SECURITY DETAIL · RAW DATA

荣丰控股000668.SZ

ASZSECNYSTOCK

最近收盘价17.542026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）4,414,004

成交额（元）78,982,367

日线记录725

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 1 条

复权因子 725 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-01	2026-07-08	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 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	18.01	18.65	17.36	17.54	17.54	qfq	4,414,004	78,982,367	-3.47%
2026-07-16	18.76	19.05	18.02	18.17	18.17	qfq	2,939,400	54,477,873	-4.37%
2026-07-15	18.72	20.00	18.17	19.00	19.00	qfq	4,338,700	82,239,991	0.53%
2026-07-14	20.49	20.89	18.53	18.90	18.90	qfq	4,380,900	83,822,066	-8.21%
2026-07-13	21.62	21.82	20.27	20.59	20.59	qfq	3,009,100	63,350,061	-7.34%
2026-07-10	22.39	22.66	21.32	22.22	22.22	qfq	2,770,500	60,217,318	-0.71%
2026-07-09	21.66	22.66	20.70	22.38	22.38	qfq	3,432,409	75,074,777	3.37%
2026-07-08	22.49	22.59	21.12	21.65	21.65	qfq	2,483,616	53,603,011	-3.95%
2026-07-07	22.55	22.97	22.06	22.54	22.38	qfq	3,749,104	84,709,574	1.30%
2026-07-06	21.90	22.63	21.36	22.25	22.09	qfq	2,291,600	50,486,468	1.60%
2026-07-03	20.91	22.09	20.91	21.90	21.74	qfq	3,000,300	64,999,702	0.74%
2026-07-02	21.43	23.13	21.43	21.74	21.59	qfq	3,433,123	76,837,849	-0.32%
2026-07-01	22.15	22.15	20.82	21.81	21.66	qfq	4,030,200	85,612,722	-0.77%
2026-06-30	22.74	22.82	21.50	21.98	21.82	qfq	3,568,000	78,337,255	-3.60%
2026-06-29	22.68	23.35	22.33	22.80	22.64	qfq	5,125,807	117,339,776	0.44%
2026-06-26	21.20	22.70	20.30	22.70	22.54	qfq	6,029,873	130,831,167	7.79%
2026-06-25	21.81	21.81	20.70	21.06	20.91	qfq	3,902,273	82,585,282	-2.73%
2026-06-24	22.80	23.27	21.43	21.65	21.50	qfq	5,499,920	120,918,008	-5.99%
2026-06-23	23.12	23.80	22.30	23.03	22.87	qfq	4,894,514	112,287,226	-1.71%
2026-06-22	22.53	23.70	21.41	23.43	23.26	qfq	8,096,931	188,081,335	5.26%
2026-06-18	21.39	23.36	21.39	22.26	22.10	qfq	8,189,732	185,756,488	4.80%
2026-06-17	21.60	22.20	20.83	21.24	21.09	qfq	4,251,700	91,477,192	-1.98%
2026-06-16	20.18	22.00	19.80	21.67	21.52	qfq	6,561,774	138,685,436	7.49%
2026-06-15	20.62	20.62	19.60	20.16	20.02	qfq	5,353,999	107,779,449	-2.23%
2026-06-12	20.53	20.85	20.20	20.62	20.47	qfq	3,444,620	70,838,142	0.63%
2026-06-11	21.00	21.35	20.40	20.49	20.34	qfq	5,126,400	106,877,532	-2.80%
2026-06-10	19.60	21.17	19.56	21.08	20.93	qfq	6,242,099	129,155,797	5.66%
2026-06-09	21.99	21.99	19.87	19.95	19.81	qfq	8,918,199	182,676,818	-9.65%
2026-06-08	20.39	22.48	19.46	22.08	21.92	qfq	9,086,965	190,806,867	7.24%
2026-06-05	18.59	20.59	18.52	20.59	20.44	qfq	5,649,620	113,978,170	9.99%
2026-06-04	19.10	19.40	18.55	18.72	18.59	qfq	3,920,000	74,116,089	-4.78%
2026-06-03	19.08	20.18	17.88	19.66	19.52	qfq	9,023,702	170,842,123	2.02%
2026-06-01	18.36	19.27	18.09	19.27	19.13	qfq	2,792,009	53,220,614	5.01%
2026-05-29	18.40	18.84	18.30	18.35	18.22	qfq	1,481,100	27,455,499	-0.92%
2026-05-28	19.08	19.08	18.30	18.52	18.39	qfq	1,663,700	31,015,557	-1.80%
2026-05-27	18.67	19.18	18.50	18.86	18.73	qfq	3,159,700	59,606,724	1.07%
2026-05-26	17.77	18.66	17.50	18.66	18.53	qfq	2,506,809	45,453,714	5.01%
2026-05-25	18.07	18.07	17.65	17.77	17.64	qfq	1,037,400	18,468,584	-0.73%
2026-05-22	17.77	17.92	17.20	17.90	17.77	qfq	1,610,020	28,290,453	2.87%
2026-05-21	18.21	18.42	17.22	17.40	17.28	qfq	2,546,100	45,245,964	-4.03%
2026-05-20	18.76	18.78	18.00	18.13	18.00	qfq	1,731,509	31,649,279	-1.57%
2026-05-19	18.78	18.98	18.01	18.42	18.29	qfq	2,373,147	43,719,702	-0.59%
2026-05-18	18.21	19.71	18.21	18.53	18.40	qfq	5,651,511	106,607,988	-3.34%
2026-05-15	18.48	19.17	18.23	19.17	19.03	qfq	2,046,800	38,360,950	4.98%
2026-05-14	18.29	18.40	17.73	18.26	18.13	qfq	3,327,100	60,205,806	1.28%
2026-05-13	17.98	18.90	17.71	18.03	17.90	qfq	6,486,502	118,275,158	-1.48%
2026-05-12	20.22	20.22	18.30	18.30	18.17	qfq	5,491,501	104,003,544	-4.98%
2026-05-11	19.26	19.26	19.26	19.26	19.12	qfq	732,701	14,111,821	5.02%
2026-05-08	17.78	18.34	17.78	18.34	18.21	qfq	724,123	13,217,805	4.98%
2026-05-07	16.78	17.47	16.50	17.47	17.35	qfq	2,734,321	46,926,413	4.99%
2026-05-06	15.98	16.64	15.50	16.64	16.52	qfq	3,666,359	59,824,144	4.98%
2026-04-30	15.50	15.95	15.50	15.85	15.74	qfq	1,607,700	25,424,851	1.54%
2026-04-29	15.61	15.76	15.45	15.61	15.50	qfq	1,680,600	26,170,206	0.58%
2026-04-28	15.52	15.66	14.88	15.52	15.41	qfq	2,593,700	39,602,593	-0.19%
2026-04-27	15.27	15.77	15.18	15.55	15.44	qfq	2,546,109	39,640,692	1.90%
2026-04-24	14.84	15.28	14.60	15.26	15.15	qfq	2,236,900	33,523,247	3.25%
2026-04-23	14.83	14.89	14.64	14.78	14.68	qfq	1,304,900	19,242,817	-0.34%
2026-04-22	14.80	14.87	14.52	14.83	14.72	qfq	1,624,800	23,925,772	0.34%
2026-04-21	14.16	14.88	14.16	14.78	14.68	qfq	2,175,353	31,708,027	3.00%
2026-04-20	14.69	14.69	14.19	14.35	14.25	qfq	2,293,257	32,822,392	-2.18%
2026-04-17	15.47	15.47	14.33	14.67	14.57	qfq	4,194,288	61,817,895	-2.72%
2026-04-16	14.90	15.09	14.56	15.08	14.97	qfq	2,991,182	44,407,076	1.21%
2026-04-15	15.01	15.09	14.72	14.90	14.79	qfq	1,819,500	27,026,662	-0.40%
2026-04-14	15.22	15.22	14.71	14.96	14.85	qfq	1,870,600	27,832,009	-0.40%
2026-04-13	14.60	15.11	14.27	15.02	14.91	qfq	3,148,902	46,486,676	2.11%
2026-04-10	14.80	15.42	14.58	14.71	14.61	qfq	3,677,000	54,887,516	-0.68%
2026-04-09	14.88	15.08	14.56	14.81	14.70	qfq	1,802,701	26,647,901	1.93%
2026-04-08	14.63	14.88	14.37	14.53	14.43	qfq	1,749,300	25,606,100	1.11%
2026-04-07	14.58	14.65	14.14	14.37	14.27	qfq	966,200	13,952,170	-1.58%
2026-04-03	14.42	14.61	14.06	14.60	14.50	qfq	1,063,138	15,216,949	1.39%
2026-04-02	14.65	14.89	14.20	14.40	14.30	qfq	1,638,900	23,738,859	-2.83%
2026-04-01	14.70	15.06	14.49	14.82	14.71	qfq	1,659,600	24,565,106	0.82%
2026-03-31	15.10	15.44	14.61	14.70	14.60	qfq	2,981,200	44,802,484	0.00%
2026-03-30	13.81	14.70	13.81	14.70	14.60	qfq	1,770,300	25,621,303	5.00%
2026-03-27	14.01	14.58	13.88	14.00	13.90	qfq	2,820,100	40,135,472	0.00%
2026-03-26	13.92	14.11	13.77	14.00	13.90	qfq	1,480,692	20,702,636	0.57%
2026-03-25	13.43	13.95	13.43	13.92	13.82	qfq	1,913,799	26,396,550	4.35%
2026-03-24	12.88	13.34	12.87	13.34	13.25	qfq	1,440,508	18,863,049	5.04%
2026-03-23	12.91	13.04	12.65	12.70	12.61	qfq	1,609,400	20,638,454	-4.37%
2026-03-20	13.62	13.99	13.13	13.28	13.19	qfq	2,230,800	30,204,304	-3.49%
2026-03-19	14.21	14.47	13.76	13.76	13.66	qfq	2,290,800	32,089,134	-4.97%
2026-03-18	14.34	14.67	14.18	14.48	14.38	qfq	1,799,650	25,899,331	1.61%
2026-03-17	14.47	14.76	14.14	14.25	14.15	qfq	2,169,950	31,253,412	0.85%
2026-03-16	13.50	14.13	13.30	14.13	14.03	qfq	2,113,800	28,993,680	4.98%
2026-03-13	13.77	13.90	13.39	13.46	13.36	qfq	1,985,200	26,986,317	-2.25%
2026-03-12	14.33	14.40	13.70	13.77	13.67	qfq	1,518,400	21,164,849	-3.91%
2026-03-11	14.30	14.36	14.17	14.33	14.23	qfq	912,238	13,025,624	0.56%
2026-03-10	14.46	14.62	14.20	14.25	14.15	qfq	1,750,521	25,132,980	-0.49%
2026-03-09	14.70	14.77	14.20	14.32	14.22	qfq	1,885,308	27,225,145	-2.32%
2026-03-06	14.33	14.66	14.13	14.66	14.56	qfq	1,158,901	16,715,155	2.73%
2026-03-05	14.48	14.74	14.22	14.27	14.17	qfq	1,786,900	25,907,294	0.92%
2026-03-04	14.40	14.49	13.95	14.14	14.04	qfq	2,183,601	31,018,425	-2.95%
2026-03-03	15.46	15.68	14.57	14.57	14.47	qfq	2,469,800	37,010,936	-5.02%
2026-03-02	15.40	15.65	15.00	15.34	15.23	qfq	2,362,180	36,135,839	-2.11%
2026-02-27	15.52	16.06	15.45	15.67	15.56	qfq	2,522,411	39,796,282	-0.19%
2026-02-26	15.08	15.86	14.97	15.70	15.59	qfq	3,212,417	49,967,302	3.90%
2026-02-25	14.43	15.11	14.40	15.11	15.00	qfq	4,029,493	60,185,863	5.00%
2026-02-24	13.70	14.39	13.70	14.39	14.29	qfq	2,698,663	38,607,399	5.04%
2026-02-13	13.94	14.21	13.66	13.70	13.60	qfq	1,640,810	22,910,910	-0.58%
2026-02-12	14.09	14.09	13.71	13.78	13.68	qfq	1,106,810	15,328,635	-1.29%
2026-02-11	14.49	14.49	13.90	13.96	13.86	qfq	2,044,700	28,875,620	-3.72%
2026-02-10	14.06	14.57	13.87	14.50	14.40	qfq	2,655,363	37,975,738	3.13%
2026-02-09	13.80	14.26	13.78	14.06	13.96	qfq	1,893,700	26,548,333	0.86%
2026-02-06	13.80	14.16	13.65	13.94	13.84	qfq	1,944,700	27,184,609	1.16%
2026-02-05	14.30	14.47	13.73	13.78	13.68	qfq	2,933,613	40,933,285	-3.37%
2026-02-04	15.13	15.26	13.81	14.26	14.16	qfq	5,299,201	76,195,347	-1.93%
2026-02-03	14.00	14.54	13.97	14.54	14.44	qfq	1,866,700	26,828,651	4.98%
2026-02-02	12.98	13.85	12.98	13.85	13.75	qfq	5,141,493	70,716,616	5.00%
2026-01-30	13.16	13.44	12.64	13.19	13.10	qfq	2,840,323	36,936,042	-0.90%
2026-01-29	13.39	13.63	13.11	13.31	13.22	qfq	3,425,800	45,652,246	-0.45%
2026-01-28	13.51	13.78	12.77	13.37	13.28	qfq	4,502,501	59,831,327	-0.22%
2026-01-27	13.95	14.08	13.37	13.40	13.30	qfq	4,370,440	59,364,106	-4.76%
2026-01-26	14.22	14.67	13.80	14.07	13.97	qfq	4,404,970	62,958,765	0.72%
2026-01-23	13.78	14.10	13.69	13.97	13.87	qfq	2,191,610	30,454,273	0.50%
2026-01-22	13.88	14.18	13.58	13.90	13.80	qfq	4,459,350	61,605,106	0.51%
2026-01-21	13.06	13.90	13.06	13.83	13.73	qfq	5,987,380	81,812,067	4.46%
2026-01-20	12.66	13.29	12.66	13.24	13.15	qfq	8,195,700	108,038,549	4.58%
2026-01-19	12.30	12.66	12.10	12.66	12.57	qfq	4,054,495	50,518,898	4.98%
2026-01-16	11.54	12.06	11.40	12.06	11.97	qfq	3,509,115	41,533,876	4.96%
2026-01-15	11.55	11.55	11.26	11.49	11.41	qfq	2,179,523	24,769,260	0.09%
2026-01-14	11.64	11.71	11.22	11.48	11.40	qfq	3,406,927	39,222,067	-2.13%
2026-01-13	11.52	11.85	11.33	11.73	11.65	qfq	2,877,995	33,513,203	1.91%
2026-01-12	11.73	11.98	11.48	11.51	11.43	qfq	4,512,300	53,274,396	-2.04%
2026-01-09	11.19	11.83	11.13	11.75	11.67	qfq	5,938,695	68,166,649	4.26%
2026-01-08	11.29	11.58	11.18	11.27	11.19	qfq	4,494,828	51,072,594	-0.18%
2026-01-07	11.37	11.37	10.88	11.29	11.21	qfq	9,147,811	102,816,824	4.25%
2026-01-06	10.83	10.83	10.83	10.83	10.75	qfq	180,300	1,952,649	5.04%
2026-01-05	10.28	10.31	10.28	10.31	10.24	qfq	940,167	9,685,717	4.99%
2025-12-31	9.92	10.00	9.62	9.82	9.75	qfq	2,268,400	22,146,601	-1.01%
2025-12-30	10.05	10.05	9.85	9.92	9.85	qfq	1,700,201	16,904,225	-0.70%
2025-12-29	9.86	10.03	9.68	9.99	9.92	qfq	3,071,100	30,268,551	1.83%
2025-12-26	10.15	10.39	9.80	9.81	9.74	qfq	3,518,300	35,156,924	-4.29%
2025-12-25	10.40	10.40	10.04	10.25	10.18	qfq	4,534,520	46,286,589	1.18%
2025-12-24	10.13	10.13	9.83	10.13	10.06	qfq	4,612,504	46,577,428	4.97%
2025-12-23	9.32	9.65	9.26	9.65	9.58	qfq	943,700	9,042,763	5.01%
2025-12-22	9.18	9.56	9.16	9.19	9.12	qfq	2,742,027	25,513,612	-0.11%
2025-12-19	8.59	9.41	8.59	9.20	9.13	qfq	4,034,738	35,968,235	1.77%
2025-12-18	9.50	9.55	9.03	9.04	8.98	qfq	3,301,300	30,588,709	-4.24%
2025-12-17	9.37	9.51	8.90	9.44	9.37	qfq	5,937,700	54,139,057	0.75%
2025-12-16	9.90	10.02	9.37	9.37	9.30	qfq	2,772,400	26,358,002	-4.97%
2025-12-15	10.14	10.19	9.78	9.86	9.79	qfq	2,360,800	23,493,651	-4.18%
2025-12-12	10.19	10.45	9.85	10.29	10.22	qfq	3,773,700	38,059,048	0.98%
2025-12-11	10.75	10.76	10.15	10.19	10.12	qfq	3,439,600	35,731,220	-4.59%
2025-12-10	11.06	11.13	10.55	10.68	10.60	qfq	4,448,000	47,446,408	-3.78%
2025-12-09	11.33	11.40	11.10	11.10	11.02	qfq	1,069,201	11,977,001	-1.60%
2025-12-08	11.31	11.55	11.16	11.28	11.20	qfq	1,854,781	20,960,076	-2.42%
2025-12-05	11.32	11.67	11.31	11.56	11.48	qfq	1,368,880	15,712,547	0.35%
2025-12-04	11.50	11.74	11.40	11.52	11.44	qfq	1,714,200	19,807,659	-0.26%
2025-12-03	11.82	11.88	11.55	11.55	11.47	qfq	2,328,300	27,149,130	-2.28%
2025-12-02	11.83	12.04	11.60	11.82	11.74	qfq	2,837,701	33,582,129	-0.34%
2025-12-01	12.30	12.30	11.86	11.86	11.78	qfq	5,611,200	67,045,650	-4.97%
2025-11-28	11.82	12.48	11.82	12.48	12.39	qfq	7,177,534	88,785,332	4.96%
2025-11-27	12.14	12.18	11.78	11.89	11.81	qfq	3,252,266	39,004,335	-0.59%
2025-11-26	11.80	12.14	11.80	11.96	11.88	qfq	4,954,200	59,634,759	3.46%
2025-11-25	11.10	11.56	10.94	11.56	11.48	qfq	2,711,929	30,775,353	5.00%
2025-11-24	11.32	11.42	11.01	11.01	10.93	qfq	5,584,200	61,963,708	-5.00%
2025-11-21	11.99	12.19	11.59	11.59	11.51	qfq	6,741,029	79,068,790	-5.00%
2025-11-20	11.75	12.21	11.30	12.20	12.11	qfq	7,718,231	91,033,450	4.90%
2025-11-19	11.70	12.13	11.39	11.63	11.55	qfq	5,895,039	69,423,482	0.69%
2025-11-18	11.01	11.55	10.77	11.55	11.47	qfq	5,442,527	60,768,566	5.00%
2025-11-17	10.70	11.17	10.61	11.00	10.92	qfq	4,002,480	43,672,174	2.80%
2025-11-14	10.43	11.01	10.26	10.70	10.62	qfq	5,748,780	62,479,014	2.00%
2025-11-13	10.42	10.55	10.37	10.49	10.42	qfq	1,800,500	18,867,525	0.67%
2025-11-12	10.24	10.60	10.10	10.42	10.35	qfq	3,474,000	35,964,987	1.76%
2025-11-11	9.97	10.24	9.93	10.24	10.17	qfq	3,159,940	31,945,065	2.40%
2025-11-10	9.76	10.05	9.53	10.00	9.93	qfq	3,625,227	35,323,241	2.46%
2025-11-07	9.88	9.96	9.72	9.76	9.69	qfq	2,221,800	21,860,011	-1.21%
2025-11-06	9.96	10.02	9.85	9.88	9.81	qfq	2,174,700	21,552,417	-1.40%
2025-11-05	10.15	10.32	10.01	10.02	9.95	qfq	2,651,857	26,825,602	-2.43%
2025-11-04	10.04	10.44	9.89	10.27	10.20	qfq	4,338,701	44,006,263	2.29%
2025-11-03	9.98	10.05	9.85	10.04	9.97	qfq	2,498,600	24,914,087	0.00%
2025-10-31	10.02	10.22	9.93	10.04	9.97	qfq	3,254,880	32,676,272	0.00%
2025-10-30	10.16	10.16	9.92	10.04	9.97	qfq	3,127,200	31,376,250	-0.99%
2025-10-29	10.01	10.35	9.96	10.14	10.07	qfq	3,199,080	32,418,975	1.50%
2025-10-28	10.26	10.59	9.94	9.99	9.92	qfq	8,339,193	84,991,642	-4.40%
2025-10-27	10.45	10.45	10.45	10.45	10.38	qfq	1,757,900	18,370,055	-5.00%
2025-10-24	10.68	11.00	10.60	11.00	10.92	qfq	4,553,526	49,361,745	4.96%
2025-10-23	10.08	10.48	9.95	10.48	10.41	qfq	4,933,700	50,690,567	5.01%
2025-10-22	10.04	10.28	9.92	9.98	9.91	qfq	3,750,200	37,768,164	-0.60%
2025-10-21	9.52	10.04	9.51	10.04	9.97	qfq	4,682,361	46,278,711	5.02%
2025-10-20	9.39	9.64	9.39	9.56	9.49	qfq	4,016,400	38,508,741	4.14%
2025-10-17	9.17	9.28	9.12	9.18	9.11	qfq	878,200	8,084,768	0.11%
2025-10-16	9.30	9.31	9.16	9.17	9.10	qfq	1,635,200	15,071,930	-1.50%
2025-10-15	9.19	9.38	9.10	9.31	9.24	qfq	2,187,800	20,194,186	1.97%
2025-10-14	9.18	9.44	9.11	9.13	9.07	qfq	1,081,640	9,978,048	-1.62%
2025-10-13	8.73	9.38	8.73	9.28	9.21	qfq	2,008,300	18,179,187	1.09%
2025-10-10	9.16	9.37	9.16	9.18	9.11	qfq	1,287,900	11,936,099	-0.54%
2025-10-09	9.47	9.47	9.22	9.23	9.16	qfq	2,919,900	27,207,104	-2.43%
2025-09-30	9.59	9.99	9.45	9.46	9.39	qfq	5,244,100	51,315,697	-0.53%
2025-09-29	9.30	9.54	9.19	9.51	9.44	qfq	2,300,100	21,668,217	3.48%
2025-09-26	9.13	9.27	9.13	9.19	9.12	qfq	985,100	9,050,709	0.44%
2025-09-25	9.13	9.27	9.13	9.15	9.09	qfq	1,048,700	9,617,189	0.22%
2025-09-24	9.16	9.28	9.06	9.13	9.07	qfq	1,484,800	13,568,193	0.00%
2025-09-23	9.29	9.35	9.03	9.13	9.07	qfq	2,424,135	22,263,875	-1.72%
2025-09-22	9.40	9.45	9.15	9.29	9.22	qfq	1,899,200	17,609,639	-0.85%
2025-09-19	9.56	9.60	9.21	9.37	9.30	qfq	3,012,300	28,057,457	-0.21%
2025-09-18	9.46	9.62	9.32	9.39	9.32	qfq	1,725,102	16,340,164	0.97%
2025-09-17	9.50	9.50	9.26	9.30	9.23	qfq	2,479,600	23,111,249	-2.21%
2025-09-16	9.42	9.60	9.21	9.51	9.44	qfq	3,918,549	36,794,660	-1.86%
2025-09-15	10.37	10.37	9.69	9.69	9.62	qfq	1,717,600	16,828,307	-5.00%
2025-09-12	10.26	10.36	10.01	10.20	10.13	qfq	2,896,317	29,493,833	0.10%
2025-09-11	9.95	10.26	9.83	10.19	10.12	qfq	4,054,000	41,151,043	4.30%
2025-09-10	9.36	9.77	9.21	9.77	9.70	qfq	3,944,230	37,483,245	5.05%
2025-09-09	9.32	9.48	9.28	9.30	9.23	qfq	2,747,700	25,700,455	-0.32%
2025-09-08	9.38	9.44	9.18	9.33	9.26	qfq	2,121,800	19,715,731	1.63%
2025-09-05	8.76	9.18	8.71	9.18	9.11	qfq	2,030,948	18,356,557	5.03%
2025-09-04	8.89	8.91	8.57	8.74	8.68	qfq	1,867,200	16,310,495	-1.69%
2025-09-03	9.24	9.35	8.83	8.89	8.83	qfq	2,086,100	18,761,285	-3.37%
2025-09-02	9.30	9.31	9.06	9.20	9.13	qfq	1,252,300	11,448,714	-0.97%
2025-09-01	9.10	9.33	9.06	9.29	9.22	qfq	1,126,426	10,347,585	2.20%
2025-08-29	9.18	9.37	9.02	9.09	9.03	qfq	2,128,900	19,498,999	-1.52%
2025-08-28	9.37	9.50	8.95	9.23	9.16	qfq	2,773,601	25,693,954	-1.49%
2025-08-27	9.40	9.61	9.31	9.37	9.30	qfq	2,935,347	27,764,833	-0.32%
2025-08-26	9.40	9.49	9.40	9.40	9.33	qfq	4,059,227	38,170,594	-4.95%
2025-08-25	10.03	10.11	9.87	9.89	9.82	qfq	2,996,528	29,829,476	-0.40%
2025-08-22	9.98	10.15	9.69	9.93	9.86	qfq	3,438,904	34,174,039	-0.60%
2025-08-21	9.82	10.23	9.68	9.99	9.92	qfq	5,910,825	58,878,902	1.32%
2025-08-20	9.56	9.94	9.48	9.86	9.79	qfq	5,287,745	52,018,034	4.12%
2025-08-19	9.12	9.47	9.04	9.47	9.40	qfq	3,230,900	30,143,069	4.99%
2025-08-18	9.27	9.27	9.02	9.02	8.96	qfq	3,075,212	27,996,069	-2.70%
2025-08-15	9.24	9.29	9.10	9.27	9.20	qfq	1,278,400	11,776,803	0.22%
2025-08-14	9.28	9.34	9.00	9.25	9.18	qfq	3,220,702	29,688,191	2.21%
2025-08-13	9.19	9.40	8.99	9.05	8.99	qfq	1,697,200	15,518,120	-1.95%
2025-08-12	8.93	9.30	8.83	9.23	9.16	qfq	2,269,401	20,599,454	3.71%
2025-08-11	9.30	9.31	8.88	8.90	8.84	qfq	3,657,062	32,804,281	-4.81%
2025-08-08	9.24	9.51	9.12	9.35	9.28	qfq	2,560,200	23,988,121	0.65%
2025-08-07	9.17	9.40	9.00	9.29	9.22	qfq	4,506,800	41,333,812	3.11%
2025-08-06	8.66	9.01	8.58	9.01	8.95	qfq	5,417,100	48,464,424	5.01%
2025-08-05	8.23	8.58	8.14	8.58	8.52	qfq	2,627,000	22,100,318	5.02%
2025-08-04	7.96	8.23	7.95	8.17	8.11	qfq	2,416,484	19,682,081	2.00%
2025-08-01	7.88	8.04	7.83	8.01	7.95	qfq	1,371,700	10,867,270	0.75%
2025-07-31	7.72	8.10	7.67	7.95	7.89	qfq	2,704,700	21,312,447	2.98%
2025-07-30	7.88	7.88	7.72	7.72	7.67	qfq	725,500	5,639,365	-1.28%
2025-07-29	7.93	7.98	7.80	7.82	7.76	qfq	1,326,700	10,388,559	-1.39%
2025-07-28	7.90	7.97	7.80	7.93	7.87	qfq	1,045,300	8,234,162	-0.13%
2025-07-25	7.88	8.04	7.86	7.94	7.88	qfq	1,007,400	7,992,030	0.76%
2025-07-24	7.95	8.04	7.82	7.88	7.82	qfq	1,137,500	9,036,225	-0.25%
2025-07-23	8.02	8.08	7.86	7.90	7.84	qfq	958,300	7,620,213	-1.50%
2025-07-22	8.14	8.17	8.02	8.02	7.96	qfq	1,283,000	10,362,286	-1.72%
2025-07-21	8.13	8.33	8.13	8.16	8.10	qfq	2,357,400	19,338,028	0.37%
2025-07-18	8.10	8.25	8.10	8.13	8.07	qfq	1,256,300	10,242,658	0.25%
2025-07-17	8.18	8.23	8.00	8.11	8.05	qfq	2,304,457	18,712,794	-0.61%
2025-07-16	7.77	8.16	7.75	8.16	8.10	qfq	3,991,958	32,094,955	5.02%
2025-07-15	7.98	7.99	7.66	7.77	7.71	qfq	2,851,200	22,182,351	-3.60%
2025-07-14	8.06	8.25	8.03	8.06	8.00	qfq	1,964,400	15,989,792	0.88%
2025-07-11	7.88	8.01	7.85	7.99	7.93	qfq	1,017,900	8,080,353	1.78%
2025-07-10	7.98	7.98	7.76	7.85	7.79	qfq	1,759,500	13,788,156	-1.13%
2025-07-09	7.94	8.00	7.90	7.94	7.88	qfq	1,090,883	8,678,201	-0.38%
2025-07-08	8.02	8.08	7.94	7.97	7.91	qfq	1,114,100	8,921,059	-0.62%
2025-07-07	7.97	8.09	7.80	8.02	7.96	qfq	2,809,300	22,280,562	0.63%
2025-07-04	8.23	8.23	7.96	7.97	7.91	qfq	2,433,700	19,633,418	-3.16%
2025-07-03	8.29	8.29	8.13	8.23	8.17	qfq	1,655,812	13,595,115	0.73%
2025-07-02	8.34	8.42	8.02	8.17	8.11	qfq	2,853,640	23,402,167	-2.51%
2025-07-01	8.45	8.47	8.33	8.38	8.32	qfq	2,619,701	21,984,436	-0.83%
2025-06-30	8.50	8.60	8.37	8.45	8.39	qfq	2,211,200	18,697,041	0.60%
2025-06-27	8.24	8.47	8.20	8.40	8.34	qfq	2,445,900	20,357,918	2.31%
2025-06-26	8.21	8.35	8.14	8.21	8.15	qfq	2,089,500	17,173,289	-0.97%
2025-06-25	8.36	8.38	8.20	8.29	8.23	qfq	2,093,290	17,358,862	-0.72%
2025-06-24	8.26	8.45	8.20	8.35	8.29	qfq	3,099,700	25,849,385	1.09%
2025-06-23	8.08	8.39	7.93	8.26	8.20	qfq	3,646,800	29,843,227	1.10%
2025-06-20	8.31	8.63	8.17	8.17	8.11	qfq	3,870,291	32,506,189	-2.62%
2025-06-19	8.80	8.90	8.39	8.39	8.33	qfq	4,975,690	43,238,112	-2.44%
2025-06-18	8.13	8.60	7.90	8.60	8.54	qfq	5,117,881	42,061,946	5.01%
2025-06-17	7.96	8.28	7.96	8.19	8.13	qfq	6,271,350	51,616,797	3.80%
2025-06-16	7.79	7.95	7.79	7.89	7.83	qfq	2,114,200	16,618,547	1.28%
2025-06-13	8.05	8.07	7.71	7.79	7.73	qfq	4,089,851	32,028,843	-3.83%
2025-06-12	8.15	8.36	8.02	8.10	8.04	qfq	3,190,123	26,125,859	0.37%
2025-06-11	8.25	8.29	8.06	8.07	8.01	qfq	2,830,204	23,103,280	-1.71%
2025-06-10	8.17	8.30	7.95	8.21	8.15	qfq	3,237,201	26,266,753	0.74%
2025-06-09	8.33	8.40	8.12	8.15	8.09	qfq	3,567,500	29,297,763	-2.16%
2025-06-06	8.27	8.47	8.08	8.33	8.27	qfq	4,078,401	33,631,143	0.48%
2025-06-05	8.10	8.38	7.98	8.29	8.23	qfq	7,074,024	58,155,069	3.88%
2025-06-04	7.55	7.98	7.55	7.98	7.92	qfq	4,944,123	39,004,063	5.00%
2025-06-03	7.97	8.01	7.60	7.60	7.55	qfq	6,477,762	50,518,291	-4.28%
2025-05-30	7.57	8.01	7.57	7.94	7.88	qfq	6,093,624	48,123,908	4.06%
2025-05-29	7.66	7.98	7.53	7.63	7.58	qfq	6,845,923	53,207,223	-0.26%
2025-05-28	7.60	7.65	7.40	7.65	7.60	qfq	6,090,301	46,173,064	4.94%
2025-05-27	7.09	7.36	7.03	7.29	7.24	qfq	4,093,893	29,343,934	2.68%
2025-05-26	6.81	7.11	6.77	7.10	7.05	qfq	5,069,990	35,228,519	4.87%
2025-05-23	6.88	7.19	6.76	6.77	6.72	qfq	6,452,610	44,912,475	-2.73%
2025-05-22	7.24	7.35	6.84	6.96	6.91	qfq	8,218,500	58,116,397	-1.97%
2025-05-21	6.85	7.10	6.75	7.10	7.05	qfq	4,061,800	28,266,605	5.03%
2025-05-20	6.86	7.03	6.69	6.76	6.71	qfq	9,110,100	62,397,598	0.90%
2025-05-19	6.49	6.70	6.46	6.70	6.65	qfq	4,860,200	32,270,559	5.02%
2025-05-16	6.07	6.38	5.86	6.38	6.33	qfq	7,914,893	48,741,852	4.93%
2025-05-15	6.02	6.12	6.02	6.08	6.04	qfq	6,745,118	41,118,988	4.29%
2025-05-14	5.56	5.83	5.56	5.83	5.79	qfq	4,144,560	23,709,024	5.05%
2025-05-13	5.75	5.87	5.52	5.55	5.51	qfq	6,160,110	35,011,876	-2.46%
2025-05-12	5.68	5.86	5.52	5.69	5.65	qfq	6,515,100	37,055,706	1.61%
2025-05-09	5.71	5.84	5.57	5.60	5.56	qfq	9,120,509	51,962,202	-0.88%
2025-05-08	5.50	5.65	5.41	5.65	5.61	qfq	5,147,811	28,630,383	5.02%
2025-05-07	5.14	5.38	5.08	5.38	5.34	qfq	7,454,085	39,013,808	5.08%
2025-05-06	4.88	5.12	4.85	5.12	5.08	qfq	5,023,828	25,155,376	4.92%
2025-04-30	4.65	4.88	4.60	4.88	4.85	qfq	13,950,245	66,650,527	4.95%
2025-04-28	4.62	4.83	4.40	4.65	4.62	qfq	8,663,331	39,984,490	-3.53%
2025-04-25	4.81	4.95	4.71	4.82	4.79	qfq	9,205,408	44,412,942	-0.62%
2025-04-24	4.99	5.04	4.68	4.85	4.82	qfq	15,117,111	72,804,696	-6.01%
2025-04-23	4.72	5.38	4.72	5.16	5.12	qfq	18,365,455	91,822,451	4.03%
2025-04-22	4.96	4.96	4.96	4.96	4.92	qfq	2,248,900	11,154,544	-9.98%
2025-04-21	5.51	5.51	5.51	5.51	5.47	qfq	3,737,500	20,593,625	-9.97%
2025-04-18	5.92	6.51	5.71	6.12	6.08	qfq	23,935,390	147,394,314	3.38%
2025-04-17	5.32	5.92	5.19	5.92	5.88	qfq	17,686,890	101,046,509	10.04%
2025-04-16	4.88	5.38	4.82	5.38	5.34	qfq	16,344,512	86,088,529	10.02%
2025-04-15	5.05	5.05	4.83	4.89	4.86	qfq	7,734,210	37,977,229	-4.12%
2025-04-14	4.70	5.10	4.70	5.10	5.06	qfq	8,854,452	44,329,662	9.91%
2025-04-11	4.61	4.70	4.55	4.64	4.61	qfq	2,907,800	13,507,568	-0.22%
2025-04-10	4.58	4.72	4.56	4.65	4.62	qfq	4,331,842	20,149,523	2.88%
2025-04-09	4.39	4.57	4.09	4.52	4.49	qfq	5,573,386	24,221,067	0.44%
2025-04-08	4.63	4.75	4.40	4.50	4.47	qfq	5,242,310	23,936,578	-2.60%
2025-04-07	4.86	4.96	4.62	4.62	4.59	qfq	3,852,294	17,976,216	-9.94%
2025-04-03	5.08	5.19	5.05	5.13	5.09	qfq	2,745,700	14,033,038	-0.39%
2025-04-02	5.13	5.21	5.05	5.15	5.11	qfq	2,541,300	13,035,513	0.59%
2025-04-01	5.01	5.25	5.01	5.12	5.08	qfq	4,222,501	21,699,008	2.61%
2025-03-31	5.09	5.11	4.91	4.99	4.95	qfq	4,351,200	21,687,782	-1.96%
2025-03-28	5.19	5.22	5.09	5.09	5.05	qfq	3,994,500	20,539,261	-2.49%
2025-03-27	5.43	5.43	5.18	5.22	5.18	qfq	4,811,850	25,223,927	-3.15%
2025-03-26	5.25	5.45	5.21	5.39	5.35	qfq	4,899,650	26,358,592	2.47%
2025-03-25	5.41	5.47	5.17	5.26	5.22	qfq	6,889,168	36,421,640	-3.84%
2025-03-24	5.83	5.85	5.33	5.47	5.43	qfq	8,587,300	47,605,924	-5.69%
2025-03-21	5.94	5.96	5.78	5.80	5.76	qfq	4,305,200	25,264,810	-3.01%
2025-03-20	5.94	6.08	5.94	5.98	5.94	qfq	5,162,620	30,962,697	0.84%
2025-03-19	5.99	6.00	5.88	5.93	5.89	qfq	4,772,400	28,319,425	-0.50%
2025-03-18	6.14	6.19	5.95	5.96	5.92	qfq	7,154,308	43,061,753	-2.30%
2025-03-17	5.85	6.25	5.85	6.10	6.06	qfq	12,678,753	76,570,600	3.04%
2025-03-14	5.82	5.99	5.73	5.92	5.88	qfq	8,635,900	50,699,034	2.96%
2025-03-13	5.86	5.88	5.68	5.75	5.71	qfq	6,974,640	40,115,273	-2.21%
2025-03-12	5.97	6.03	5.84	5.88	5.84	qfq	9,087,170	53,842,363	-0.51%
2025-03-11	6.11	6.13	5.80	5.91	5.87	qfq	10,487,620	62,304,981	-4.06%
2025-03-10	5.61	6.16	5.59	6.16	6.12	qfq	13,267,861	78,462,871	10.00%
2025-03-07	5.67	5.68	5.56	5.60	5.56	qfq	4,031,411	22,558,772	-1.41%
2025-03-06	5.65	5.71	5.55	5.68	5.64	qfq	3,908,000	22,059,348	0.53%
2025-03-05	5.70	5.72	5.54	5.65	5.61	qfq	4,455,640	24,927,968	-1.22%
2025-03-04	5.78	5.78	5.60	5.72	5.68	qfq	4,220,700	24,027,337	-1.04%
2025-03-03	5.85	5.99	5.77	5.78	5.74	qfq	5,124,400	30,088,264	-1.20%
2025-02-28	6.01	6.02	5.83	5.85	5.81	qfq	3,955,933	23,381,846	-2.66%
2025-02-27	5.97	6.08	5.86	6.01	5.97	qfq	4,478,201	26,702,015	0.33%
2025-02-26	5.92	6.02	5.89	5.99	5.95	qfq	4,047,401	24,096,538	1.53%
2025-02-25	5.90	6.02	5.82	5.90	5.86	qfq	4,484,547	26,576,659	-0.34%
2025-02-24	5.77	6.06	5.66	5.92	5.88	qfq	7,986,374	46,598,940	2.42%
2025-02-21	5.92	5.94	5.71	5.78	5.74	qfq	5,543,127	31,978,238	-2.03%
2025-02-20	5.90	5.95	5.83	5.90	5.86	qfq	2,928,700	17,219,308	0.17%
2025-02-19	5.80	5.96	5.78	5.89	5.85	qfq	4,513,100	26,513,866	1.38%
2025-02-18	6.00	6.05	5.78	5.81	5.77	qfq	5,809,400	34,088,715	-2.35%
2025-02-17	5.83	6.09	5.79	5.95	5.91	qfq	8,402,000	49,841,569	2.94%
2025-02-14	5.93	5.95	5.74	5.78	5.74	qfq	5,286,200	30,722,614	-2.53%
2025-02-13	6.09	6.12	5.91	5.93	5.89	qfq	6,621,600	39,760,775	-2.15%
2025-02-12	6.22	6.25	5.99	6.06	6.02	qfq	6,698,601	40,610,071	-1.30%
2025-02-11	6.39	6.43	6.08	6.14	6.10	qfq	7,565,400	46,669,122	-3.31%
2025-02-10	6.05	6.35	6.03	6.35	6.30	qfq	9,848,249	60,798,198	6.72%
2025-02-07	5.94	6.10	5.89	5.95	5.91	qfq	8,411,302	50,575,184	0.68%
2025-02-06	6.04	6.08	5.80	5.91	5.87	qfq	8,446,882	50,049,620	0.34%
2025-02-05	6.32	6.38	5.85	5.89	5.85	qfq	16,533,528	99,509,855	-3.60%
2025-01-27	5.29	6.11	5.29	6.11	6.07	qfq	15,625,970	89,923,901	10.09%
2025-01-24	6.01	6.17	5.55	5.55	5.51	qfq	18,793,318	107,693,014	-10.05%
2025-01-23	6.86	6.99	6.17	6.17	6.13	qfq	11,015,081	71,069,095	-9.93%
2025-01-22	6.56	6.86	6.32	6.85	6.80	qfq	6,566,600	43,485,764	4.42%
2025-01-21	6.98	6.99	6.45	6.56	6.51	qfq	5,166,451	34,304,165	-2.38%
2025-01-20	6.95	7.07	6.65	6.72	6.67	qfq	5,910,225	40,041,183	-3.17%
2025-01-17	7.16	7.16	6.85	6.94	6.89	qfq	5,779,200	40,076,563	-2.25%
2025-01-16	7.35	7.40	7.03	7.10	7.05	qfq	4,970,200	35,804,328	-0.28%
2025-01-15	7.35	7.38	7.10	7.12	7.07	qfq	4,676,400	33,722,222	-1.79%
2025-01-14	7.18	7.30	7.06	7.25	7.20	qfq	6,196,800	44,625,427	3.28%
2025-01-13	7.18	7.20	6.74	7.02	6.97	qfq	6,121,881	42,689,134	-0.85%
2025-01-10	7.38	7.71	7.04	7.08	7.03	qfq	10,835,957	78,511,546	-4.19%
2025-01-09	6.82	7.39	6.65	7.39	7.34	qfq	11,199,900	80,410,417	9.97%
2025-01-08	6.70	7.04	6.37	6.72	6.67	qfq	14,714,784	100,079,160	3.23%
2025-01-07	5.97	6.51	5.97	6.51	6.46	qfq	4,316,846	27,203,605	9.97%
2025-01-06	6.02	6.04	5.73	5.92	5.88	qfq	5,860,300	34,425,651	-2.47%
2025-01-03	6.43	6.48	5.98	6.07	6.03	qfq	6,071,600	37,369,669	-5.60%
2025-01-02	6.47	6.65	6.23	6.43	6.38	qfq	6,679,558	43,147,797	0.00%
2024-12-31	6.70	6.84	6.42	6.43	6.38	qfq	5,897,200	38,666,826	-3.02%
2024-12-30	6.98	6.98	6.48	6.63	6.58	qfq	5,598,600	37,087,213	-4.60%
2024-12-27	6.85	7.06	6.79	6.95	6.90	qfq	4,288,138	29,871,592	2.36%
2024-12-26	6.86	7.04	6.71	6.79	6.74	qfq	5,716,600	39,225,798	-1.02%
2024-12-25	7.13	7.19	6.71	6.86	6.81	qfq	5,558,721	38,128,855	-4.06%
2024-12-24	7.36	7.54	6.94	7.15	7.10	qfq	8,925,359	64,175,749	-6.66%
2024-12-23	8.27	8.30	7.66	7.66	7.61	qfq	8,131,038	63,334,520	-9.99%
2024-12-20	8.51	8.60	8.44	8.51	8.45	qfq	3,171,152	26,981,658	0.00%
2024-12-19	8.64	8.66	8.38	8.51	8.45	qfq	3,128,173	26,622,942	-1.85%
2024-12-18	8.72	8.91	8.38	8.67	8.61	qfq	3,852,392	33,406,337	-0.80%
2024-12-17	9.50	9.59	8.70	8.74	8.68	qfq	4,856,892	43,620,643	-7.90%
2024-12-16	9.40	9.72	9.32	9.49	9.42	qfq	3,615,768	34,317,975	1.06%
2024-12-13	9.82	9.88	9.37	9.39	9.32	qfq	3,489,472	33,403,083	-4.38%
2024-12-12	9.59	9.85	9.33	9.82	9.75	qfq	5,476,241	52,944,133	4.25%
2024-12-11	9.16	9.60	9.14	9.42	9.35	qfq	4,134,424	38,849,110	2.61%
2024-12-10	9.50	9.50	9.10	9.18	9.11	qfq	5,734,251	53,237,774	1.21%
2024-12-09	9.24	9.40	8.93	9.07	9.01	qfq	3,864,060	35,156,098	-1.84%
2024-12-06	9.35	9.43	9.08	9.24	9.17	qfq	4,116,801	38,074,069	-1.18%
2024-12-05	9.31	9.65	9.02	9.35	9.28	qfq	5,845,111	55,044,969	-0.32%
2024-12-04	9.24	9.70	9.13	9.38	9.31	qfq	7,844,601	73,783,505	1.63%
2024-12-03	9.32	9.56	9.13	9.23	9.16	qfq	3,853,201	35,797,562	-0.97%
2024-12-02	9.18	9.38	9.10	9.32	9.25	qfq	3,229,438	29,914,710	2.08%
2024-11-29	9.02	9.25	8.82	9.13	9.07	qfq	3,351,803	30,375,026	1.44%
2024-11-28	8.80	9.15	8.80	9.00	8.94	qfq	3,392,901	30,510,866	1.81%
2024-11-27	8.73	8.84	8.37	8.84	8.78	qfq	3,175,600	27,185,127	0.80%
2024-11-26	8.80	8.97	8.72	8.77	8.71	qfq	2,622,100	23,168,325	-0.68%
2024-11-25	8.60	8.99	8.50	8.83	8.77	qfq	4,247,901	37,029,162	4.74%
2024-11-22	9.00	9.00	8.41	8.43	8.37	qfq	3,285,700	28,655,061	-5.17%
2024-11-21	8.93	9.06	8.77	8.89	8.83	qfq	3,220,296	28,653,026	-0.56%
2024-11-20	8.70	8.94	8.49	8.94	8.88	qfq	4,077,800	35,992,694	2.05%
2024-11-19	8.74	8.84	8.32	8.76	8.70	qfq	5,646,946	48,370,119	0.00%
2024-11-18	9.34	9.34	8.66	8.76	8.70	qfq	4,588,560	40,794,810	-4.37%
2024-11-15	9.62	9.73	9.11	9.16	9.09	qfq	3,711,100	34,756,373	-5.57%
2024-11-14	10.11	10.32	9.65	9.70	9.63	qfq	3,852,651	38,085,498	-2.71%
2024-11-13	9.88	9.98	9.50	9.97	9.90	qfq	4,353,100	42,615,188	1.73%
2024-11-12	10.25	10.40	9.67	9.80	9.73	qfq	7,149,331	71,731,211	-3.45%
2024-11-11	9.50	10.20	9.20	10.15	10.08	qfq	10,429,301	102,321,349	7.75%
2024-11-08	9.98	10.05	9.28	9.42	9.35	qfq	11,232,800	108,053,088	-4.27%
2024-11-07	10.83	10.83	9.73	9.84	9.77	qfq	16,335,706	163,305,012	-3.81%
2024-11-06	9.69	10.44	9.53	10.23	10.16	qfq	18,409,523	187,148,597	5.57%
2024-11-05	8.81	9.69	8.81	9.69	9.62	qfq	6,867,538	65,053,165	9.99%
2024-11-04	8.29	9.03	8.01	8.81	8.75	qfq	15,392,760	133,721,948	4.38%
2024-11-01	8.41	9.26	8.38	8.44	8.38	qfq	15,846,821	137,230,475	-1.06%
2024-10-31	8.62	8.75	8.16	8.53	8.47	qfq	17,501,797	146,643,498	-1.95%
2024-10-30	9.31	9.70	8.51	8.70	8.64	qfq	29,112,067	258,150,902	-4.81%
2024-10-29	8.28	9.14	8.24	9.14	9.08	qfq	23,924,578	213,080,940	9.99%
2024-10-28	8.18	8.35	8.11	8.31	8.25	qfq	6,733,100	55,580,137	3.10%
2024-10-25	7.88	8.20	7.88	8.06	8.00	qfq	6,064,000	48,789,625	3.33%
2024-10-24	7.70	7.84	7.61	7.80	7.74	qfq	4,863,776	37,573,737	0.52%
2024-10-23	7.56	7.82	7.45	7.76	7.70	qfq	5,974,101	45,941,671	2.65%
2024-10-22	7.38	7.79	7.31	7.56	7.51	qfq	5,374,581	40,565,901	2.44%
2024-10-21	7.32	7.40	7.22	7.38	7.33	qfq	4,409,980	32,334,376	0.96%
2024-10-18	7.22	7.41	7.08	7.31	7.26	qfq	6,494,876	47,040,879	0.14%
2024-10-17	7.59	7.75	7.29	7.30	7.25	qfq	6,935,900	51,546,270	-3.69%
2024-10-16	7.31	8.06	7.31	7.58	7.53	qfq	8,650,800	65,620,562	2.85%
2024-10-15	7.45	7.60	7.30	7.37	7.32	qfq	6,061,080	45,189,372	-1.21%
2024-10-14	7.55	7.71	7.21	7.46	7.41	qfq	8,180,177	60,843,694	1.08%
2024-10-11	7.90	7.93	7.38	7.38	7.33	qfq	13,537,960	103,881,242	-10.00%
2024-10-10	7.49	8.20	7.21	8.20	8.14	qfq	18,421,784	148,303,004	10.07%
2024-10-09	7.87	7.90	7.30	7.45	7.40	qfq	8,649,457	65,496,104	-8.14%
2024-10-08	8.55	8.55	7.50	8.11	8.05	qfq	16,920,177	135,429,145	3.58%
2024-09-30	7.86	7.97	7.08	7.83	7.77	qfq	14,833,843	113,248,936	7.11%
2024-09-27	7.26	7.45	7.09	7.31	7.26	qfq	10,639,900	76,850,261	3.39%
2024-09-26	6.69	7.15	6.66	7.07	7.02	qfq	11,579,927	80,975,705	4.12%
2024-09-25	6.64	7.10	6.61	6.79	6.74	qfq	9,160,166	62,185,983	3.03%
2024-09-24	6.55	6.60	6.33	6.59	6.54	qfq	7,583,869	49,260,582	2.33%
2024-09-23	6.65	6.65	6.41	6.44	6.39	qfq	7,529,051	48,861,737	-3.30%
2024-09-20	6.54	6.75	6.43	6.66	6.61	qfq	9,300,950	61,447,628	0.30%
2024-09-19	6.50	6.68	6.39	6.64	6.59	qfq	9,430,501	61,913,129	2.15%
2024-09-18	6.59	6.59	6.31	6.50	6.45	qfq	7,883,401	50,871,878	-1.37%
2024-09-13	6.51	6.70	6.39	6.59	6.54	qfq	11,551,273	75,464,632	-0.15%
2024-09-12	6.58	7.15	6.47	6.60	6.55	qfq	18,938,623	125,321,664	-4.35%
2024-09-11	6.22	6.90	6.19	6.90	6.85	qfq	12,852,201	86,575,416	10.05%
2024-09-10	6.23	6.31	6.10	6.27	6.23	qfq	2,593,900	16,101,927	0.64%
2024-09-09	6.08	6.35	5.96	6.23	6.19	qfq	4,235,790	26,286,511	2.47%
2024-09-06	6.21	6.24	6.02	6.08	6.04	qfq	2,032,300	12,415,301	-1.62%
2024-09-05	5.96	6.19	5.96	6.18	6.14	qfq	2,058,200	12,584,413	3.69%
2024-09-04	6.11	6.18	5.94	5.96	5.92	qfq	1,745,200	10,505,587	-2.30%
2024-09-03	6.10	6.22	6.04	6.10	6.06	qfq	1,062,100	6,501,281	-0.16%
2024-09-02	6.35	6.38	6.09	6.11	6.07	qfq	1,700,301	10,565,693	-1.77%
2024-08-30	6.27	6.35	6.00	6.22	6.18	qfq	1,724,100	10,689,888	3.15%
2024-08-29	5.95	6.08	5.85	6.03	5.99	qfq	1,287,101	7,673,433	1.34%
2024-08-28	5.93	6.13	5.79	5.95	5.91	qfq	1,813,600	10,858,973	0.51%
2024-08-27	6.05	6.17	5.89	5.92	5.88	qfq	1,244,301	7,429,292	-2.15%
2024-08-26	6.10	6.22	5.85	6.05	6.01	qfq	1,857,800	11,255,368	2.72%
2024-08-23	6.13	6.15	5.85	5.89	5.85	qfq	1,834,800	10,948,746	-4.85%
2024-08-22	6.34	6.35	6.10	6.19	6.15	qfq	1,158,300	7,191,192	-1.12%
2024-08-21	6.18	6.30	6.01	6.26	6.22	qfq	1,577,900	9,810,008	1.79%
2024-08-20	6.27	6.33	6.09	6.15	6.11	qfq	1,433,900	8,849,891	-2.07%
2024-08-19	6.38	6.45	6.22	6.28	6.24	qfq	1,470,500	9,252,389	-1.72%
2024-08-16	6.55	6.56	6.37	6.39	6.34	qfq	1,072,900	6,897,529	-1.84%
2024-08-15	6.39	6.55	6.27	6.51	6.46	qfq	1,323,900	8,530,775	2.04%
2024-08-14	6.38	6.45	6.33	6.38	6.33	qfq	1,328,900	8,474,217	0.16%
2024-08-13	6.37	6.49	6.21	6.37	6.32	qfq	1,345,200	8,507,284	0.79%
2024-08-12	6.52	6.56	6.25	6.32	6.28	qfq	2,403,400	15,295,114	-3.66%
2024-08-09	6.54	6.85	6.51	6.56	6.51	qfq	3,802,800	25,229,480	1.08%
2024-08-08	6.48	6.58	6.31	6.49	6.44	qfq	1,973,300	12,760,591	0.62%
2024-08-07	6.41	6.50	6.27	6.45	6.40	qfq	2,200,900	14,057,299	1.42%
2024-08-06	6.27	6.42	6.11	6.36	6.31	qfq	2,523,600	15,914,143	3.41%
2024-08-05	6.24	6.36	6.06	6.15	6.11	qfq	2,310,900	14,318,380	-1.44%
2024-08-02	6.36	6.44	6.20	6.24	6.20	qfq	1,824,800	11,486,467	-2.35%
2024-08-01	6.29	6.45	6.25	6.39	6.34	qfq	2,184,200	13,826,328	1.59%
2024-07-31	6.30	6.38	6.20	6.29	6.25	qfq	3,545,204	22,216,508	-0.16%
2024-07-30	6.14	6.33	6.05	6.30	6.26	qfq	2,519,201	15,664,239	2.61%
2024-07-29	5.94	6.18	5.85	6.14	6.10	qfq	2,864,901	17,361,948	3.89%
2024-07-26	5.89	5.99	5.84	5.91	5.87	qfq	1,781,700	10,529,948	1.03%
2024-07-25	5.71	6.14	5.61	5.85	5.81	qfq	3,166,300	18,738,462	1.56%
2024-07-24	5.79	5.80	5.65	5.76	5.72	qfq	2,075,892	11,884,637	-0.69%
2024-07-23	5.82	5.93	5.74	5.80	5.76	qfq	1,744,092	10,195,096	-0.17%
2024-07-22	5.70	5.83	5.64	5.81	5.77	qfq	1,520,101	8,749,516	1.57%
2024-07-19	5.66	5.74	5.53	5.72	5.68	qfq	1,784,800	10,095,595	1.24%
2024-07-18	5.60	5.67	5.41	5.65	5.61	qfq	2,726,400	15,072,053	1.07%
2024-07-17	5.66	5.75	5.57	5.59	5.55	qfq	2,237,700	12,630,616	-1.41%
2024-07-16	5.65	5.70	5.59	5.67	5.63	qfq	2,493,800	14,055,930	0.89%
2024-07-15	5.85	5.90	5.60	5.62	5.58	qfq	5,168,100	29,412,772	-5.07%
2024-07-12	6.00	6.45	5.91	5.92	5.88	qfq	6,754,334	41,344,308	0.00%
2024-07-11	5.81	5.98	5.70	5.92	5.88	qfq	3,567,600	20,989,811	3.50%
2024-07-10	5.89	5.96	5.60	5.72	5.68	qfq	4,136,700	23,967,336	-3.21%
2024-07-09	5.96	6.10	5.80	5.91	5.87	qfq	6,686,100	39,736,463	-1.01%
2024-07-08	6.11	6.52	5.92	5.97	5.93	qfq	9,481,100	58,384,040	-2.29%
2024-07-05	5.97	6.40	5.77	6.11	6.07	qfq	15,210,207	91,725,724	-4.68%
2024-07-04	6.47	6.68	6.41	6.41	6.36	qfq	5,627,600	36,306,228	-9.97%
2024-07-03	7.45	7.58	7.03	7.12	7.07	qfq	21,916,607	162,090,335	3.34%
2024-07-02	6.25	6.89	6.21	6.89	6.84	qfq	6,067,288	40,793,144	10.06%
2024-07-01	6.25	6.29	5.98	6.26	6.22	qfq	2,679,108	16,560,872	2.62%
2024-06-28	6.20	6.35	6.08	6.10	6.06	qfq	3,602,344	22,203,795	-2.87%
2024-06-27	6.06	6.35	5.80	6.28	6.24	qfq	6,294,900	38,682,877	3.12%
2024-06-26	5.87	6.16	5.46	6.09	6.05	qfq	5,034,750	29,029,967	2.87%
2024-06-25	5.64	6.19	5.63	5.92	5.88	qfq	3,473,300	20,570,794	4.23%
2024-06-24	5.86	5.86	5.41	5.68	5.64	qfq	2,658,089	14,854,522	-5.33%
2024-06-21	6.08	6.15	5.81	6.00	5.96	qfq	2,589,100	15,336,589	-1.15%
2024-06-20	6.33	6.33	6.04	6.07	6.03	qfq	2,057,500	12,590,132	-4.11%
2024-06-19	6.26	6.36	6.07	6.33	6.29	qfq	2,348,000	14,619,554	1.61%
2024-06-18	6.21	6.29	6.10	6.23	6.19	qfq	1,530,040	9,502,286	0.16%
2024-06-17	6.27	6.33	6.10	6.22	6.18	qfq	2,361,700	14,626,694	-0.64%
2024-06-14	6.45	6.49	6.22	6.26	6.22	qfq	2,451,900	15,511,113	-2.03%
2024-06-13	6.42	6.57	6.26	6.39	6.34	qfq	3,645,400	23,396,525	-1.24%
2024-06-12	6.21	6.66	6.18	6.47	6.42	qfq	4,005,600	25,870,615	4.86%
2024-06-11	6.29	6.33	6.00	6.17	6.13	qfq	5,354,500	32,901,291	-1.91%
2024-06-07	5.87	6.29	5.83	6.29	6.25	qfq	5,223,800	32,315,325	9.97%
2024-06-06	6.02	6.10	5.41	5.72	5.68	qfq	5,131,231	28,892,007	-4.67%
2024-06-05	6.18	6.30	5.92	6.00	5.96	qfq	3,649,700	22,269,759	-4.46%
2024-06-04	6.51	6.56	6.18	6.28	6.24	qfq	3,795,400	23,926,379	-4.56%
2024-06-03	6.91	6.94	6.34	6.58	6.53	qfq	3,450,400	22,572,980	-3.80%
2024-05-31	6.93	6.98	6.82	6.84	6.79	qfq	1,816,800	12,498,304	-1.58%
2024-05-30	7.11	7.14	6.85	6.95	6.90	qfq	2,796,400	19,479,293	-2.93%
2024-05-29	7.07	7.25	7.01	7.16	7.11	qfq	2,244,100	16,032,997	1.13%
2024-05-28	7.39	7.40	7.02	7.08	7.03	qfq	2,121,000	15,118,995	-2.07%
2024-05-27	7.40	7.41	7.08	7.23	7.18	qfq	2,156,800	15,472,418	0.14%
2024-05-24	7.44	7.47	7.22	7.22	7.17	qfq	2,527,702	18,530,417	-2.30%
2024-05-23	7.63	7.70	7.24	7.39	7.34	qfq	3,573,300	26,792,057	-3.02%
2024-05-22	7.56	7.74	7.52	7.62	7.57	qfq	4,717,610	35,998,978	0.79%
2024-05-21	7.50	7.63	7.27	7.56	7.51	qfq	5,911,901	44,066,648	-0.40%
2024-05-20	8.22	8.22	7.49	7.59	7.54	qfq	11,200,835	86,204,622	-8.33%
2024-05-17	8.11	8.28	7.87	8.28	8.22	qfq	6,960,901	56,413,928	3.89%
2024-05-16	7.74	8.13	7.74	7.97	7.91	qfq	5,680,795	45,349,338	1.66%
2024-05-15	7.80	7.98	7.68	7.84	7.78	qfq	4,801,000	37,599,372	0.90%
2024-05-14	7.70	7.88	7.60	7.77	7.71	qfq	4,330,106	33,410,053	1.70%
2024-05-13	7.72	7.96	7.43	7.64	7.59	qfq	3,601,189	27,736,643	-1.67%
2024-05-10	7.91	7.91	7.42	7.77	7.71	qfq	3,578,801	27,442,156	-0.26%
2024-05-09	7.77	7.93	7.62	7.79	7.73	qfq	3,127,989	24,303,270	2.50%
2024-05-08	7.78	7.86	7.50	7.60	7.55	qfq	3,509,997	26,804,065	-2.44%
2024-05-07	7.68	7.82	7.58	7.79	7.73	qfq	4,589,989	35,260,241	3.87%
2024-05-06	7.38	7.60	7.20	7.50	7.45	qfq	6,163,608	45,887,899	3.31%
2024-04-30	7.50	7.88	7.05	7.26	7.21	qfq	10,325,989	76,530,702	1.40%
2024-04-29	6.62	7.16	6.56	7.16	7.11	qfq	3,918,900	27,124,463	9.98%
2024-04-26	6.58	6.65	6.47	6.51	6.46	qfq	2,429,500	15,864,782	-1.21%
2024-04-25	6.62	6.70	6.46	6.59	6.54	qfq	2,110,200	13,896,292	-0.45%
2024-04-24	6.67	6.80	6.44	6.62	6.57	qfq	5,098,703	33,472,040	0.46%
2024-04-23	6.22	6.76	6.18	6.59	6.54	qfq	6,401,250	41,793,651	5.95%
2024-04-22	6.87	6.97	6.15	6.22	6.18	qfq	5,790,050	37,057,770	-8.93%
2024-04-19	6.87	7.19	6.70	6.83	6.78	qfq	3,915,200	27,028,697	-2.15%
2024-04-18	6.77	7.30	6.60	6.98	6.93	qfq	6,262,400	43,542,195	4.65%
2024-04-17	5.98	6.96	5.98	6.67	6.62	qfq	8,152,904	53,620,590	0.60%
2024-04-16	6.63	6.63	6.63	6.63	6.58	qfq	480,800	3,187,704	-10.04%
2024-04-15	7.44	7.78	7.37	7.37	7.32	qfq	1,800,500	13,360,694	-10.01%
2024-04-12	8.35	8.49	8.14	8.19	8.13	qfq	1,944,300	16,110,088	-2.27%
2024-04-11	8.30	8.53	8.25	8.38	8.32	qfq	2,173,800	18,276,835	-0.12%
2024-04-10	8.76	8.79	8.26	8.39	8.33	qfq	2,707,100	22,851,033	-3.89%
2024-04-09	8.59	8.78	8.50	8.73	8.67	qfq	2,757,100	23,892,901	2.71%
2024-04-08	8.97	9.04	8.50	8.50	8.44	qfq	3,314,800	28,619,765	-4.92%
2024-04-03	8.98	9.08	8.71	8.94	8.88	qfq	2,297,727	20,380,150	-0.45%
2024-04-02	8.93	9.13	8.83	8.98	8.92	qfq	3,413,573	30,684,012	1.13%
2024-04-01	8.71	8.92	8.67	8.88	8.82	qfq	3,944,751	34,836,303	2.42%
2024-03-29	8.83	8.94	8.56	8.67	8.61	qfq	3,970,100	34,463,866	-2.25%
2024-03-28	8.77	9.27	8.72	8.87	8.81	qfq	5,806,653	51,574,856	0.11%
2024-03-27	8.64	9.43	8.54	8.86	8.80	qfq	4,822,823	42,912,665	2.78%
2024-03-26	8.55	8.71	8.41	8.62	8.56	qfq	2,356,677	20,188,467	0.70%
2024-03-25	8.85	8.90	8.51	8.56	8.50	qfq	2,567,736	22,377,598	-2.95%
2024-03-22	9.16	9.25	8.73	8.82	8.76	qfq	3,343,880	29,846,347	-3.61%
2024-03-21	9.05	9.20	8.91	9.15	9.09	qfq	2,626,484	23,857,539	1.33%
2024-03-20	8.87	9.07	8.83	9.03	8.97	qfq	2,846,717	25,548,707	1.12%
2024-03-19	8.95	9.10	8.69	8.93	8.87	qfq	3,461,400	30,768,386	0.22%
2024-03-18	8.60	8.93	8.40	8.91	8.85	qfq	4,458,980	39,141,961	4.21%
2024-03-15	8.26	8.67	8.17	8.55	8.49	qfq	5,920,300	50,152,997	3.51%
2024-03-14	8.40	8.49	8.10	8.26	8.20	qfq	2,208,400	18,267,738	-1.31%
2024-03-13	8.25	8.44	8.10	8.37	8.31	qfq	4,633,700	38,456,905	1.45%
2024-03-12	8.15	8.34	8.07	8.25	8.19	qfq	3,804,404	31,319,847	1.85%
2024-03-11	8.06	8.14	7.85	8.10	8.04	qfq	2,932,000	23,604,396	2.14%
2024-03-08	7.97	8.04	7.83	7.93	7.87	qfq	2,821,300	22,305,880	0.38%
2024-03-07	8.25	8.25	7.81	7.90	7.84	qfq	3,093,800	24,882,767	-2.71%
2024-03-06	8.14	8.29	8.00	8.12	8.06	qfq	1,988,900	16,179,131	-0.85%
2024-03-05	8.39	8.39	8.05	8.19	8.13	qfq	2,886,600	23,676,273	-2.38%
2024-03-04	8.12	8.43	7.93	8.39	8.33	qfq	5,514,800	45,228,727	3.71%
2024-03-01	8.19	8.22	7.89	8.09	8.03	qfq	3,362,101	27,065,315	-0.12%
2024-02-29	7.70	8.15	7.65	8.10	8.04	qfq	5,378,000	42,336,359	5.47%
2024-02-28	8.67	9.00	7.67	7.68	7.63	qfq	10,899,003	90,684,140	-9.86%
2024-02-27	8.05	8.55	7.93	8.52	8.46	qfq	6,550,100	54,538,264	6.23%
2024-02-26	7.85	8.35	7.80	8.02	7.96	qfq	7,109,498	57,437,454	1.13%
2024-02-23	7.87	8.04	7.62	7.93	7.87	qfq	7,281,978	56,903,313	1.02%
2024-02-22	7.80	8.17	7.46	7.85	7.79	qfq	10,094,207	78,231,668	4.11%
2024-02-21	6.85	7.54	6.80	7.54	7.49	qfq	10,585,551	77,154,855	10.07%
2024-02-20	6.35	6.85	6.26	6.85	6.80	qfq	4,290,000	28,183,252	9.95%
2024-02-19	5.58	6.23	5.42	6.23	6.19	qfq	8,474,485	49,651,406	10.07%
2024-02-08	5.15	5.84	5.00	5.66	5.62	qfq	12,041,002	62,911,353	1.80%
2024-02-07	6.06	6.06	5.56	5.56	5.52	qfq	5,175,200	28,982,136	-10.03%
2024-02-06	6.18	6.37	6.18	6.18	6.14	qfq	5,257,200	32,663,202	-10.04%
2024-02-05	7.53	7.53	6.87	6.87	6.82	qfq	4,134,600	29,065,653	-9.96%
2024-02-02	8.50	8.73	7.63	7.63	7.58	qfq	6,208,600	50,094,674	-10.02%
2024-02-01	8.90	8.97	7.90	8.48	8.42	qfq	7,810,400	66,356,083	-3.20%
2024-01-31	9.45	9.50	8.61	8.76	8.70	qfq	7,032,473	63,169,486	-7.40%
2024-01-30	10.26	10.26	9.28	9.46	9.39	qfq	7,539,754	72,464,051	-6.98%
2024-01-29	11.02	11.06	9.95	10.17	10.10	qfq	4,965,794	51,414,381	-7.71%
2024-01-26	10.82	11.22	10.82	11.02	10.94	qfq	4,396,400	48,632,709	2.51%
2024-01-25	10.32	10.80	10.23	10.75	10.67	qfq	4,547,105	47,884,535	4.17%
2024-01-24	10.39	10.73	10.17	10.32	10.25	qfq	4,942,671	51,334,028	0.19%
2024-01-23	10.68	10.68	10.21	10.30	10.23	qfq	5,197,005	53,900,460	-3.56%
2024-01-22	11.25	11.38	10.65	10.68	10.60	qfq	4,966,460	54,804,711	-4.47%
2024-01-19	11.82	11.83	11.00	11.18	11.10	qfq	5,951,660	67,604,673	-5.49%
2024-01-18	12.34	12.34	11.41	11.83	11.75	qfq	7,043,600	82,183,400	-4.21%
2024-01-17	12.38	12.54	12.25	12.35	12.26	qfq	3,743,001	46,305,537	-0.24%
2024-01-16	12.49	12.60	12.19	12.38	12.29	qfq	5,408,101	66,886,337	-1.12%
2024-01-15	12.38	12.63	12.34	12.52	12.43	qfq	4,516,700	56,236,507	-0.08%
2024-01-12	12.67	12.68	12.33	12.53	12.44	qfq	7,551,700	94,404,673	-0.95%
2024-01-11	13.24	13.40	12.09	12.65	12.56	qfq	16,596,405	209,467,394	-4.53%
2024-01-10	12.99	13.31	12.79	13.25	13.16	qfq	9,903,573	128,995,651	3.11%
2024-01-09	12.81	13.07	12.73	12.85	12.76	qfq	5,373,500	69,099,171	0.23%
2024-01-08	12.81	12.87	12.61	12.82	12.73	qfq	5,629,132	71,585,485	0.87%
2024-01-05	12.99	13.00	12.57	12.71	12.62	qfq	6,675,054	85,573,637	-1.24%
2024-01-04	12.69	13.05	12.69	12.87	12.78	qfq	2,893,400	37,325,260	1.34%
2024-01-03	12.76	12.88	12.69	12.70	12.61	qfq	2,660,568	33,948,394	-0.63%
2024-01-02	12.80	12.89	12.62	12.78	12.69	qfq	2,570,000	32,736,087	0.63%
2023-12-29	12.67	12.89	12.46	12.70	12.61	qfq	4,528,368	57,650,972	0.24%
2023-12-28	12.30	12.70	12.20	12.67	12.58	qfq	3,802,611	47,603,397	3.01%
2023-12-27	12.23	12.47	12.09	12.30	12.21	qfq	2,650,499	32,377,724	1.07%
2023-12-26	12.28	12.36	12.12	12.17	12.08	qfq	2,937,321	35,810,156	-0.98%
2023-12-25	12.50	12.56	12.04	12.29	12.20	qfq	5,145,200	62,961,189	-1.68%
2023-12-22	12.69	12.88	12.45	12.50	12.41	qfq	4,483,621	56,666,167	-0.95%
2023-12-21	12.46	12.70	12.32	12.62	12.53	qfq	4,457,900	55,923,320	-0.08%
2023-12-20	12.42	12.66	12.36	12.63	12.54	qfq	4,495,711	56,321,441	1.36%
2023-12-19	12.57	12.65	12.33	12.46	12.37	qfq	4,560,668	56,860,492	-0.80%
2023-12-18	12.42	12.85	12.30	12.56	12.47	qfq	8,491,000	106,811,602	1.95%
2023-12-15	12.39	12.50	12.23	12.32	12.23	qfq	3,626,500	44,711,782	-0.48%
2023-12-14	12.25	12.58	12.23	12.38	12.29	qfq	4,764,800	58,917,757	0.98%
2023-12-13	12.19	12.42	12.12	12.26	12.17	qfq	4,265,443	52,278,728	0.41%
2023-12-12	11.77	12.38	11.67	12.21	12.12	qfq	4,721,443	56,946,924	4.18%
2023-12-11	11.43	11.75	11.31	11.72	11.64	qfq	2,752,200	31,954,472	2.36%
2023-12-08	11.99	11.99	11.45	11.45	11.37	qfq	2,155,400	25,035,332	-3.70%
2023-12-07	11.96	12.02	11.80	11.89	11.81	qfq	1,305,400	15,516,986	-0.50%
2023-12-06	11.80	12.02	11.70	11.95	11.87	qfq	2,083,700	24,847,425	1.70%
2023-12-05	12.00	12.09	11.73	11.75	11.67	qfq	1,697,200	20,149,223	-2.08%
2023-12-04	12.17	12.22	11.88	12.00	11.91	qfq	2,782,900	33,380,962	-0.58%
2023-12-01	11.98	12.19	11.88	12.07	11.98	qfq	1,549,400	18,694,585	0.84%
2023-11-30	11.98	12.02	11.77	11.97	11.89	qfq	1,675,600	19,931,478	0.00%
2023-11-29	12.22	12.22	11.90	11.97	11.89	qfq	1,652,400	19,779,560	-1.16%
2023-11-28	11.99	12.18	11.87	12.11	12.02	qfq	1,434,100	17,305,957	0.83%
2023-11-27	12.18	12.18	11.96	12.01	11.92	qfq	1,728,000	20,819,874	-1.15%
2023-11-24	12.27	12.35	12.14	12.15	12.06	qfq	1,613,800	19,728,357	-0.49%
2023-11-23	12.02	12.26	11.97	12.21	12.12	qfq	2,271,267	27,616,061	1.08%
2023-11-22	12.06	12.24	12.01	12.08	11.99	qfq	1,426,600	17,283,065	0.08%
2023-11-21	12.01	12.20	12.01	12.07	11.98	qfq	1,555,200	18,834,582	0.33%
2023-11-20	11.89	12.09	11.89	12.03	11.94	qfq	2,001,700	23,972,332	1.01%
2023-11-17	11.83	11.93	11.75	11.91	11.83	qfq	1,482,000	17,565,869	0.42%
2023-11-16	11.90	11.97	11.62	11.86	11.78	qfq	1,437,200	17,019,218	-0.25%
2023-11-15	11.97	12.01	11.85	11.89	11.81	qfq	864,915	10,315,728	-0.25%
2023-11-14	11.95	12.05	11.87	11.92	11.84	qfq	1,014,800	12,098,686	-0.25%
2023-11-13	11.99	12.17	11.85	11.95	11.87	qfq	1,736,600	20,742,598	0.34%
2023-11-10	11.79	12.10	11.61	11.91	11.83	qfq	2,600,700	30,995,120	0.93%
2023-11-09	11.87	12.00	11.74	11.80	11.72	qfq	1,647,200	19,528,606	-0.34%
2023-11-08	11.90	11.95	11.78	11.84	11.76	qfq	1,196,400	14,197,671	-0.17%
2023-11-07	11.87	11.87	11.71	11.86	11.78	qfq	1,490,000	17,574,736	-0.17%
2023-11-06	11.76	11.92	11.66	11.88	11.80	qfq	2,042,010	24,193,428	1.80%
2023-11-03	11.79	11.93	11.62	11.67	11.59	qfq	1,706,400	20,090,724	-0.43%
2023-11-02	11.73	11.87	11.67	11.72	11.64	qfq	1,664,221	19,544,937	-0.59%
2023-11-01	11.60	11.83	11.49	11.79	11.71	qfq	2,268,967	26,603,590	2.17%
2023-10-31	11.46	11.68	11.38	11.54	11.46	qfq	2,022,900	23,389,750	1.32%
2023-10-30	11.43	11.58	11.22	11.39	11.31	qfq	2,504,426	28,669,516	0.09%
2023-10-27	11.11	11.45	11.10	11.38	11.30	qfq	1,653,100	18,736,962	2.52%
2023-10-26	11.31	11.31	11.01	11.10	11.02	qfq	1,272,500	14,159,247	-1.94%
2023-10-25	11.15	11.40	11.14	11.32	11.24	qfq	1,433,000	16,229,537	1.07%
2023-10-24	10.81	11.24	10.63	11.20	11.12	qfq	2,216,900	24,489,727	4.58%
2023-10-23	11.02	11.02	10.60	10.71	10.63	qfq	1,414,377	15,227,307	-1.83%
2023-10-20	11.03	11.09	10.86	10.91	10.83	qfq	2,242,300	24,479,305	-0.37%
2023-10-19	11.04	11.29	10.61	10.95	10.87	qfq	3,328,944	36,472,266	-0.27%
2023-10-18	11.17	11.18	10.96	10.98	10.90	qfq	1,847,600	20,361,575	-1.88%
2023-10-17	11.39	11.39	11.11	11.19	11.11	qfq	2,044,532	22,876,797	-1.15%
2023-10-16	11.62	11.62	11.15	11.32	11.24	qfq	4,003,732	45,416,242	-2.83%
2023-10-13	11.26	12.09	11.18	11.65	11.57	qfq	5,051,900	59,079,518	3.46%
2023-10-12	11.28	11.39	11.17	11.26	11.18	qfq	888,100	9,988,370	0.09%
2023-10-11	11.30	11.36	11.15	11.25	11.17	qfq	946,600	10,656,023	0.54%
2023-10-10	11.35	11.35	11.15	11.19	11.11	qfq	998,900	11,202,145	-0.62%
2023-10-09	11.43	11.43	11.18	11.26	11.18	qfq	1,590,900	17,961,428	-1.57%
2023-09-28	11.44	11.60	11.34	11.44	11.36	qfq	1,654,380	19,034,820	1.24%
2023-09-27	11.28	11.62	11.15	11.30	11.22	qfq	1,557,900	17,791,796	0.71%
2023-09-26	11.28	11.35	11.19	11.22	11.14	qfq	817,601	9,191,019	-0.88%
2023-09-25	11.49	11.49	11.26	11.32	11.24	qfq	992,137	11,251,703	-1.31%
2023-09-22	11.40	11.57	11.22	11.47	11.39	qfq	1,331,780	15,110,610	1.41%
2023-09-21	11.75	11.75	11.30	11.31	11.23	qfq	1,248,600	14,312,977	-2.42%
2023-09-20	11.70	11.73	11.50	11.59	11.51	qfq	1,588,300	18,478,405	0.70%
2023-09-19	11.63	11.70	11.47	11.51	11.43	qfq	1,015,513	11,739,400	-0.69%
2023-09-18	11.45	11.67	11.25	11.59	11.51	qfq	1,224,300	14,136,051	1.13%
2023-09-15	11.20	11.55	11.12	11.46	11.38	qfq	1,770,513	20,189,277	2.32%
2023-09-14	11.26	11.37	11.11	11.20	11.12	qfq	1,349,397	15,176,232	-0.27%
2023-09-13	11.13	11.35	11.12	11.23	11.15	qfq	1,395,200	15,664,717	0.00%
2023-09-12	11.63	11.63	11.21	11.23	11.15	qfq	1,789,013	20,231,925	-2.09%
2023-09-11	11.32	11.85	11.29	11.47	11.39	qfq	2,831,600	32,765,388	1.50%
2023-09-08	11.12	11.32	11.12	11.30	11.22	qfq	1,194,213	13,430,693	0.53%
2023-09-07	11.47	11.60	11.18	11.24	11.16	qfq	1,788,113	20,267,180	-1.14%
2023-09-06	11.32	11.42	11.20	11.37	11.29	qfq	1,068,413	12,085,371	0.80%
2023-09-05	11.56	11.60	11.20	11.28	11.20	qfq	1,818,833	20,684,883	-2.42%
2023-09-04	11.48	11.76	11.48	11.56	11.48	qfq	1,827,833	21,145,981	0.70%
2023-09-01	11.68	11.98	11.40	11.48	11.40	qfq	1,435,200	16,559,500	-1.29%
2023-08-31	11.90	11.90	11.57	11.63	11.55	qfq	1,708,700	19,974,490	-1.94%
2023-08-30	11.98	12.13	11.81	11.86	11.78	qfq	1,825,900	21,939,455	0.08%
2023-08-29	11.49	11.87	11.30	11.85	11.77	qfq	1,899,100	22,199,067	5.61%
2023-08-28	11.55	11.71	11.08	11.22	11.14	qfq	2,022,500	23,329,605	1.72%
2023-08-25	11.30	11.30	10.96	11.03	10.95	qfq	1,161,100	12,862,129	-1.43%
2023-08-24	11.38	11.39	10.99	11.19	11.11	qfq	1,228,400	13,678,229	-1.67%
2023-08-23	11.44	11.58	11.26	11.38	11.30	qfq	1,253,600	14,321,997	-0.52%
2023-08-22	11.76	11.76	11.31	11.44	11.36	qfq	1,587,900	18,159,322	-1.89%
2023-08-21	11.70	11.88	11.55	11.66	11.58	qfq	1,481,500	17,298,010	-0.26%
2023-08-18	11.98	12.05	11.61	11.69	11.61	qfq	1,329,000	15,794,713	-2.09%
2023-08-17	11.88	12.03	11.75	11.94	11.86	qfq	1,521,500	18,074,697	0.17%
2023-08-16	12.04	12.19	11.82	11.92	11.84	qfq	1,689,901	20,341,068	-0.67%
2023-08-15	12.12	12.17	11.87	12.00	11.91	qfq	2,229,379	26,733,315	-0.25%
2023-08-14	11.61	12.12	11.59	12.03	11.94	qfq	2,874,806	34,398,685	-0.82%
2023-08-11	12.01	12.30	12.01	12.13	12.04	qfq	4,878,500	59,296,845	1.25%
2023-08-10	11.66	12.50	11.59	11.98	11.89	qfq	5,507,700	66,419,006	3.72%
2023-08-09	11.80	11.80	11.45	11.55	11.47	qfq	1,067,900	12,369,063	-0.17%
2023-08-08	11.55	11.60	11.34	11.57	11.49	qfq	1,700,900	19,534,479	0.17%
2023-08-07	11.73	11.79	11.40	11.55	11.47	qfq	1,654,550	19,079,647	-1.95%
2023-08-04	12.00	12.04	11.71	11.78	11.70	qfq	1,296,500	15,323,783	-1.67%
2023-08-03	11.87	12.06	11.62	11.98	11.89	qfq	1,800,600	21,347,997	0.93%
2023-08-02	11.83	12.06	11.74	11.87	11.79	qfq	1,507,500	17,904,379	0.59%
2023-08-01	11.93	12.03	11.74	11.80	11.72	qfq	2,212,060	26,217,110	-0.67%
2023-07-31	11.87	12.06	11.86	11.88	11.80	qfq	1,947,250	23,253,395	0.59%
2023-07-28	11.81	12.08	11.73	11.81	11.73	qfq	2,394,300	28,367,547	0.00%
2023-07-27	11.89	12.04	11.71	11.81	11.73	qfq	2,789,785	33,133,063	-1.09%
2023-07-26	11.94	12.55	11.70	11.94	11.86	qfq	6,161,001	74,167,513	0.00%
2023-07-25	11.52	12.00	11.52	11.94	11.86	qfq	4,693,401	55,465,236	4.19%
2023-07-24	11.48	11.59	11.36	11.46	11.38	qfq	1,478,000	16,951,953	0.26%
2023-07-21	11.35	11.53	11.21	11.43	11.35	qfq	1,371,901	15,670,415	1.78%
2023-07-20	11.31	11.46	11.12	11.23	11.15	qfq	1,070,400	12,118,601	-0.71%
2023-07-19	11.10	11.37	11.03	11.31	11.23	qfq	1,891,700	21,229,275	2.26%
2023-07-18	11.16	11.19	10.98	11.06	10.98	qfq	1,121,500	12,414,637	-0.98%