SECURITY DETAIL · RAW DATA

光云科技688365.SH

ASSECNYSTOCK

最近收盘价13.502026-07-17

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）18,659,589

成交额（元）266,223,198

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	14.49	15.30	13.43	13.50	13.50	qfq	18,659,589	266,223,198	-9.15%
2026-07-16	15.14	16.59	14.68	14.86	14.86	qfq	19,750,679	301,736,347	1.64%
2026-07-15	14.40	15.08	14.40	14.62	14.62	qfq	11,713,533	172,982,841	0.90%
2026-07-14	14.88	15.01	13.85	14.49	14.49	qfq	11,620,487	166,563,219	-2.16%
2026-07-13	15.90	16.21	14.63	14.81	14.81	qfq	14,180,264	214,924,843	-7.73%
2026-07-10	15.04	17.39	15.03	16.05	16.05	qfq	22,895,519	374,285,692	5.31%
2026-07-09	14.58	15.42	14.38	15.24	15.24	qfq	12,808,321	192,532,854	3.11%
2026-07-08	14.40	14.99	14.25	14.78	14.78	qfq	10,473,991	153,838,445	2.64%
2026-07-07	14.82	14.90	14.35	14.40	14.40	qfq	8,209,912	119,761,126	-2.96%
2026-07-06	15.49	15.76	14.84	14.84	14.84	qfq	9,133,855	138,795,197	-4.20%
2026-07-03	15.95	16.09	15.42	15.49	15.49	qfq	11,801,224	185,154,347	-2.52%
2026-07-02	16.55	17.45	15.75	15.89	15.89	qfq	20,952,109	345,481,488	-1.67%
2026-07-01	15.68	16.66	15.68	16.16	16.16	qfq	12,091,205	196,158,858	2.47%
2026-06-30	15.09	15.89	15.08	15.77	15.77	qfq	9,349,391	146,120,429	3.61%
2026-06-29	15.60	15.72	14.95	15.22	15.22	qfq	10,249,926	156,647,081	-1.17%
2026-06-26	16.33	16.33	15.35	15.40	15.40	qfq	11,956,572	187,064,608	-5.98%
2026-06-25	16.95	17.10	16.26	16.38	16.38	qfq	12,428,798	204,892,769	-4.27%
2026-06-24	17.50	17.51	16.70	17.11	17.11	qfq	12,154,473	207,556,030	-1.89%
2026-06-23	18.10	18.10	17.24	17.44	17.44	qfq	13,379,823	236,321,652	-4.33%
2026-06-22	18.04	18.29	17.15	18.23	18.23	qfq	17,488,352	310,371,771	0.05%
2026-06-18	17.89	18.38	17.40	18.22	18.22	qfq	15,450,091	278,319,629	1.84%
2026-06-17	18.10	18.43	17.68	17.89	17.89	qfq	11,672,696	210,304,600	-2.40%
2026-06-16	18.09	18.49	17.71	18.33	18.33	qfq	12,827,689	233,503,915	0.77%
2026-06-15	17.61	18.32	17.61	18.19	18.19	qfq	13,426,201	242,895,859	3.29%
2026-06-12	18.07	18.73	17.51	17.61	17.61	qfq	14,558,306	262,439,153	-0.79%
2026-06-11	18.64	18.64	17.52	17.75	17.75	qfq	16,013,935	287,408,692	-5.59%
2026-06-10	19.77	20.50	18.53	18.80	18.80	qfq	19,343,073	372,046,094	-5.86%
2026-06-09	20.08	20.97	19.18	19.97	19.97	qfq	23,949,745	480,396,699	1.47%
2026-06-08	18.21	20.60	18.21	19.68	19.68	qfq	25,158,935	495,063,427	2.29%
2026-06-05	19.51	19.97	18.86	19.24	19.24	qfq	15,729,029	305,024,264	-1.48%
2026-06-04	19.80	20.10	19.27	19.53	19.53	qfq	19,127,329	375,430,849	-3.94%
2026-06-03	20.60	21.25	20.01	20.33	20.33	qfq	24,041,001	494,530,528	-2.17%
2026-06-02	21.74	21.75	20.36	20.78	20.78	qfq	31,825,724	663,000,290	-2.67%
2026-06-01	18.13	21.72	18.11	21.35	21.35	qfq	41,067,820	848,700,811	17.96%
2026-05-29	19.00	19.43	18.03	18.10	18.10	qfq	14,695,671	274,841,434	-2.90%
2026-05-28	18.37	18.75	17.70	18.64	18.64	qfq	12,271,980	223,590,337	1.53%
2026-05-27	19.14	19.28	18.20	18.36	18.36	qfq	12,140,598	226,778,622	-4.47%
2026-05-26	19.70	19.90	18.75	19.22	19.22	qfq	14,760,871	282,535,973	-3.95%
2026-05-25	20.35	20.69	19.56	20.01	20.01	qfq	15,081,853	301,631,064	-0.55%
2026-05-22	20.21	20.48	19.60	20.12	20.12	qfq	15,476,984	308,315,118	-0.40%
2026-05-21	21.55	22.10	20.11	20.20	20.20	qfq	20,660,927	437,645,312	-5.96%
2026-05-20	22.38	22.48	21.38	21.48	21.48	qfq	18,982,795	414,478,709	-4.79%
2026-05-19	21.50	22.70	21.33	22.56	22.56	qfq	23,639,081	526,998,084	3.96%
2026-05-18	20.88	21.99	20.76	21.70	21.70	qfq	17,040,897	366,965,820	2.12%
2026-05-15	21.19	21.98	20.93	21.25	21.25	qfq	22,774,612	489,484,164	1.97%
2026-05-14	22.98	23.30	20.84	20.84	20.84	qfq	24,742,276	539,406,529	-5.19%
2026-05-13	21.77	22.28	21.45	21.98	21.98	qfq	17,386,261	379,893,771	0.37%
2026-05-12	22.40	22.90	21.73	21.90	21.90	qfq	21,912,843	487,156,129	-2.54%
2026-05-11	22.24	23.00	22.24	22.47	22.47	qfq	29,947,758	675,253,545	0.36%
2026-05-08	23.57	23.98	22.37	22.39	22.39	qfq	34,970,527	803,665,094	-3.12%
2026-05-07	20.84	23.80	20.41	23.11	23.11	qfq	38,162,534	838,882,634	12.79%
2026-05-06	20.02	21.05	20.02	20.49	20.49	qfq	21,611,411	445,040,905	3.90%
2026-04-30	19.59	19.96	19.23	19.72	19.72	qfq	13,426,185	264,302,425	0.97%
2026-04-29	19.16	19.88	19.01	19.53	19.53	qfq	13,484,078	263,701,665	1.88%
2026-04-28	19.70	19.75	18.87	19.17	19.17	qfq	19,096,975	367,468,568	-4.39%
2026-04-27	18.99	20.27	18.99	20.05	20.05	qfq	20,950,372	411,834,817	7.51%
2026-04-24	18.83	19.04	18.15	18.65	18.65	qfq	12,057,061	224,175,922	-1.79%
2026-04-23	19.44	19.88	18.83	18.99	18.99	qfq	12,420,407	238,485,936	-3.01%
2026-04-22	19.38	19.59	19.04	19.58	19.58	qfq	12,451,175	240,817,070	0.67%
2026-04-21	20.02	20.20	19.23	19.45	19.45	qfq	15,301,199	297,403,707	-3.95%
2026-04-20	19.71	20.60	19.38	20.25	20.25	qfq	17,560,209	353,335,578	3.05%
2026-04-17	19.54	19.90	19.43	19.65	19.65	qfq	14,721,156	289,153,465	-1.16%
2026-04-16	18.41	20.17	18.41	19.88	19.88	qfq	24,245,807	469,529,095	7.75%
2026-04-15	18.90	19.18	18.40	18.45	18.45	qfq	11,054,565	207,144,506	-2.17%
2026-04-14	18.85	19.28	18.64	18.86	18.86	qfq	13,275,653	251,003,280	2.28%
2026-04-13	18.52	18.85	18.40	18.44	18.44	qfq	12,013,515	223,021,447	-2.43%
2026-04-10	18.48	19.14	18.42	18.90	18.90	qfq	17,815,740	335,822,093	2.55%
2026-04-09	18.80	19.24	18.36	18.43	18.43	qfq	20,484,435	380,336,883	-6.30%
2026-04-08	18.30	19.67	18.05	19.67	19.67	qfq	21,605,684	412,483,350	12.21%
2026-04-07	17.51	17.82	17.37	17.53	17.53	qfq	7,287,185	128,566,536	1.33%
2026-04-03	17.75	17.80	17.15	17.30	17.30	qfq	6,922,584	120,440,741	-1.76%
2026-04-02	18.39	18.39	17.48	17.61	17.61	qfq	9,143,686	162,678,555	-4.19%
2026-04-01	18.60	18.75	18.10	18.38	18.38	qfq	9,755,423	179,156,389	0.88%
2026-03-31	18.43	18.91	18.12	18.22	18.22	qfq	11,506,429	212,764,827	-0.27%
2026-03-30	17.80	18.35	17.69	18.27	18.27	qfq	9,015,870	163,164,270	0.55%
2026-03-27	17.77	18.36	17.58	18.17	18.17	qfq	9,716,701	176,436,729	0.78%
2026-03-26	18.25	18.53	17.80	18.03	18.03	qfq	8,842,991	160,331,205	-2.28%
2026-03-25	18.27	18.60	18.05	18.45	18.45	qfq	10,967,167	201,747,288	2.22%
2026-03-24	18.00	18.09	17.40	18.05	18.05	qfq	15,245,332	270,368,340	4.34%
2026-03-23	18.15	18.51	17.11	17.30	17.30	qfq	15,553,634	277,049,488	-7.09%
2026-03-20	20.04	20.07	18.61	18.62	18.62	qfq	14,701,850	280,640,481	-6.29%
2026-03-19	19.90	20.14	19.75	19.87	19.87	qfq	7,989,158	159,122,876	-2.07%
2026-03-18	19.55	20.31	19.55	20.29	20.29	qfq	9,924,930	198,290,629	3.57%
2026-03-17	20.13	20.31	19.55	19.59	19.59	qfq	9,936,957	198,116,895	-1.71%
2026-03-16	20.00	20.10	19.53	19.93	19.93	qfq	10,233,287	203,093,958	-0.35%
2026-03-13	20.38	20.67	19.91	20.00	20.00	qfq	9,513,792	192,375,754	-2.72%
2026-03-12	20.89	21.13	20.40	20.56	20.56	qfq	9,975,481	206,787,392	-1.49%
2026-03-11	21.51	21.62	20.77	20.87	20.87	qfq	12,745,788	268,997,860	-3.33%
2026-03-10	21.50	22.24	21.10	21.59	21.59	qfq	18,063,420	388,533,752	1.46%
2026-03-09	20.20	21.36	20.03	21.28	21.28	qfq	14,381,776	297,192,493	1.87%
2026-03-06	20.53	21.05	20.46	20.89	20.89	qfq	8,147,753	169,431,645	1.16%
2026-03-05	20.90	21.18	20.43	20.65	20.65	qfq	8,878,933	184,148,083	0.39%
2026-03-04	20.52	21.18	20.35	20.57	20.57	qfq	13,127,442	271,720,017	-1.72%
2026-03-03	22.04	22.23	20.86	20.93	20.93	qfq	14,916,298	319,348,874	-4.86%
2026-03-02	22.35	22.70	21.73	22.00	22.00	qfq	16,585,015	366,427,832	-4.01%
2026-02-27	22.70	23.38	22.59	22.92	22.92	qfq	16,036,614	369,628,140	0.39%
2026-02-26	22.60	23.16	22.30	22.83	22.83	qfq	13,893,501	316,643,977	0.44%
2026-02-25	23.37	23.40	22.51	22.73	22.73	qfq	21,499,155	491,214,346	-1.47%
2026-02-24	25.19	25.40	22.69	23.07	23.07	qfq	30,886,028	718,138,954	-7.20%
2026-02-13	25.32	26.55	24.85	24.86	24.86	qfq	20,892,624	535,448,200	-2.74%
2026-02-12	24.58	26.59	24.45	25.56	25.56	qfq	34,723,473	899,732,581	2.49%
2026-02-11	24.58	25.08	24.16	24.94	24.94	qfq	20,765,405	510,456,405	0.32%
2026-02-10	25.41	25.68	24.55	24.86	24.86	qfq	24,607,302	616,559,471	-2.89%
2026-02-09	25.90	26.09	24.42	25.60	25.60	qfq	29,106,318	737,788,751	2.40%
2026-02-06	25.99	26.35	24.36	25.00	25.00	qfq	24,633,768	625,258,740	-6.02%
2026-02-05	25.70	27.20	25.40	26.60	26.60	qfq	22,228,953	584,804,356	-0.04%
2026-02-04	28.68	29.18	25.80	26.61	26.61	qfq	32,118,755	866,422,083	-9.37%
2026-02-03	28.50	30.39	28.08	29.36	29.36	qfq	39,487,470	1,154,535,077	7.08%
2026-02-02	28.04	29.68	27.38	27.42	27.42	qfq	37,238,930	1,053,580,368	-6.73%
2026-01-30	28.42	29.83	27.70	29.40	29.40	qfq	47,239,232	1,370,067,724	3.48%
2026-01-29	24.88	30.42	24.78	28.41	28.41	qfq	54,446,329	1,564,046,276	12.07%
2026-01-28	26.50	27.99	25.23	25.35	25.35	qfq	31,105,449	826,533,523	-3.13%
2026-01-27	25.62	26.73	24.72	26.17	26.17	qfq	24,745,508	640,057,922	3.89%
2026-01-26	26.63	26.99	24.00	25.19	25.19	qfq	26,865,408	676,559,568	-5.37%
2026-01-23	25.09	27.36	24.65	26.62	26.62	qfq	33,475,319	877,047,615	6.23%
2026-01-22	24.66	25.56	24.20	25.06	25.06	qfq	22,655,074	564,767,458	1.66%
2026-01-21	25.35	26.47	24.10	24.65	24.65	qfq	29,348,353	740,089,567	-6.06%
2026-01-20	26.35	27.50	25.22	26.24	26.24	qfq	27,716,627	728,265,889	1.78%
2026-01-19	25.30	27.75	25.10	25.78	25.78	qfq	34,604,425	913,282,721	-1.60%
2026-01-16	25.50	26.98	23.56	26.20	26.20	qfq	50,485,101	1,276,840,610	-4.24%
2026-01-15	30.96	30.99	27.36	27.36	27.36	qfq	32,773,396	936,784,655	-20.00%
2026-01-14	30.58	34.20	30.31	34.20	34.20	qfq	27,673,309	917,526,492	20.00%
2026-01-13	26.93	29.38	25.31	28.50	28.50	qfq	78,156,906	2,216,738,192	16.42%
2026-01-12	21.50	24.48	21.30	24.48	24.48	qfq	38,684,388	903,046,771	20.00%
2026-01-09	17.98	20.50	17.86	20.40	20.40	qfq	39,667,113	772,579,283	11.90%
2026-01-08	17.58	18.41	17.35	18.23	18.23	qfq	29,501,213	530,308,015	3.52%
2026-01-07	17.35	17.91	17.22	17.61	17.61	qfq	24,750,638	433,241,002	0.63%
2026-01-06	17.70	17.76	17.30	17.50	17.50	qfq	24,784,964	432,681,092	-1.13%
2026-01-05	16.77	18.02	16.62	17.70	17.70	qfq	38,742,928	677,350,116	4.92%
2025-12-31	15.83	17.43	15.73	16.87	16.87	qfq	39,349,931	658,465,963	6.64%
2025-12-30	15.56	16.32	15.53	15.82	15.82	qfq	20,544,809	327,059,283	1.35%
2025-12-29	15.62	15.89	15.41	15.61	15.61	qfq	12,519,220	195,795,139	-0.45%
2025-12-26	15.60	16.18	15.35	15.68	15.68	qfq	19,248,875	303,453,948	0.26%
2025-12-25	15.46	15.74	15.40	15.64	15.64	qfq	11,455,292	178,467,251	0.71%
2025-12-24	15.25	15.59	15.24	15.53	15.53	qfq	7,899,468	122,023,524	1.04%
2025-12-23	15.44	15.54	15.21	15.37	15.37	qfq	9,608,201	147,661,907	-0.39%
2025-12-22	15.55	15.78	15.41	15.43	15.43	qfq	10,204,194	159,090,973	-0.77%
2025-12-19	15.72	15.86	15.43	15.55	15.55	qfq	10,982,171	170,915,425	-0.58%
2025-12-18	15.59	16.00	15.49	15.64	15.64	qfq	12,150,070	190,946,883	-0.64%
2025-12-17	15.49	15.81	15.22	15.74	15.74	qfq	13,736,551	213,371,657	1.68%
2025-12-16	16.22	16.37	15.41	15.48	15.48	qfq	13,446,856	211,718,421	-4.62%
2025-12-15	16.26	16.49	16.06	16.23	16.23	qfq	10,974,124	179,045,115	-2.23%
2025-12-12	16.50	16.76	16.36	16.60	16.60	qfq	14,628,717	241,959,566	0.12%
2025-12-11	16.90	17.15	16.53	16.58	16.58	qfq	16,701,845	279,124,583	-2.07%
2025-12-10	17.07	17.29	16.80	16.93	16.93	qfq	15,554,017	264,718,818	-0.47%
2025-12-09	17.56	17.62	16.95	17.01	17.01	qfq	23,604,563	406,095,220	-4.60%
2025-12-08	17.33	17.89	17.21	17.83	17.83	qfq	27,281,530	479,392,279	2.89%
2025-12-05	17.30	17.46	17.04	17.33	17.33	qfq	19,608,672	338,802,249	-0.12%
2025-12-04	17.70	17.81	17.30	17.35	17.35	qfq	16,388,779	286,093,134	-2.64%
2025-12-03	18.65	18.80	17.63	17.82	17.82	qfq	26,168,690	471,392,594	-2.94%
2025-12-02	18.40	18.71	18.00	18.36	18.36	qfq	25,273,701	463,090,993	-2.13%
2025-12-01	18.80	19.45	18.50	18.76	18.76	qfq	32,774,276	618,574,825	-2.49%
2025-11-28	20.30	20.60	19.07	19.24	19.24	qfq	45,390,252	890,220,464	-3.32%
2025-11-27	20.90	20.99	19.80	19.90	19.90	qfq	50,634,707	1,027,363,767	-5.01%
2025-11-26	20.09	22.99	20.09	20.95	20.95	qfq	67,046,049	1,432,079,650	4.02%
2025-11-25	19.80	21.75	19.47	20.14	20.14	qfq	80,768,108	1,677,745,211	1.41%
2025-11-24	17.05	19.86	16.17	19.86	19.86	qfq	66,156,387	1,211,839,276	20.00%
2025-11-21	16.32	17.30	15.94	16.55	16.55	qfq	48,083,015	794,865,104	1.22%
2025-11-20	17.10	17.15	16.01	16.35	16.35	qfq	39,316,786	648,379,538	-5.05%
2025-11-19	16.95	17.50	15.83	17.22	17.22	qfq	66,509,853	1,124,434,726	4.68%
2025-11-18	13.74	16.45	13.65	16.45	16.45	qfq	39,001,892	596,737,315	19.99%
2025-11-17	13.25	14.00	13.13	13.71	13.71	qfq	17,826,728	243,380,039	2.70%
2025-11-14	14.20	14.27	13.30	13.35	13.35	qfq	27,241,812	371,649,443	-10.34%
2025-11-13	13.74	14.89	13.61	14.89	14.89	qfq	13,531,672	192,155,732	8.77%
2025-11-12	13.83	13.90	13.55	13.69	13.69	qfq	4,937,704	67,720,090	-1.58%
2025-11-11	14.12	14.19	13.87	13.91	13.91	qfq	5,547,403	77,576,067	-1.49%
2025-11-10	14.00	14.30	13.97	14.12	14.12	qfq	5,916,109	83,584,905	1.00%
2025-11-07	14.03	14.50	13.87	13.98	13.98	qfq	7,583,413	105,852,167	-1.96%
2025-11-06	14.23	14.35	14.01	14.26	14.26	qfq	6,634,467	93,897,143	-0.28%
2025-11-05	14.42	14.56	14.04	14.30	14.30	qfq	8,107,759	115,557,095	-1.79%
2025-11-04	15.00	15.01	14.36	14.56	14.56	qfq	8,202,682	119,233,283	-2.93%
2025-11-03	14.81	15.08	14.63	15.00	15.00	qfq	10,968,378	163,041,842	2.53%
2025-10-31	14.01	14.91	14.00	14.63	14.63	qfq	12,813,713	187,470,252	4.13%
2025-10-30	14.13	14.36	13.89	14.05	14.05	qfq	6,879,017	97,347,167	-0.57%
2025-10-29	14.28	14.41	13.98	14.13	14.13	qfq	6,883,978	96,931,734	-1.19%
2025-10-28	14.20	14.64	14.17	14.30	14.30	qfq	6,951,333	100,268,525	0.28%
2025-10-27	14.66	14.81	14.11	14.26	14.26	qfq	9,742,707	139,900,793	-1.99%
2025-10-24	14.47	14.82	14.41	14.55	14.55	qfq	6,648,320	97,090,370	1.11%
2025-10-23	14.51	14.51	13.99	14.39	14.39	qfq	5,307,797	75,150,329	0.28%
2025-10-22	14.52	14.65	14.31	14.35	14.35	qfq	4,830,969	69,736,710	-1.78%
2025-10-21	14.15	14.75	14.04	14.61	14.61	qfq	9,988,516	144,231,007	3.47%
2025-10-20	14.14	14.40	13.96	14.12	14.12	qfq	6,903,835	98,093,160	1.80%
2025-10-17	14.52	14.59	13.85	13.87	13.87	qfq	7,480,214	105,578,497	-3.75%
2025-10-16	14.59	14.72	14.35	14.41	14.41	qfq	5,618,835	81,493,912	-2.11%
2025-10-15	14.48	14.88	14.34	14.72	14.72	qfq	7,082,321	104,131,956	2.08%
2025-10-14	15.22	15.46	14.40	14.42	14.42	qfq	11,376,612	168,379,942	-5.01%
2025-10-13	14.55	15.90	14.31	15.18	15.18	qfq	11,884,517	181,468,580	0.20%
2025-10-10	15.85	16.08	15.07	15.15	15.15	qfq	11,473,497	175,663,404	-4.90%
2025-10-09	15.58	16.45	15.58	15.93	15.93	qfq	11,595,179	186,593,133	1.66%
2025-09-30	15.50	16.07	15.50	15.67	15.67	qfq	9,178,268	145,159,502	1.69%
2025-09-29	15.13	15.47	15.00	15.41	15.41	qfq	7,738,780	118,209,001	1.99%
2025-09-26	16.00	16.29	15.07	15.11	15.11	qfq	12,163,284	187,906,100	-6.15%
2025-09-25	15.45	16.73	15.22	16.10	16.10	qfq	17,771,414	286,896,326	4.34%
2025-09-24	14.64	15.61	14.49	15.43	15.43	qfq	12,168,205	184,828,742	5.11%
2025-09-23	15.28	15.31	14.20	14.68	14.68	qfq	10,740,735	156,804,575	-3.99%
2025-09-22	15.07	15.53	14.91	15.29	15.29	qfq	6,667,936	101,722,023	1.33%
2025-09-19	15.12	15.47	14.94	15.09	15.09	qfq	7,816,201	118,505,397	-0.72%
2025-09-18	15.45	15.90	15.05	15.20	15.20	qfq	10,869,029	168,188,328	-2.19%
2025-09-17	15.69	15.74	15.33	15.54	15.54	qfq	6,803,531	105,296,453	-1.27%
2025-09-16	15.09	15.84	15.01	15.74	15.74	qfq	12,362,080	191,792,029	4.31%
2025-09-15	15.27	15.38	14.95	15.09	15.09	qfq	8,051,389	121,712,172	-1.18%
2025-09-12	15.51	15.92	15.21	15.27	15.27	qfq	11,527,182	178,361,444	-1.17%
2025-09-11	15.22	15.59	14.87	15.45	15.45	qfq	11,353,698	173,347,839	1.44%
2025-09-10	15.01	15.58	14.88	15.23	15.23	qfq	12,122,461	185,568,667	2.49%
2025-09-09	15.57	15.57	14.86	14.86	14.86	qfq	10,246,981	154,826,547	-3.63%
2025-09-08	15.16	15.52	14.99	15.42	15.42	qfq	10,730,951	163,934,596	1.72%
2025-09-05	15.29	15.29	14.77	15.16	15.16	qfq	13,173,400	197,221,895	0.66%
2025-09-04	15.61	15.74	14.77	15.06	15.06	qfq	10,421,619	160,325,314	-3.52%
2025-09-03	16.22	16.35	15.57	15.61	15.61	qfq	9,236,051	147,156,726	-3.70%
2025-09-02	17.15	17.15	16.10	16.21	16.21	qfq	12,483,859	204,837,330	-4.93%
2025-09-01	17.12	17.97	16.98	17.05	17.05	qfq	18,057,518	313,814,703	0.89%
2025-08-29	17.60	17.77	16.61	16.90	16.90	qfq	19,475,816	329,954,075	-3.98%
2025-08-28	17.50	17.84	17.15	17.60	17.60	qfq	13,981,054	244,660,245	0.34%
2025-08-27	18.77	19.00	17.50	17.54	17.54	qfq	19,279,816	351,599,285	-3.78%
2025-08-26	18.15	18.73	18.05	18.23	18.23	qfq	13,495,092	247,679,666	-0.16%
2025-08-25	17.79	18.88	17.79	18.26	18.26	qfq	21,192,726	390,396,863	2.58%
2025-08-22	16.58	17.80	16.52	17.80	17.80	qfq	22,533,690	389,919,773	7.75%
2025-08-21	16.78	17.04	16.40	16.52	16.52	qfq	10,299,613	171,351,876	-1.08%
2025-08-20	16.85	16.95	16.18	16.70	16.70	qfq	15,200,866	249,955,021	-1.65%
2025-08-19	17.17	17.35	16.90	16.98	16.98	qfq	10,525,659	179,840,594	-0.47%
2025-08-18	16.38	17.26	16.38	17.06	17.06	qfq	14,800,983	250,673,701	4.28%
2025-08-15	16.06	16.56	15.83	16.36	16.36	qfq	12,006,885	195,867,764	1.93%
2025-08-14	16.56	16.58	15.90	16.05	16.05	qfq	14,180,267	229,708,416	-3.25%
2025-08-13	16.35	16.86	16.35	16.59	16.59	qfq	13,540,378	224,705,847	0.79%
2025-08-12	16.75	17.22	16.01	16.46	16.46	qfq	15,284,471	249,794,594	-1.73%
2025-08-11	16.50	17.02	16.50	16.75	16.75	qfq	12,634,695	212,042,623	1.09%
2025-08-08	18.01	18.16	16.56	16.57	16.57	qfq	19,980,500	339,612,056	-8.60%
2025-08-07	18.58	19.38	18.01	18.13	18.13	qfq	15,206,550	281,141,694	1.06%
2025-08-06	17.68	18.20	17.49	17.94	17.94	qfq	9,065,429	162,477,902	0.96%
2025-08-05	18.40	18.79	17.66	17.77	17.77	qfq	15,499,490	279,680,244	-4.41%
2025-08-04	17.71	18.65	17.20	18.59	18.59	qfq	14,712,642	261,901,725	3.51%
2025-08-01	17.55	17.96	17.05	17.96	17.96	qfq	18,560,037	325,704,957	4.42%
2025-07-31	16.96	18.26	16.72	17.20	17.20	qfq	24,091,416	421,339,652	2.63%
2025-07-30	16.88	17.32	16.40	16.76	16.76	qfq	10,188,811	170,425,329	-1.53%
2025-07-29	16.85	17.56	16.59	17.02	17.02	qfq	12,559,849	214,344,635	-0.58%
2025-07-28	16.93	17.25	16.50	17.12	17.12	qfq	10,257,131	173,234,231	0.12%
2025-07-25	16.33	17.19	16.18	17.10	17.10	qfq	18,173,143	304,388,888	6.21%
2025-07-24	16.53	16.58	15.85	16.10	16.10	qfq	9,811,581	157,639,214	-1.23%
2025-07-23	15.64	16.79	15.64	16.30	16.30	qfq	14,483,918	236,000,901	2.52%
2025-07-22	16.45	16.58	15.70	15.90	15.90	qfq	14,550,540	233,949,964	-3.93%
2025-07-21	16.80	17.16	16.40	16.55	16.55	qfq	13,543,431	226,391,993	-2.59%
2025-07-18	16.21	17.67	16.21	16.99	16.99	qfq	22,442,638	384,605,289	5.86%
2025-07-17	16.02	16.38	15.75	16.05	16.05	qfq	10,636,526	171,022,777	0.50%
2025-07-16	16.13	16.69	15.92	15.97	15.97	qfq	16,184,680	262,887,664	-0.93%
2025-07-15	14.87	16.22	14.80	16.12	16.12	qfq	22,939,982	358,124,748	8.41%
2025-07-14	15.00	15.45	14.81	14.87	14.87	qfq	6,785,848	102,447,043	0.00%
2025-07-11	14.71	15.02	14.46	14.87	14.87	qfq	6,698,269	99,321,962	0.75%
2025-07-10	14.59	15.16	14.36	14.76	14.76	qfq	7,960,480	118,441,444	1.65%
2025-07-09	14.75	14.75	14.45	14.52	14.52	qfq	6,225,999	90,551,384	-1.22%
2025-07-08	14.78	15.04	14.62	14.70	14.70	qfq	6,162,796	91,153,516	-0.41%
2025-07-07	14.96	15.22	14.55	14.76	14.76	qfq	6,388,840	95,057,407	-1.34%
2025-07-04	14.46	14.99	14.42	14.96	14.96	qfq	10,464,185	154,455,378	2.89%
2025-07-03	14.70	14.93	14.45	14.54	14.54	qfq	5,614,414	81,807,431	-1.09%
2025-07-02	15.50	15.50	14.60	14.70	14.70	qfq	9,228,308	136,909,974	-3.67%
2025-07-01	15.11	15.50	14.86	15.26	15.26	qfq	13,050,107	197,482,710	0.26%
2025-06-30	14.26	15.38	14.19	15.22	15.22	qfq	18,818,597	280,682,096	7.71%
2025-06-27	14.29	14.55	14.06	14.13	14.13	qfq	8,002,056	114,120,924	-0.98%
2025-06-26	14.28	14.71	14.11	14.27	14.27	qfq	11,516,770	166,407,856	-0.07%
2025-06-25	13.89	14.36	13.80	14.28	14.28	qfq	12,982,255	183,894,447	2.73%
2025-06-24	13.52	14.19	13.52	13.90	13.90	qfq	11,304,611	157,345,470	2.13%
2025-06-23	12.80	14.05	12.76	13.61	13.61	qfq	11,911,824	160,965,680	5.02%
2025-06-20	13.50	13.57	12.93	12.96	12.96	qfq	8,046,160	105,761,082	-4.35%
2025-06-19	13.92	14.26	13.51	13.55	13.55	qfq	12,631,682	175,957,913	-0.95%
2025-06-18	13.62	13.97	13.44	13.68	13.68	qfq	7,488,041	102,179,469	-0.51%
2025-06-17	13.75	14.20	13.55	13.75	13.75	qfq	12,180,161	169,363,822	0.00%
2025-06-16	13.26	13.87	13.13	13.75	13.75	qfq	14,464,984	196,593,174	3.70%
2025-06-13	14.08	14.08	13.00	13.26	13.26	qfq	20,074,476	266,733,181	-6.42%
2025-06-12	13.55	14.48	13.44	14.17	14.17	qfq	19,136,171	268,771,721	4.27%
2025-06-11	13.75	14.03	13.48	13.59	13.59	qfq	14,033,389	192,513,693	-0.95%
2025-06-10	14.10	14.45	13.50	13.72	13.72	qfq	20,257,868	280,653,868	-3.52%
2025-06-09	13.50	14.40	13.22	14.22	14.22	qfq	28,057,594	396,023,283	9.89%
2025-06-06	12.58	13.29	12.58	12.94	12.94	qfq	14,765,839	191,996,656	1.97%
2025-06-05	12.16	12.75	12.03	12.69	12.69	qfq	15,402,605	192,617,958	4.79%
2025-06-04	11.83	12.38	11.76	12.11	12.11	qfq	10,082,840	122,350,348	2.02%
2025-06-03	11.86	12.34	11.80	11.87	11.87	qfq	6,526,014	78,578,924	-1.00%
2025-05-30	12.15	12.33	11.81	11.99	11.99	qfq	9,421,565	112,849,248	-2.76%
2025-05-29	11.70	12.54	11.67	12.33	12.33	qfq	14,606,189	178,372,255	5.75%
2025-05-28	11.87	12.00	11.60	11.66	11.66	qfq	5,810,944	68,050,818	-2.02%
2025-05-27	12.10	12.10	11.77	11.90	11.90	qfq	5,279,863	62,691,866	-1.49%
2025-05-26	11.90	12.11	11.85	12.08	12.08	qfq	7,102,997	85,108,221	1.51%
2025-05-23	12.50	12.54	11.90	11.90	11.90	qfq	12,502,914	151,603,975	-5.78%
2025-05-22	12.34	12.97	12.25	12.63	12.63	qfq	13,906,228	177,195,325	2.35%
2025-05-21	12.56	12.57	12.28	12.34	12.34	qfq	6,842,249	84,793,207	-2.14%
2025-05-20	12.50	12.68	12.26	12.61	12.61	qfq	8,277,807	103,374,055	0.88%
2025-05-19	12.90	12.92	12.36	12.50	12.50	qfq	9,934,544	124,340,747	-3.40%
2025-05-16	13.00	13.18	12.46	12.94	12.94	qfq	19,488,569	249,031,448	-1.60%
2025-05-15	13.00	13.38	12.87	13.15	13.15	qfq	19,831,675	260,149,069	2.65%
2025-05-14	12.39	13.02	12.32	12.81	12.81	qfq	12,953,919	164,967,366	0.95%
2025-05-13	13.00	13.12	12.66	12.69	12.69	qfq	8,236,789	106,234,639	-0.47%
2025-05-12	12.70	12.79	12.58	12.75	12.75	qfq	6,529,052	82,778,982	2.08%
2025-05-09	12.98	13.02	12.44	12.49	12.49	qfq	8,267,901	104,045,711	-3.92%
2025-05-08	12.73	13.15	12.73	13.00	13.00	qfq	8,823,438	114,745,247	1.17%
2025-05-07	13.24	13.40	12.67	12.85	12.85	qfq	14,066,206	182,159,431	-1.98%
2025-05-06	12.85	13.18	12.61	13.11	13.11	qfq	15,346,279	198,442,337	2.26%
2025-04-30	12.05	12.98	11.95	12.82	12.82	qfq	19,826,800	249,521,978	7.28%
2025-04-29	11.55	12.12	11.51	11.95	11.95	qfq	10,700,757	127,629,332	3.37%
2025-04-28	11.60	11.97	11.54	11.56	11.56	qfq	7,888,938	92,261,305	0.17%
2025-04-25	11.44	12.08	11.44	11.54	11.54	qfq	10,204,365	120,057,707	0.44%
2025-04-24	11.79	11.89	11.35	11.49	11.49	qfq	9,223,947	106,574,076	-2.79%
2025-04-23	12.05	12.26	11.78	11.82	11.82	qfq	9,472,905	113,546,060	-1.01%
2025-04-22	12.34	12.35	11.91	11.94	11.94	qfq	8,924,893	107,318,751	-2.29%
2025-04-21	11.66	12.39	11.46	12.22	12.22	qfq	14,307,459	172,576,548	4.71%
2025-04-18	12.06	12.13	11.53	11.67	11.67	qfq	12,226,550	143,287,726	-3.79%
2025-04-17	11.50	12.84	11.39	12.13	12.13	qfq	18,528,961	225,234,057	5.48%
2025-04-16	12.40	12.40	11.30	11.50	11.50	qfq	14,808,411	175,156,294	-4.09%
2025-04-15	11.80	12.20	11.50	11.99	11.99	qfq	13,559,326	160,867,856	0.93%
2025-04-14	11.69	12.23	11.58	11.88	11.88	qfq	11,440,978	136,236,175	3.94%
2025-04-11	11.13	11.53	11.10	11.43	11.43	qfq	7,479,103	85,069,175	1.60%
2025-04-10	11.10	11.71	11.10	11.25	11.25	qfq	11,173,094	127,635,745	3.31%
2025-04-09	10.44	10.98	9.53	10.89	10.89	qfq	13,470,576	139,569,170	4.21%
2025-04-08	10.06	10.70	10.06	10.45	10.45	qfq	12,028,155	124,613,626	3.16%
2025-04-07	11.75	11.99	10.13	10.13	10.13	qfq	12,223,285	131,171,519	-19.98%
2025-04-03	12.70	13.05	12.50	12.66	12.66	qfq	5,181,466	66,286,655	-2.01%
2025-04-02	12.91	13.16	12.89	12.92	12.92	qfq	4,114,051	53,455,234	0.23%
2025-04-01	13.20	13.29	12.85	12.89	12.89	qfq	7,284,625	94,875,414	-2.86%
2025-03-31	12.81	13.29	12.41	13.27	13.27	qfq	10,481,309	133,499,439	2.08%
2025-03-28	12.92	13.25	12.92	13.00	13.00	qfq	5,667,062	74,103,944	-0.23%
2025-03-27	13.05	13.34	12.89	13.03	13.03	qfq	6,866,983	89,926,321	-0.69%
2025-03-26	13.31	13.58	13.06	13.12	13.12	qfq	7,891,035	104,921,805	-1.72%
2025-03-25	14.72	14.77	13.23	13.35	13.35	qfq	14,369,656	200,127,020	-9.61%
2025-03-24	14.45	14.98	14.34	14.77	14.77	qfq	9,855,679	144,350,101	2.29%
2025-03-21	15.00	15.15	14.40	14.44	14.44	qfq	9,875,471	144,863,382	-4.87%
2025-03-20	15.14	15.89	14.91	15.18	15.18	qfq	15,826,206	244,592,103	-0.65%
2025-03-19	14.80	15.37	14.65	15.28	15.28	qfq	14,701,132	220,201,472	3.59%
2025-03-18	15.00	15.10	14.64	14.75	14.75	qfq	8,520,881	126,276,500	1.03%
2025-03-17	14.66	14.69	14.38	14.60	14.60	qfq	9,075,033	131,813,914	-0.41%
2025-03-14	14.44	14.78	14.37	14.66	14.66	qfq	9,495,160	138,683,692	1.38%
2025-03-13	15.05	15.15	14.28	14.46	14.46	qfq	12,877,422	187,837,277	-4.11%
2025-03-12	15.45	15.64	15.08	15.08	15.08	qfq	13,731,718	211,526,587	-0.79%
2025-03-11	14.86	15.26	14.85	15.20	15.20	qfq	10,763,914	162,153,721	-0.98%
2025-03-10	15.65	15.65	15.11	15.35	15.35	qfq	12,875,609	196,956,725	-2.42%
2025-03-07	16.72	16.72	15.50	15.73	15.73	qfq	26,309,993	423,324,156	-5.18%
2025-03-06	15.10	17.17	15.10	16.59	16.59	qfq	36,014,044	582,832,763	11.94%
2025-03-05	14.70	14.92	14.25	14.82	14.82	qfq	14,415,093	210,992,851	0.41%
2025-03-04	14.22	14.87	14.19	14.76	14.76	qfq	11,325,472	165,000,542	1.58%
2025-03-03	14.99	15.16	14.27	14.53	14.53	qfq	13,598,214	199,837,658	-2.02%
2025-02-28	16.20	16.23	14.49	14.83	14.83	qfq	24,309,410	372,528,234	-10.50%
2025-02-27	17.13	17.13	16.12	16.57	16.57	qfq	22,816,333	378,410,589	-3.21%
2025-02-26	16.58	17.27	16.22	17.12	17.12	qfq	31,685,828	533,444,668	4.65%
2025-02-25	15.70	16.58	15.70	16.36	16.36	qfq	22,087,344	358,262,552	0.49%
2025-02-24	16.62	16.65	15.50	16.28	16.28	qfq	29,421,706	474,526,084	-2.10%
2025-02-21	17.00	17.00	16.10	16.63	16.63	qfq	31,637,315	526,858,514	0.73%
2025-02-20	16.48	16.80	16.26	16.51	16.51	qfq	26,452,550	435,680,850	-1.43%
2025-02-19	16.13	17.16	15.80	16.75	16.75	qfq	35,443,112	586,279,818	4.75%
2025-02-18	17.00	17.39	15.80	15.99	15.99	qfq	37,103,881	615,936,238	-8.52%
2025-02-17	19.00	19.33	17.00	17.48	17.48	qfq	45,358,270	816,311,514	-3.74%
2025-02-14	17.70	19.42	17.56	18.16	18.16	qfq	55,260,191	1,024,634,612	-1.04%
2025-02-13	17.28	19.50	16.40	18.35	18.35	qfq	63,689,397	1,124,268,888	4.08%
2025-02-12	17.16	18.15	17.04	17.63	17.63	qfq	51,247,891	899,655,763	2.74%
2025-02-11	18.00	19.71	17.04	17.16	17.16	qfq	79,601,797	1,450,429,624	-3.27%
2025-02-10	15.00	17.74	14.74	17.74	17.74	qfq	68,192,616	1,121,107,550	20.03%
2025-02-07	14.87	15.49	14.30	14.78	14.78	qfq	57,318,311	850,527,130	-3.40%
2025-02-06	13.20	15.72	13.00	15.30	15.30	qfq	62,023,153	899,385,658	14.61%
2025-02-05	12.00	13.59	12.00	13.35	13.35	qfq	47,078,265	603,986,415	11.25%
2025-01-27	13.00	13.15	11.90	12.00	12.00	qfq	27,333,444	342,258,948	-2.91%
2025-01-24	12.00	12.47	11.82	12.36	12.36	qfq	25,454,878	309,690,222	1.64%
2025-01-23	12.00	12.51	11.93	12.16	12.16	qfq	25,956,714	316,763,741	0.66%
2025-01-22	12.20	12.53	11.90	12.08	12.08	qfq	27,611,444	337,374,682	-5.85%
2025-01-21	12.30	12.88	11.80	12.83	12.83	qfq	41,724,719	511,582,287	4.14%
2025-01-20	13.10	13.38	12.12	12.32	12.32	qfq	57,512,112	730,742,959	-9.08%
2025-01-17	13.30	14.95	13.02	13.55	13.55	qfq	74,250,631	1,050,458,592	8.75%
2025-01-16	12.58	13.00	12.11	12.46	12.46	qfq	29,783,289	373,114,047	-1.66%
2025-01-15	13.19	13.60	12.50	12.67	12.67	qfq	39,763,935	520,139,725	-0.24%
2025-01-14	11.82	12.75	11.55	12.70	12.70	qfq	32,688,130	399,773,504	11.50%
2025-01-13	12.21	12.26	11.37	11.39	11.39	qfq	26,219,865	306,906,852	-8.66%
2025-01-10	13.00	13.49	12.31	12.47	12.47	qfq	39,499,498	510,548,123	-9.04%
2025-01-09	12.48	13.90	12.28	13.71	13.71	qfq	50,186,474	659,843,025	7.78%
2025-01-08	12.39	13.38	12.16	12.72	12.72	qfq	43,685,722	556,383,755	2.25%
2025-01-07	11.39	12.67	11.33	12.44	12.44	qfq	34,870,717	420,917,545	6.42%
2025-01-06	11.51	11.92	10.80	11.69	11.69	qfq	31,842,071	366,417,815	2.36%
2025-01-03	12.43	12.78	11.22	11.42	11.42	qfq	40,829,073	493,774,732	-10.78%
2025-01-02	12.40	13.55	11.83	12.80	12.80	qfq	61,848,459	789,271,779	13.17%
2024-12-31	11.19	11.85	10.91	11.31	11.31	qfq	32,502,224	371,347,696	1.71%
2024-12-30	11.60	11.66	11.08	11.12	11.12	qfq	34,839,848	392,967,337	-8.25%
2024-12-27	12.28	13.55	11.91	12.12	12.12	qfq	50,122,331	624,048,735	-4.27%
2024-12-26	13.00	13.50	12.27	12.66	12.66	qfq	56,933,274	731,461,045	9.04%
2024-12-25	12.15	12.40	11.41	11.61	11.61	qfq	42,678,233	503,851,291	-10.49%
2024-12-24	12.33	13.48	11.52	12.97	12.97	qfq	61,534,261	766,838,694	2.85%
2024-12-23	13.91	13.91	12.33	12.61	12.61	qfq	61,726,057	788,851,986	-9.28%
2024-12-20	12.66	13.90	12.27	13.90	13.90	qfq	83,189,468	1,104,236,804	20.03%
2024-12-19	9.36	11.58	9.32	11.58	11.58	qfq	37,314,029	392,207,164	20.00%
2024-12-18	9.50	9.91	9.29	9.65	9.65	qfq	13,121,136	125,987,071	1.90%
2024-12-17	10.49	10.49	9.38	9.47	9.47	qfq	18,919,116	184,451,061	-9.72%
2024-12-16	10.26	10.57	10.01	10.49	10.49	qfq	17,448,034	181,079,260	2.24%
2024-12-13	10.54	10.74	10.21	10.26	10.26	qfq	15,963,288	167,371,179	-3.75%
2024-12-12	10.92	11.15	10.30	10.66	10.66	qfq	24,534,926	261,282,582	-3.09%
2024-12-11	11.53	11.55	10.61	11.00	11.00	qfq	38,663,207	425,391,455	-6.38%
2024-12-10	10.48	11.79	9.79	11.75	11.75	qfq	47,436,685	516,602,392	19.53%
2024-12-09	9.88	10.20	9.70	9.83	9.83	qfq	20,305,696	201,281,776	0.92%
2024-12-06	9.74	10.06	9.29	9.74	9.74	qfq	20,675,277	199,712,307	3.07%
2024-12-05	8.97	9.70	8.93	9.45	9.45	qfq	17,724,318	167,425,966	5.47%
2024-12-04	9.16	9.25	8.86	8.96	8.96	qfq	8,711,521	78,852,448	-3.14%
2024-12-03	9.25	9.34	8.91	9.25	9.25	qfq	10,340,589	94,441,148	-0.11%
2024-12-02	9.06	9.35	8.97	9.26	9.26	qfq	11,145,447	102,911,051	1.76%
2024-11-29	9.08	9.35	8.80	9.10	9.10	qfq	14,996,965	136,575,226	1.11%
2024-11-28	9.07	9.27	8.92	9.00	9.00	qfq	13,206,390	119,791,484	0.11%
2024-11-27	8.65	9.01	8.25	8.99	8.99	qfq	11,994,862	103,105,568	3.81%
2024-11-26	9.05	9.19	8.64	8.66	8.66	qfq	12,086,164	107,634,953	-4.10%
2024-11-25	9.19	9.29	8.51	9.03	9.03	qfq	14,466,056	127,701,648	0.00%
2024-11-22	8.99	9.82	8.81	9.03	9.03	qfq	21,803,308	204,737,496	0.67%
2024-11-21	8.96	9.15	8.81	8.97	8.97	qfq	11,447,098	102,851,011	0.00%
2024-11-20	8.50	8.99	8.47	8.97	8.97	qfq	13,124,372	115,182,514	5.28%
2024-11-19	8.23	8.55	8.06	8.52	8.52	qfq	11,409,584	94,558,145	3.65%
2024-11-18	9.03	9.10	8.16	8.22	8.22	qfq	17,134,650	143,860,285	-9.87%
2024-11-15	9.13	9.79	9.08	9.12	9.12	qfq	19,889,252	187,395,667	-0.44%
2024-11-14	9.68	9.74	9.14	9.16	9.16	qfq	21,582,040	204,103,437	-6.63%
2024-11-13	9.60	10.26	9.42	9.81	9.81	qfq	31,479,114	310,500,041	6.75%
2024-11-12	9.51	9.54	9.05	9.19	9.19	qfq	13,579,615	126,368,436	-2.96%
2024-11-11	8.88	9.51	8.85	9.47	9.47	qfq	13,277,168	123,610,573	5.22%
2024-11-08	9.00	9.21	8.88	9.00	9.00	qfq	12,349,528	111,905,698	1.81%
2024-11-07	8.42	8.85	8.40	8.84	8.84	qfq	12,300,382	107,466,995	4.37%
2024-11-06	8.49	8.77	8.42	8.47	8.47	qfq	10,003,081	85,963,430	-0.24%
2024-11-05	8.24	8.50	8.11	8.49	8.49	qfq	9,012,061	75,573,017	3.79%
2024-11-04	7.88	8.19	7.80	8.18	8.18	qfq	7,824,507	63,020,701	3.81%
2024-11-01	8.63	8.65	7.88	7.88	7.88	qfq	11,898,939	96,727,090	-8.48%
2024-10-31	8.41	8.67	8.28	8.61	8.61	qfq	8,940,523	76,084,300	2.50%
2024-10-30	8.55	8.68	8.29	8.40	8.40	qfq	10,396,515	88,183,725	-1.87%
2024-10-29	8.95	8.95	8.50	8.56	8.56	qfq	11,151,186	97,271,447	-3.60%
2024-10-28	8.67	8.88	8.66	8.88	8.88	qfq	9,766,590	85,741,094	2.42%
2024-10-25	8.43	8.76	8.43	8.67	8.67	qfq	7,029,692	60,602,166	2.48%
2024-10-24	8.53	8.60	8.43	8.46	8.46	qfq	7,099,197	60,238,644	-1.63%
2024-10-23	8.57	8.79	8.48	8.60	8.60	qfq	9,066,171	78,603,616	-0.23%
2024-10-22	8.85	8.93	8.52	8.62	8.62	qfq	10,858,789	94,540,743	-2.60%
2024-10-21	8.94	9.14	8.60	8.85	8.85	qfq	14,821,520	131,416,204	1.61%
2024-10-18	8.27	9.09	8.13	8.71	8.71	qfq	15,517,185	132,850,839	4.81%
2024-10-17	8.16	8.62	8.16	8.31	8.31	qfq	12,530,211	105,105,569	1.96%
2024-10-16	7.97	8.32	7.90	8.15	8.15	qfq	9,620,339	78,108,743	-0.24%
2024-10-15	8.19	8.61	8.13	8.17	8.17	qfq	15,174,460	127,477,180	-1.21%
2024-10-14	8.04	8.29	7.76	8.27	8.27	qfq	15,130,896	121,223,294	3.89%
2024-10-11	8.79	8.83	7.86	7.96	7.96	qfq	20,632,917	170,858,186	-9.55%
2024-10-10	9.20	9.41	8.67	8.80	8.80	qfq	19,894,756	178,783,403	-2.76%
2024-10-09	9.68	10.40	9.05	9.05	9.05	qfq	33,127,587	322,674,303	-5.04%
2024-10-08	9.53	9.53	8.48	9.53	9.53	qfq	27,417,100	253,564,775	20.03%
2024-09-30	6.94	7.99	6.94	7.94	7.94	qfq	21,194,643	157,815,229	19.22%
2024-09-27	6.41	6.76	6.38	6.66	6.66	qfq	6,189,220	40,553,873	4.88%
2024-09-26	6.18	6.35	6.06	6.35	6.35	qfq	6,638,650	41,370,758	3.76%
2024-09-25	6.03	6.37	6.03	6.12	6.12	qfq	9,140,347	56,556,392	2.17%
2024-09-24	5.81	6.01	5.72	5.99	5.99	qfq	7,042,817	41,337,354	2.57%
2024-09-23	5.68	5.94	5.62	5.84	5.84	qfq	6,932,592	40,193,891	1.74%
2024-09-20	5.64	5.78	5.64	5.74	5.74	qfq	5,213,860	29,888,537	1.59%
2024-09-19	5.41	5.71	5.37	5.65	5.65	qfq	6,034,351	33,658,382	5.02%
2024-09-18	5.52	5.59	5.27	5.38	5.38	qfq	5,456,150	29,279,193	-2.71%
2024-09-13	5.78	5.78	5.52	5.53	5.53	qfq	4,073,920	22,854,255	-3.49%
2024-09-12	5.64	5.81	5.63	5.73	5.73	qfq	4,874,229	27,988,567	1.78%
2024-09-11	5.65	5.70	5.59	5.63	5.63	qfq	4,557,252	25,709,311	-0.88%
2024-09-10	5.48	5.73	5.38	5.68	5.68	qfq	7,517,374	41,717,090	4.22%
2024-09-09	5.49	5.56	5.38	5.45	5.45	qfq	4,113,628	22,491,027	-1.27%
2024-09-06	5.80	5.80	5.51	5.52	5.52	qfq	4,170,883	23,381,949	-4.17%
2024-09-05	5.73	5.81	5.67	5.76	5.76	qfq	3,847,954	22,140,635	1.77%
2024-09-04	5.70	5.75	5.64	5.66	5.66	qfq	4,094,458	23,308,750	-1.22%
2024-09-03	5.86	5.86	5.64	5.73	5.73	qfq	5,186,125	29,652,966	0.35%
2024-09-02	5.88	5.95	5.70	5.71	5.71	qfq	4,540,527	26,465,551	-2.56%
2024-08-30	5.73	5.97	5.70	5.86	5.86	qfq	3,761,369	22,158,502	2.27%
2024-08-29	5.54	5.76	5.49	5.73	5.73	qfq	3,569,542	20,197,315	2.87%
2024-08-28	5.48	5.63	5.35	5.57	5.57	qfq	3,818,332	21,050,107	1.83%
2024-08-27	5.59	5.70	5.47	5.47	5.47	qfq	3,817,326	21,271,089	-3.19%
2024-08-26	5.64	5.75	5.54	5.65	5.65	qfq	3,993,611	22,599,570	1.25%
2024-08-23	5.54	5.71	5.46	5.58	5.58	qfq	3,839,186	21,430,959	0.72%
2024-08-22	5.69	5.86	5.51	5.54	5.54	qfq	4,549,871	25,792,275	-2.12%
2024-08-21	5.68	5.84	5.65	5.66	5.66	qfq	3,391,486	19,454,826	-1.22%
2024-08-20	5.81	5.88	5.72	5.73	5.73	qfq	4,155,025	24,000,180	-1.72%
2024-08-19	5.86	5.99	5.74	5.83	5.83	qfq	4,412,928	25,830,264	-0.34%
2024-08-16	5.65	5.91	5.65	5.85	5.85	qfq	6,042,175	35,069,915	3.36%
2024-08-15	5.43	5.78	5.38	5.66	5.66	qfq	5,016,629	28,317,897	3.28%
2024-08-14	5.48	5.56	5.45	5.48	5.48	qfq	2,351,845	12,943,443	-0.18%
2024-08-13	5.43	5.49	5.34	5.49	5.49	qfq	2,562,331	13,931,063	1.10%
2024-08-12	5.62	5.62	5.40	5.43	5.43	qfq	3,476,778	18,991,025	-2.51%
2024-08-09	5.67	5.75	5.54	5.57	5.57	qfq	3,252,029	18,315,896	-1.24%
2024-08-08	5.78	5.79	5.57	5.64	5.64	qfq	3,709,986	20,981,862	-2.25%
2024-08-07	5.77	5.86	5.68	5.77	5.77	qfq	4,055,778	23,476,219	0.70%
2024-08-06	5.67	5.75	5.64	5.73	5.73	qfq	3,580,367	20,397,759	2.32%
2024-08-05	5.83	5.90	5.60	5.60	5.60	qfq	4,489,202	25,842,421	-4.27%
2024-08-02	5.98	6.08	5.84	5.85	5.85	qfq	3,870,157	23,097,381	-2.99%
2024-08-01	5.99	6.07	5.96	6.03	6.03	qfq	4,125,877	24,873,444	0.33%
2024-07-31	5.50	6.02	5.50	6.01	6.01	qfq	6,640,173	39,003,582	4.89%
2024-07-30	5.62	5.77	5.58	5.73	5.73	qfq	3,239,857	18,426,947	1.60%
2024-07-29	5.68	5.70	5.48	5.64	5.64	qfq	4,253,946	23,857,992	0.36%
2024-07-26	5.48	5.64	5.48	5.62	5.62	qfq	3,818,400	21,341,668	2.55%
2024-07-25	5.49	5.62	5.33	5.48	5.48	qfq	4,068,696	22,269,334	0.55%
2024-07-24	5.65	5.66	5.42	5.45	5.45	qfq	4,699,817	25,898,377	-2.85%
2024-07-23	5.82	5.83	5.60	5.61	5.61	qfq	3,300,734	18,923,712	-2.60%
2024-07-22	5.64	5.84	5.63	5.76	5.76	qfq	5,433,286	31,280,405	2.67%
2024-07-19	5.46	5.66	5.41	5.61	5.61	qfq	4,151,278	23,180,686	2.56%
2024-07-18	5.51	5.53	5.30	5.47	5.47	qfq	3,994,655	21,592,522	-1.26%
2024-07-17	5.60	5.70	5.52	5.54	5.54	qfq	2,811,414	15,689,189	-1.25%
2024-07-16	5.56	5.67	5.51	5.61	5.61	qfq	3,334,844	18,686,264	0.72%
2024-07-15	5.78	5.80	5.54	5.57	5.57	qfq	4,088,219	22,936,330	-3.30%
2024-07-12	5.86	5.94	5.76	5.76	5.76	qfq	3,842,645	22,425,483	-1.87%
2024-07-11	5.90	5.94	5.73	5.87	5.87	qfq	5,466,194	32,061,849	3.71%
2024-07-10	5.69	5.82	5.61	5.66	5.66	qfq	3,091,536	17,669,270	-0.70%
2024-07-09	5.61	5.74	5.45	5.70	5.70	qfq	5,215,108	29,297,434	1.60%
2024-07-08	5.81	5.86	5.55	5.61	5.61	qfq	5,345,912	30,234,516	-4.92%
2024-07-05	5.77	5.94	5.67	5.90	5.90	qfq	4,182,863	24,452,673	2.25%
2024-07-04	6.01	6.10	5.77	5.77	5.77	qfq	5,569,756	32,787,116	-4.31%
2024-07-03	6.28	6.28	5.97	6.03	6.03	qfq	5,189,112	31,376,246	-2.43%
2024-07-02	5.92	6.28	5.92	6.18	6.18	qfq	7,034,958	43,525,183	4.04%
2024-07-01	5.99	6.01	5.76	5.94	5.94	qfq	6,313,067	37,103,326	-1.33%
2024-06-28	6.17	6.25	6.01	6.02	6.02	qfq	5,270,004	32,330,912	-2.75%
2024-06-27	6.30	6.43	6.17	6.19	6.19	qfq	5,608,576	35,307,805	-2.83%
2024-06-26	5.88	6.37	5.83	6.37	6.37	qfq	6,470,947	39,729,665	7.78%
2024-06-25	6.03	6.15	5.82	5.91	5.91	qfq	4,462,057	26,561,820	-1.83%
2024-06-24	6.39	6.39	5.99	6.02	6.02	qfq	6,070,213	37,101,444	-6.38%
2024-06-21	6.53	6.53	6.33	6.43	6.43	qfq	4,661,324	29,893,283	-1.68%
2024-06-20	6.57	6.82	6.50	6.54	6.54	qfq	7,057,915	46,834,246	-0.76%
2024-06-19	6.65	6.74	6.55	6.59	6.59	qfq	4,405,848	29,221,132	-0.45%
2024-06-18	6.47	6.70	6.43	6.62	6.62	qfq	4,339,069	28,746,527	1.53%
2024-06-17	6.58	6.63	6.47	6.52	6.52	qfq	3,440,849	22,506,920	-1.06%
2024-06-14	6.69	6.69	6.54	6.59	6.59	qfq	3,918,314	25,866,256	-1.64%
2024-06-13	6.50	6.81	6.44	6.70	6.70	qfq	5,752,590	38,153,982	3.08%
2024-06-12	6.44	6.56	6.38	6.50	6.50	qfq	5,190,521	33,762,676	1.25%
2024-06-11	6.18	6.42	6.01	6.42	6.42	qfq	5,335,944	33,426,166	3.22%
2024-06-07	6.02	6.26	6.02	6.22	6.22	qfq	6,305,027	38,996,204	3.84%
2024-06-06	6.46	6.65	5.90	5.99	5.99	qfq	7,728,374	47,160,931	-7.70%
2024-06-05	6.55	6.64	6.47	6.49	6.49	qfq	5,248,069	34,432,390	-1.37%
2024-06-04	6.71	6.76	6.42	6.58	6.58	qfq	7,117,909	46,394,587	-3.09%
2024-06-03	7.08	7.08	6.70	6.79	6.79	qfq	5,475,723	37,408,192	-2.72%
2024-05-31	6.70	7.02	6.70	6.98	6.98	qfq	5,969,443	41,221,478	3.41%
2024-05-30	6.81	6.83	6.63	6.75	6.75	qfq	3,894,938	26,202,912	-0.15%
2024-05-29	6.81	6.95	6.73	6.76	6.76	qfq	3,927,361	26,876,738	-0.73%
2024-05-28	6.90	7.02	6.71	6.81	6.81	qfq	4,443,401	30,525,761	-1.02%
2024-05-27	6.98	7.03	6.68	6.88	6.88	qfq	5,356,963	36,391,512	-0.58%
2024-05-24	7.14	7.15	6.90	6.92	6.92	qfq	4,036,042	28,255,117	-2.54%
2024-05-23	7.36	7.36	7.07	7.10	7.10	qfq	3,947,415	28,300,716	-3.14%
2024-05-22	7.25	7.35	7.08	7.33	7.33	qfq	4,285,257	31,047,959	1.95%
2024-05-21	7.23	7.33	7.15	7.19	7.19	qfq	4,023,313	29,069,952	-1.37%
2024-05-20	7.60	7.64	7.24	7.29	7.29	qfq	5,755,224	42,417,006	-2.15%
2024-05-17	7.26	7.49	7.17	7.45	7.45	qfq	5,083,315	37,351,758	2.48%
2024-05-16	7.08	7.36	7.07	7.27	7.27	qfq	5,416,780	39,236,543	2.83%
2024-05-15	7.00	7.29	7.00	7.07	7.07	qfq	3,910,741	27,958,421	-1.12%
2024-05-14	7.08	7.24	7.01	7.15	7.15	qfq	3,954,584	28,272,036	2.14%
2024-05-13	7.25	7.25	6.95	7.00	7.00	qfq	5,455,236	38,399,110	-3.58%
2024-05-10	7.57	7.59	7.23	7.26	7.26	qfq	3,955,776	29,044,937	-2.81%
2024-05-09	7.39	7.54	7.39	7.47	7.47	qfq	3,435,639	25,738,601	0.67%
2024-05-08	7.77	7.77	7.38	7.42	7.42	qfq	5,584,878	41,786,133	-4.01%
2024-05-07	7.70	7.92	7.61	7.73	7.73	qfq	6,204,728	48,272,421	1.71%
2024-05-06	7.84	7.93	7.59	7.60	7.60	qfq	6,058,201	46,889,916	-1.81%
2024-04-30	7.73	7.83	7.58	7.74	7.74	qfq	7,774,483	59,829,065	0.65%
2024-04-29	7.33	7.72	7.33	7.69	7.69	qfq	8,866,367	67,043,568	6.07%
2024-04-26	7.01	7.35	6.91	7.25	7.25	qfq	9,278,820	66,458,156	2.55%
2024-04-25	7.08	7.18	6.96	7.07	7.07	qfq	5,552,665	39,310,111	0.14%
2024-04-24	6.87	7.08	6.78	7.06	7.06	qfq	7,491,116	52,089,711	4.59%
2024-04-23	6.54	6.82	6.50	6.75	6.75	qfq	7,330,319	49,124,880	4.49%
2024-04-22	6.36	6.55	6.16	6.46	6.46	qfq	6,171,397	39,517,164	1.10%
2024-04-19	6.63	6.66	6.37	6.39	6.39	qfq	5,690,657	36,870,365	-3.62%
2024-04-18	6.63	6.81	6.40	6.63	6.63	qfq	8,172,092	54,007,647	-0.75%
2024-04-17	6.24	6.76	6.18	6.68	6.68	qfq	10,098,830	66,013,613	11.71%
2024-04-16	6.61	6.70	5.95	5.98	5.98	qfq	10,354,397	64,021,739	-11.54%
2024-04-15	7.23	7.41	6.60	6.76	6.76	qfq	9,842,377	68,029,440	-7.78%
2024-04-12	7.38	7.58	7.28	7.33	7.33	qfq	5,453,521	40,417,824	-1.08%
2024-04-11	7.30	7.53	7.26	7.41	7.41	qfq	5,436,415	40,512,645	-0.13%
2024-04-10	7.88	7.97	7.31	7.42	7.42	qfq	8,318,978	62,183,756	-5.72%
2024-04-09	7.68	7.88	7.63	7.87	7.87	qfq	5,651,029	43,955,308	3.15%
2024-04-08	7.74	7.92	7.63	7.63	7.63	qfq	6,826,003	53,072,696	-2.55%
2024-04-03	8.00	8.03	7.53	7.83	7.83	qfq	9,238,323	71,560,009	-2.25%
2024-04-02	8.38	8.48	7.95	8.01	8.01	qfq	9,729,493	78,643,373	-4.30%
2024-04-01	8.17	8.38	8.17	8.37	8.37	qfq	7,540,224	62,447,041	2.83%
2024-03-29	8.33	8.35	7.99	8.14	8.14	qfq	9,294,153	75,492,512	-2.98%
2024-03-28	7.85	8.57	7.74	8.39	8.39	qfq	15,050,585	123,995,421	8.12%
2024-03-27	8.56	8.58	7.74	7.76	7.76	qfq	12,506,367	100,492,247	-8.81%
2024-03-26	8.80	9.00	8.45	8.51	8.51	qfq	14,971,965	129,534,717	-4.27%
2024-03-25	9.61	9.80	8.85	8.89	8.89	qfq	18,449,543	170,573,968	-7.40%
2024-03-22	9.50	9.87	8.92	9.60	9.60	qfq	28,336,654	264,783,173	0.84%
2024-03-21	9.35	10.27	9.24	9.52	9.52	qfq	29,526,183	286,632,353	3.70%
2024-03-20	8.64	9.27	8.50	9.18	9.18	qfq	17,185,088	155,379,501	6.00%
2024-03-19	8.50	8.80	8.47	8.66	8.66	qfq	9,951,922	86,172,700	1.52%
2024-03-18	8.34	8.53	8.26	8.53	8.53	qfq	9,273,732	77,986,258	3.52%
2024-03-15	8.22	8.27	8.04	8.24	8.24	qfq	7,015,185	57,070,178	0.12%
2024-03-14	8.46	8.46	8.04	8.23	8.23	qfq	11,133,512	91,688,951	-3.74%
2024-03-13	8.37	8.57	8.29	8.55	8.55	qfq	10,738,404	90,690,962	2.89%
2024-03-12	8.27	8.51	8.23	8.31	8.31	qfq	10,159,320	84,844,667	0.97%
2024-03-11	8.05	8.23	7.93	8.23	8.23	qfq	6,921,480	56,116,211	1.86%
2024-03-08	7.99	8.08	7.86	8.08	8.08	qfq	7,176,786	57,242,912	0.87%
2024-03-07	8.30	8.34	7.90	8.01	8.01	qfq	8,723,627	70,996,513	-2.32%
2024-03-06	8.26	8.40	8.00	8.20	8.20	qfq	10,400,382	85,096,926	-2.38%
2024-03-05	8.50	8.78	8.30	8.40	8.40	qfq	9,956,486	84,711,448	-1.98%
2024-03-04	8.73	8.78	8.20	8.57	8.57	qfq	12,052,176	101,804,952	-1.15%
2024-03-01	8.15	8.73	8.15	8.67	8.67	qfq	14,551,725	123,151,096	5.99%
2024-02-29	7.67	8.20	7.67	8.18	8.18	qfq	13,157,788	105,600,316	4.47%
2024-02-28	8.66	9.07	7.75	7.83	7.83	qfq	16,929,606	143,494,997	-10.10%
2024-02-27	8.20	8.71	8.15	8.71	8.71	qfq	10,687,241	90,592,112	3.81%
2024-02-26	8.02	8.65	7.91	8.39	8.39	qfq	13,916,212	115,416,889	2.82%
2024-02-23	7.70	8.20	7.60	8.16	8.16	qfq	14,265,077	113,884,766	6.67%
2024-02-22	7.47	7.73	7.39	7.65	7.65	qfq	10,691,661	80,877,811	3.38%
2024-02-21	7.14	7.76	6.92	7.40	7.40	qfq	12,721,083	94,493,400	3.35%
2024-02-20	7.30	7.33	6.98	7.16	7.16	qfq	12,255,835	87,459,277	-1.24%
2024-02-19	6.83	7.47	6.80	7.25	7.25	qfq	19,411,407	139,090,172	11.71%
2024-02-08	5.58	6.50	5.41	6.49	6.49	qfq	20,369,759	120,418,474	18.86%
2024-02-07	6.07	6.08	5.23	5.46	5.46	qfq	19,067,641	106,826,437	-8.70%
2024-02-06	5.65	6.23	5.29	5.98	5.98	qfq	14,341,687	82,285,201	-0.17%
2024-02-05	6.86	6.97	5.80	5.99	5.99	qfq	12,555,918	77,797,856	-14.43%
2024-02-02	7.60	7.70	6.72	7.00	7.00	qfq	8,250,417	58,888,592	-6.54%
2024-02-01	7.56	7.77	7.33	7.49	7.49	qfq	7,910,204	59,558,328	-0.13%
2024-01-31	8.09	8.23	7.48	7.50	7.50	qfq	8,819,693	68,831,897	-5.90%
2024-01-30	8.25	8.27	7.93	7.97	7.97	qfq	5,149,129	41,749,144	-2.69%
2024-01-29	8.80	8.80	8.17	8.19	8.19	qfq	6,121,889	51,168,997	-6.29%
2024-01-26	8.83	8.93	8.67	8.74	8.74	qfq	5,073,561	44,559,430	-1.02%
2024-01-25	8.46	8.87	8.33	8.83	8.83	qfq	5,791,298	50,169,336	4.37%
2024-01-24	8.50	8.60	8.07	8.46	8.46	qfq	6,046,933	50,134,524	0.36%
2024-01-23	8.26	8.46	8.19	8.43	8.43	qfq	6,824,914	56,876,286	1.08%
2024-01-22	8.89	9.00	8.28	8.34	8.34	qfq	5,667,412	48,932,597	-6.71%
2024-01-19	9.10	9.26	8.93	8.94	8.94	qfq	4,714,448	42,729,822	-2.19%
2024-01-18	9.16	9.36	8.76	9.14	9.14	qfq	6,750,724	60,818,086	0.00%
2024-01-17	9.40	9.49	9.14	9.14	9.14	qfq	3,860,711	36,014,457	-3.28%
2024-01-16	9.51	9.52	9.27	9.45	9.45	qfq	4,296,226	40,255,699	-0.74%
2024-01-15	9.58	9.64	9.44	9.52	9.52	qfq	3,524,080	33,603,180	-1.04%
2024-01-12	9.87	9.87	9.59	9.62	9.62	qfq	4,557,425	44,080,771	-2.34%
2024-01-11	9.56	9.94	9.53	9.85	9.85	qfq	6,405,787	62,590,772	3.25%
2024-01-10	9.70	9.73	9.43	9.54	9.54	qfq	4,443,688	42,615,586	-1.65%
2024-01-09	9.84	10.05	9.63	9.70	9.70	qfq	5,810,399	56,940,978	-1.72%
2024-01-08	10.08	10.18	9.82	9.87	9.87	qfq	4,048,197	40,307,899	-1.89%
2024-01-05	10.26	10.33	10.01	10.06	10.06	qfq	3,903,539	39,621,427	-1.95%
2024-01-04	10.31	10.40	10.16	10.26	10.26	qfq	4,078,514	41,938,886	-0.39%
2024-01-03	10.42	10.47	10.19	10.30	10.30	qfq	5,135,126	52,905,335	-1.53%
2024-01-02	10.85	10.98	10.44	10.46	10.46	qfq	6,125,979	65,039,460	-3.95%
2023-12-29	10.63	10.95	10.62	10.89	10.89	qfq	4,989,258	54,097,469	2.45%
2023-12-28	10.46	10.77	10.28	10.63	10.63	qfq	6,368,746	67,493,686	1.05%
2023-12-27	10.55	10.66	10.43	10.52	10.52	qfq	4,000,946	42,088,809	-0.38%
2023-12-26	10.98	10.98	10.44	10.56	10.56	qfq	4,327,225	45,856,588	-3.39%
2023-12-25	10.98	11.18	10.83	10.93	10.93	qfq	4,556,737	50,006,247	-0.64%
2023-12-22	11.59	11.59	10.93	11.00	11.00	qfq	6,632,109	74,205,227	-5.58%
2023-12-21	11.40	11.72	11.20	11.65	11.65	qfq	5,913,070	67,912,816	1.75%
2023-12-20	12.00	12.00	11.42	11.45	11.45	qfq	6,262,216	72,779,120	-4.42%
2023-12-19	11.76	12.28	11.63	11.98	11.98	qfq	6,187,450	74,352,875	2.04%
2023-12-18	12.01	12.26	11.66	11.74	11.74	qfq	5,039,429	59,927,724	-2.98%
2023-12-15	12.14	12.28	11.90	12.10	12.10	qfq	5,229,399	63,281,820	-0.33%
2023-12-14	12.35	12.58	12.08	12.14	12.14	qfq	5,342,857	65,565,877	-1.62%
2023-12-13	12.57	12.66	12.28	12.34	12.34	qfq	5,810,710	72,436,272	-1.67%
2023-12-12	12.54	12.68	12.43	12.55	12.55	qfq	7,729,416	96,935,575	0.24%
2023-12-11	12.38	12.55	12.05	12.52	12.52	qfq	11,160,375	137,317,759	0.81%
2023-12-08	12.35	12.71	12.13	12.42	12.42	qfq	12,169,950	150,855,449	0.73%
2023-12-07	11.68	12.50	11.68	12.33	12.33	qfq	13,519,637	165,088,460	4.76%
2023-12-06	11.73	12.03	11.33	11.77	11.77	qfq	7,425,389	86,550,156	1.29%
2023-12-05	12.21	12.25	11.60	11.62	11.62	qfq	7,675,793	90,642,172	-5.30%
2023-12-04	12.23	12.46	12.15	12.27	12.27	qfq	9,240,409	113,778,502	-0.41%
2023-12-01	11.46	12.34	11.46	12.32	12.32	qfq	11,197,422	134,121,827	7.32%
2023-11-30	11.74	11.86	11.29	11.48	11.48	qfq	7,168,521	82,782,653	-1.12%
2023-11-29	11.75	12.21	11.58	11.61	11.61	qfq	8,202,519	96,659,317	-0.68%
2023-11-28	11.68	11.88	11.54	11.69	11.69	qfq	4,624,973	54,230,401	0.78%
2023-11-27	11.73	11.93	11.58	11.60	11.60	qfq	4,772,326	55,788,428	-0.68%
2023-11-24	12.13	12.13	11.61	11.68	11.68	qfq	4,974,382	58,630,066	-3.87%
2023-11-23	12.10	12.19	11.82	12.15	12.15	qfq	4,212,241	50,698,112	0.41%
2023-11-22	12.28	12.45	12.06	12.10	12.10	qfq	4,518,918	55,359,759	-1.14%
2023-11-21	12.51	12.57	12.18	12.24	12.24	qfq	4,452,803	54,904,625	-2.08%
2023-11-20	12.60	12.68	12.45	12.50	12.50	qfq	4,555,797	57,152,125	-0.48%
2023-11-17	12.54	12.80	12.40	12.56	12.56	qfq	6,021,430	75,758,821	-0.32%
2023-11-16	12.50	12.88	12.42	12.60	12.60	qfq	5,248,160	66,595,510	0.00%
2023-11-15	12.99	12.99	12.53	12.60	12.60	qfq	7,384,624	93,879,851	-1.95%
2023-11-14	12.35	12.95	12.20	12.85	12.85	qfq	10,497,602	132,867,357	4.39%
2023-11-13	12.08	12.50	11.98	12.31	12.31	qfq	7,450,103	91,623,602	2.67%
2023-11-10	12.14	12.15	11.85	11.99	11.99	qfq	7,381,172	88,487,088	-1.88%
2023-11-09	12.15	13.03	11.95	12.22	12.22	qfq	16,952,241	212,806,494	1.24%
2023-11-08	11.90	12.27	11.82	12.07	12.07	qfq	9,176,821	110,893,945	2.03%
2023-11-07	11.71	11.96	11.56	11.83	11.83	qfq	7,720,124	91,234,523	1.11%
2023-11-06	11.04	11.71	11.04	11.70	11.70	qfq	10,710,608	122,974,847	7.34%
2023-11-03	10.89	11.01	10.70	10.90	10.90	qfq	5,589,829	60,919,091	1.87%
2023-11-02	10.99	11.05	10.70	10.70	10.70	qfq	4,396,545	47,718,457	-1.83%
2023-11-01	10.94	11.19	10.80	10.90	10.90	qfq	4,016,536	44,282,977	0.18%
2023-10-31	11.18	11.24	10.80	10.88	10.88	qfq	5,057,704	55,521,034	-2.86%
2023-10-30	10.74	11.23	10.73	11.20	11.20	qfq	5,966,324	66,032,784	3.80%
2023-10-27	10.92	10.92	10.60	10.79	10.79	qfq	4,259,248	45,849,837	-1.19%
2023-10-26	10.84	11.07	10.77	10.92	10.92	qfq	4,137,106	45,075,565	-0.27%
2023-10-25	10.63	11.23	10.50	10.95	10.95	qfq	6,782,554	74,124,477	4.09%
2023-10-24	10.20	10.64	9.98	10.52	10.52	qfq	5,424,382	56,431,438	3.54%
2023-10-23	10.47	10.54	10.04	10.16	10.16	qfq	4,086,538	41,784,982	-2.78%
2023-10-20	10.78	10.99	10.41	10.45	10.45	qfq	5,344,892	56,714,747	-4.04%
2023-10-19	10.90	11.30	10.76	10.89	10.89	qfq	4,503,137	49,763,719	-0.64%
2023-10-18	11.03	11.09	10.68	10.96	10.96	qfq	4,287,298	46,578,825	-1.44%
2023-10-17	11.17	11.17	10.97	11.12	11.12	qfq	3,811,685	42,226,056	0.36%
2023-10-16	11.36	11.43	11.00	11.08	11.08	qfq	5,524,963	61,582,973	-2.46%
2023-10-13	11.42	11.52	11.28	11.36	11.36	qfq	4,556,919	51,780,969	-1.13%
2023-10-12	11.72	12.00	11.45	11.49	11.49	qfq	5,218,617	60,497,634	-1.96%
2023-10-11	11.62	11.95	11.36	11.72	11.72	qfq	7,003,239	81,971,702	1.82%
2023-10-10	11.36	11.73	11.36	11.51	11.51	qfq	5,801,732	67,294,112	0.88%
2023-10-09	11.62	11.62	11.26	11.41	11.41	qfq	4,836,014	55,146,477	-1.55%
2023-09-28	11.43	11.79	11.43	11.59	11.59	qfq	5,174,649	60,161,993	0.87%
2023-09-27	11.40	11.68	11.34	11.49	11.49	qfq	6,443,595	74,129,576	-1.03%
2023-09-26	11.19	11.82	11.16	11.61	11.61	qfq	12,050,297	139,342,250	2.74%
2023-09-25	11.82	11.90	11.08	11.30	11.30	qfq	11,995,337	136,121,284	-4.96%
2023-09-22	10.70	11.90	10.68	11.89	11.89	qfq	11,853,113	136,023,510	9.99%
2023-09-21	10.70	11.00	10.66	10.81	10.81	qfq	5,423,015	58,901,656	1.03%
2023-09-20	10.79	11.00	10.66	10.70	10.70	qfq	4,934,913	53,579,140	-0.83%
2023-09-19	11.13	11.19	10.75	10.79	10.79	qfq	4,668,271	50,766,249	-3.05%
2023-09-18	11.06	11.38	11.03	11.13	11.13	qfq	4,549,078	50,952,239	0.63%
2023-09-15	11.33	11.33	11.00	11.06	11.06	qfq	5,700,792	63,316,286	-2.12%
2023-09-14	11.73	11.73	11.11	11.30	11.30	qfq	5,480,703	62,341,624	-3.34%
2023-09-13	12.14	12.14	11.59	11.69	11.69	qfq	5,084,528	59,870,193	-3.47%
2023-09-12	12.03	12.31	11.95	12.11	12.11	qfq	6,801,924	82,485,696	0.75%
2023-09-11	11.77	12.21	11.63	12.02	12.02	qfq	10,590,564	126,584,809	2.12%
2023-09-08	11.69	11.91	11.52	11.77	11.77	qfq	6,425,149	75,311,686	-0.42%
2023-09-07	11.80	12.11	11.77	11.82	11.82	qfq	12,944,303	154,398,717	0.08%
2023-09-06	11.45	11.83	11.21	11.81	11.81	qfq	10,732,706	124,245,707	2.34%
2023-09-05	11.18	11.86	11.17	11.54	11.54	qfq	18,837,801	217,743,197	2.49%
2023-09-04	12.48	12.74	11.05	11.26	11.26	qfq	30,585,877	354,141,720	-10.71%
2023-09-01	12.82	13.10	12.49	12.61	12.61	qfq	4,770,722	60,559,086	-2.40%
2023-08-31	13.11	13.15	12.82	12.92	12.92	qfq	7,061,483	91,257,140	-2.12%
2023-08-30	12.60	13.30	12.52	13.20	13.20	qfq	10,104,826	131,235,802	5.35%
2023-08-29	11.74	12.62	11.70	12.53	12.53	qfq	7,620,853	93,452,566	7.37%
2023-08-28	12.13	12.35	11.67	11.67	11.67	qfq	6,750,208	81,378,177	1.04%
2023-08-25	12.09	12.14	11.43	11.55	11.55	qfq	6,066,730	70,895,378	-5.33%
2023-08-24	12.16	12.46	12.04	12.20	12.20	qfq	4,792,973	58,740,086	1.33%
2023-08-23	12.68	12.68	12.02	12.04	12.04	qfq	4,084,572	49,866,541	-4.14%
2023-08-22	12.45	12.61	12.04	12.56	12.56	qfq	5,703,239	70,405,360	3.04%
2023-08-21	12.04	12.57	12.04	12.19	12.19	qfq	4,384,524	54,150,049	0.49%
2023-08-18	12.54	12.88	12.11	12.13	12.13	qfq	4,194,239	52,100,569	-3.73%
2023-08-17	12.16	12.69	12.08	12.60	12.60	qfq	4,258,429	53,056,752	2.61%
2023-08-16	12.93	12.93	12.22	12.28	12.28	qfq	4,389,020	54,479,501	-3.15%
2023-08-15	13.07	13.11	12.56	12.68	12.68	qfq	3,835,229	48,851,686	-2.69%
2023-08-14	12.38	13.12	12.32	13.03	13.03	qfq	5,627,655	71,841,421	3.66%
2023-08-11	13.32	13.32	12.57	12.57	12.57	qfq	4,011,832	51,560,900	-3.68%
2023-08-10	13.21	13.32	12.89	13.05	13.05	qfq	4,120,263	53,936,573	-1.36%
2023-08-09	13.27	13.62	13.16	13.23	13.23	qfq	3,897,359	52,027,492	-1.05%
2023-08-08	13.42	13.66	13.33	13.37	13.37	qfq	3,847,834	51,861,425	-0.89%
2023-08-07	13.70	13.70	13.41	13.49	13.49	qfq	5,486,428	74,220,564	-0.66%
2023-08-04	13.10	13.89	13.01	13.58	13.58	qfq	9,301,890	126,024,366	4.62%
2023-08-03	12.95	13.13	12.90	12.98	12.98	qfq	2,535,780	32,927,622	-0.46%
2023-08-02	13.05	13.16	12.92	13.04	13.04	qfq	2,814,116	36,644,353	-0.15%
2023-08-01	13.20	13.24	12.99	13.06	13.06	qfq	3,563,097	46,623,918	-1.14%
2023-07-31	12.88	13.36	12.88	13.21	13.21	qfq	4,164,998	55,016,974	2.01%
2023-07-28	12.69	13.05	12.67	12.95	12.95	qfq	4,689,602	60,312,237	2.05%
2023-07-27	13.03	13.12	12.65	12.69	12.69	qfq	4,536,776	58,290,961	-2.76%
2023-07-26	13.50	13.50	13.00	13.05	13.05	qfq	4,295,479	56,664,144	-3.19%
2023-07-25	13.32	13.59	13.24	13.48	13.48	qfq	4,552,953	61,168,135	2.28%
2023-07-24	13.07	13.38	12.93	13.18	13.18	qfq	3,702,506	48,827,271	0.76%
2023-07-21	13.02	13.36	13.02	13.08	13.08	qfq	3,354,455	44,166,242	-0.46%
2023-07-20	13.19	13.45	13.10	13.14	13.14	qfq	4,279,667	56,808,726	-0.98%
2023-07-19	13.36	13.60	13.25	13.27	13.27	qfq	3,917,626	52,389,988	0.23%
2023-07-18	13.48	13.55	13.14	13.24	13.24	qfq	4,026,517	53,633,295	-1.63%