SECURITY DETAIL · RAW DATA

汇源通信000586.SZ

ASZSECNYSTOCK

最近收盘价10.842026-07-17

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）7,713,500

成交额（元）86,532,473

日线记录722

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 722 条

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

DAILY BARS

全部 722 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	11.68	11.86	10.73	10.84	10.84	qfq	7,713,500	86,532,473	-8.14%
2026-07-16	11.53	12.02	11.37	11.80	11.80	qfq	6,004,400	70,789,878	0.85%
2026-07-15	11.65	12.08	11.58	11.70	11.70	qfq	5,471,900	64,542,692	-0.51%
2026-07-14	11.56	11.78	11.23	11.76	11.76	qfq	6,654,345	76,670,098	2.89%
2026-07-13	12.19	12.39	11.41	11.43	11.43	qfq	5,618,300	65,855,104	-6.92%
2026-07-10	12.46	12.73	12.23	12.28	12.28	qfq	7,219,400	90,185,912	-2.23%
2026-07-09	12.12	12.56	11.78	12.56	12.56	qfq	8,362,902	101,542,399	2.95%
2026-07-08	12.20	12.43	11.77	12.20	12.20	qfq	6,534,090	79,338,840	0.08%
2026-07-07	12.79	12.87	12.00	12.19	12.19	qfq	7,151,164	88,032,345	-5.14%
2026-07-06	13.33	13.66	12.67	12.85	12.85	qfq	6,586,500	86,072,022	-3.17%
2026-07-03	13.24	13.48	13.16	13.27	13.27	qfq	5,835,900	77,550,627	0.23%
2026-07-02	13.07	13.85	12.97	13.24	13.24	qfq	9,102,490	122,341,343	0.08%
2026-07-01	13.37	13.41	12.89	13.23	13.23	qfq	7,781,110	102,184,386	0.15%
2026-06-30	12.89	13.37	12.81	13.21	13.21	qfq	6,880,010	90,700,859	1.85%
2026-06-29	13.34	13.52	12.56	12.97	12.97	qfq	10,599,600	136,726,252	-3.71%
2026-06-26	14.22	14.28	13.37	13.47	13.47	qfq	8,733,204	119,588,915	-6.39%
2026-06-25	14.95	15.20	14.26	14.39	14.39	qfq	9,199,110	133,693,920	-3.16%
2026-06-24	15.00	15.54	14.51	14.86	14.86	qfq	8,160,500	121,473,996	-2.75%
2026-06-23	15.10	15.80	15.00	15.28	15.28	qfq	9,012,280	138,986,342	0.13%
2026-06-22	15.58	15.68	14.80	15.26	15.26	qfq	8,540,100	129,228,100	0.00%
2026-06-18	15.50	15.63	15.14	15.26	15.26	qfq	7,429,425	113,906,955	-1.48%
2026-06-17	15.41	15.70	15.28	15.49	15.49	qfq	8,101,200	125,104,734	-1.78%
2026-06-16	15.25	15.86	14.86	15.77	15.77	qfq	11,384,000	174,877,488	3.55%
2026-06-15	14.80	15.23	14.51	15.23	15.23	qfq	8,950,600	134,611,694	5.62%
2026-06-12	14.90	14.90	14.37	14.42	14.42	qfq	7,361,300	107,506,554	-1.17%
2026-06-11	14.96	15.28	14.32	14.59	14.59	qfq	8,226,800	121,376,174	-2.47%
2026-06-10	15.45	15.61	14.80	14.96	14.96	qfq	8,753,680	132,286,998	-4.77%
2026-06-09	15.92	16.08	15.32	15.71	15.71	qfq	9,281,000	145,208,641	0.71%
2026-06-08	16.00	16.39	15.46	15.60	15.60	qfq	11,371,800	180,431,130	-4.35%
2026-06-05	16.90	17.10	16.29	16.31	16.31	qfq	14,122,500	235,605,044	-1.81%
2026-06-04	16.58	17.80	16.58	16.61	16.61	qfq	17,559,565	298,171,170	0.36%
2026-06-03	16.72	17.20	16.41	16.55	16.55	qfq	23,142,695	388,358,737	-1.14%
2026-06-02	14.50	16.74	14.50	16.74	16.74	qfq	21,670,032	341,689,649	9.99%
2026-06-01	15.22	15.22	15.22	15.22	15.22	qfq	2,419,300	36,821,746	-9.99%
2026-05-29	17.34	17.67	16.86	16.91	16.91	qfq	10,696,683	184,119,983	-2.70%
2026-05-28	16.93	17.44	16.77	17.38	17.38	qfq	10,281,600	176,494,623	1.82%
2026-05-27	17.63	18.10	16.90	17.07	17.07	qfq	13,546,342	234,240,008	-3.78%
2026-05-26	17.92	19.20	17.52	17.74	17.74	qfq	18,236,700	331,762,395	-1.39%
2026-05-25	17.62	18.14	17.02	17.99	17.99	qfq	16,705,742	294,575,146	2.10%
2026-05-22	17.66	17.73	16.91	17.62	17.62	qfq	18,283,900	319,362,338	-2.00%
2026-05-21	19.68	19.79	17.98	17.98	17.98	qfq	24,561,495	453,335,605	-10.01%
2026-05-20	20.06	20.45	19.82	19.98	19.98	qfq	31,487,529	631,421,372	-2.87%
2026-05-19	19.07	20.57	19.03	20.57	20.57	qfq	18,300,289	373,422,472	10.00%
2026-05-18	18.17	18.89	18.17	18.70	18.70	qfq	12,658,300	235,580,448	2.92%
2026-05-15	18.87	19.18	18.01	18.17	18.17	qfq	17,787,700	326,101,584	-4.22%
2026-05-14	19.71	20.01	18.92	18.97	18.97	qfq	22,120,342	427,936,377	-5.15%
2026-05-13	18.90	20.70	18.86	20.00	20.00	qfq	31,413,015	626,016,066	4.22%
2026-05-12	19.50	19.81	19.01	19.19	19.19	qfq	20,709,100	400,471,642	-0.67%
2026-05-11	20.08	20.11	18.90	19.32	19.32	qfq	24,411,765	470,567,234	-2.87%
2026-05-08	18.99	19.99	18.80	19.89	19.89	qfq	32,346,301	632,825,735	2.31%
2026-05-07	18.80	19.72	18.42	19.44	19.44	qfq	32,212,537	613,783,338	6.35%
2026-05-06	17.95	18.48	17.93	18.28	18.28	qfq	14,994,200	273,373,355	3.22%
2026-04-30	18.00	18.08	17.38	17.71	17.71	qfq	11,158,754	196,934,129	-1.67%
2026-04-29	17.88	18.36	17.72	18.01	18.01	qfq	12,576,101	227,321,898	-0.11%
2026-04-28	18.02	18.47	17.80	18.03	18.03	qfq	17,425,201	313,915,555	-4.20%
2026-04-27	18.43	18.94	18.32	18.82	18.82	qfq	20,998,101	391,058,836	2.17%
2026-04-24	18.94	19.13	18.18	18.42	18.42	qfq	23,696,700	437,873,384	-3.76%
2026-04-23	20.30	20.38	18.94	19.14	19.14	qfq	35,568,590	691,701,914	-7.49%
2026-04-22	20.54	21.17	20.28	20.69	20.69	qfq	41,876,188	873,499,728	1.17%
2026-04-21	21.04	21.13	19.80	20.45	20.45	qfq	35,133,462	713,693,740	-4.17%
2026-04-20	19.41	21.34	19.41	21.34	21.34	qfq	43,632,454	896,530,250	10.00%
2026-04-17	21.06	21.26	19.20	19.40	19.40	qfq	49,281,329	975,899,372	-8.27%
2026-04-16	21.33	21.79	19.84	21.15	21.15	qfq	46,683,821	967,264,759	-2.98%
2026-04-15	22.72	23.09	21.33	21.80	21.80	qfq	53,302,941	1,180,901,695	-5.99%
2026-04-14	20.63	23.76	20.48	23.19	23.19	qfq	79,003,672	1,757,979,701	7.36%
2026-04-13	20.35	22.48	20.35	21.60	21.60	qfq	69,427,425	1,453,594,086	-4.47%
2026-04-10	24.60	24.61	22.61	22.61	22.61	qfq	24,660,854	574,931,030	-9.99%
2026-04-09	25.00	25.12	24.25	25.12	25.12	qfq	53,542,343	1,336,684,862	9.98%
2026-04-08	22.84	22.84	22.84	22.84	22.84	qfq	3,803,101	86,862,827	10.02%
2026-04-07	20.76	20.76	20.76	20.76	20.76	qfq	1,810,806	37,592,333	10.02%
2026-04-03	18.87	18.87	18.87	18.87	18.87	qfq	4,178,268	78,843,917	10.03%
2026-04-02	15.59	17.15	15.59	17.15	17.15	qfq	13,493,425	228,227,691	10.01%
2026-04-01	15.85	15.93	15.37	15.59	15.59	qfq	7,291,389	113,690,253	0.78%
2026-03-31	15.71	15.77	15.08	15.47	15.47	qfq	8,628,500	133,356,062	-1.72%
2026-03-30	14.76	15.78	14.63	15.74	15.74	qfq	10,848,700	168,196,401	4.79%
2026-03-27	14.67	15.13	14.55	15.02	15.02	qfq	6,029,700	89,890,418	1.49%
2026-03-26	15.01	15.25	14.57	14.80	14.80	qfq	6,133,700	91,064,439	-1.66%
2026-03-25	14.61	15.37	14.61	15.05	15.05	qfq	9,125,900	137,719,734	3.94%
2026-03-24	14.00	14.49	13.68	14.48	14.48	qfq	8,603,694	120,909,625	5.77%
2026-03-23	14.48	14.58	13.56	13.69	13.69	qfq	10,594,300	149,086,002	-7.31%
2026-03-20	15.22	15.99	14.71	14.77	14.77	qfq	11,022,905	168,516,697	-1.20%
2026-03-19	15.21	15.41	14.82	14.95	14.95	qfq	7,301,100	110,173,452	-2.80%
2026-03-18	15.13	15.42	14.91	15.38	15.38	qfq	6,406,301	97,396,171	2.60%
2026-03-17	15.80	15.85	14.94	14.99	14.99	qfq	8,039,400	122,250,385	-4.83%
2026-03-16	15.70	15.96	15.38	15.75	15.75	qfq	6,497,200	101,499,093	-0.44%
2026-03-13	15.62	16.32	15.58	15.82	15.82	qfq	8,955,400	142,754,097	0.00%
2026-03-12	16.19	16.49	15.71	15.82	15.82	qfq	9,028,501	144,447,640	-2.89%
2026-03-11	16.60	17.00	16.09	16.29	16.29	qfq	18,008,800	296,857,702	-2.34%
2026-03-10	15.80	16.88	15.80	16.68	16.68	qfq	12,286,941	202,211,565	6.24%
2026-03-09	15.63	15.88	15.18	15.70	15.70	qfq	8,293,200	127,957,425	-1.20%
2026-03-06	15.49	16.08	15.41	15.89	15.89	qfq	7,548,801	119,387,424	1.79%
2026-03-05	15.67	15.84	15.50	15.61	15.61	qfq	7,323,463	114,808,183	0.84%
2026-03-04	15.00	15.88	14.85	15.48	15.48	qfq	10,088,454	156,181,715	1.84%
2026-03-03	15.59	16.15	15.20	15.20	15.20	qfq	11,872,601	185,526,988	-2.38%
2026-03-02	15.60	16.10	15.41	15.57	15.57	qfq	11,417,403	179,309,924	-1.58%
2026-02-27	15.71	16.23	15.35	15.82	15.82	qfq	12,357,412	195,497,707	0.00%
2026-02-26	15.30	16.44	15.25	15.82	15.82	qfq	18,868,154	300,218,497	4.77%
2026-02-25	15.52	15.72	15.03	15.10	15.10	qfq	7,883,000	119,537,129	-2.58%
2026-02-24	15.20	15.68	15.15	15.50	15.50	qfq	8,757,842	135,122,995	3.82%
2026-02-13	15.20	15.31	14.93	14.93	14.93	qfq	7,878,800	118,894,220	-2.29%
2026-02-12	15.50	15.62	14.94	15.28	15.28	qfq	8,391,500	128,423,836	0.00%
2026-02-11	15.35	15.95	15.26	15.28	15.28	qfq	9,238,300	143,070,978	-2.36%
2026-02-10	15.15	16.22	15.15	15.65	15.65	qfq	16,265,601	255,639,144	2.89%
2026-02-09	15.00	15.27	14.70	15.21	15.21	qfq	11,125,310	167,694,812	4.11%
2026-02-06	14.32	15.12	14.18	14.61	14.61	qfq	12,216,100	180,426,515	2.17%
2026-02-05	14.64	14.83	14.28	14.30	14.30	qfq	6,942,901	100,395,312	-2.99%
2026-02-04	14.66	15.17	14.58	14.74	14.74	qfq	12,022,710	178,055,579	0.41%
2026-02-03	14.26	14.70	14.10	14.68	14.68	qfq	12,160,400	176,465,414	4.26%
2026-02-02	14.10	14.50	13.96	14.08	14.08	qfq	12,223,410	173,963,218	0.21%
2026-01-30	13.35	14.27	13.28	14.05	14.05	qfq	15,503,576	214,666,171	5.40%
2026-01-29	13.73	13.85	13.27	13.33	13.33	qfq	10,815,113	146,750,499	-3.34%
2026-01-28	14.61	14.86	13.76	13.79	13.79	qfq	10,157,100	142,885,135	-1.29%
2026-01-27	13.80	14.05	13.33	13.97	13.97	qfq	8,400,116	115,827,830	0.36%
2026-01-26	13.97	14.23	13.65	13.92	13.92	qfq	8,079,301	112,270,996	0.00%
2026-01-23	13.89	14.00	13.73	13.92	13.92	qfq	6,149,001	85,265,818	0.51%
2026-01-22	13.77	13.94	13.63	13.85	13.85	qfq	6,642,600	91,499,929	1.09%
2026-01-21	13.45	13.79	13.30	13.70	13.70	qfq	5,776,800	78,693,740	1.26%
2026-01-20	13.97	13.99	13.43	13.53	13.53	qfq	8,233,300	112,270,685	-3.15%
2026-01-19	13.76	14.10	13.76	13.97	13.97	qfq	7,363,400	102,749,547	0.94%
2026-01-16	14.19	14.44	13.76	13.84	13.84	qfq	10,195,410	142,772,582	0.00%
2026-01-15	13.88	14.10	13.65	13.84	13.84	qfq	11,296,151	155,884,619	-0.65%
2026-01-14	13.86	14.60	13.66	13.93	13.93	qfq	20,786,251	292,853,395	4.74%
2026-01-13	13.55	13.59	13.15	13.30	13.30	qfq	8,868,800	118,569,899	-0.89%
2026-01-12	13.39	13.54	13.15	13.42	13.42	qfq	7,733,346	103,566,435	1.28%
2026-01-09	13.40	13.44	13.10	13.25	13.25	qfq	6,840,100	90,629,524	-0.75%
2026-01-08	13.16	13.50	13.08	13.35	13.35	qfq	6,228,170	83,019,783	0.75%
2026-01-07	13.22	13.52	13.07	13.25	13.25	qfq	7,527,170	99,912,690	0.15%
2026-01-06	13.58	13.64	13.16	13.23	13.23	qfq	8,529,100	113,368,313	-2.51%
2026-01-05	13.57	13.76	13.48	13.57	13.57	qfq	6,738,300	91,706,628	0.30%
2025-12-31	13.63	13.80	13.37	13.53	13.53	qfq	5,381,800	72,616,907	-0.66%
2025-12-30	13.78	14.08	13.61	13.62	13.62	qfq	4,190,900	57,784,932	-1.52%
2025-12-29	14.04	14.10	13.77	13.83	13.83	qfq	4,387,300	60,886,005	-0.93%
2025-12-26	14.20	14.25	13.91	13.96	13.96	qfq	5,608,900	78,730,432	-1.55%
2025-12-25	14.30	14.46	14.08	14.18	14.18	qfq	7,369,900	104,823,157	-0.84%
2025-12-24	14.20	14.43	14.07	14.30	14.30	qfq	6,865,102	98,282,967	0.70%
2025-12-23	14.28	14.35	14.00	14.20	14.20	qfq	9,473,990	133,878,796	-0.77%
2025-12-22	14.02	14.55	13.89	14.31	14.31	qfq	18,910,749	268,782,875	3.17%
2025-12-19	13.27	14.64	13.23	13.87	13.87	qfq	14,771,145	205,549,174	4.21%
2025-12-18	13.06	13.45	12.97	13.31	13.31	qfq	4,769,200	63,455,172	1.76%
2025-12-17	13.10	13.19	12.70	13.08	13.08	qfq	4,423,850	57,220,013	0.08%
2025-12-16	13.24	13.29	12.98	13.07	13.07	qfq	4,346,704	56,839,930	-1.36%
2025-12-15	13.27	13.45	13.00	13.25	13.25	qfq	4,531,629	60,151,277	0.68%
2025-12-12	13.40	13.58	13.15	13.16	13.16	qfq	5,149,200	68,711,033	-0.83%
2025-12-11	13.57	13.60	13.24	13.27	13.27	qfq	4,755,001	63,661,712	-1.85%
2025-12-10	13.59	13.61	13.31	13.52	13.52	qfq	4,140,801	55,869,754	-0.73%
2025-12-09	13.63	13.87	13.51	13.62	13.62	qfq	4,492,602	61,372,073	-0.07%
2025-12-08	13.43	13.83	13.42	13.63	13.63	qfq	7,998,900	109,356,099	2.10%
2025-12-05	13.08	13.43	12.96	13.35	13.35	qfq	4,665,400	61,890,057	2.06%
2025-12-04	13.13	13.30	12.94	13.08	13.08	qfq	4,850,800	63,620,968	-1.21%
2025-12-03	13.55	13.62	13.10	13.24	13.24	qfq	5,417,000	72,077,631	-2.14%
2025-12-02	13.14	13.68	13.10	13.53	13.53	qfq	8,189,760	109,934,641	2.58%
2025-12-01	13.23	13.37	13.10	13.19	13.19	qfq	4,609,600	61,066,398	-0.45%
2025-11-28	12.99	13.26	12.90	13.25	13.25	qfq	4,849,000	63,468,161	1.84%
2025-11-27	13.00	13.30	12.97	13.01	13.01	qfq	5,625,800	73,945,103	-0.38%
2025-11-26	13.33	13.50	12.99	13.06	13.06	qfq	7,383,401	97,533,259	-2.10%
2025-11-25	12.98	13.50	12.98	13.34	13.34	qfq	8,227,390	109,883,264	2.93%
2025-11-24	12.84	13.10	12.50	12.96	12.96	qfq	10,492,076	134,410,641	1.97%
2025-11-21	12.88	13.29	12.63	12.71	12.71	qfq	14,223,805	184,294,337	-1.47%
2025-11-20	12.99	13.39	12.62	12.90	12.90	qfq	22,096,384	284,394,918	-5.77%
2025-11-19	16.00	16.00	13.69	13.69	13.69	qfq	25,218,807	353,167,603	-9.99%
2025-11-11	15.29	15.96	15.11	15.21	15.21	qfq	15,163,378	233,096,872	0.33%
2025-11-10	14.41	15.49	14.41	15.16	15.16	qfq	15,937,287	240,040,348	7.06%
2025-11-07	14.26	14.51	14.11	14.16	14.16	qfq	5,394,500	76,806,907	-1.12%
2025-11-06	14.34	14.48	14.12	14.32	14.32	qfq	6,126,300	87,597,336	-0.28%
2025-11-05	14.13	14.49	13.89	14.36	14.36	qfq	7,692,650	109,877,464	1.56%
2025-11-04	14.47	14.47	14.05	14.14	14.14	qfq	5,895,300	83,922,878	-2.15%
2025-11-03	14.15	14.60	14.08	14.45	14.45	qfq	9,076,900	130,226,085	3.96%
2025-10-31	13.75	14.01	13.61	13.90	13.90	qfq	4,487,001	62,183,660	0.80%
2025-10-30	14.11	14.25	13.78	13.79	13.79	qfq	5,103,400	70,925,420	-2.34%
2025-10-29	14.37	14.54	14.04	14.12	14.12	qfq	4,574,600	64,730,777	-1.81%
2025-10-28	14.18	14.58	14.00	14.38	14.38	qfq	5,381,794	77,194,898	0.91%
2025-10-27	14.59	14.60	14.04	14.25	14.25	qfq	7,809,310	111,194,625	-1.04%
2025-10-24	14.25	14.43	14.08	14.40	14.40	qfq	8,577,722	122,874,342	1.05%
2025-10-23	14.17	14.42	13.82	14.25	14.25	qfq	10,324,000	145,996,272	1.86%
2025-10-22	14.17	14.20	13.81	13.99	13.99	qfq	7,458,300	104,780,293	-0.14%
2025-10-21	13.25	14.19	13.19	14.01	14.01	qfq	12,644,806	174,646,844	5.74%
2025-10-20	12.98	13.33	12.92	13.25	13.25	qfq	6,570,400	86,372,749	4.17%
2025-10-17	13.33	13.54	12.69	12.72	12.72	qfq	7,141,100	92,718,525	-4.14%
2025-10-16	13.73	13.79	13.21	13.27	13.27	qfq	5,250,100	70,633,538	-3.35%
2025-10-15	13.30	13.77	13.12	13.73	13.73	qfq	8,906,403	119,656,599	3.54%
2025-10-14	13.85	13.94	13.20	13.26	13.26	qfq	8,190,600	110,866,713	-4.26%
2025-10-13	13.00	14.00	12.72	13.85	13.85	qfq	13,201,610	178,864,677	2.37%
2025-10-10	13.68	13.93	13.52	13.53	13.53	qfq	8,611,700	117,725,172	-1.89%
2025-10-09	13.93	14.03	13.52	13.79	13.79	qfq	9,805,011	134,784,721	-0.07%
2025-09-30	13.75	13.93	13.65	13.80	13.80	qfq	7,095,501	97,936,523	0.51%
2025-09-29	13.94	13.94	13.57	13.73	13.73	qfq	8,873,000	121,790,502	-0.44%
2025-09-26	14.00	14.19	13.76	13.79	13.79	qfq	12,095,762	168,616,248	-0.72%
2025-09-25	13.32	14.33	13.20	13.89	13.89	qfq	21,324,189	297,388,155	3.81%
2025-09-24	12.80	13.46	12.67	13.38	13.38	qfq	14,043,889	185,768,405	2.92%
2025-09-23	12.81	13.00	12.23	13.00	13.00	qfq	10,974,270	138,531,485	2.12%
2025-09-22	12.93	12.93	12.60	12.73	12.73	qfq	8,025,200	101,810,897	-1.55%
2025-09-19	12.90	13.03	12.80	12.93	12.93	qfq	8,073,000	104,128,723	0.00%
2025-09-18	13.20	13.20	12.75	12.93	12.93	qfq	12,127,440	157,421,004	-1.30%
2025-09-17	13.18	13.27	13.02	13.10	13.10	qfq	10,714,827	140,600,989	-0.61%
2025-09-16	13.16	13.36	12.92	13.18	13.18	qfq	12,838,341	168,482,749	-0.15%
2025-09-15	13.45	13.45	13.05	13.20	13.20	qfq	16,349,082	215,000,535	-1.86%
2025-09-12	13.66	13.95	13.40	13.45	13.45	qfq	31,006,852	421,332,787	-3.65%
2025-09-11	12.73	13.96	12.58	13.96	13.96	qfq	15,819,278	213,781,794	10.01%
2025-09-10	12.43	13.12	12.35	12.69	12.69	qfq	9,594,369	122,084,637	1.76%
2025-09-09	12.37	12.47	12.26	12.47	12.47	qfq	5,191,549	64,248,514	0.48%
2025-09-08	12.36	12.46	12.10	12.41	12.41	qfq	5,408,900	66,376,483	1.64%
2025-09-05	12.03	12.23	11.73	12.21	12.21	qfq	5,181,508	62,542,171	2.01%
2025-09-04	12.21	12.42	11.78	11.97	11.97	qfq	7,271,099	88,364,114	-0.66%
2025-09-03	12.34	12.40	11.98	12.05	12.05	qfq	5,961,503	72,434,063	-2.27%
2025-09-02	12.66	12.75	12.16	12.33	12.33	qfq	9,211,802	113,810,744	-2.91%
2025-09-01	12.84	12.92	12.60	12.70	12.70	qfq	8,388,400	107,125,735	-1.01%
2025-08-29	12.86	12.86	12.52	12.83	12.83	qfq	9,056,501	114,781,386	-0.39%
2025-08-28	12.49	12.95	12.24	12.88	12.88	qfq	11,384,450	144,165,891	3.21%
2025-08-27	12.81	13.03	12.47	12.48	12.48	qfq	8,809,091	112,525,627	-3.11%
2025-08-26	12.81	13.08	12.70	12.88	12.88	qfq	9,230,590	119,263,337	0.16%
2025-08-25	12.80	13.01	12.64	12.86	12.86	qfq	13,684,150	175,420,482	2.88%
2025-08-22	12.55	12.60	12.38	12.50	12.50	qfq	8,433,200	105,079,806	-0.40%
2025-08-21	12.73	12.88	12.44	12.55	12.55	qfq	10,698,600	134,944,944	-1.18%
2025-08-20	12.52	13.10	12.31	12.70	12.70	qfq	12,707,791	160,926,587	1.68%
2025-08-19	12.29	12.52	12.15	12.49	12.49	qfq	10,045,101	124,478,715	1.96%
2025-08-18	12.40	12.53	12.23	12.25	12.25	qfq	10,673,300	132,073,803	-1.21%
2025-08-15	12.31	12.45	12.26	12.40	12.40	qfq	7,132,601	88,292,524	1.22%
2025-08-14	12.59	12.61	12.24	12.25	12.25	qfq	8,462,500	104,646,741	-2.16%
2025-08-13	12.58	12.64	12.46	12.52	12.52	qfq	9,034,502	113,232,423	0.24%
2025-08-12	12.73	12.77	12.46	12.49	12.49	qfq	13,675,531	171,648,974	-1.65%
2025-08-11	12.90	13.16	12.61	12.70	12.70	qfq	18,377,640	234,018,947	-1.09%
2025-08-08	12.57	12.99	12.40	12.84	12.84	qfq	19,174,889	243,954,288	1.66%
2025-08-07	12.43	12.83	12.26	12.63	12.63	qfq	19,169,904	240,113,244	2.18%
2025-08-06	12.32	12.64	12.32	12.36	12.36	qfq	21,165,900	262,587,527	-2.75%
2025-08-05	12.18	13.27	12.13	12.71	12.71	qfq	29,245,411	368,853,365	5.39%
2025-08-04	11.87	12.09	11.71	12.06	12.06	qfq	5,505,000	65,911,468	1.52%
2025-08-01	11.80	12.00	11.65	11.88	11.88	qfq	5,634,600	66,674,136	1.02%
2025-07-31	11.75	12.20	11.70	11.76	11.76	qfq	6,616,703	79,096,846	-0.51%
2025-07-30	11.77	11.88	11.60	11.82	11.82	qfq	4,347,469	51,057,624	0.42%
2025-07-29	11.63	11.82	11.53	11.77	11.77	qfq	4,432,550	51,689,459	1.12%
2025-07-28	11.45	11.69	11.42	11.64	11.64	qfq	3,984,800	46,219,237	1.75%
2025-07-25	11.38	11.47	11.35	11.44	11.44	qfq	2,771,800	31,648,178	0.44%
2025-07-24	11.34	11.45	11.29	11.39	11.39	qfq	3,591,400	40,791,723	0.44%
2025-07-23	11.52	11.54	11.30	11.34	11.34	qfq	3,663,100	41,682,730	-1.22%
2025-07-22	11.63	11.74	11.40	11.48	11.48	qfq	4,392,072	50,686,107	-1.03%
2025-07-21	11.42	11.64	11.37	11.60	11.60	qfq	4,284,480	49,517,695	1.49%
2025-07-18	11.53	11.60	11.39	11.43	11.43	qfq	4,646,300	53,246,587	-0.44%
2025-07-17	11.20	11.55	11.18	11.48	11.48	qfq	6,361,201	72,652,936	2.04%
2025-07-16	11.23	11.33	11.17	11.25	11.25	qfq	4,537,700	51,070,799	0.36%
2025-07-15	11.24	11.40	11.02	11.21	11.21	qfq	5,842,600	65,406,289	-0.09%
2025-07-14	11.13	11.22	11.01	11.22	11.22	qfq	4,164,500	46,457,438	1.36%
2025-07-11	11.24	11.24	10.98	11.07	11.07	qfq	3,828,450	42,391,923	-0.45%
2025-07-10	11.21	11.24	11.03	11.12	11.12	qfq	3,233,250	35,987,030	-0.54%
2025-07-09	11.14	11.25	11.06	11.18	11.18	qfq	3,932,764	43,829,963	0.36%
2025-07-08	11.16	11.16	11.03	11.14	11.14	qfq	3,866,600	42,943,562	0.27%
2025-07-07	10.91	11.12	10.82	11.11	11.11	qfq	3,676,800	40,384,085	1.83%
2025-07-04	11.06	11.12	10.90	10.91	10.91	qfq	3,183,416	34,895,361	-1.36%
2025-07-03	11.04	11.17	11.04	11.06	11.06	qfq	3,011,200	33,383,199	-0.09%
2025-07-02	11.10	11.15	10.87	11.07	11.07	qfq	4,797,001	52,703,164	0.36%
2025-07-01	11.15	11.28	10.91	11.03	11.03	qfq	4,796,300	53,057,425	-0.81%
2025-06-30	11.00	11.14	10.92	11.12	11.12	qfq	5,855,938	64,800,973	1.92%
2025-06-27	10.76	10.93	10.70	10.91	10.91	qfq	4,838,038	52,388,760	1.96%
2025-06-26	10.73	10.80	10.64	10.70	10.70	qfq	3,415,800	36,611,340	0.00%
2025-06-25	10.74	10.85	10.60	10.70	10.70	qfq	4,667,700	49,977,724	0.09%
2025-06-24	10.53	10.74	10.48	10.69	10.69	qfq	4,594,000	49,063,451	2.20%
2025-06-23	10.14	10.49	10.14	10.46	10.46	qfq	3,894,932	40,347,208	2.45%
2025-06-20	10.24	10.34	10.12	10.21	10.21	qfq	4,274,000	43,718,402	-0.29%
2025-06-19	10.55	10.65	10.18	10.24	10.24	qfq	5,408,200	55,913,556	-2.85%
2025-06-18	10.44	10.54	10.29	10.54	10.54	qfq	3,658,100	38,188,286	0.76%
2025-06-17	10.66	10.66	10.35	10.46	10.46	qfq	3,747,561	39,099,242	-0.85%
2025-06-16	10.37	10.72	10.32	10.55	10.55	qfq	3,722,800	39,373,483	0.67%
2025-06-13	10.69	10.74	10.40	10.48	10.48	qfq	4,802,583	50,498,242	-2.06%
2025-06-12	10.71	10.81	10.59	10.70	10.70	qfq	3,995,900	42,770,619	-0.09%
2025-06-11	10.76	10.82	10.65	10.71	10.71	qfq	3,051,801	32,754,087	-0.46%
2025-06-10	10.87	10.92	10.60	10.76	10.76	qfq	5,774,901	62,164,702	-0.92%
2025-06-09	10.84	10.93	10.74	10.86	10.86	qfq	4,729,600	51,296,068	0.09%
2025-06-06	10.61	10.94	10.56	10.85	10.85	qfq	6,886,201	74,213,467	2.36%
2025-06-05	10.53	10.68	10.38	10.60	10.60	qfq	4,568,600	48,204,272	1.44%
2025-06-04	10.41	10.67	10.33	10.45	10.45	qfq	3,882,500	40,739,384	0.97%
2025-06-03	10.12	10.48	10.12	10.35	10.35	qfq	4,928,600	51,137,272	1.37%
2025-05-30	10.44	10.47	10.15	10.21	10.21	qfq	4,499,600	46,067,511	-2.30%
2025-05-29	10.32	10.52	10.24	10.45	10.45	qfq	3,841,909	40,125,733	1.26%
2025-05-28	10.35	10.49	10.25	10.32	10.32	qfq	3,000,000	30,982,235	-0.19%
2025-05-27	10.29	10.40	10.23	10.34	10.34	qfq	3,028,400	31,236,411	0.00%
2025-05-26	10.16	10.37	10.11	10.34	10.34	qfq	3,127,200	32,175,837	1.77%
2025-05-23	10.36	10.48	10.15	10.16	10.16	qfq	5,447,800	56,222,901	-1.93%
2025-05-22	10.53	10.69	10.30	10.36	10.36	qfq	6,270,400	65,785,012	-2.72%
2025-05-21	10.63	10.71	10.48	10.65	10.65	qfq	5,196,406	55,027,343	0.19%
2025-05-20	10.31	10.79	10.27	10.63	10.63	qfq	7,954,000	83,582,783	2.61%
2025-05-19	10.17	10.82	10.14	10.36	10.36	qfq	12,125,028	126,512,599	2.17%
2025-05-16	10.08	10.20	10.02	10.14	10.14	qfq	2,712,001	27,465,663	0.80%
2025-05-15	10.13	10.15	10.00	10.06	10.06	qfq	3,469,733	34,908,517	-0.69%
2025-05-14	10.15	10.24	10.07	10.13	10.13	qfq	3,268,176	33,132,987	0.00%
2025-05-13	10.25	10.35	10.09	10.13	10.13	qfq	4,084,203	41,676,714	-1.07%
2025-05-12	10.19	10.30	10.11	10.24	10.24	qfq	3,428,576	34,953,860	1.19%
2025-05-09	10.24	10.24	10.03	10.12	10.12	qfq	4,294,900	43,528,873	-1.27%
2025-05-08	9.98	10.25	9.94	10.25	10.25	qfq	5,673,966	57,651,249	2.71%
2025-05-07	10.01	10.10	9.88	9.98	9.98	qfq	6,252,201	62,515,917	0.60%
2025-05-06	9.62	9.95	9.62	9.92	9.92	qfq	6,323,500	62,370,650	3.44%
2025-04-30	9.51	9.68	9.31	9.59	9.59	qfq	5,742,900	54,979,378	3.01%
2025-04-29	9.00	9.42	8.97	9.31	9.31	qfq	5,659,600	52,392,280	2.76%
2025-04-28	9.00	9.13	8.86	9.06	9.06	qfq	3,961,900	35,613,435	-0.33%
2025-04-25	9.25	9.25	9.05	9.09	9.09	qfq	3,811,500	34,829,144	-0.55%
2025-04-24	9.16	9.27	9.06	9.14	9.14	qfq	4,973,390	45,461,083	-0.87%
2025-04-23	9.02	9.22	9.02	9.22	9.22	qfq	4,449,300	40,775,523	2.10%
2025-04-22	8.94	9.08	8.86	9.03	9.03	qfq	5,771,901	51,770,486	0.56%
2025-04-21	8.90	9.12	8.77	8.98	8.98	qfq	7,413,350	66,346,331	1.01%
2025-04-18	8.77	9.10	8.61	8.89	8.89	qfq	8,045,100	71,286,860	1.95%
2025-04-17	8.57	8.83	8.57	8.72	8.72	qfq	3,007,800	26,298,909	1.04%
2025-04-16	8.84	8.93	8.46	8.63	8.63	qfq	4,351,600	37,729,055	-3.03%
2025-04-15	8.82	8.95	8.72	8.90	8.90	qfq	4,641,700	41,059,660	0.91%
2025-04-14	8.67	8.95	8.66	8.82	8.82	qfq	5,368,033	47,430,770	3.16%
2025-04-11	8.37	8.66	7.54	8.55	8.55	qfq	5,071,200	43,042,591	2.15%
2025-04-10	8.29	8.68	8.29	8.37	8.37	qfq	6,688,433	56,830,268	2.32%
2025-04-09	7.75	8.22	7.21	8.18	8.18	qfq	7,906,819	61,076,628	2.76%
2025-04-08	8.37	8.37	7.74	7.96	7.96	qfq	10,738,800	85,618,443	-5.01%
2025-04-07	8.85	8.85	8.38	8.38	8.38	qfq	3,825,500	32,278,583	-9.99%
2025-04-03	9.35	9.46	9.16	9.31	9.31	qfq	4,383,300	40,826,939	-1.38%
2025-04-02	9.49	9.65	9.31	9.44	9.44	qfq	3,581,300	34,055,056	0.21%
2025-04-01	9.45	9.61	9.42	9.42	9.42	qfq	4,691,739	44,636,076	-0.11%
2025-03-31	9.46	9.52	9.11	9.43	9.43	qfq	7,240,600	67,302,585	-0.84%
2025-03-28	10.08	10.08	9.50	9.51	9.51	qfq	10,263,501	99,222,596	-5.37%
2025-03-27	10.10	10.24	9.82	10.05	10.05	qfq	11,339,658	113,475,235	-1.37%
2025-03-26	9.64	10.35	9.64	10.19	10.19	qfq	18,409,025	186,678,618	3.14%
2025-03-25	10.54	10.77	9.88	9.88	9.88	qfq	29,578,395	303,482,006	-10.02%
2025-03-24	10.50	11.42	10.50	10.98	10.98	qfq	34,764,616	385,219,473	5.78%
2025-03-21	10.26	10.63	10.11	10.38	10.38	qfq	9,107,688	94,692,987	1.17%
2025-03-20	10.33	10.43	10.23	10.26	10.26	qfq	4,160,473	42,953,280	-0.77%
2025-03-19	10.45	10.48	10.25	10.34	10.34	qfq	5,578,005	57,586,108	-1.80%
2025-03-18	10.39	10.64	10.30	10.53	10.53	qfq	8,871,684	92,941,515	1.45%
2025-03-17	10.24	10.65	10.20	10.38	10.38	qfq	7,586,051	79,061,100	1.37%
2025-03-14	10.09	10.29	9.93	10.24	10.24	qfq	5,723,750	58,059,892	1.09%
2025-03-13	10.36	10.38	9.95	10.13	10.13	qfq	6,089,100	61,702,013	-1.84%
2025-03-12	10.16	10.36	10.12	10.32	10.32	qfq	6,369,405	65,538,662	1.78%
2025-03-11	10.04	10.15	9.92	10.14	10.14	qfq	4,842,800	48,690,523	-0.29%
2025-03-10	10.17	10.27	10.03	10.17	10.17	qfq	5,208,700	52,783,453	0.59%
2025-03-07	10.41	10.42	10.04	10.11	10.11	qfq	10,156,000	103,706,944	-2.88%
2025-03-06	10.77	10.77	10.35	10.41	10.41	qfq	17,794,600	186,607,507	-2.53%
2025-03-05	10.75	11.01	10.41	10.68	10.68	qfq	11,645,900	124,245,102	-1.57%
2025-03-04	10.14	10.86	10.10	10.85	10.85	qfq	13,872,736	145,686,898	5.65%
2025-03-03	10.47	10.73	10.20	10.27	10.27	qfq	8,319,200	86,433,720	-1.63%
2025-02-28	11.02	11.05	10.35	10.44	10.44	qfq	10,772,200	113,309,827	-3.33%
2025-02-27	10.61	11.15	10.56	10.80	10.80	qfq	21,601,446	234,311,872	-0.83%
2025-02-26	10.21	11.25	10.16	10.89	10.89	qfq	24,900,512	268,245,963	6.45%
2025-02-25	10.15	10.35	10.12	10.23	10.23	qfq	5,325,800	54,378,945	-0.78%
2025-02-24	10.34	10.54	10.13	10.31	10.31	qfq	6,652,003	68,538,639	-0.29%
2025-02-21	10.30	10.40	10.14	10.34	10.34	qfq	6,207,100	63,852,224	-0.10%
2025-02-20	10.26	10.36	10.16	10.35	10.35	qfq	5,867,810	60,417,764	0.88%
2025-02-19	9.95	10.26	9.95	10.26	10.26	qfq	5,054,900	51,212,695	3.22%
2025-02-18	10.33	10.33	9.90	9.94	9.94	qfq	6,217,700	62,760,063	-3.78%
2025-02-17	10.06	10.42	10.06	10.33	10.33	qfq	7,964,100	81,870,981	2.89%
2025-02-14	9.92	10.10	9.90	10.04	10.04	qfq	5,577,900	55,904,597	0.70%
2025-02-13	10.10	10.16	9.92	9.97	9.97	qfq	5,738,600	57,481,227	-1.58%
2025-02-12	10.05	10.19	9.98	10.13	10.13	qfq	5,937,894	60,078,003	0.70%
2025-02-11	10.14	10.17	9.93	10.06	10.06	qfq	7,355,390	73,832,841	-1.08%
2025-02-10	9.99	10.17	9.89	10.17	10.17	qfq	7,906,490	79,391,543	3.04%
2025-02-07	9.68	9.99	9.66	9.87	9.87	qfq	10,461,000	103,203,261	1.54%
2025-02-06	9.48	9.74	9.42	9.72	9.72	qfq	12,284,292	117,652,710	2.75%
2025-02-05	9.23	9.53	9.07	9.46	9.46	qfq	15,944,663	149,810,551	2.71%
2025-01-27	9.75	9.98	9.21	9.21	9.21	qfq	22,411,600	211,652,754	-9.97%
2025-01-24	10.80	10.80	10.23	10.23	10.23	qfq	24,731,548	255,277,603	-10.03%
2025-01-23	11.37	11.37	11.37	11.37	11.37	qfq	4,627,450	52,614,107	9.96%
2025-01-22	9.40	10.34	9.39	10.34	10.34	qfq	5,752,492	58,660,352	10.00%
2025-01-21	9.54	10.38	9.32	9.40	9.40	qfq	9,842,200	94,204,511	-1.05%
2025-01-20	9.38	9.63	9.09	9.50	9.50	qfq	6,590,401	62,198,347	1.50%
2025-01-17	9.40	9.47	9.17	9.36	9.36	qfq	4,363,100	40,657,684	-0.53%
2025-01-16	9.34	9.48	9.22	9.41	9.41	qfq	5,036,499	47,180,048	1.95%
2025-01-15	9.37	9.47	9.20	9.23	9.23	qfq	5,385,700	50,056,378	-0.97%
2025-01-14	8.83	9.34	8.75	9.32	9.32	qfq	6,442,500	58,971,518	6.64%
2025-01-13	8.74	8.85	8.18	8.74	8.74	qfq	6,591,600	56,476,952	-0.11%
2025-01-10	9.25	9.30	8.71	8.75	8.75	qfq	7,033,700	63,228,438	-5.10%
2025-01-09	8.96	9.31	8.90	9.22	9.22	qfq	5,787,800	53,264,546	2.10%
2025-01-08	9.15	9.25	8.70	9.03	9.03	qfq	6,603,900	59,244,627	-0.66%
2025-01-07	8.54	9.10	8.51	9.09	9.09	qfq	7,619,500	67,177,951	6.82%
2025-01-06	8.67	8.78	8.23	8.51	8.51	qfq	7,098,400	60,617,404	-1.50%
2025-01-03	9.40	9.48	8.62	8.64	8.64	qfq	8,943,200	80,391,478	-7.10%
2025-01-02	9.52	9.68	9.18	9.30	9.30	qfq	7,318,000	68,943,967	-2.11%
2024-12-31	10.18	10.19	9.49	9.50	9.50	qfq	9,552,290	93,028,082	-5.38%
2024-12-30	10.18	10.27	9.71	10.04	10.04	qfq	9,397,500	93,944,541	-1.86%
2024-12-27	10.09	10.57	10.01	10.23	10.23	qfq	13,952,278	144,044,820	1.39%
2024-12-26	9.75	10.29	9.61	10.09	10.09	qfq	17,872,476	179,494,562	4.02%
2024-12-25	9.69	10.09	9.31	9.70	9.70	qfq	22,620,900	218,327,800	-3.00%
2024-12-24	10.22	10.49	10.00	10.00	10.00	qfq	18,602,103	188,175,036	-9.99%
2024-12-23	11.59	11.84	11.11	11.11	11.11	qfq	18,654,523	210,269,968	-9.97%
2024-12-20	13.30	14.26	12.31	12.34	12.34	qfq	47,655,144	627,720,204	-5.59%
2024-12-19	11.88	13.07	11.54	13.07	13.07	qfq	43,046,930	527,628,875	10.02%
2024-12-18	10.91	11.88	10.91	11.88	11.88	qfq	8,630,010	101,531,578	10.00%
2024-12-17	11.64	11.88	10.70	10.80	10.80	qfq	33,556,008	377,622,268	-7.22%
2024-12-16	10.60	11.64	10.55	11.64	11.64	qfq	11,545,636	129,922,231	10.02%
2024-12-13	10.90	10.93	10.55	10.58	10.58	qfq	7,243,300	77,352,940	-3.64%
2024-12-12	10.70	11.00	10.59	10.98	10.98	qfq	10,124,800	109,530,106	2.91%
2024-12-11	10.55	10.71	10.48	10.67	10.67	qfq	8,622,100	91,312,986	0.76%
2024-12-10	10.69	10.72	10.39	10.59	10.59	qfq	9,720,900	102,671,584	0.95%
2024-12-09	10.64	10.88	10.40	10.49	10.49	qfq	8,803,200	93,435,191	-1.41%
2024-12-06	10.51	10.79	10.44	10.64	10.64	qfq	8,694,932	92,463,235	0.95%
2024-12-05	10.56	10.68	10.40	10.54	10.54	qfq	8,874,400	93,652,750	0.76%
2024-12-04	10.41	10.60	10.35	10.46	10.46	qfq	11,967,400	125,407,440	-0.76%
2024-12-03	10.41	10.67	10.31	10.54	10.54	qfq	12,934,828	135,842,389	1.44%
2024-12-02	10.10	10.88	9.98	10.39	10.39	qfq	11,882,700	123,864,990	4.21%
2024-11-29	9.94	10.12	9.73	9.97	9.97	qfq	5,737,801	57,032,031	0.30%
2024-11-28	10.11	10.19	9.91	9.94	9.94	qfq	5,020,547	50,426,883	-1.19%
2024-11-27	9.70	10.06	9.30	10.06	10.06	qfq	7,154,900	69,687,975	2.97%
2024-11-26	9.88	10.12	9.75	9.77	9.77	qfq	4,693,900	46,597,927	-0.10%
2024-11-25	9.55	9.79	9.41	9.78	9.78	qfq	5,675,968	54,669,269	3.27%
2024-11-22	10.02	10.08	9.45	9.47	9.47	qfq	6,808,884	66,543,252	-5.68%
2024-11-21	10.07	10.32	9.90	10.04	10.04	qfq	7,039,813	71,120,314	-0.99%
2024-11-20	9.82	10.14	9.62	10.14	10.14	qfq	9,258,903	92,330,285	5.52%
2024-11-19	9.30	9.62	9.22	9.61	9.61	qfq	5,754,600	53,992,909	3.22%
2024-11-18	9.87	9.93	9.20	9.31	9.31	qfq	11,230,400	105,783,916	-5.77%
2024-11-15	10.12	10.35	9.86	9.88	9.88	qfq	10,995,058	111,499,440	-2.76%
2024-11-14	10.42	10.58	10.13	10.16	10.16	qfq	13,249,812	136,492,179	-3.42%
2024-11-13	10.00	10.60	9.98	10.52	10.52	qfq	19,733,002	204,146,757	4.26%
2024-11-12	10.30	10.38	9.97	10.09	10.09	qfq	8,391,005	85,207,457	-1.94%
2024-11-11	10.00	10.29	9.85	10.29	10.29	qfq	9,677,077	98,472,768	3.31%
2024-11-08	10.10	10.37	9.91	9.96	9.96	qfq	9,483,800	95,860,798	-0.60%
2024-11-07	9.68	10.10	9.66	10.02	10.02	qfq	8,825,202	87,920,595	2.35%
2024-11-06	9.90	10.01	9.71	9.79	9.79	qfq	11,287,600	111,091,691	-0.61%
2024-11-05	9.76	9.97	9.66	9.85	9.85	qfq	9,713,586	95,461,894	1.23%
2024-11-04	9.26	9.87	9.26	9.73	9.73	qfq	10,080,515	96,632,230	2.42%
2024-11-01	10.20	10.25	9.45	9.50	9.50	qfq	16,907,147	165,597,356	-7.86%
2024-10-31	10.24	10.60	10.15	10.31	10.31	qfq	17,816,304	184,239,217	0.68%
2024-10-30	10.10	10.50	10.06	10.24	10.24	qfq	17,330,120	177,139,090	-1.63%
2024-10-29	11.29	11.29	10.40	10.41	10.41	qfq	30,076,804	322,269,210	-8.04%
2024-10-28	10.80	11.80	10.31	11.32	11.32	qfq	41,040,976	452,202,893	5.20%
2024-10-25	9.94	10.76	9.63	10.76	10.76	qfq	29,199,000	304,260,873	10.02%
2024-10-24	9.07	9.83	8.97	9.78	9.78	qfq	25,387,910	241,375,503	7.00%
2024-10-23	8.96	9.37	8.88	9.14	9.14	qfq	11,036,300	101,336,353	1.56%
2024-10-22	9.19	9.34	8.86	9.00	9.00	qfq	11,712,129	105,254,510	-2.49%
2024-10-21	9.00	9.52	8.84	9.23	9.23	qfq	20,947,400	195,237,577	4.77%
2024-10-18	8.49	8.90	8.45	8.81	8.81	qfq	12,529,644	109,220,673	2.44%
2024-10-17	8.68	9.08	8.53	8.60	8.60	qfq	12,995,410	113,293,713	-0.92%
2024-10-16	8.18	8.98	8.07	8.68	8.68	qfq	16,107,000	138,848,080	5.21%
2024-10-15	8.34	8.48	8.23	8.25	8.25	qfq	6,067,900	50,721,514	-1.08%
2024-10-14	8.18	8.36	8.05	8.34	8.34	qfq	7,207,100	59,291,787	3.60%
2024-10-11	8.49	8.49	7.90	8.05	8.05	qfq	7,494,801	61,114,198	-5.18%
2024-10-10	8.46	8.79	8.20	8.49	8.49	qfq	9,983,015	85,123,003	1.80%
2024-10-09	9.12	9.12	8.33	8.34	8.34	qfq	13,694,200	119,253,171	-9.84%
2024-10-08	9.70	9.70	8.84	9.25	9.25	qfq	18,807,890	172,629,989	4.64%
2024-09-30	8.30	8.89	8.16	8.84	8.84	qfq	14,778,704	126,367,627	8.73%
2024-09-27	7.92	8.24	7.79	8.13	8.13	qfq	10,675,084	85,474,359	4.36%
2024-09-26	7.65	7.82	7.61	7.79	7.79	qfq	7,662,900	59,229,693	1.70%
2024-09-25	7.68	7.86	7.62	7.66	7.66	qfq	10,805,425	83,545,559	0.13%
2024-09-24	7.56	7.67	7.43	7.65	7.65	qfq	9,357,700	70,978,407	0.92%
2024-09-23	7.50	7.67	7.50	7.58	7.58	qfq	8,814,006	66,933,078	1.07%
2024-09-20	7.49	7.58	7.43	7.50	7.50	qfq	9,576,600	71,886,710	0.67%
2024-09-19	7.32	7.50	7.22	7.45	7.45	qfq	9,552,625	70,659,485	3.04%
2024-09-18	7.30	7.37	7.08	7.23	7.23	qfq	7,461,597	53,884,778	-0.69%
2024-09-13	7.40	7.69	7.28	7.28	7.28	qfq	9,284,900	68,904,003	-2.67%
2024-09-12	7.49	7.60	7.42	7.48	7.48	qfq	8,434,207	63,007,884	-0.27%
2024-09-11	7.59	7.68	7.37	7.50	7.50	qfq	15,035,694	112,458,570	-2.72%
2024-09-10	7.09	7.71	6.94	7.71	7.71	qfq	7,716,328	57,672,307	9.99%
2024-09-09	7.00	7.07	6.87	7.01	7.01	qfq	2,704,000	18,915,202	0.14%
2024-09-06	7.21	7.24	6.98	7.00	7.00	qfq	3,082,000	21,862,172	-2.91%
2024-09-05	7.06	7.22	7.06	7.21	7.21	qfq	2,807,894	20,096,416	1.84%
2024-09-04	7.14	7.17	7.05	7.08	7.08	qfq	2,681,800	19,033,570	-1.39%
2024-09-03	7.11	7.24	7.09	7.18	7.18	qfq	2,438,600	17,458,066	0.98%
2024-09-02	7.24	7.29	7.09	7.11	7.11	qfq	3,313,800	23,858,088	-1.80%
2024-08-30	7.11	7.38	7.11	7.24	7.24	qfq	4,565,000	33,289,459	1.12%
2024-08-29	6.95	7.19	6.91	7.16	7.16	qfq	4,233,900	29,929,106	2.43%
2024-08-28	6.89	7.07	6.74	6.99	6.99	qfq	4,381,800	30,428,555	2.04%
2024-08-27	7.07	7.10	6.77	6.85	6.85	qfq	5,541,600	38,234,912	-3.93%
2024-08-26	6.92	7.20	6.92	7.13	7.13	qfq	4,960,570	35,240,662	3.03%
2024-08-23	6.88	7.06	6.73	6.92	6.92	qfq	5,873,800	40,426,150	0.14%
2024-08-22	7.12	7.23	6.89	6.91	6.91	qfq	5,920,900	41,628,464	-3.49%
2024-08-21	7.13	7.21	7.00	7.16	7.16	qfq	4,585,700	32,717,905	0.56%
2024-08-20	7.29	7.35	7.09	7.12	7.12	qfq	6,176,100	44,369,039	-3.00%
2024-08-19	7.41	7.56	7.30	7.34	7.34	qfq	6,767,200	50,000,434	-2.39%
2024-08-16	7.66	7.77	7.49	7.52	7.52	qfq	10,904,800	82,906,289	-1.70%
2024-08-15	7.48	7.75	7.33	7.65	7.65	qfq	21,011,798	158,486,070	1.59%
2024-08-14	7.23	7.85	7.16	7.53	7.53	qfq	24,846,969	188,419,781	5.46%
2024-08-13	7.22	7.28	7.00	7.14	7.14	qfq	11,609,001	82,398,580	-1.52%
2024-08-12	7.50	7.65	7.21	7.25	7.25	qfq	18,726,072	137,312,672	-8.92%
2024-08-09	8.30	8.76	7.90	7.96	7.96	qfq	30,831,000	256,087,410	-7.33%
2024-08-08	8.59	8.59	8.59	8.59	8.59	qfq	5,744,200	49,342,678	9.99%
2024-08-07	7.81	7.81	7.81	7.81	7.81	qfq	1,823,200	14,239,192	10.00%
2024-08-06	7.09	7.15	6.98	7.10	7.10	qfq	2,696,000	19,073,669	2.75%
2024-08-05	7.10	7.26	6.91	6.91	6.91	qfq	2,816,800	19,922,758	-4.03%
2024-08-02	7.39	7.41	7.19	7.20	7.20	qfq	2,726,900	19,898,919	-2.83%
2024-08-01	7.42	7.49	7.36	7.41	7.41	qfq	2,261,600	16,763,635	0.27%
2024-07-31	7.15	7.41	7.13	7.39	7.39	qfq	3,478,900	25,418,417	2.92%
2024-07-30	7.14	7.23	7.07	7.18	7.18	qfq	3,251,100	23,260,634	0.42%
2024-07-29	7.12	7.20	6.92	7.15	7.15	qfq	2,396,400	16,990,305	1.42%
2024-07-26	6.85	7.07	6.84	7.05	7.05	qfq	2,448,600	17,137,876	2.77%
2024-07-25	6.84	7.00	6.71	6.86	6.86	qfq	1,973,400	13,493,358	-0.58%
2024-07-24	6.94	7.08	6.86	6.90	6.90	qfq	2,404,000	16,704,474	-0.86%
2024-07-23	7.09	7.20	6.95	6.96	6.96	qfq	1,971,800	13,956,531	-2.38%
2024-07-22	6.95	7.20	6.86	7.13	7.13	qfq	3,480,500	24,683,034	3.18%
2024-07-19	6.73	6.98	6.61	6.91	6.91	qfq	2,729,300	18,709,646	2.67%
2024-07-18	6.89	6.89	6.57	6.73	6.73	qfq	3,502,684	23,394,175	-3.30%
2024-07-17	7.15	7.21	6.95	6.96	6.96	qfq	2,938,900	20,646,538	-2.52%
2024-07-16	7.22	7.30	7.07	7.14	7.14	qfq	2,101,600	15,025,373	-1.11%
2024-07-15	7.41	7.44	7.16	7.22	7.22	qfq	2,061,800	14,905,544	-3.35%
2024-07-12	7.47	7.59	7.36	7.47	7.47	qfq	2,583,300	19,253,054	0.00%
2024-07-11	7.25	7.49	7.21	7.47	7.47	qfq	4,162,000	30,638,104	4.92%
2024-07-10	7.31	7.34	7.08	7.12	7.12	qfq	3,224,700	23,206,777	-3.26%
2024-07-09	7.18	7.37	6.96	7.36	7.36	qfq	2,404,000	17,259,936	2.94%
2024-07-08	7.37	7.45	7.13	7.15	7.15	qfq	2,758,700	19,889,673	-3.64%
2024-07-05	7.36	7.47	7.22	7.42	7.42	qfq	2,284,300	16,783,320	0.95%
2024-07-04	7.70	7.77	7.34	7.35	7.35	qfq	2,478,300	18,529,324	-4.55%
2024-07-03	7.86	7.90	7.69	7.70	7.70	qfq	1,983,400	15,335,210	-1.41%
2024-07-02	7.76	7.92	7.74	7.81	7.81	qfq	2,661,501	20,907,325	0.39%
2024-07-01	7.80	7.90	7.66	7.78	7.78	qfq	2,413,401	18,710,467	-0.89%
2024-06-28	7.70	7.95	7.66	7.85	7.85	qfq	2,966,900	23,395,427	1.95%
2024-06-27	7.80	7.96	7.70	7.70	7.70	qfq	3,806,084	29,815,933	-1.53%
2024-06-26	7.44	7.83	7.42	7.82	7.82	qfq	3,368,800	25,725,255	4.83%
2024-06-25	7.60	7.61	7.40	7.46	7.46	qfq	3,185,100	23,873,697	0.40%
2024-06-24	7.84	7.98	7.40	7.43	7.43	qfq	3,949,600	29,832,779	-6.19%
2024-06-21	7.90	8.11	7.68	7.92	7.92	qfq	3,591,100	28,474,902	0.25%
2024-06-20	8.15	8.28	7.85	7.90	7.90	qfq	6,286,300	50,331,597	-4.13%
2024-06-19	8.30	8.42	8.08	8.24	8.24	qfq	7,358,000	61,144,805	-1.32%
2024-06-18	7.85	8.69	7.82	8.35	8.35	qfq	11,238,344	93,913,065	5.70%
2024-06-17	7.86	8.04	7.80	7.90	7.90	qfq	3,648,900	28,830,386	-0.88%
2024-06-14	7.77	8.17	7.68	7.97	7.97	qfq	4,998,299	39,643,899	2.71%
2024-06-13	7.83	7.92	7.74	7.76	7.76	qfq	2,554,001	19,970,633	-0.51%
2024-06-12	7.65	7.82	7.53	7.80	7.80	qfq	2,814,700	21,820,798	2.63%
2024-06-11	7.57	7.78	7.32	7.60	7.60	qfq	3,069,001	23,024,718	0.00%
2024-06-07	7.40	7.66	7.25	7.60	7.60	qfq	6,169,199	46,492,474	6.00%
2024-06-06	7.73	7.80	7.05	7.17	7.17	qfq	6,040,110	44,047,092	-7.12%
2024-06-05	7.95	7.95	7.72	7.72	7.72	qfq	2,443,800	19,107,816	-2.89%
2024-06-04	8.25	8.25	7.80	7.95	7.95	qfq	4,977,700	39,379,457	-3.28%
2024-06-03	8.61	8.64	8.14	8.22	8.22	qfq	4,097,800	34,071,848	-4.08%
2024-05-31	8.54	8.65	8.44	8.57	8.57	qfq	2,887,944	24,822,238	1.54%
2024-05-30	8.48	8.58	8.35	8.44	8.44	qfq	2,332,700	19,745,019	-1.06%
2024-05-29	8.47	8.68	8.43	8.53	8.53	qfq	3,417,401	29,281,265	-1.04%
2024-05-28	8.72	9.09	8.45	8.62	8.62	qfq	4,622,299	40,382,889	-0.35%
2024-05-27	8.71	8.81	8.47	8.65	8.65	qfq	2,236,572	19,147,025	-0.57%
2024-05-24	8.81	8.92	8.65	8.70	8.70	qfq	2,715,000	23,799,555	-1.25%
2024-05-23	9.04	9.05	8.77	8.81	8.81	qfq	3,674,600	32,572,840	-2.76%
2024-05-22	8.97	9.10	8.88	9.06	9.06	qfq	3,188,300	28,741,013	1.00%
2024-05-21	9.07	9.08	8.85	8.97	8.97	qfq	4,049,904	36,135,356	-1.10%
2024-05-20	9.22	9.32	8.96	9.07	9.07	qfq	6,776,800	61,599,032	-2.79%
2024-05-17	9.16	9.36	9.16	9.33	9.33	qfq	4,010,000	37,244,879	1.19%
2024-05-16	9.02	9.33	9.02	9.22	9.22	qfq	4,203,096	38,812,994	1.10%
2024-05-15	9.18	9.38	9.02	9.12	9.12	qfq	4,662,400	43,053,211	-0.98%
2024-05-14	9.17	9.35	9.09	9.21	9.21	qfq	3,760,400	34,550,314	0.55%
2024-05-13	9.15	9.50	8.83	9.16	9.16	qfq	7,771,846	71,341,600	-0.33%
2024-05-10	9.51	9.51	9.16	9.19	9.19	qfq	8,041,502	74,469,012	-3.47%
2024-05-09	9.60	9.66	9.47	9.52	9.52	qfq	6,264,000	59,747,426	-0.63%
2024-05-08	9.85	10.10	9.58	9.58	9.58	qfq	9,685,497	94,557,378	-2.34%
2024-05-07	9.55	9.81	9.44	9.81	9.81	qfq	11,860,105	114,514,141	1.87%
2024-05-06	9.49	9.69	9.47	9.63	9.63	qfq	8,816,600	84,179,105	0.94%
2024-04-30	9.73	9.81	9.32	9.54	9.54	qfq	11,632,300	110,864,430	-2.45%
2024-04-29	10.15	10.15	9.66	9.78	9.78	qfq	19,828,283	193,789,024	-4.02%
2024-04-26	9.09	10.19	8.92	10.19	10.19	qfq	21,278,139	210,891,027	10.04%
2024-04-25	9.18	9.34	9.10	9.26	9.26	qfq	4,073,800	37,696,584	0.43%
2024-04-24	8.90	9.35	8.81	9.22	9.22	qfq	5,205,766	47,659,314	4.30%
2024-04-23	8.63	8.88	8.63	8.84	8.84	qfq	4,202,666	36,934,683	2.91%
2024-04-22	8.70	8.81	8.33	8.59	8.59	qfq	4,639,300	39,761,305	-3.27%
2024-04-19	8.89	9.00	8.70	8.88	8.88	qfq	4,141,200	36,586,629	-0.22%
2024-04-18	8.75	9.15	8.40	8.90	8.90	qfq	7,320,201	64,604,293	2.42%
2024-04-17	7.94	8.70	7.94	8.69	8.69	qfq	8,031,998	68,421,620	9.03%
2024-04-16	8.85	8.85	7.97	7.97	7.97	qfq	6,963,200	56,321,219	-9.94%
2024-04-15	9.64	9.68	8.74	8.85	8.85	qfq	8,574,002	77,388,618	-8.57%
2024-04-12	9.66	9.93	9.59	9.68	9.68	qfq	4,378,393	42,863,023	0.21%
2024-04-11	9.57	9.88	9.56	9.66	9.66	qfq	3,183,201	31,027,570	-0.41%
2024-04-10	10.11	10.12	9.54	9.70	9.70	qfq	5,641,397	54,960,533	-3.87%
2024-04-09	9.97	10.11	9.87	10.09	10.09	qfq	3,873,500	38,753,877	1.20%
2024-04-08	10.24	10.31	9.96	9.97	9.97	qfq	4,939,500	49,561,347	-3.11%
2024-04-03	10.45	10.59	10.15	10.29	10.29	qfq	4,968,100	51,061,034	-2.46%
2024-04-02	10.74	10.74	10.46	10.55	10.55	qfq	4,669,001	49,282,571	-1.49%
2024-04-01	10.55	10.85	10.55	10.71	10.71	qfq	7,666,833	81,898,615	1.52%
2024-03-29	10.39	10.55	10.22	10.55	10.55	qfq	7,976,200	83,045,254	1.34%
2024-03-28	9.90	10.45	9.85	10.41	10.41	qfq	9,677,400	99,297,666	5.26%
2024-03-27	10.54	10.65	9.89	9.89	9.89	qfq	8,371,500	84,867,005	-6.17%
2024-03-26	10.43	10.72	10.29	10.54	10.54	qfq	8,633,200	90,803,293	0.29%
2024-03-25	11.00	11.10	10.51	10.51	10.51	qfq	13,338,270	144,684,983	-6.16%
2024-03-22	11.60	11.64	11.16	11.20	11.20	qfq	13,784,326	156,210,418	-4.19%
2024-03-21	11.83	11.98	11.54	11.69	11.69	qfq	18,210,300	213,273,809	-2.34%
2024-03-20	12.27	12.60	11.82	11.97	11.97	qfq	29,560,636	355,683,846	-2.44%
2024-03-19	11.16	12.27	11.06	12.27	12.27	qfq	27,391,918	317,864,761	10.04%
2024-03-18	10.90	11.20	10.71	11.15	11.15	qfq	15,106,071	165,461,759	3.15%
2024-03-15	10.85	10.96	10.58	10.81	10.81	qfq	10,970,700	118,264,468	0.65%
2024-03-14	11.00	11.19	10.61	10.74	10.74	qfq	17,703,014	191,862,479	-5.04%
2024-03-13	11.00	11.96	10.82	11.31	11.31	qfq	27,052,420	311,502,543	2.54%
2024-03-12	11.23	11.28	10.85	11.03	11.03	qfq	16,963,198	186,264,757	-2.30%
2024-03-11	11.20	11.60	11.10	11.29	11.29	qfq	24,715,345	280,273,311	0.44%
2024-03-08	10.61	11.52	10.56	11.24	11.24	qfq	29,839,405	330,839,474	5.94%
2024-03-07	11.13	11.35	10.60	10.61	10.61	qfq	30,904,109	338,684,779	-9.93%
2024-03-06	11.85	12.37	11.78	11.78	11.78	qfq	47,272,646	563,905,302	-10.01%
2024-03-05	12.21	13.09	11.40	13.09	13.09	qfq	51,946,195	657,998,954	10.00%
2024-03-04	14.28	14.28	11.68	11.90	11.90	qfq	43,442,076	563,342,657	-8.32%
2024-03-01	12.98	12.98	12.98	12.98	12.98	qfq	10,011,184	129,945,168	10.00%
2024-02-29	11.50	11.80	10.00	11.80	11.80	qfq	21,452,102	234,891,564	9.97%
2024-02-28	10.45	10.73	10.44	10.73	10.73	qfq	8,910,943	95,212,594	10.05%
2024-02-27	8.92	9.75	8.75	9.75	9.75	qfq	9,666,322	89,135,875	10.05%
2024-02-26	9.05	9.20	8.82	8.86	8.86	qfq	11,538,201	103,925,468	-4.32%
2024-02-23	9.34	9.45	8.83	9.26	9.26	qfq	14,514,122	131,077,518	4.75%
2024-02-22	8.00	8.84	8.00	8.84	8.84	qfq	3,372,121	29,270,925	9.95%
2024-02-21	7.72	8.25	7.50	8.04	8.04	qfq	7,493,896	60,005,409	4.69%
2024-02-20	7.63	7.76	7.30	7.68	7.68	qfq	8,481,465	63,573,935	3.23%
2024-02-19	7.00	7.44	7.00	7.44	7.44	qfq	6,606,866	48,037,749	10.06%
2024-02-08	6.16	6.81	5.57	6.76	6.76	qfq	11,415,228	70,818,091	9.21%
2024-02-07	6.70	6.74	6.17	6.19	6.19	qfq	12,130,098	76,360,199	-9.64%
2024-02-06	6.68	7.14	6.62	6.85	6.85	qfq	8,741,901	58,740,438	-6.93%
2024-02-05	8.21	8.30	7.36	7.36	7.36	qfq	7,469,301	56,267,943	-10.02%
2024-02-02	8.98	9.18	7.94	8.18	8.18	qfq	6,081,802	51,418,319	-7.26%
2024-02-01	9.02	9.13	8.59	8.82	8.82	qfq	6,093,300	53,667,655	-2.00%
2024-01-31	9.92	9.92	8.94	9.00	9.00	qfq	5,546,000	51,789,865	-8.26%
2024-01-30	10.42	10.54	9.80	9.81	9.81	qfq	3,063,100	30,893,632	-6.12%
2024-01-29	11.09	11.09	10.41	10.45	10.45	qfq	3,232,100	34,263,021	-3.60%
2024-01-26	11.24	11.24	10.80	10.84	10.84	qfq	2,723,901	29,823,202	-1.19%
2024-01-25	10.38	10.97	10.33	10.97	10.97	qfq	3,973,800	42,583,023	5.99%
2024-01-24	10.25	10.40	9.88	10.35	10.35	qfq	4,107,000	41,754,136	1.87%
2024-01-23	10.33	10.50	10.02	10.16	10.16	qfq	4,642,595	47,294,265	-1.93%
2024-01-22	11.18	11.28	10.30	10.36	10.36	qfq	3,946,894	42,510,688	-7.66%
2024-01-19	11.50	11.55	11.18	11.22	11.22	qfq	2,001,194	22,634,453	-1.49%
2024-01-18	11.47	11.60	11.10	11.39	11.39	qfq	2,824,000	31,935,533	-0.70%
2024-01-17	11.79	11.85	11.47	11.47	11.47	qfq	1,701,900	19,861,274	-2.71%
2024-01-16	11.89	12.02	11.62	11.79	11.79	qfq	2,115,800	24,913,055	-0.76%
2024-01-15	12.00	12.00	11.70	11.88	11.88	qfq	1,542,900	18,270,693	-0.25%
2024-01-12	12.19	12.20	11.88	11.91	11.91	qfq	1,473,600	17,767,751	-1.81%
2024-01-11	11.83	12.17	11.79	12.13	12.13	qfq	1,836,900	22,081,447	2.54%
2024-01-10	12.17	12.17	11.79	11.83	11.83	qfq	2,056,400	24,492,065	-2.39%
2024-01-09	12.11	12.27	12.03	12.12	12.12	qfq	2,084,000	25,314,410	0.50%
2024-01-08	12.35	12.35	12.03	12.06	12.06	qfq	2,022,000	24,526,466	-2.11%
2024-01-05	12.66	12.68	12.24	12.32	12.32	qfq	1,390,000	17,317,868	-2.22%
2024-01-04	12.69	12.69	12.47	12.60	12.60	qfq	2,017,400	25,359,272	-0.16%
2024-01-03	12.75	12.78	12.47	12.62	12.62	qfq	1,721,001	21,666,272	-1.10%
2024-01-02	12.72	12.83	12.60	12.76	12.76	qfq	2,240,803	28,540,267	1.43%
2023-12-29	12.27	12.71	12.20	12.58	12.58	qfq	2,237,200	28,041,613	2.44%
2023-12-28	12.13	12.35	11.95	12.28	12.28	qfq	1,991,300	24,289,212	0.90%
2023-12-27	12.20	12.20	12.00	12.17	12.17	qfq	1,405,900	17,037,241	1.00%
2023-12-26	12.38	12.38	11.92	12.05	12.05	qfq	2,729,800	32,983,163	-1.55%
2023-12-25	12.34	12.45	12.09	12.24	12.24	qfq	2,491,400	30,504,180	-0.81%
2023-12-22	12.69	12.69	12.33	12.34	12.34	qfq	1,957,400	24,416,222	-2.14%
2023-12-21	12.51	12.73	12.34	12.61	12.61	qfq	2,494,400	31,246,682	0.08%
2023-12-20	12.78	12.92	12.60	12.60	12.60	qfq	1,339,100	17,059,088	-1.25%
2023-12-19	12.70	12.85	12.59	12.76	12.76	qfq	1,742,400	22,127,170	0.39%
2023-12-18	12.89	12.90	12.68	12.71	12.71	qfq	2,922,050	37,348,650	-1.09%
2023-12-15	12.82	13.02	12.74	12.85	12.85	qfq	2,033,300	26,158,150	-0.16%
2023-12-14	12.98	13.08	12.81	12.87	12.87	qfq	2,026,050	26,264,236	-0.31%
2023-12-13	13.12	13.19	12.90	12.91	12.91	qfq	2,301,500	29,911,406	-1.60%
2023-12-12	13.17	13.33	12.92	13.12	13.12	qfq	2,683,250	35,101,636	0.54%
2023-12-11	13.02	13.11	12.67	13.05	13.05	qfq	3,560,900	46,062,929	1.24%
2023-12-08	13.36	13.36	12.88	12.89	12.89	qfq	2,722,000	35,381,597	-2.13%
2023-12-07	13.23	13.30	13.03	13.17	13.17	qfq	2,256,700	29,616,133	-0.45%
2023-12-06	13.20	13.37	13.10	13.23	13.23	qfq	1,910,601	25,274,714	0.30%
2023-12-05	13.60	13.60	13.18	13.19	13.19	qfq	2,521,700	33,432,539	-2.37%
2023-12-04	13.49	13.78	13.34	13.51	13.51	qfq	3,407,600	46,343,422	0.15%
2023-12-01	13.43	13.54	13.03	13.49	13.49	qfq	2,990,700	39,926,714	0.52%
2023-11-30	13.58	13.67	13.17	13.42	13.42	qfq	2,685,000	35,897,130	-1.18%
2023-11-29	13.97	13.97	13.57	13.58	13.58	qfq	2,323,600	31,709,866	-1.45%
2023-11-28	14.00	14.10	13.60	13.78	13.78	qfq	4,480,300	61,860,179	-1.85%
2023-11-27	14.27	14.40	13.92	14.04	14.04	qfq	2,808,790	39,639,592	-1.34%
2023-11-24	14.47	14.50	14.13	14.23	14.23	qfq	1,709,600	24,372,691	-1.04%
2023-11-23	14.37	14.50	14.23	14.38	14.38	qfq	1,722,100	24,732,288	-0.35%
2023-11-22	14.44	14.65	14.34	14.43	14.43	qfq	1,799,400	26,091,555	-0.07%
2023-11-21	14.56	14.62	14.40	14.44	14.44	qfq	1,823,374	26,417,712	-0.89%
2023-11-20	14.80	14.82	14.43	14.57	14.57	qfq	2,551,585	37,130,487	-1.09%
2023-11-17	14.26	14.73	14.23	14.73	14.73	qfq	3,209,400	46,556,588	3.08%
2023-11-16	14.31	14.54	14.29	14.29	14.29	qfq	1,821,100	26,246,042	-0.69%
2023-11-15	14.51	14.59	14.24	14.39	14.39	qfq	2,143,100	30,877,926	-0.83%
2023-11-14	14.44	14.58	14.39	14.51	14.51	qfq	1,551,790	22,476,084	0.48%
2023-11-13	14.19	14.67	14.08	14.44	14.44	qfq	3,266,600	47,090,107	1.76%
2023-11-10	14.59	14.59	14.02	14.19	14.19	qfq	3,248,500	46,141,241	-2.00%
2023-11-09	14.72	15.00	14.39	14.48	14.48	qfq	3,801,574	55,596,573	-0.89%
2023-11-08	14.58	14.73	14.49	14.61	14.61	qfq	2,366,400	34,582,456	0.07%
2023-11-07	14.53	14.64	14.35	14.60	14.60	qfq	2,352,000	34,200,574	0.69%
2023-11-06	14.63	14.88	14.44	14.50	14.50	qfq	2,433,900	35,398,445	-0.89%
2023-11-03	14.38	14.85	14.38	14.63	14.63	qfq	2,864,580	42,161,139	1.53%
2023-11-02	14.62	14.86	14.36	14.41	14.41	qfq	3,371,600	48,986,314	-2.70%
2023-11-01	14.40	14.87	14.27	14.81	14.81	qfq	3,980,515	58,638,552	3.42%
2023-10-31	13.93	14.68	13.92	14.32	14.32	qfq	5,129,111	73,768,735	2.43%
2023-10-30	13.46	14.01	13.40	13.98	13.98	qfq	2,693,191	36,924,862	2.95%
2023-10-27	13.51	13.67	13.40	13.58	13.58	qfq	2,407,702	32,536,278	0.52%
2023-10-26	13.71	13.79	13.30	13.51	13.51	qfq	3,282,600	44,535,901	-1.31%
2023-10-25	13.50	13.83	13.31	13.69	13.69	qfq	2,258,900	30,853,969	1.33%
2023-10-24	12.89	13.51	12.74	13.51	13.51	qfq	3,576,200	47,520,797	5.63%
2023-10-23	13.19	13.23	12.68	12.79	12.79	qfq	4,048,300	52,296,135	-3.25%
2023-10-20	13.75	13.75	13.15	13.22	13.22	qfq	2,635,100	35,184,955	-2.36%
2023-10-19	13.75	13.88	13.51	13.54	13.54	qfq	3,134,000	42,955,396	-1.81%
2023-10-18	14.22	14.23	13.73	13.79	13.79	qfq	4,112,500	56,923,833	-3.02%
2023-10-17	14.19	14.39	14.12	14.22	14.22	qfq	2,795,910	39,811,503	-0.14%
2023-10-16	14.36	14.45	14.15	14.24	14.24	qfq	2,894,600	41,286,341	-0.90%
2023-10-13	14.59	14.59	14.28	14.37	14.37	qfq	3,187,800	45,958,440	-1.84%
2023-10-12	15.01	15.18	14.52	14.64	14.64	qfq	4,040,400	59,396,099	-1.15%
2023-10-11	14.79	14.98	14.53	14.81	14.81	qfq	3,483,604	51,486,889	0.07%
2023-10-10	15.08	15.08	14.78	14.80	14.80	qfq	3,602,915	53,629,790	-1.46%
2023-10-09	15.01	15.24	14.84	15.02	15.02	qfq	4,679,343	70,408,192	0.40%
2023-09-28	15.18	15.21	14.91	14.96	14.96	qfq	4,349,600	65,440,876	-0.93%
2023-09-27	15.07	15.30	14.81	15.10	15.10	qfq	7,173,643	107,787,715	-1.50%
2023-09-26	15.09	15.80	15.00	15.33	15.33	qfq	10,598,064	163,129,055	0.86%
2023-09-25	15.44	15.80	14.96	15.20	15.20	qfq	11,156,632	169,717,515	-1.30%
2023-09-22	14.01	15.40	14.00	15.40	15.40	qfq	12,237,590	183,110,883	10.00%
2023-09-21	13.96	14.08	13.76	14.00	14.00	qfq	1,629,717	22,739,956	0.94%
2023-09-20	14.02	14.24	13.82	13.87	13.87	qfq	1,905,300	26,594,700	-1.14%
2023-09-19	14.51	14.51	14.00	14.03	14.03	qfq	2,174,049	30,748,596	-3.51%
2023-09-18	14.39	14.66	14.08	14.54	14.54	qfq	2,584,300	37,381,353	1.68%
2023-09-15	14.70	14.70	14.08	14.30	14.30	qfq	2,413,546	34,353,787	-1.04%
2023-09-14	14.78	14.80	14.31	14.45	14.45	qfq	2,534,800	36,741,860	-0.89%
2023-09-13	14.97	15.08	14.51	14.58	14.58	qfq	2,372,000	34,738,806	-2.54%
2023-09-12	14.95	15.07	14.76	14.96	14.96	qfq	2,164,500	32,285,092	0.07%
2023-09-11	15.06	15.08	14.75	14.95	14.95	qfq	2,361,600	35,212,799	0.00%
2023-09-08	14.77	14.99	14.54	14.95	14.95	qfq	2,584,800	38,278,269	1.36%
2023-09-07	14.91	15.05	14.75	14.75	14.75	qfq	2,032,700	30,231,849	-1.07%
2023-09-06	14.68	14.93	14.46	14.91	14.91	qfq	2,373,200	35,072,321	1.02%
2023-09-05	14.63	14.95	14.56	14.76	14.76	qfq	3,722,200	55,019,960	0.89%
2023-09-04	14.01	14.76	13.98	14.63	14.63	qfq	4,973,834	71,500,664	4.72%
2023-09-01	14.24	14.24	13.86	13.97	13.97	qfq	1,798,001	25,115,741	-1.27%
2023-08-31	14.24	14.57	14.09	14.15	14.15	qfq	2,819,200	40,320,735	-0.77%
2023-08-30	14.16	14.31	13.90	14.26	14.26	qfq	2,946,090	41,735,083	1.71%
2023-08-29	13.51	14.07	13.38	14.02	14.02	qfq	3,359,847	46,450,049	4.63%
2023-08-28	13.88	14.17	13.30	13.40	13.40	qfq	3,582,942	48,985,073	0.30%
2023-08-25	13.62	13.62	13.25	13.36	13.36	qfq	2,772,900	37,111,109	-1.91%
2023-08-24	13.75	13.95	13.55	13.62	13.62	qfq	3,585,000	49,125,630	-0.22%
2023-08-23	14.29	14.43	13.59	13.65	13.65	qfq	4,259,900	59,345,951	-4.75%
2023-08-22	13.84	14.39	13.84	14.33	14.33	qfq	4,674,000	66,083,833	3.54%
2023-08-21	13.83	14.25	13.81	13.84	13.84	qfq	3,460,800	48,370,767	0.07%
2023-08-18	13.83	14.24	13.68	13.83	13.83	qfq	3,958,200	54,868,565	0.00%
2023-08-17	13.85	14.26	13.54	13.83	13.83	qfq	5,331,000	74,249,512	0.66%
2023-08-16	13.77	14.03	13.40	13.74	13.74	qfq	4,767,700	65,288,054	-0.29%
2023-08-15	14.43	14.55	13.70	13.78	13.78	qfq	5,351,800	74,870,569	-3.97%
2023-08-14	14.82	14.90	14.27	14.35	14.35	qfq	4,256,804	61,551,495	-3.30%
2023-08-11	15.07	15.17	14.79	14.84	14.84	qfq	2,502,900	37,431,230	-0.87%
2023-08-10	14.97	15.15	14.93	14.97	14.97	qfq	1,569,700	23,570,242	0.13%
2023-08-09	15.31	15.31	14.94	14.95	14.95	qfq	3,265,494	49,158,169	-2.03%
2023-08-08	15.16	15.40	15.06	15.26	15.26	qfq	4,154,200	63,330,976	0.93%
2023-08-07	15.87	15.87	15.07	15.12	15.12	qfq	6,391,000	97,996,756	-3.88%
2023-08-04	15.36	15.92	14.82	15.73	15.73	qfq	5,645,128	86,894,796	4.17%
2023-08-03	15.49	16.68	14.81	15.10	15.10	qfq	9,403,500	147,603,770	-1.82%
2023-08-02	15.12	15.46	14.99	15.38	15.38	qfq	4,905,400	74,765,271	2.12%
2023-08-01	14.68	15.15	14.58	15.06	15.06	qfq	5,373,900	79,957,059	2.52%
2023-07-31	13.89	14.87	13.89	14.69	14.69	qfq	6,865,301	99,714,233	6.14%
2023-07-28	13.62	13.99	13.43	13.84	13.84	qfq	2,524,180	34,795,302	1.62%
2023-07-27	13.54	13.89	13.50	13.62	13.62	qfq	2,696,000	36,859,572	0.59%
2023-07-26	13.50	13.63	13.34	13.54	13.54	qfq	2,681,000	36,116,402	0.07%
2023-07-25	13.98	13.98	13.53	13.53	13.53	qfq	3,821,880	52,188,683	-2.59%
2023-07-24	14.09	14.19	13.75	13.89	13.89	qfq	4,233,301	58,658,638	-1.98%
2023-07-21	14.12	14.32	13.64	14.17	14.17	qfq	8,555,720	119,368,177	-0.56%
2023-07-20	13.53	14.34	13.52	14.25	14.25	qfq	8,226,486	114,796,668	5.40%
2023-07-19	13.41	13.58	13.21	13.52	13.52	qfq	3,121,084	41,884,273	1.05%
2023-07-18	13.73	13.95	13.35	13.38	13.38	qfq	4,365,900	59,133,656	-2.48%