq	46,247,644	368,679,610	-5.31%
2025-01-08	8.51	8.79	8.28	8.28	8.22	qfq	60,983,020	510,572,067	-10.00%
2025-01-07	9.60	9.83	8.61	9.20	9.13	qfq	86,038,050	804,131,348	2.91%
2025-01-06	8.31	8.94	8.23	8.94	8.88	qfq	20,388,684	176,733,009	9.96%
2025-01-03	7.49	8.13	7.41	8.13	8.07	qfq	23,352,644	186,448,713	10.01%
2025-01-02	7.67	7.69	7.36	7.39	7.34	qfq	8,928,482	66,922,143	-4.15%
2024-12-31	7.86	7.92	7.65	7.71	7.65	qfq	11,886,949	92,246,104	-2.65%
2024-12-30	7.68	8.07	7.60	7.92	7.86	qfq	23,152,108	182,670,911	2.33%
2024-12-27	7.16	7.74	7.10	7.74	7.68	qfq	6,318,993	48,229,684	9.94%
2024-12-26	6.91	7.09	6.91	7.04	6.99	qfq	2,919,737	20,580,613	1.29%
2024-12-25	7.06	7.12	6.88	6.95	6.90	qfq	4,514,271	31,382,129	-2.39%
2024-12-24	7.10	7.24	7.02	7.12	7.07	qfq	4,036,038	28,706,050	0.56%
2024-12-23	7.42	7.48	7.06	7.08	7.03	qfq	6,378,811	46,136,498	-5.35%
2024-12-20	7.45	7.58	7.45	7.48	7.43	qfq	3,591,834	26,993,370	0.13%
2024-12-19	7.40	7.49	7.28	7.47	7.42	qfq	4,730,329	34,934,458	0.00%
2024-12-18	7.50	7.72	7.35	7.47	7.42	qfq	5,390,672	40,655,176	-0.40%
2024-12-17	7.81	7.81	7.45	7.50	7.45	qfq	10,388,240	78,448,998	-3.97%
2024-12-16	7.84	7.94	7.75	7.81	7.75	qfq	6,740,507	52,851,075	0.00%
2024-12-13	8.04	8.04	7.80	7.81	7.75	qfq	8,685,832	68,577,041	-3.10%
2024-12-12	8.05	8.09	7.93	8.06	8.00	qfq	8,863,217	71,083,967	0.00%
2024-12-11	7.99	8.08	7.90	8.06	8.00	qfq	10,130,361	80,997,220	0.12%
2024-12-10	8.27	8.34	8.00	8.05	7.99	qfq	15,916,658	129,149,294	-1.23%
2024-12-09	8.01	8.25	7.94	8.15	8.09	qfq	17,429,912	141,128,424	2.39%
2024-12-06	8.01	8.01	7.79	7.96	7.90	qfq	12,856,912	101,394,791	-0.62%
2024-12-05	7.91	8.05	7.85	8.01	7.95	qfq	13,727,762	109,269,930	0.50%
2024-12-04	8.10	8.24	7.88	7.97	7.91	qfq	19,577,678	157,218,210	-2.57%
2024-12-03	8.50	8.60	7.97	8.18	8.12	qfq	40,316,396	330,455,675	-3.65%
2024-12-02	7.71	8.49	7.71	8.49	8.43	qfq	31,032,275	257,028,320	9.97%
2024-11-29	7.59	7.82	7.55	7.72	7.66	qfq	7,592,171	58,449,739	1.71%
2024-11-28	7.59	7.82	7.54	7.59	7.54	qfq	7,087,290	54,324,469	0.53%
2024-11-27	7.55	7.59	7.35	7.55	7.50	qfq	9,350,174	69,937,923	-0.79%
2024-11-26	7.71	7.86	7.55	7.61	7.56	qfq	10,935,593	84,061,536	-1.42%
2024-11-25	7.48	7.73	7.42	7.72	7.66	qfq	13,129,661	99,539,449	2.80%
2024-11-22	7.51	8.05	7.44	7.51	7.46	qfq	23,329,748	180,201,030	-0.13%
2024-11-21	7.38	7.68	7.38	7.52	7.47	qfq	10,918,822	82,480,538	1.76%
2024-11-20	7.11	7.55	7.05	7.39	7.34	qfq	11,330,329	83,711,317	3.94%
2024-11-19	6.94	7.11	6.90	7.11	7.06	qfq	5,761,213	40,311,853	2.75%
2024-11-18	7.10	7.21	6.85	6.92	6.87	qfq	8,389,677	58,525,418	-2.67%
2024-11-15	7.34	7.40	7.10	7.11	7.06	qfq	7,805,095	56,705,398	-3.13%
2024-11-14	7.60	7.67	7.32	7.34	7.29	qfq	12,686,511	94,977,280	-3.42%
2024-11-13	7.30	7.62	7.21	7.60	7.55	qfq	16,568,576	123,548,869	4.11%
2024-11-12	7.30	7.44	7.23	7.30	7.25	qfq	9,329,300	68,331,584	0.00%
2024-11-11	7.16	7.30	7.10	7.30	7.25	qfq	5,982,136	43,269,905	1.67%
2024-11-08	7.35	7.35	7.15	7.18	7.13	qfq	7,507,738	54,304,747	-0.97%
2024-11-07	7.00	7.26	7.00	7.25	7.20	qfq	8,698,151	62,372,421	2.26%
2024-11-06	7.12	7.15	6.99	7.09	7.04	qfq	8,171,654	57,814,635	0.14%
2024-11-05	7.02	7.10	6.98	7.08	7.03	qfq	7,136,133	50,345,863	0.71%
2024-11-04	6.82	7.04	6.73	7.03	6.98	qfq	6,299,177	43,653,377	3.99%
2024-11-01	6.95	7.03	6.75	6.76	6.71	qfq	7,369,577	50,689,053	-3.15%
2024-10-31	6.88	7.05	6.88	6.98	6.93	qfq	5,753,615	40,129,072	0.58%
2024-10-30	6.96	7.13	6.86	6.94	6.89	qfq	6,670,431	46,500,713	-1.14%
2024-10-29	7.22	7.24	6.95	7.02	6.97	qfq	11,449,378	80,909,219	-4.36%
2024-10-28	7.16	7.34	7.12	7.34	7.29	qfq	6,965,300	50,345,845	2.95%
2024-10-25	7.09	7.14	7.05	7.13	7.08	qfq	6,869,256	48,742,621	1.28%
2024-10-24	6.95	7.20	6.91	7.04	6.99	qfq	7,115,936	49,975,608	0.57%
2024-10-23	7.05	7.09	6.94	7.00	6.95	qfq	6,392,552	44,882,910	-0.14%
2024-10-22	6.82	7.01	6.79	7.01	6.96	qfq	6,364,149	44,069,322	3.09%
2024-10-21	6.85	6.94	6.77	6.80	6.75	qfq	5,927,041	40,618,557	-0.44%
2024-10-18	6.66	6.92	6.66	6.83	6.78	qfq	5,886,626	40,114,492	1.64%
2024-10-17	6.82	6.91	6.70	6.72	6.67	qfq	4,478,639	30,454,716	-1.47%
2024-10-16	6.70	6.86	6.69	6.82	6.77	qfq	3,998,613	27,174,566	0.29%
2024-10-15	6.93	6.97	6.80	6.80	6.75	qfq	4,689,855	32,227,003	-2.30%
2024-10-14	6.84	6.98	6.82	6.96	6.91	qfq	4,788,826	33,074,065	2.20%
2024-10-11	7.12	7.18	6.71	6.81	6.76	qfq	5,982,741	41,334,311	-4.35%
2024-10-10	7.00	7.28	6.95	7.12	7.07	qfq	7,983,432	56,919,794	1.42%
2024-10-09	7.50	7.51	7.00	7.02	6.97	qfq	11,649,742	83,974,305	-8.36%
2024-10-08	7.95	7.95	7.19	7.66	7.61	qfq	16,591,119	126,053,223	5.80%
2024-09-30	6.99	7.25	6.62	7.24	7.19	qfq	13,596,349	94,729,562	9.86%
2024-09-27	6.45	6.60	6.41	6.59	6.54	qfq	4,552,248	29,606,067	3.29%
2024-09-26	6.25	6.38	6.15	6.38	6.33	qfq	5,429,467	34,048,144	3.07%
2024-09-25	6.20	6.36	6.19	6.19	6.15	qfq	4,669,552	29,290,421	0.32%
2024-09-24	6.00	6.18	6.00	6.17	6.13	qfq	4,254,000	25,992,378	3.01%
2024-09-23	5.99	6.02	5.90	5.99	5.95	qfq	2,048,005	12,238,391	-0.17%
2024-09-20	6.02	6.03	5.94	6.00	5.96	qfq	2,335,895	13,983,368	-0.17%
2024-09-19	5.78	6.01	5.75	6.01	5.97	qfq	3,888,221	23,028,724	4.16%
2024-09-18	5.81	5.89	5.63	5.77	5.73	qfq	3,296,509	18,850,249	-1.54%
2024-09-13	6.03	6.06	5.85	5.86	5.82	qfq	3,573,819	21,119,471	-2.17%
2024-09-12	6.03	6.11	5.99	5.99	5.95	qfq	2,318,509	13,998,269	-0.50%
2024-09-11	6.09	6.09	6.00	6.02	5.98	qfq	2,276,570	13,736,214	-0.82%
2024-09-10	6.01	6.09	5.96	6.07	6.03	qfq	2,349,820	14,150,702	0.50%
2024-09-09	6.08	6.14	5.98	6.04	6.00	qfq	2,931,673	17,747,239	-0.66%
2024-09-06	6.27	6.27	6.06	6.08	6.04	qfq	3,236,495	19,826,448	-2.09%
2024-09-05	6.28	6.29	6.17	6.21	6.17	qfq	3,521,550	21,875,311	-0.16%
2024-09-04	6.24	6.31	6.22	6.22	6.18	qfq	2,761,761	17,278,982	-1.43%
2024-09-03	6.29	6.39	6.22	6.31	6.26	qfq	3,646,400	23,007,449	0.64%
2024-09-02	6.36	6.41	6.26	6.27	6.23	qfq	3,728,579	23,586,301	-1.42%
2024-08-30	6.24	6.43	6.22	6.36	6.31	qfq	4,970,047	31,601,305	1.44%
2024-08-29	6.15	6.28	6.10	6.27	6.23	qfq	4,458,100	27,695,233	0.97%
2024-08-28	6.21	6.30	6.13	6.21	6.17	qfq	5,828,125	36,296,476	1.64%
2024-08-27	6.15	6.21	6.08	6.11	6.07	qfq	3,134,465	19,207,229	-0.81%
2024-08-26	5.94	6.17	5.93	6.16	6.12	qfq	4,569,605	27,807,461	3.88%
2024-08-23	5.95	6.04	5.90	5.93	5.89	qfq	3,023,087	17,968,396	-1.33%
2024-08-22	6.17	6.19	5.98	6.01	5.97	qfq	2,901,231	17,584,973	-1.96%
2024-08-21	6.09	6.18	6.04	6.13	6.09	qfq	2,819,832	17,283,066	0.99%
2024-08-20	6.21	6.26	6.03	6.07	6.03	qfq	3,310,920	20,274,689	-1.94%
2024-08-19	6.22	6.31	6.16	6.19	6.15	qfq	2,964,590	18,508,466	-0.48%
2024-08-16	6.29	6.34	6.20	6.22	6.18	qfq	2,696,520	16,840,278	-1.11%
2024-08-15	6.25	6.34	6.16	6.29	6.24	qfq	3,029,460	18,981,129	0.64%
2024-08-14	6.28	6.33	6.23	6.25	6.21	qfq	2,588,540	16,250,086	-0.64%
2024-08-13	6.15	6.29	6.10	6.29	6.24	qfq	3,647,036	22,619,376	2.11%
2024-08-12	6.19	6.29	6.13	6.16	6.12	qfq	3,994,172	24,757,116	-1.44%
2024-08-09	6.48	6.64	6.24	6.25	6.21	qfq	7,680,875	48,883,389	-0.79%
2024-08-08	6.24	6.36	6.13	6.30	6.25	qfq	4,729,263	29,580,428	1.12%
2024-08-07	6.26	6.27	6.14	6.23	6.19	qfq	2,694,393	16,775,888	0.00%
2024-08-06	6.18	6.28	6.13	6.23	6.19	qfq	3,600,675	22,388,088	2.13%
2024-08-05	6.33	6.37	6.10	6.10	6.06	qfq	4,630,213	28,890,896	-4.24%
2024-08-02	6.45	6.51	6.35	6.37	6.32	qfq	4,268,673	27,444,182	-2.15%
2024-08-01	6.59	6.67	6.49	6.51	6.46	qfq	5,488,383	35,904,887	-0.61%
2024-07-31	6.34	6.55	6.31	6.55	6.50	qfq	5,318,750	34,354,443	3.64%
2024-07-30	6.29	6.39	6.22	6.32	6.27	qfq	3,663,888	23,140,736	0.32%
2024-07-29	6.28	6.37	6.15	6.30	6.25	qfq	4,262,010	26,802,454	0.80%
2024-07-26	6.13	6.27	6.10	6.25	6.21	qfq	4,932,855	30,665,767	2.12%
2024-07-25	5.98	6.14	5.89	6.12	6.08	qfq	5,619,420	33,865,562	1.83%
2024-07-24	6.20	6.22	6.00	6.01	5.97	qfq	6,045,151	36,779,239	-3.06%
2024-07-23	6.32	6.39	6.20	6.20	6.16	qfq	4,486,852	28,285,982	-1.59%
2024-07-22	6.22	6.37	6.21	6.30	6.25	qfq	4,543,732	28,638,378	0.64%
2024-07-19	6.23	6.28	6.15	6.26	6.22	qfq	4,614,700	28,766,418	0.16%
2024-07-18	6.34	6.34	6.11	6.25	6.21	qfq	5,528,423	34,289,232	-1.57%
2024-07-17	6.60	6.62	6.34	6.35	6.30	qfq	6,480,130	41,680,431	-3.50%
2024-07-16	6.57	6.66	6.50	6.58	6.53	qfq	6,908,320	45,383,318	-1.20%
2024-07-15	6.66	6.76	6.62	6.66	6.61	qfq	9,879,607	65,905,341	0.45%
2024-07-12	6.70	6.73	6.60	6.63	6.58	qfq	12,733,227	84,545,598	-0.90%
2024-07-11	6.72	6.95	6.58	6.69	6.64	qfq	21,600,344	145,222,935	0.90%
2024-07-10	6.49	6.63	6.36	6.63	6.58	qfq	9,499,286	62,328,199	9.95%
2024-07-09	5.86	6.05	5.78	6.03	5.99	qfq	4,000,133	23,749,934	1.17%
2024-07-08	6.08	6.12	5.94	5.96	5.92	qfq	4,478,925	26,890,915	-2.13%
2024-07-05	6.01	6.13	5.80	6.09	6.05	qfq	3,157,082	18,812,251	2.18%
2024-07-04	6.19	6.25	5.92	5.96	5.92	qfq	4,222,002	25,511,679	-3.56%
2024-07-03	6.28	6.33	6.16	6.18	6.14	qfq	3,357,912	20,915,652	-0.96%
2024-07-02	6.30	6.34	6.21	6.24	6.20	qfq	3,222,295	20,192,398	-0.64%
2024-07-01	6.27	6.36	6.15	6.28	6.22	qfq	4,353,830	27,130,922	0.80%
2024-06-28	6.26	6.35	6.21	6.23	6.17	qfq	3,738,365	23,485,185	-0.48%
2024-06-27	6.46	6.51	6.25	6.26	6.20	qfq	3,239,075	20,547,847	-3.40%
2024-06-26	6.19	6.48	6.12	6.48	6.41	qfq	4,398,984	27,817,733	4.01%
2024-06-25	6.16	6.31	6.06	6.23	6.17	qfq	3,947,378	24,506,344	3.32%
2024-06-24	6.29	6.34	6.01	6.03	5.97	qfq	4,943,715	30,112,994	-5.34%
2024-06-21	6.36	6.42	6.29	6.37	6.30	qfq	2,758,626	17,561,341	-0.16%
2024-06-20	6.55	6.56	6.36	6.38	6.31	qfq	3,449,480	22,175,773	-2.45%
2024-06-19	6.56	6.65	6.52	6.54	6.47	qfq	2,557,818	16,835,250	-0.76%
2024-06-18	6.42	6.60	6.35	6.59	6.52	qfq	4,538,100	29,613,558	2.65%
2024-06-17	6.59	6.65	6.40	6.42	6.35	qfq	4,391,085	28,519,892	-2.58%
2024-06-14	6.65	6.65	6.48	6.59	6.52	qfq	2,240,721	14,699,454	-0.30%
2024-06-13	6.72	6.75	6.59	6.61	6.54	qfq	3,307,521	22,061,088	-0.60%
2024-06-12	6.50	6.69	6.50	6.65	6.58	qfq	2,877,590	19,086,325	1.37%
2024-06-11	6.60	6.60	6.34	6.56	6.49	qfq	4,356,978	28,131,620	-0.30%
2024-06-07	6.39	6.60	6.34	6.58	6.51	qfq	4,987,852	32,471,999	3.79%
2024-06-06	6.62	6.71	6.26	6.34	6.27	qfq	5,456,259	35,176,211	-4.23%
2024-06-05	6.81	6.83	6.59	6.62	6.55	qfq	4,233,270	28,282,338	-4.06%
2024-06-04	7.03	7.03	6.77	6.90	6.83	qfq	4,669,614	32,016,991	-1.99%
2024-06-03	7.28	7.31	6.97	7.04	6.97	qfq	4,752,865	33,759,919	-2.76%
2024-05-31	7.20	7.43	7.17	7.24	7.17	qfq	4,776,332	34,743,243	-0.55%
2024-05-30	7.67	7.68	7.25	7.28	7.20	qfq	6,781,119	50,460,464	-3.19%
2024-05-29	7.26	7.75	7.12	7.52	7.44	qfq	8,314,265	62,211,336	5.17%
2024-05-28	7.31	7.34	7.11	7.15	7.08	qfq	3,299,403	23,835,784	-0.69%
2024-05-27	7.26	7.29	7.07	7.20	7.13	qfq	2,661,493	19,058,336	-0.41%
2024-05-24	7.08	7.31	7.08	7.23	7.16	qfq	3,536,632	25,604,414	1.12%
2024-05-23	7.25	7.37	7.13	7.15	7.08	qfq	4,853,000	35,090,616	-3.77%
2024-05-22	7.41	7.58	7.38	7.43	7.35	qfq	6,690,629	49,899,720	-1.20%
2024-05-21	7.80	7.99	7.49	7.52	7.44	qfq	9,331,479	71,967,966	-0.66%
2024-05-20	7.52	7.70	7.46	7.57	7.49	qfq	4,714,871	35,728,936	0.66%
2024-05-17	7.37	7.53	7.34	7.52	7.44	qfq	3,025,053	22,566,370	1.76%
2024-05-16	7.40	7.56	7.36	7.39	7.31	qfq	2,477,385	18,481,307	0.41%
2024-05-15	7.44	7.57	7.33	7.36	7.28	qfq	3,246,027	24,174,363	-1.47%
2024-05-14	7.45	7.58	7.45	7.47	7.39	qfq	3,237,380	24,310,941	0.95%
2024-05-13	7.70	7.71	7.29	7.40	7.32	qfq	6,174,887	45,680,580	-2.37%
2024-05-10	7.66	7.76	7.56	7.58	7.50	qfq	5,098,691	39,069,921	-0.66%
2024-05-09	7.51	7.69	7.48	7.63	7.55	qfq	3,646,368	27,827,275	1.73%
2024-05-08	7.59	7.61	7.47	7.50	7.42	qfq	4,569,098	34,496,116	-0.79%
2024-05-07	7.62	7.70	7.47	7.56	7.48	qfq	5,201,069	39,308,291	-0.92%
2024-05-06	7.44	7.67	7.44	7.63	7.55	qfq	5,623,031	42,688,464	2.55%
2024-04-30	7.40	7.58	7.33	7.44	7.36	qfq	6,629,419	49,305,953	-0.53%
2024-04-29	7.02	7.61	7.02	7.48	7.40	qfq	8,811,547	64,826,755	6.86%
2024-04-26	7.18	7.20	6.92	7.00	6.93	qfq	6,791,879	47,624,325	-2.10%
2024-04-25	6.80	7.24	6.76	7.15	7.08	qfq	6,998,843	49,591,031	4.53%
2024-04-24	6.62	6.87	6.58	6.84	6.77	qfq	5,199,237	35,232,514	3.64%
2024-04-23	6.43	6.72	6.27	6.60	6.53	qfq	6,857,807	44,902,056	3.77%
2024-04-22	6.52	6.52	6.11	6.36	6.29	qfq	5,900,011	37,285,731	-0.93%
2024-04-19	6.56	6.66	6.37	6.42	6.35	qfq	6,064,477	39,267,422	-2.87%
2024-04-18	6.62	6.73	6.40	6.61	6.54	qfq	7,810,974	51,627,107	-0.15%
2024-04-17	6.10	6.66	6.10	6.62	6.55	qfq	8,955,825	58,362,350	7.29%
2024-04-16	6.56	6.65	6.17	6.17	6.11	qfq	13,302,395	83,191,408	-9.93%
2024-04-15	7.76	7.88	6.85	6.85	6.78	qfq	14,174,008	101,494,226	-9.99%
2024-04-12	7.58	7.70	7.53	7.61	7.53	qfq	7,653,322	58,466,547	0.79%
2024-04-11	7.54	7.72	7.35	7.55	7.47	qfq	7,362,721	55,641,203	-1.18%
2024-04-10	7.80	7.88	7.53	7.64	7.56	qfq	8,143,403	62,594,379	-1.80%
2024-04-09	7.62	7.87	7.60	7.78	7.70	qfq	9,891,833	76,584,176	1.70%
2024-04-08	7.93	8.14	7.63	7.65	7.57	qfq	16,352,002	129,012,059	-3.53%
2024-04-03	7.85	8.15	7.75	7.93	7.85	qfq	16,849,752	133,164,740	1.54%
2024-04-02	7.74	8.03	7.66	7.81	7.73	qfq	17,279,667	135,802,410	0.51%
2024-04-01	7.43	8.14	7.40	7.77	7.69	qfq	16,625,036	128,826,020	5.00%
2024-03-29	7.32	7.43	7.26	7.40	7.32	qfq	6,158,437	45,326,806	2.49%
2024-03-28	6.99	7.29	6.99	7.22	7.15	qfq	5,140,329	36,829,137	3.74%
2024-03-27	7.33	7.33	6.95	6.96	6.89	qfq	4,901,374	34,955,375	-3.87%
2024-03-26	7.22	7.33	7.11	7.24	7.17	qfq	4,990,541	36,062,980	0.56%
2024-03-25	7.26	7.43	7.19	7.20	7.13	qfq	6,216,674	45,380,796	-2.04%
2024-03-22	7.49	7.55	7.26	7.35	7.27	qfq	5,791,076	42,581,367	-2.00%
2024-03-21	7.63	7.63	7.37	7.50	7.42	qfq	5,561,030	41,593,381	-0.27%
2024-03-20	7.39	7.60	7.34	7.52	7.44	qfq	6,064,455	45,266,673	2.04%
2024-03-19	7.29	7.57	7.23	7.37	7.29	qfq	7,641,864	56,651,278	1.10%
2024-03-18	7.23	7.36	7.19	7.29	7.21	qfq	7,642,102	55,548,880	1.67%
2024-03-15	6.91	7.20	6.79	7.17	7.10	qfq	7,944,184	55,781,475	3.61%
2024-03-14	6.99	7.11	6.78	6.92	6.85	qfq	6,938,134	48,322,718	-1.14%
2024-03-13	6.99	7.05	6.89	7.00	6.93	qfq	6,430,614	44,824,216	0.72%
2024-03-12	6.77	6.95	6.73	6.95	6.88	qfq	7,098,244	48,606,580	2.66%
2024-03-11	6.63	6.77	6.62	6.77	6.70	qfq	5,628,961	37,712,785	2.11%
2024-03-08	6.71	6.75	6.47	6.63	6.56	qfq	6,694,642	44,334,411	-0.15%
2024-03-07	6.75	6.82	6.59	6.64	6.57	qfq	7,899,593	53,087,066	0.76%
2024-03-06	6.35	6.68	6.35	6.59	6.52	qfq	6,320,145	41,497,156	2.49%
2024-03-05	6.57	6.61	6.39	6.43	6.36	qfq	5,585,197	36,137,569	-2.28%
2024-03-04	6.77	6.82	6.39	6.58	6.51	qfq	11,089,120	72,646,901	-3.09%
2024-03-01	6.68	7.15	6.62	6.79	6.72	qfq	10,799,805	73,986,982	1.65%
2024-02-29	6.30	6.68	6.10	6.68	6.61	qfq	10,417,838	67,810,670	3.25%
2024-02-28	7.21	7.40	6.47	6.47	6.40	qfq	16,600,529	114,086,589	-10.01%
2024-02-27	6.94	7.20	6.80	7.19	7.12	qfq	7,866,351	55,637,405	4.35%
2024-02-26	6.81	7.10	6.75	6.89	6.82	qfq	8,726,634	60,335,464	3.61%
2024-02-23	6.40	6.70	6.37	6.65	6.58	qfq	7,822,196	51,064,944	4.72%
2024-02-22	6.18	6.41	6.16	6.35	6.28	qfq	6,712,513	42,371,764	2.09%
2024-02-21	5.98	6.44	5.91	6.22	6.16	qfq	8,281,188	52,036,080	3.84%
2024-02-20	5.81	6.06	5.76	5.99	5.93	qfq	7,950,815	46,997,872	1.87%
2024-02-19	5.70	5.92	5.56	5.88	5.82	qfq	12,588,745	73,075,516	8.89%
2024-02-08	4.95	5.40	4.81	5.40	5.34	qfq	13,386,303	69,175,444	9.98%
2024-02-07	5.41	5.46	4.91	4.91	4.86	qfq	18,306,743	93,183,830	-9.91%
2024-02-06	5.57	5.72	5.31	5.45	5.39	qfq	14,996,276	81,080,138	-7.63%
2024-02-05	6.44	6.55	5.90	5.90	5.84	qfq	5,379,544	32,102,845	-10.06%
2024-02-02	7.04	7.17	6.31	6.56	6.49	qfq	8,738,137	58,464,263	-6.42%
2024-02-01	7.07	7.14	6.83	7.01	6.94	qfq	6,532,337	45,783,129	-1.54%
2024-01-31	7.70	7.70	7.09	7.12	7.05	qfq	8,341,639	60,943,902	-7.05%
2024-01-30	7.87	8.00	7.62	7.66	7.58	qfq	5,149,566	40,058,464	-3.77%
2024-01-29	8.42	8.52	7.88	7.96	7.88	qfq	7,774,850	62,683,626	-6.35%
2024-01-26	8.48	8.67	8.42	8.50	8.41	qfq	5,215,725	44,609,407	0.24%
2024-01-25	7.91	8.50	7.91	8.48	8.39	qfq	6,817,688	56,402,493	6.53%
2024-01-24	7.91	8.09	7.60	7.96	7.88	qfq	5,466,190	42,962,471	1.40%
2024-01-23	8.00	8.01	7.70	7.85	7.77	qfq	6,538,885	51,288,153	-2.85%
2024-01-22	8.71	8.79	8.02	8.08	8.00	qfq	5,579,231	46,551,887	-7.87%
2024-01-19	8.88	8.96	8.74	8.77	8.68	qfq	3,425,786	30,183,400	-1.13%
2024-01-18	9.13	9.13	8.63	8.87	8.78	qfq	5,946,054	52,508,087	-2.74%
2024-01-17	9.33	9.33	9.12	9.12	9.03	qfq	2,727,135	25,179,105	-2.25%
2024-01-16	9.38	9.48	9.18	9.33	9.23	qfq	3,639,085	33,876,012	-0.85%
2024-01-15	9.47	9.47	9.31	9.41	9.31	qfq	3,575,750	33,583,509	-0.74%
2024-01-12	9.45	9.64	9.44	9.48	9.38	qfq	3,832,870	36,564,613	-0.21%
2024-01-11	9.52	9.54	9.36	9.50	9.40	qfq	3,378,900	31,969,425	0.64%
2024-01-10	9.45	9.57	9.30	9.44	9.34	qfq	4,145,138	39,207,405	-0.21%
2024-01-09	9.21	9.51	9.21	9.46	9.36	qfq	4,742,256	44,620,715	2.60%
2024-01-08	9.47	9.51	9.19	9.22	9.12	qfq	6,368,400	59,312,974	-2.74%
2024-01-05	9.65	9.81	9.44	9.48	9.38	qfq	5,251,765	50,571,784	-2.07%
2024-01-04	9.67	9.76	9.56	9.68	9.58	qfq	5,058,262	48,955,324	0.31%
2024-01-03	9.79	9.83	9.60	9.65	9.55	qfq	6,459,065	62,595,968	-1.83%
2024-01-02	9.50	9.90	9.42	9.83	9.73	qfq	11,071,643	107,807,664	3.47%
2023-12-29	9.41	9.56	9.32	9.50	9.40	qfq	8,352,540	79,129,598	-0.73%
2023-12-28	9.16	9.72	9.11	9.57	9.47	qfq	8,578,020	81,081,707	4.59%
2023-12-27	9.11	9.18	8.96	9.15	9.06	qfq	3,864,291	35,137,152	0.44%
2023-12-26	9.18	9.24	9.08	9.11	9.02	qfq	4,687,983	42,921,909	-0.65%
2023-12-25	9.26	9.30	8.92	9.17	9.08	qfq	7,685,692	69,805,568	-2.03%
2023-12-22	9.32	9.49	9.23	9.36	9.26	qfq	5,493,104	51,427,704	-0.11%
2023-12-21	9.26	9.42	9.12	9.37	9.27	qfq	5,155,427	47,905,035	0.64%
2023-12-20	9.31	9.46	9.28	9.31	9.21	qfq	4,419,180	41,493,314	0.22%
2023-12-19	9.27	9.37	9.20	9.29	9.19	qfq	4,050,617	37,550,414	-0.64%
2023-12-18	9.33	9.45	9.30	9.35	9.25	qfq	4,201,792	39,442,064	-0.43%
2023-12-15	9.42	9.57	9.37	9.39	9.29	qfq	3,744,616	35,280,902	-0.95%
2023-12-14	9.54	9.65	9.44	9.48	9.38	qfq	5,237,140	49,941,399	-0.52%
2023-12-13	9.49	9.67	9.42	9.53	9.43	qfq	7,205,282	68,824,825	0.00%
2023-12-12	9.60	9.62	9.40	9.53	9.43	qfq	6,709,080	63,644,956	-0.21%
2023-12-11	9.25	9.56	9.21	9.55	9.45	qfq	8,003,670	75,689,674	1.70%
2023-12-08	9.67	9.77	9.37	9.39	9.29	qfq	12,167,494	115,576,109	-2.80%
2023-12-07	9.99	10.03	9.64	9.66	9.56	qfq	13,711,334	133,626,133	-3.30%
2023-12-06	9.75	10.12	9.72	9.99	9.89	qfq	16,769,088	167,047,232	2.25%
2023-12-05	9.87	9.96	9.76	9.77	9.67	qfq	11,685,877	114,912,840	-1.81%
2023-12-04	9.90	10.15	9.85	9.95	9.85	qfq	16,651,101	165,472,551	1.02%
2023-12-01	10.00	10.05	9.75	9.85	9.75	qfq	19,326,364	190,455,942	-1.50%
2023-11-30	10.30	10.33	9.87	10.00	9.90	qfq	28,201,904	283,320,871	-3.38%
2023-11-29	11.08	11.08	10.19	10.35	10.24	qfq	51,752,782	545,836,005	-1.52%
2023-11-28	9.65	10.51	9.51	10.51	10.40	qfq	20,267,119	206,253,526	10.05%
2023-11-27	9.56	9.68	9.47	9.55	9.45	qfq	5,652,498	54,045,120	-0.10%
2023-11-24	9.67	9.67	9.50	9.56	9.46	qfq	4,834,325	46,222,571	-1.14%
2023-11-23	9.48	9.74	9.47	9.67	9.57	qfq	5,937,988	57,198,271	2.11%
2023-11-22	9.70	9.70	9.45	9.47	9.37	qfq	7,046,183	67,073,229	-2.37%
2023-11-21	9.65	9.78	9.61	9.70	9.60	qfq	7,536,419	73,053,498	0.31%
2023-11-20	9.63	9.73	9.57	9.67	9.57	qfq	5,443,662	52,433,536	0.10%
2023-11-17	9.60	9.67	9.43	9.66	9.56	qfq	6,655,322	63,976,538	1.47%
2023-11-16	9.58	9.73	9.50	9.52	9.42	qfq	7,228,199	69,201,330	-0.94%
2023-11-15	9.53	9.62	9.41	9.61	9.51	qfq	10,569,364	100,786,490	1.26%
2023-11-14	9.55	9.67	9.44	9.49	9.39	qfq	9,398,912	89,356,648	-0.21%
2023-11-13	9.40	9.59	9.33	9.51	9.41	qfq	16,893,293	160,092,932	-1.14%
2023-11-10	9.26	10.13	9.26	9.62	9.52	qfq	19,490,537	189,012,437	3.11%
2023-11-09	9.33	9.36	9.23	9.33	9.23	qfq	4,484,445	41,644,457	0.11%
2023-11-08	9.39	9.42	9.23	9.32	9.22	qfq	3,328,107	30,963,468	-0.75%
2023-11-07	9.35	9.42	9.23	9.39	9.29	qfq	3,919,141	36,669,730	0.32%
2023-11-06	9.27	9.38	9.24	9.36	9.26	qfq	4,287,187	39,935,477	1.52%
2023-11-03	9.13	9.28	9.08	9.22	9.12	qfq	3,982,821	36,704,156	1.21%
2023-11-02	9.20	9.31	9.09	9.11	9.02	qfq	4,030,629	36,985,196	-0.87%
2023-11-01	9.12	9.31	9.03	9.19	9.10	qfq	6,683,558	61,422,356	0.66%
2023-10-31	9.31	9.37	8.99	9.13	9.04	qfq	6,970,160	63,584,531	-2.25%
2023-10-30	9.08	9.39	9.08	9.34	9.24	qfq	8,184,208	75,949,990	1.85%
2023-10-27	8.91	9.21	8.91	9.17	9.08	qfq	5,512,530	50,426,517	2.00%
2023-10-26	8.93	9.01	8.71	8.99	8.90	qfq	3,643,386	32,285,183	0.56%
2023-10-25	8.75	9.00	8.75	8.94	8.85	qfq	3,566,084	31,805,845	2.29%
2023-10-24	8.50	8.76	8.43	8.74	8.65	qfq	4,125,714	35,608,005	4.30%
2023-10-23	8.66	8.72	8.36	8.38	8.29	qfq	5,358,456	45,526,111	-3.90%
2023-10-20	8.63	8.91	8.63	8.72	8.63	qfq	3,431,590	30,106,226	0.81%
2023-10-19	8.63	8.82	8.56	8.65	8.56	qfq	3,483,325	30,287,549	-1.37%
2023-10-18	8.77	8.93	8.67	8.77	8.68	qfq	3,980,215	35,049,925	0.00%
2023-10-17	8.93	8.94	8.74	8.77	8.68	qfq	2,672,160	23,475,121	-1.35%
2023-10-16	9.07	9.07	8.83	8.89	8.80	qfq	3,967,160	35,308,050	-1.44%
2023-10-13	9.12	9.17	8.94	9.02	8.93	qfq	2,900,760	26,159,362	-1.20%
2023-10-12	8.99	9.15	8.87	9.13	9.04	qfq	4,315,123	39,061,364	2.82%
2023-10-11	9.10	9.10	8.85	8.88	8.79	qfq	4,118,930	36,684,076	-1.66%
2023-10-10	9.23	9.23	8.92	9.03	8.94	qfq	4,225,548	38,135,397	-1.42%
2023-10-09	9.19	9.25	9.09	9.16	9.07	qfq	3,742,052	34,343,822	0.33%
2023-09-28	8.90	9.19	8.90	9.13	9.04	qfq	2,593,840	23,598,964	1.90%
2023-09-27	8.85	9.07	8.78	8.96	8.87	qfq	3,846,425	34,585,958	1.24%
2023-09-26	9.14	9.14	8.85	8.85	8.76	qfq	2,953,350	26,380,859	-2.53%
2023-09-25	9.06	9.22	9.02	9.08	8.99	qfq	3,660,300	33,292,996	0.22%
2023-09-22	8.94	9.07	8.85	9.06	8.97	qfq	2,941,091	26,399,835	1.91%
2023-09-21	9.04	9.08	8.85	8.89	8.80	qfq	3,666,663	32,727,392	-1.55%
2023-09-20	9.18	9.29	9.03	9.03	8.94	qfq	4,056,225	37,060,866	-1.63%
2023-09-19	9.40	9.40	9.13	9.18	9.09	qfq	5,448,257	50,154,214	-2.86%
2023-09-18	9.16	9.53	9.02	9.45	9.35	qfq	6,659,533	62,472,118	3.05%
2023-09-15	9.16	9.25	9.03	9.17	9.08	qfq	3,424,185	31,343,393	0.55%
2023-09-14	9.20	9.23	9.06	9.12	9.03	qfq	3,750,537	34,280,239	-0.33%
2023-09-13	9.32	9.32	9.07	9.15	9.06	qfq	3,157,100	28,958,129	-1.61%
2023-09-12	9.29	9.47	9.20	9.30	9.20	qfq	3,413,731	31,855,716	-0.64%
2023-09-11	9.14	9.40	9.06	9.36	9.26	qfq	4,546,985	42,224,398	2.52%
2023-09-08	9.31	9.31	9.09	9.13	9.04	qfq	3,649,768	33,422,999	0.11%
2023-09-07	9.50	9.50	9.11	9.12	9.03	qfq	3,997,930	36,886,057	-3.29%
2023-09-06	9.48	9.55	9.30	9.43	9.33	qfq	4,710,915	44,498,977	-0.53%
2023-09-05	9.50	9.61	9.41	9.48	9.38	qfq	6,054,224	57,628,353	-0.21%
2023-09-04	9.39	9.50	9.29	9.50	9.40	qfq	3,733,149	35,203,932	1.06%
2023-09-01	9.24	9.43	9.18	9.40	9.30	qfq	4,648,001	43,464,571	2.29%
2023-08-31	9.28	9.30	9.14	9.19	9.10	qfq	4,224,589	38,840,639	-0.76%
2023-08-30	9.11	9.35	9.09	9.26	9.16	qfq	5,609,053	51,919,443	2.09%
2023-08-29	8.67	9.08	8.65	9.07	8.98	qfq	5,526,668	49,434,672	4.13%
2023-08-28	8.81	8.93	8.67	8.71	8.62	qfq	7,368,425	64,901,885	3.20%
2023-08-25	8.64	8.64	8.39	8.44	8.35	qfq	3,272,190	27,798,229	-1.86%
2023-08-24	8.71	8.79	8.58	8.60	8.51	qfq	3,152,572	27,297,129	-1.04%
2023-08-23	8.81	8.83	8.66	8.69	8.60	qfq	2,497,002	21,788,970	-1.25%
2023-08-22	8.83	8.90	8.60	8.80	8.71	qfq	3,360,463	29,288,147	-0.23%
2023-08-21	8.80	8.95	8.78	8.82	8.73	qfq	3,269,630	28,970,502	0.00%
2023-08-18	8.89	9.02	8.80	8.82	8.73	qfq	3,788,735	33,717,078	-1.67%
2023-08-17	8.72	8.98	8.63	8.97	8.88	qfq	5,484,637	48,381,334	2.75%
2023-08-16	8.83	8.83	8.67	8.73	8.64	qfq	3,555,693	31,054,794	-0.80%
2023-08-15	8.89	8.98	8.76	8.80	8.71	qfq	2,977,845	26,332,700	-1.23%
2023-08-14	9.03	9.03	8.81	8.91	8.82	qfq	3,855,955	34,224,250	-1.11%
2023-08-11	9.22	9.23	8.99	9.01	8.92	qfq	4,548,010	41,307,402	-1.42%
2023-08-10	9.38	9.45	9.10	9.14	9.05	qfq	6,411,681	59,258,850	-2.35%
2023-08-09	9.72	9.80	9.33	9.36	9.26	qfq	8,929,296	84,660,442	-4.88%
2023-08-08	9.78	9.86	9.71	9.84	9.74	qfq	2,299,340	22,509,607	0.31%
2023-08-07	9.98	10.00	9.78	9.81	9.71	qfq	3,113,174	30,699,500	-1.21%
2023-08-04	9.90	10.13	9.89	9.93	9.83	qfq	2,981,461	29,723,523	-0.30%
2023-08-03	10.06	10.09	9.87	9.96	9.86	qfq	3,618,585	36,057,631	-1.78%
2023-08-02	10.15	10.22	10.08	10.14	10.04	qfq	3,421,984	34,743,908	0.40%
2023-08-01	10.08	10.23	9.96	10.10	10.00	qfq	3,657,111	36,849,237	-0.39%
2023-07-31	10.10	10.26	10.01	10.14	10.04	qfq	4,318,872	43,856,667	0.90%
2023-07-28	9.96	10.22	9.80	10.05	9.95	qfq	5,791,006	58,115,957	-0.30%
2023-07-27	10.08	10.43	10.03	10.08	9.98	qfq	6,744,923	68,789,879	0.80%
2023-07-26	10.22	10.22	9.96	10.00	9.90	qfq	4,282,187	43,001,740	-1.86%
2023-07-25	9.71	10.19	9.71	10.19	10.08	qfq	7,824,386	78,698,494	5.05%
2023-07-24	9.70	9.83	9.66	9.70	9.60	qfq	2,395,596	23,284,709	-0.31%
2023-07-21	9.98	9.98	9.71	9.73	9.63	qfq	3,599,897	35,287,729	-2.01%
2023-07-20	10.03	10.10	9.88	9.93	9.83	qfq	3,818,226	38,086,818	-0.40%
2023-07-19	10.02	10.13	9.88	9.97	9.87	qfq	4,168,907	41,527,954	-1.29%
2023-07-18	9.74	10.11	9.68	10.10	10.00	qfq	5,742,523	57,315,940	3.38%
2023-07-17	9.61	9.80	9.52	9.77	9.67	qfq	4,569,455	44,204,173	-1.31%