SECURITY DETAIL · RAW DATA

沃顿科技000920.SZ

ASZSECNYSTOCK

最近收盘价14.002026-07-17

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）64,239,367

成交额（元）932,279,117

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-09	2026-06-16	cash_dividend	0.164	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-15	2025-10-21	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-19	cash_dividend	0.147	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-21	2024-09-30	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	cash_dividend	0.123	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	14.07	15.24	13.92	14.00	14.00	qfq	64,239,367	932,279,117	-1.06%
2026-07-16	12.71	14.15	12.60	14.15	14.15	qfq	16,777,600	229,939,517	10.03%
2026-07-15	13.90	13.94	12.83	12.86	12.86	qfq	30,057,400	396,375,917	-6.81%
2026-07-14	13.70	14.19	13.23	13.80	13.80	qfq	41,244,803	562,564,781	-1.64%
2026-07-13	12.74	14.03	12.68	14.03	14.03	qfq	47,985,285	657,440,325	10.04%
2026-07-10	11.97	12.75	11.97	12.75	12.75	qfq	14,148,205	178,943,742	10.01%
2026-07-09	11.40	11.65	11.18	11.59	11.59	qfq	15,151,200	173,187,137	2.11%
2026-07-08	11.99	12.06	11.34	11.35	11.35	qfq	14,018,700	162,453,790	-4.94%
2026-07-07	12.23	12.38	11.90	11.94	11.94	qfq	15,521,100	188,012,558	-2.21%
2026-07-06	13.27	13.29	12.15	12.21	12.21	qfq	27,062,901	342,447,863	-8.88%
2026-07-03	14.65	14.80	13.38	13.40	13.40	qfq	33,170,986	460,272,575	-9.89%
2026-07-02	14.79	15.36	14.01	14.87	14.87	qfq	25,152,500	371,303,147	-2.75%
2026-07-01	15.99	16.16	15.12	15.29	15.29	qfq	35,444,386	547,384,455	-7.11%
2026-06-30	15.85	16.60	15.20	16.46	16.46	qfq	49,441,215	784,729,058	4.84%
2026-06-29	14.56	15.70	14.34	15.70	15.70	qfq	19,868,846	302,802,819	10.02%
2026-06-26	13.35	14.74	13.27	14.27	14.27	qfq	33,423,876	475,469,326	6.49%
2026-06-25	13.62	13.88	13.16	13.40	13.40	qfq	19,459,982	260,740,147	-2.12%
2026-06-24	13.60	14.06	13.30	13.69	13.69	qfq	19,522,000	266,362,909	-2.28%
2026-06-23	14.04	14.34	13.63	14.01	14.01	qfq	24,151,968	337,765,147	-0.71%
2026-06-22	14.79	14.86	13.51	14.11	14.11	qfq	37,737,713	529,358,067	-6.00%
2026-06-18	14.77	15.22	14.50	15.01	15.01	qfq	26,545,046	392,158,992	-0.20%
2026-06-17	14.00	15.39	13.89	15.04	15.04	qfq	33,378,850	493,171,122	4.81%
2026-06-16	13.93	14.92	13.50	14.35	14.35	qfq	37,467,247	537,962,610	0.42%
2026-06-15	14.12	14.59	13.83	14.29	14.13	qfq	33,631,465	476,441,099	-0.76%
2026-06-12	13.45	14.40	13.45	14.40	14.23	qfq	36,564,728	511,890,549	6.04%
2026-06-11	13.35	13.62	12.90	13.58	13.42	qfq	27,208,537	360,695,634	-1.74%
2026-06-10	12.93	13.88	12.64	13.82	13.66	qfq	41,676,307	551,200,614	6.47%
2026-06-09	12.05	12.98	12.02	12.98	12.83	qfq	11,765,400	149,520,239	10.00%
2026-06-08	11.88	12.49	11.62	11.80	11.66	qfq	14,983,000	180,128,797	-4.53%
2026-06-05	12.30	12.76	12.29	12.36	12.22	qfq	16,956,985	211,534,125	-0.48%
2026-06-04	12.03	12.69	11.89	12.42	12.28	qfq	16,737,800	207,069,013	0.73%
2026-06-03	12.28	12.63	12.15	12.33	12.19	qfq	16,603,000	205,104,450	0.41%
2026-06-02	12.53	12.80	12.01	12.28	12.14	qfq	17,911,341	220,339,152	0.16%
2026-06-01	12.78	13.10	12.26	12.26	12.12	qfq	24,352,600	305,733,902	-4.59%
2026-05-29	13.07	14.10	12.80	12.85	12.70	qfq	41,903,995	560,728,746	-0.23%
2026-05-28	11.79	12.88	11.70	12.88	12.73	qfq	17,212,362	218,990,752	9.99%
2026-05-27	11.79	11.94	11.55	11.71	11.58	qfq	12,187,207	143,247,407	-0.59%
2026-05-26	11.90	12.60	11.60	11.78	11.64	qfq	14,811,081	175,694,055	0.77%
2026-05-25	11.90	12.15	11.40	11.69	11.56	qfq	17,737,665	209,316,292	3.45%
2026-05-22	10.84	11.34	10.68	11.30	11.17	qfq	6,080,700	66,935,484	5.02%
2026-05-21	11.01	11.23	10.73	10.76	10.64	qfq	5,286,504	58,244,479	-2.36%
2026-05-20	11.08	11.16	10.92	11.02	10.89	qfq	3,628,715	39,946,822	-1.08%
2026-05-19	11.10	11.15	10.95	11.14	11.01	qfq	4,118,500	45,543,393	0.63%
2026-05-18	11.21	11.21	10.98	11.07	10.94	qfq	5,008,000	55,470,738	-1.42%
2026-05-15	11.52	11.55	11.15	11.23	11.10	qfq	6,313,902	71,474,467	-2.01%
2026-05-14	11.65	11.70	11.46	11.46	11.33	qfq	5,050,817	58,407,515	-1.63%
2026-05-13	11.45	11.70	11.38	11.65	11.52	qfq	5,853,366	67,974,262	1.75%
2026-05-12	11.98	11.99	11.40	11.45	11.32	qfq	8,823,515	102,328,754	-4.42%
2026-05-11	11.92	11.99	11.81	11.98	11.84	qfq	6,180,800	73,550,686	0.84%
2026-05-08	11.65	11.94	11.64	11.88	11.74	qfq	4,903,800	57,835,812	1.28%
2026-05-07	11.77	11.87	11.60	11.73	11.60	qfq	5,209,500	60,993,927	-0.26%
2026-05-06	11.62	11.80	11.53	11.76	11.63	qfq	5,921,133	69,030,551	2.08%
2026-04-30	11.85	11.86	11.49	11.52	11.39	qfq	5,410,900	62,888,555	-2.37%
2026-04-29	11.54	11.84	11.51	11.80	11.66	qfq	4,319,600	50,818,046	1.55%
2026-04-28	11.64	11.72	11.53	11.62	11.49	qfq	3,765,300	43,774,351	-0.77%
2026-04-27	11.63	11.72	11.41	11.71	11.58	qfq	4,930,300	57,120,443	1.04%
2026-04-24	11.51	11.64	11.33	11.59	11.46	qfq	4,653,800	53,436,950	0.43%
2026-04-23	11.95	11.97	11.47	11.54	11.41	qfq	7,675,486	88,811,220	-3.83%
2026-04-22	11.90	12.08	11.90	12.00	11.86	qfq	4,314,800	51,830,268	-0.08%
2026-04-21	12.01	12.10	11.83	12.01	11.87	qfq	3,541,500	42,228,963	-0.33%
2026-04-20	11.97	12.21	11.90	12.05	11.91	qfq	4,586,200	55,330,977	0.84%
2026-04-17	11.78	11.95	11.71	11.95	11.81	qfq	4,010,733	47,455,103	1.19%
2026-04-16	11.76	11.83	11.70	11.81	11.67	qfq	3,313,400	39,001,256	0.34%
2026-04-15	11.99	12.02	11.72	11.77	11.63	qfq	4,698,800	55,696,403	-1.83%
2026-04-14	11.92	12.05	11.85	11.99	11.85	qfq	5,002,750	59,753,728	0.84%
2026-04-13	11.63	11.91	11.63	11.89	11.75	qfq	6,632,000	78,248,941	1.62%
2026-04-10	11.60	11.78	11.56	11.70	11.57	qfq	6,209,832	72,652,658	1.92%
2026-04-09	11.49	11.65	11.45	11.48	11.35	qfq	5,048,321	58,238,456	-1.20%
2026-04-08	11.36	11.79	11.36	11.62	11.49	qfq	8,580,922	99,732,233	4.22%
2026-04-07	10.81	11.20	10.80	11.15	11.02	qfq	6,278,651	69,533,606	3.15%
2026-04-03	11.22	11.27	10.80	10.81	10.69	qfq	8,538,200	93,538,159	-3.48%
2026-04-02	11.42	11.58	11.11	11.20	11.07	qfq	7,328,300	82,718,027	-2.69%
2026-04-01	11.61	11.69	11.38	11.51	11.38	qfq	7,795,361	89,666,726	0.52%
2026-03-31	11.51	11.99	11.39	11.45	11.32	qfq	15,441,163	180,049,601	1.06%
2026-03-30	11.26	11.48	11.18	11.33	11.20	qfq	7,753,961	87,540,791	-1.05%
2026-03-27	11.20	11.50	11.14	11.45	11.32	qfq	7,730,905	88,069,955	0.70%
2026-03-26	11.87	11.88	11.31	11.37	11.24	qfq	14,944,729	172,744,327	-5.01%
2026-03-25	12.27	12.34	11.81	11.97	11.83	qfq	19,132,735	228,966,391	-3.16%
2026-03-24	12.31	12.48	11.99	12.36	12.22	qfq	8,286,692	101,019,965	2.23%
2026-03-23	12.27	12.52	11.80	12.09	11.95	qfq	11,279,600	137,715,027	-3.51%
2026-03-20	13.06	13.13	12.50	12.53	12.39	qfq	9,187,000	117,313,952	-3.62%
2026-03-19	13.46	13.58	12.94	13.00	12.85	qfq	10,459,500	138,089,061	-4.34%
2026-03-18	13.60	13.65	13.35	13.59	13.43	qfq	8,180,300	110,496,153	0.30%
2026-03-17	13.76	14.25	13.55	13.55	13.39	qfq	11,119,122	153,405,783	-0.29%
2026-03-16	13.85	13.96	13.49	13.59	13.43	qfq	13,730,968	187,289,178	-2.72%
2026-03-13	13.90	14.19	13.85	13.97	13.81	qfq	13,197,120	184,909,436	-0.71%
2026-03-12	14.38	14.38	13.84	14.07	13.91	qfq	22,026,220	308,596,761	-2.97%
2026-03-11	14.06	14.50	14.01	14.50	14.33	qfq	28,167,545	401,216,088	3.94%
2026-03-10	14.14	14.30	13.80	13.95	13.79	qfq	22,630,520	316,397,833	-3.06%
2026-03-09	13.99	14.93	13.92	14.39	14.22	qfq	38,281,198	549,917,352	5.11%
2026-03-06	13.50	13.81	13.10	13.69	13.53	qfq	25,187,002	339,099,706	0.44%
2026-03-05	12.70	13.63	12.67	13.63	13.47	qfq	12,923,670	171,727,824	10.01%
2026-03-04	12.64	12.75	12.33	12.39	12.25	qfq	5,779,401	72,277,422	-2.29%
2026-03-03	13.14	13.30	12.65	12.68	12.53	qfq	7,058,000	91,211,017	-3.50%
2026-03-02	13.09	13.30	12.97	13.14	12.99	qfq	6,171,433	81,084,172	-1.28%
2026-02-27	13.21	13.32	13.12	13.31	13.16	qfq	4,959,802	65,665,976	0.53%
2026-02-26	13.10	13.56	13.05	13.24	13.09	qfq	7,772,201	103,199,380	1.85%
2026-02-25	12.86	13.13	12.85	13.00	12.85	qfq	5,141,300	67,006,765	1.09%
2026-02-24	12.66	12.90	12.63	12.86	12.71	qfq	4,601,000	58,792,456	1.98%
2026-02-13	12.66	12.79	12.56	12.61	12.47	qfq	3,912,900	49,592,106	-0.55%
2026-02-12	12.80	12.86	12.67	12.68	12.53	qfq	4,401,401	56,182,094	-0.86%
2026-02-11	12.74	12.85	12.66	12.79	12.64	qfq	3,664,900	46,813,664	0.16%
2026-02-10	12.83	12.86	12.74	12.77	12.62	qfq	3,300,000	42,197,451	-0.55%
2026-02-09	12.81	12.87	12.69	12.84	12.69	qfq	6,684,800	85,544,456	1.90%
2026-02-06	12.70	12.94	12.59	12.60	12.46	qfq	5,894,100	75,204,174	-0.94%
2026-02-05	13.06	13.10	12.68	12.72	12.57	qfq	6,496,200	83,558,791	-2.60%
2026-02-04	13.00	13.18	12.92	13.06	12.91	qfq	5,090,800	66,408,729	0.31%
2026-02-03	13.04	13.15	12.93	13.02	12.87	qfq	6,099,701	79,424,497	0.62%
2026-02-02	13.34	13.49	12.91	12.94	12.79	qfq	6,666,900	88,042,821	-3.22%
2026-01-30	13.20	13.49	12.98	13.37	13.22	qfq	7,760,094	102,774,886	1.21%
2026-01-29	13.40	13.53	13.10	13.21	13.06	qfq	7,588,400	100,813,014	-2.00%
2026-01-28	13.45	13.73	13.37	13.48	13.33	qfq	6,725,400	91,044,284	0.15%
2026-01-27	13.60	13.68	13.27	13.46	13.31	qfq	7,143,800	95,766,370	-1.54%
2026-01-26	13.49	13.85	13.30	13.67	13.51	qfq	11,434,520	155,190,504	1.11%
2026-01-23	13.53	13.77	13.45	13.52	13.36	qfq	8,235,200	111,591,281	0.00%
2026-01-22	13.38	13.60	13.30	13.52	13.36	qfq	8,988,737	120,918,406	1.12%
2026-01-21	13.33	13.38	13.16	13.37	13.22	qfq	6,124,701	81,488,357	0.22%
2026-01-20	13.27	13.42	13.15	13.34	13.19	qfq	7,507,201	99,575,255	0.30%
2026-01-19	13.08	13.35	13.01	13.30	13.15	qfq	10,145,601	133,900,441	2.54%
2026-01-16	12.80	13.11	12.71	12.97	12.82	qfq	10,668,774	138,319,655	1.81%
2026-01-15	12.55	12.88	12.50	12.74	12.59	qfq	8,564,521	109,277,984	1.59%
2026-01-14	12.75	12.81	12.34	12.54	12.40	qfq	12,988,002	163,970,214	-1.65%
2026-01-13	12.78	12.88	12.66	12.75	12.60	qfq	6,398,333	81,547,590	-0.39%
2026-01-12	12.89	12.97	12.68	12.80	12.65	qfq	7,706,501	98,455,753	0.08%
2026-01-09	12.78	12.93	12.69	12.79	12.64	qfq	7,288,821	93,381,929	-0.23%
2026-01-08	12.68	12.82	12.58	12.82	12.67	qfq	6,804,700	86,586,116	1.26%
2026-01-07	12.62	12.72	12.55	12.66	12.51	qfq	5,860,801	74,121,046	0.40%
2026-01-06	12.54	12.84	12.52	12.61	12.47	qfq	5,396,078	68,275,279	0.72%
2026-01-05	12.50	12.57	12.42	12.52	12.38	qfq	4,545,101	56,722,115	0.56%
2025-12-31	12.44	12.55	12.39	12.45	12.31	qfq	2,866,166	35,749,718	0.16%
2025-12-30	12.57	12.60	12.41	12.43	12.29	qfq	5,237,265	65,316,769	-1.43%
2025-12-29	12.69	12.74	12.57	12.61	12.47	qfq	3,701,900	46,768,198	-0.24%
2025-12-26	12.81	12.84	12.62	12.64	12.49	qfq	5,171,800	65,747,800	-0.71%
2025-12-25	12.67	12.82	12.56	12.73	12.58	qfq	4,925,500	62,616,614	0.47%
2025-12-24	12.52	12.76	12.43	12.67	12.52	qfq	5,354,610	67,797,374	1.36%
2025-12-23	12.65	12.68	12.43	12.50	12.36	qfq	6,517,900	81,681,908	-1.11%
2025-12-22	12.04	12.78	12.03	12.64	12.49	qfq	13,171,451	164,784,718	5.25%
2025-12-19	11.80	12.01	11.74	12.01	11.87	qfq	3,707,842	44,349,604	1.95%
2025-12-18	11.68	12.03	11.66	11.78	11.64	qfq	5,050,701	60,014,729	0.26%
2025-12-17	11.73	11.79	11.52	11.75	11.62	qfq	4,785,400	55,782,204	0.17%
2025-12-16	11.95	11.96	11.68	11.73	11.60	qfq	5,374,800	63,216,787	-1.92%
2025-12-15	11.96	12.06	11.88	11.96	11.82	qfq	3,050,701	36,456,419	-0.33%
2025-12-12	11.95	12.15	11.87	12.00	11.86	qfq	4,239,400	51,036,041	1.01%
2025-12-11	12.06	12.07	11.87	11.88	11.74	qfq	4,519,801	54,002,606	-1.49%
2025-12-10	12.04	12.15	11.94	12.06	11.92	qfq	3,579,200	43,172,858	0.33%
2025-12-09	12.05	12.13	11.97	12.02	11.88	qfq	4,143,600	49,866,947	-0.25%
2025-12-08	12.12	12.18	12.02	12.05	11.91	qfq	4,293,400	51,934,467	-0.33%
2025-12-05	12.00	12.10	11.94	12.09	11.95	qfq	3,967,186	47,831,577	0.33%
2025-12-04	12.23	12.23	12.01	12.05	11.91	qfq	4,340,199	52,423,261	-1.31%
2025-12-03	12.39	12.39	12.13	12.21	12.07	qfq	4,776,986	58,380,746	-1.29%
2025-12-02	12.25	12.40	12.20	12.37	12.23	qfq	4,880,000	59,998,776	0.41%
2025-12-01	12.43	12.48	12.21	12.32	12.18	qfq	5,032,500	62,094,323	-0.88%
2025-11-28	12.13	12.55	12.11	12.43	12.29	qfq	6,674,602	82,903,218	2.47%
2025-11-27	12.20	12.35	12.13	12.13	11.99	qfq	5,174,901	63,376,841	-0.74%
2025-11-26	12.36	12.44	12.18	12.22	12.08	qfq	5,656,700	69,486,125	-1.61%
2025-11-25	12.30	12.55	12.29	12.42	12.28	qfq	5,484,501	68,252,579	1.80%
2025-11-24	12.31	12.36	12.09	12.20	12.06	qfq	8,173,300	99,964,987	0.00%
2025-11-21	13.09	13.13	12.17	12.20	12.06	qfq	16,854,400	210,523,453	-8.20%
2025-11-20	12.98	13.69	12.95	13.29	13.14	qfq	15,490,478	207,322,698	2.39%
2025-11-19	12.88	13.12	12.88	12.98	12.83	qfq	6,378,700	82,954,348	0.08%
2025-11-18	12.95	13.03	12.86	12.97	12.82	qfq	5,582,002	72,178,834	-0.23%
2025-11-17	13.10	13.17	12.87	13.00	12.85	qfq	7,622,928	98,930,004	-0.69%
2025-11-14	13.26	13.35	13.08	13.09	12.94	qfq	7,801,500	102,902,008	-2.31%
2025-11-13	13.16	13.49	13.14	13.40	13.25	qfq	9,307,600	124,424,263	1.82%
2025-11-12	13.53	13.59	13.06	13.16	13.01	qfq	13,262,653	175,351,754	-3.87%
2025-11-11	13.67	13.77	13.51	13.69	13.53	qfq	8,452,803	114,990,442	0.00%
2025-11-10	13.81	14.09	13.55	13.69	13.53	qfq	12,068,414	165,550,098	-1.01%
2025-11-07	14.18	14.30	13.81	13.83	13.67	qfq	15,013,027	209,336,834	-3.02%
2025-11-06	13.71	14.39	13.66	14.26	14.10	qfq	22,434,201	315,954,877	4.39%
2025-11-05	13.57	13.79	13.57	13.66	13.50	qfq	11,180,291	152,813,691	-1.44%
2025-11-04	13.75	14.11	13.63	13.86	13.70	qfq	20,094,065	278,598,672	0.73%
2025-11-03	13.55	14.00	13.11	13.76	13.60	qfq	18,507,700	251,261,581	1.78%
2025-10-31	13.04	14.14	12.98	13.52	13.36	qfq	21,400,221	291,036,538	3.76%
2025-10-30	13.35	13.37	13.01	13.03	12.88	qfq	8,658,789	113,492,882	-2.18%
2025-10-29	13.27	13.33	13.00	13.32	13.17	qfq	9,423,679	124,153,197	0.83%
2025-10-28	13.23	13.30	13.08	13.21	13.06	qfq	7,692,911	101,398,052	-0.30%
2025-10-27	12.97	13.34	12.95	13.25	13.10	qfq	11,465,079	151,426,679	2.95%
2025-10-24	12.80	13.06	12.80	12.87	12.72	qfq	7,865,700	101,537,738	0.16%
2025-10-23	12.60	12.95	12.52	12.85	12.70	qfq	7,247,410	92,451,666	1.50%
2025-10-22	12.90	12.90	12.59	12.66	12.51	qfq	6,328,600	80,076,241	-1.86%
2025-10-21	12.58	12.91	12.55	12.90	12.75	qfq	7,065,600	90,408,777	2.38%
2025-10-20	12.80	12.82	12.49	12.60	12.40	qfq	6,846,301	86,531,164	-0.08%
2025-10-17	13.00	13.06	12.56	12.61	12.41	qfq	10,167,000	130,241,599	-3.00%
2025-10-16	13.33	13.35	12.97	13.00	12.79	qfq	12,595,351	165,318,319	-2.99%
2025-10-15	12.99	13.78	12.99	13.40	13.18	qfq	18,156,644	242,850,839	3.63%
2025-10-14	13.32	13.44	12.85	12.93	12.72	qfq	13,424,500	175,446,310	-2.64%
2025-10-13	12.63	13.32	12.40	13.28	13.07	qfq	14,995,100	195,538,751	1.53%
2025-10-10	13.00	13.18	12.97	13.08	12.87	qfq	10,887,700	142,260,991	0.00%
2025-10-09	12.93	13.28	12.81	13.08	12.87	qfq	19,526,102	255,309,480	3.56%
2025-09-30	12.51	12.65	12.45	12.63	12.43	qfq	7,992,802	100,383,838	1.04%
2025-09-29	12.54	12.63	12.33	12.50	12.30	qfq	8,201,014	102,598,599	-0.32%
2025-09-26	12.73	12.80	12.54	12.54	12.34	qfq	12,275,714	154,909,000	-2.26%
2025-09-25	12.95	13.06	12.78	12.83	12.62	qfq	16,616,817	214,368,465	-0.85%
2025-09-24	12.63	13.22	12.47	12.94	12.73	qfq	27,743,418	356,674,171	2.37%
2025-09-23	11.98	12.75	11.76	12.64	12.44	qfq	27,499,100	337,530,364	5.51%
2025-09-22	12.15	12.23	11.87	11.98	11.79	qfq	8,547,700	102,344,291	-2.12%
2025-09-19	12.08	12.33	11.96	12.24	12.04	qfq	11,135,600	135,387,176	1.32%
2025-09-18	12.22	12.42	11.98	12.08	11.88	qfq	12,812,102	156,508,306	-0.98%
2025-09-17	12.28	12.29	12.15	12.20	12.00	qfq	7,525,310	91,933,010	-0.97%
2025-09-16	12.47	12.59	12.15	12.32	12.12	qfq	11,559,901	142,090,568	-1.04%
2025-09-15	12.40	12.52	12.30	12.45	12.25	qfq	7,731,150	95,837,873	0.65%
2025-09-12	12.59	12.59	12.35	12.37	12.17	qfq	10,423,501	129,671,769	-1.90%
2025-09-11	12.36	12.63	12.23	12.61	12.41	qfq	13,870,052	172,967,464	2.02%
2025-09-10	12.27	12.48	12.15	12.36	12.16	qfq	11,822,902	145,552,911	0.73%
2025-09-09	12.60	12.62	12.23	12.27	12.07	qfq	14,479,700	179,660,337	-3.46%
2025-09-08	12.65	12.73	12.55	12.71	12.50	qfq	15,009,812	189,889,188	0.47%
2025-09-05	12.44	12.65	12.34	12.65	12.45	qfq	14,704,700	184,732,988	2.35%
2025-09-04	12.55	13.08	12.14	12.36	12.16	qfq	21,484,844	270,105,711	-0.80%
2025-09-03	12.84	12.88	12.43	12.46	12.26	qfq	15,403,900	194,454,628	-3.26%
2025-09-02	13.00	13.19	12.68	12.88	12.67	qfq	25,864,634	332,616,916	-1.38%
2025-09-01	13.46	13.62	12.98	13.06	12.85	qfq	49,271,175	651,296,673	-0.99%
2025-08-29	12.01	13.19	12.01	13.19	12.98	qfq	28,874,604	368,052,001	10.01%
2025-08-28	11.75	12.00	11.56	11.99	11.80	qfq	15,712,765	185,428,024	1.70%
2025-08-27	11.86	12.03	11.79	11.79	11.60	qfq	14,873,835	176,901,026	-0.59%
2025-08-26	11.90	11.98	11.85	11.86	11.67	qfq	13,599,400	161,807,459	-0.75%
2025-08-25	12.25	12.25	11.90	11.95	11.76	qfq	23,103,004	277,248,203	-2.53%
2025-08-22	12.46	12.58	12.06	12.26	12.06	qfq	30,947,929	378,583,695	2.34%
2025-08-21	11.94	12.12	11.70	11.98	11.79	qfq	24,063,700	286,948,549	0.42%
2025-08-20	11.39	11.93	11.33	11.93	11.74	qfq	27,469,171	321,568,703	5.02%
2025-08-19	11.27	11.46	11.19	11.36	11.18	qfq	9,733,502	110,166,824	0.80%
2025-08-18	11.26	11.32	11.20	11.27	11.09	qfq	9,568,901	107,754,230	0.18%
2025-08-15	11.05	11.39	11.02	11.25	11.07	qfq	8,571,425	96,344,286	1.53%
2025-08-14	11.35	11.42	11.07	11.08	10.90	qfq	9,926,300	111,118,748	-2.38%
2025-08-13	11.35	11.38	11.25	11.35	11.17	qfq	7,450,956	84,294,831	0.18%
2025-08-12	11.46	11.48	11.27	11.33	11.15	qfq	7,165,357	81,166,014	-0.26%
2025-08-11	11.27	11.41	11.21	11.36	11.18	qfq	11,400,157	129,234,697	1.70%
2025-08-08	11.08	11.19	11.05	11.17	10.99	qfq	6,140,801	68,296,135	0.81%
2025-08-07	11.04	11.14	10.96	11.08	10.90	qfq	6,117,400	67,545,238	0.27%
2025-08-06	11.08	11.10	11.00	11.05	10.87	qfq	5,293,207	58,482,527	-0.09%
2025-08-05	11.00	11.06	10.96	11.06	10.88	qfq	4,655,400	51,326,425	0.55%
2025-08-04	10.83	11.00	10.77	11.00	10.82	qfq	4,788,600	52,375,419	0.64%
2025-08-01	10.86	10.95	10.81	10.93	10.75	qfq	4,818,801	52,535,702	0.74%
2025-07-31	11.05	11.07	10.81	10.85	10.67	qfq	7,619,800	83,288,767	-1.54%
2025-07-30	11.03	11.12	10.93	11.02	10.84	qfq	7,752,900	85,599,994	-0.63%
2025-07-29	11.22	11.22	11.00	11.09	10.91	qfq	9,558,700	105,782,192	-1.51%
2025-07-28	11.18	11.28	11.12	11.26	11.08	qfq	7,839,400	87,864,462	0.72%
2025-07-25	11.21	11.29	11.13	11.18	11.00	qfq	7,205,600	80,660,461	-0.36%
2025-07-24	11.12	11.23	11.11	11.22	11.04	qfq	8,615,076	96,193,742	0.90%
2025-07-23	11.37	11.39	11.09	11.12	10.94	qfq	13,736,301	153,865,723	-2.37%
2025-07-22	11.38	11.51	11.30	11.39	11.21	qfq	14,392,210	163,709,766	-0.35%
2025-07-21	11.52	11.58	11.39	11.43	11.25	qfq	17,955,977	206,196,497	-0.35%
2025-07-18	11.13	11.56	11.08	11.47	11.28	qfq	29,231,767	332,502,853	3.24%
2025-07-17	11.07	11.12	11.04	11.11	10.93	qfq	11,902,166	131,961,128	0.09%
2025-07-16	11.17	11.17	11.02	11.10	10.92	qfq	14,614,301	162,256,572	-0.27%
2025-07-15	11.50	11.50	11.08	11.13	10.95	qfq	22,647,847	253,332,823	-3.47%
2025-07-14	11.43	11.59	11.21	11.53	11.34	qfq	24,084,995	276,350,474	0.87%
2025-07-11	11.66	12.14	11.32	11.43	11.25	qfq	42,101,022	485,265,801	-4.43%
2025-07-10	12.45	12.94	11.72	11.96	11.77	qfq	61,708,716	757,996,295	-4.09%
2025-07-09	13.00	13.70	12.14	12.47	12.27	qfq	80,814,215	1,032,186,707	-0.72%
2025-07-08	11.99	12.56	11.91	12.56	12.36	qfq	17,389,934	215,166,748	9.98%
2025-07-07	10.42	11.42	10.34	11.42	11.24	qfq	10,526,840	117,539,580	10.02%
2025-07-04	10.72	10.72	10.34	10.38	10.21	qfq	13,373,200	139,882,672	-2.99%
2025-07-03	10.61	10.86	10.47	10.70	10.53	qfq	13,948,143	148,502,650	0.38%
2025-07-02	10.82	10.85	10.58	10.66	10.49	qfq	11,700,043	125,008,503	-1.84%
2025-07-01	10.71	10.95	10.71	10.86	10.68	qfq	13,882,700	150,347,893	0.56%
2025-06-30	10.64	11.13	10.56	10.80	10.63	qfq	21,391,500	232,263,894	1.89%
2025-06-27	10.57	10.77	10.42	10.60	10.43	qfq	15,074,362	159,130,584	0.66%
2025-06-26	10.01	10.73	10.01	10.53	10.36	qfq	18,303,300	191,372,073	4.67%
2025-06-25	10.05	10.12	9.98	10.06	9.90	qfq	4,727,000	47,478,472	0.10%
2025-06-24	9.88	10.07	9.82	10.05	9.89	qfq	4,808,200	47,950,283	1.82%
2025-06-23	9.74	9.89	9.70	9.87	9.71	qfq	3,855,900	37,822,302	0.71%
2025-06-20	9.95	10.01	9.80	9.80	9.64	qfq	4,978,900	49,233,020	-1.80%
2025-06-19	10.24	10.25	9.95	9.98	9.82	qfq	6,228,401	62,643,007	-3.67%
2025-06-18	10.41	10.46	10.27	10.36	10.05	qfq	4,406,600	45,587,263	-0.77%
2025-06-17	10.48	10.52	10.34	10.44	10.13	qfq	5,774,358	60,095,824	-0.76%
2025-06-16	10.35	10.66	10.35	10.52	10.20	qfq	13,088,661	137,406,740	0.77%
2025-06-13	10.17	10.78	10.10	10.44	10.13	qfq	17,533,400	182,603,813	2.65%
2025-06-12	10.22	10.23	10.13	10.17	9.86	qfq	4,724,200	48,017,793	-0.59%
2025-06-11	10.21	10.30	10.19	10.23	9.92	qfq	5,150,000	52,744,354	0.20%
2025-06-10	10.19	10.26	10.08	10.21	9.90	qfq	7,043,000	71,663,396	0.20%
2025-06-09	10.19	10.21	10.12	10.19	9.88	qfq	5,099,626	51,837,036	0.00%
2025-06-06	10.19	10.28	10.12	10.19	9.88	qfq	6,243,500	63,650,941	-0.10%
2025-06-05	10.29	10.30	10.16	10.20	9.89	qfq	5,714,700	58,333,220	-0.68%
2025-06-04	10.18	10.30	10.12	10.27	9.96	qfq	8,465,600	86,479,503	0.98%
2025-06-03	10.01	10.20	9.99	10.17	9.86	qfq	8,817,801	89,339,793	1.60%
2025-05-30	10.03	10.08	9.94	10.01	9.71	qfq	6,368,800	63,758,333	-0.10%
2025-05-29	10.06	10.10	9.94	10.02	9.72	qfq	5,975,800	59,917,606	0.91%
2025-05-28	9.91	10.02	9.88	9.93	9.63	qfq	5,684,400	56,485,800	0.10%
2025-05-27	9.87	9.92	9.72	9.92	9.62	qfq	5,565,400	54,715,012	0.40%
2025-05-26	9.70	9.91	9.70	9.88	9.58	qfq	6,958,900	68,400,033	1.65%
2025-05-23	9.87	10.02	9.72	9.72	9.43	qfq	8,723,700	85,958,152	-2.02%
2025-05-22	10.22	10.25	9.91	9.92	9.62	qfq	10,951,272	110,016,418	-2.84%
2025-05-21	10.07	10.25	9.92	10.21	9.90	qfq	13,387,700	135,591,072	1.39%
2025-05-20	10.05	10.10	9.92	10.07	9.77	qfq	8,473,500	84,837,743	-0.10%
2025-05-19	10.05	10.17	9.97	10.08	9.78	qfq	10,270,140	103,648,132	0.30%
2025-05-16	9.80	10.11	9.80	10.05	9.75	qfq	11,758,300	117,984,616	2.03%
2025-05-15	9.99	10.06	9.85	9.85	9.55	qfq	7,745,800	76,939,784	-1.30%
2025-05-14	10.01	10.09	9.90	9.98	9.68	qfq	8,609,700	85,891,644	-0.50%
2025-05-13	9.98	10.17	9.88	10.03	9.73	qfq	13,699,055	137,210,712	1.01%
2025-05-12	10.04	10.09	9.83	9.93	9.63	qfq	9,695,800	96,315,882	-0.30%
2025-05-09	10.15	10.30	9.91	9.96	9.66	qfq	8,843,458	88,618,023	-1.48%
2025-05-08	10.02	10.14	9.88	10.11	9.81	qfq	10,983,600	110,435,171	0.40%
2025-05-07	10.06	10.29	9.95	10.07	9.77	qfq	17,287,667	174,084,693	0.60%
2025-05-06	9.82	10.06	9.77	10.01	9.71	qfq	13,411,187	133,478,263	2.56%
2025-04-30	9.90	9.98	9.75	9.76	9.47	qfq	12,251,900	120,448,161	-1.91%
2025-04-29	10.09	10.13	9.91	9.95	9.65	qfq	11,176,264	111,650,401	-1.09%
2025-04-28	10.28	10.37	9.93	10.06	9.76	qfq	14,353,464	144,498,207	-1.95%
2025-04-25	10.56	10.88	10.26	10.26	9.95	qfq	24,562,900	256,876,896	1.58%
2025-04-24	10.20	10.24	9.98	10.10	9.80	qfq	13,798,177	139,358,072	-0.59%
2025-04-23	10.48	10.50	10.10	10.16	9.85	qfq	21,267,759	217,091,292	-3.97%
2025-04-22	10.55	10.82	10.34	10.58	10.26	qfq	22,498,002	236,861,873	-0.19%
2025-04-21	10.40	10.66	10.31	10.60	10.28	qfq	27,421,315	289,019,438	2.61%
2025-04-18	10.71	10.75	10.28	10.33	10.02	qfq	34,153,770	356,314,431	-4.44%
2025-04-17	9.72	10.81	9.67	10.81	10.48	qfq	26,684,569	280,237,966	9.97%
2025-04-16	10.14	10.24	9.59	9.83	9.53	qfq	29,619,166	292,559,049	-2.67%
2025-04-15	10.43	10.47	10.01	10.10	9.80	qfq	27,531,477	279,790,555	-3.16%
2025-04-14	10.85	11.30	10.10	10.43	10.12	qfq	53,862,450	570,975,114	-3.25%
2025-04-11	10.04	10.92	9.88	10.78	10.46	qfq	51,520,815	545,346,178	8.56%
2025-04-10	10.66	10.69	9.87	9.93	9.63	qfq	52,650,787	541,698,019	2.16%
2025-04-09	8.71	9.72	8.67	9.72	9.43	qfq	20,904,210	195,624,592	9.95%
2025-04-08	8.33	9.01	8.27	8.84	8.57	qfq	15,749,755	136,733,878	6.00%
2025-04-07	8.87	8.95	8.34	8.34	8.09	qfq	9,930,201	85,406,395	-10.03%
2025-04-03	9.24	9.34	9.16	9.27	8.99	qfq	4,535,900	42,006,823	-0.75%
2025-04-02	9.33	9.39	9.22	9.34	9.06	qfq	4,985,000	46,531,547	0.21%
2025-04-01	9.11	9.38	9.11	9.32	9.04	qfq	6,582,810	61,071,086	2.64%
2025-03-31	9.10	9.17	8.96	9.08	8.81	qfq	6,554,510	59,360,971	-0.66%
2025-03-28	9.41	9.52	9.12	9.14	8.86	qfq	8,402,100	77,840,768	-1.61%
2025-03-27	9.30	9.39	9.18	9.29	9.01	qfq	4,070,500	37,757,014	-0.54%
2025-03-26	9.30	9.38	9.22	9.34	9.06	qfq	4,327,600	40,317,267	0.76%
2025-03-25	9.21	9.34	9.15	9.27	8.99	qfq	5,808,200	53,795,571	0.22%
2025-03-24	9.27	9.38	9.09	9.25	8.97	qfq	6,691,377	61,683,641	-0.75%
2025-03-21	9.28	9.42	9.23	9.32	9.04	qfq	7,874,401	73,446,008	0.00%
2025-03-20	9.23	9.63	9.17	9.32	9.04	qfq	9,527,901	89,225,379	0.76%
2025-03-19	9.15	9.36	9.08	9.25	8.97	qfq	7,702,010	71,196,621	1.31%
2025-03-18	9.14	9.16	9.04	9.13	8.85	qfq	4,838,003	44,008,561	0.22%
2025-03-17	9.08	9.22	9.02	9.11	8.84	qfq	6,105,103	55,653,520	0.66%
2025-03-14	9.12	9.18	8.99	9.05	8.78	qfq	7,012,603	63,396,470	-0.77%
2025-03-13	8.93	9.24	8.85	9.12	8.85	qfq	8,501,101	76,765,735	1.90%
2025-03-12	8.95	9.04	8.86	8.95	8.68	qfq	5,406,800	48,343,580	0.56%
2025-03-11	8.70	8.90	8.66	8.90	8.63	qfq	6,301,000	55,679,280	1.37%
2025-03-10	8.59	8.79	8.58	8.78	8.52	qfq	6,169,801	53,818,376	2.09%
2025-03-07	8.57	8.65	8.53	8.60	8.34	qfq	3,883,805	33,379,834	0.35%
2025-03-06	8.55	8.61	8.45	8.57	8.31	qfq	4,033,405	34,525,100	0.47%
2025-03-05	8.64	8.65	8.43	8.53	8.27	qfq	4,631,258	39,299,325	-1.16%
2025-03-04	8.53	8.64	8.49	8.63	8.37	qfq	2,928,410	25,147,915	1.17%
2025-03-03	8.45	8.68	8.45	8.53	8.27	qfq	4,738,900	40,714,970	0.71%
2025-02-28	8.68	8.76	8.45	8.47	8.21	qfq	5,727,334	49,229,586	-2.87%
2025-02-27	8.66	8.72	8.55	8.72	8.46	qfq	5,187,300	44,717,340	0.93%
2025-02-26	8.53	8.69	8.53	8.64	8.38	qfq	4,670,800	40,331,920	1.17%
2025-02-25	8.60	8.68	8.49	8.54	8.28	qfq	3,906,300	33,452,874	-1.61%
2025-02-24	8.58	8.71	8.53	8.68	8.42	qfq	5,144,833	44,504,705	1.17%
2025-02-21	8.67	8.67	8.51	8.58	8.32	qfq	4,080,301	34,982,521	-0.58%
2025-02-20	8.70	8.70	8.55	8.63	8.37	qfq	3,737,630	32,216,172	0.23%
2025-02-19	8.45	8.62	8.45	8.61	8.35	qfq	3,084,501	26,474,985	1.53%
2025-02-18	8.66	8.69	8.46	8.48	8.22	qfq	3,757,500	32,272,091	-1.97%
2025-02-17	8.57	8.72	8.56	8.65	8.39	qfq	3,534,311	30,524,362	1.05%
2025-02-14	8.52	8.65	8.52	8.56	8.30	qfq	3,284,601	28,173,323	0.35%
2025-02-13	8.79	8.79	8.52	8.53	8.27	qfq	4,060,800	34,962,532	-2.40%
2025-02-12	8.74	8.78	8.67	8.74	8.48	qfq	3,435,201	29,959,825	0.11%
2025-02-11	8.79	8.79	8.67	8.73	8.47	qfq	3,513,610	30,617,111	-0.46%
2025-02-10	8.63	8.77	8.60	8.77	8.51	qfq	4,039,800	35,116,067	1.50%
2025-02-07	8.68	8.72	8.57	8.64	8.38	qfq	3,937,300	34,084,922	0.00%
2025-02-06	8.45	8.65	8.41	8.64	8.38	qfq	3,344,401	28,604,207	1.89%
2025-02-05	8.57	8.62	8.44	8.48	8.22	qfq	2,895,930	24,650,455	-0.59%
2025-01-27	8.50	8.67	8.49	8.53	8.27	qfq	2,879,700	24,749,689	0.59%
2025-01-24	8.50	8.57	8.40	8.48	8.22	qfq	2,938,800	24,851,357	-0.35%
2025-01-23	8.59	8.68	8.49	8.51	8.25	qfq	2,882,711	24,745,083	-0.12%
2025-01-22	8.57	8.59	8.46	8.52	8.26	qfq	2,224,500	18,937,701	-0.93%
2025-01-21	8.58	8.64	8.48	8.60	8.34	qfq	3,231,415	27,689,319	0.47%
2025-01-20	8.55	8.68	8.52	8.56	8.30	qfq	4,891,615	42,022,530	0.00%
2025-01-17	8.39	8.62	8.35	8.56	8.30	qfq	4,159,615	35,493,415	2.15%
2025-01-16	8.36	8.55	8.32	8.38	8.13	qfq	3,359,900	28,273,182	0.96%
2025-01-15	8.39	8.42	8.27	8.30	8.05	qfq	2,353,100	19,598,081	-1.07%
2025-01-14	8.15	8.39	8.15	8.39	8.14	qfq	3,346,900	27,811,141	3.07%
2025-01-13	8.08	8.15	7.95	8.14	7.89	qfq	3,325,300	26,858,059	0.25%
2025-01-10	8.32	8.35	8.12	8.12	7.88	qfq	2,883,500	23,733,672	-2.64%
2025-01-09	8.32	8.39	8.29	8.34	8.09	qfq	2,035,901	17,004,899	-0.24%
2025-01-08	8.40	8.44	8.15	8.36	8.11	qfq	4,420,902	36,710,850	-0.95%
2025-01-07	8.44	8.49	8.30	8.44	8.19	qfq	3,265,600	27,393,890	0.36%
2025-01-06	8.37	8.58	8.18	8.41	8.16	qfq	4,205,701	35,301,498	0.48%
2025-01-03	8.68	8.74	8.33	8.37	8.12	qfq	5,010,600	42,760,950	-3.35%
2025-01-02	8.90	9.01	8.59	8.66	8.40	qfq	5,491,068	48,228,888	-2.91%
2024-12-31	9.20	9.29	8.90	8.92	8.65	qfq	4,571,200	41,302,367	-2.94%
2024-12-30	9.28	9.37	9.10	9.19	8.91	qfq	4,096,781	37,805,578	-0.76%
2024-12-27	9.11	9.35	9.08	9.26	8.98	qfq	5,363,162	49,616,560	1.65%
2024-12-26	8.90	9.12	8.90	9.11	8.84	qfq	3,892,201	35,219,654	2.47%
2024-12-25	9.00	9.04	8.74	8.89	8.62	qfq	3,920,416	34,730,915	-1.44%
2024-12-24	8.93	9.07	8.86	9.02	8.75	qfq	4,524,668	40,655,359	1.12%
2024-12-23	9.20	9.27	8.80	8.92	8.65	qfq	6,825,700	61,673,477	-2.83%
2024-12-20	9.24	9.33	9.15	9.18	8.90	qfq	4,226,502	39,035,071	-0.76%
2024-12-19	9.11	9.28	9.00	9.25	8.97	qfq	4,995,001	45,858,668	1.31%
2024-12-18	9.10	9.37	9.04	9.13	8.85	qfq	6,398,500	58,953,966	1.11%
2024-12-17	9.30	9.34	8.99	9.03	8.76	qfq	6,488,200	59,150,850	-3.01%
2024-12-16	9.30	9.45	9.24	9.31	9.03	qfq	4,697,300	43,874,398	0.65%
2024-12-13	9.42	9.46	9.25	9.25	8.97	qfq	5,301,460	49,495,188	-2.43%
2024-12-12	9.41	9.50	9.32	9.48	9.19	qfq	6,127,055	57,737,660	0.21%
2024-12-11	9.40	9.48	9.38	9.46	9.17	qfq	4,744,300	44,759,908	0.42%
2024-12-10	9.77	9.80	9.42	9.42	9.14	qfq	9,100,500	87,007,266	-1.15%
2024-12-09	9.50	9.55	9.36	9.53	9.24	qfq	7,200,510	68,221,101	0.00%
2024-12-06	9.53	9.68	9.45	9.53	9.24	qfq	10,567,251	100,699,620	0.63%
2024-12-05	9.16	9.64	9.16	9.47	9.18	qfq	13,139,600	124,092,915	3.05%
2024-12-04	9.34	9.34	9.14	9.19	8.91	qfq	5,473,150	50,644,534	-1.29%
2024-12-03	9.29	9.36	9.22	9.31	9.03	qfq	6,213,020	57,877,428	0.22%
2024-12-02	9.25	9.35	9.24	9.29	9.01	qfq	8,121,801	75,461,024	0.87%
2024-11-29	9.09	9.28	9.08	9.21	8.93	qfq	7,229,600	66,558,740	1.21%
2024-11-28	9.04	9.20	9.01	9.10	8.83	qfq	6,833,000	62,401,189	0.78%
2024-11-27	8.95	9.03	8.71	9.03	8.76	qfq	5,604,800	49,700,619	0.22%
2024-11-26	9.12	9.15	8.97	9.01	8.74	qfq	4,555,102	41,310,758	-0.99%
2024-11-25	8.90	9.10	8.83	9.10	8.83	qfq	5,366,801	48,126,079	2.02%
2024-11-22	9.21	9.34	8.90	8.92	8.65	qfq	7,311,500	66,705,785	-3.36%
2024-11-21	9.17	9.32	9.13	9.23	8.95	qfq	7,399,946	68,192,815	1.54%
2024-11-20	8.95	9.10	8.91	9.09	8.82	qfq	4,750,646	42,901,747	1.56%
2024-11-19	8.76	8.96	8.72	8.95	8.68	qfq	4,668,708	41,203,270	2.29%
2024-11-18	8.92	8.98	8.68	8.75	8.49	qfq	5,531,350	48,777,126	-1.35%
2024-11-15	9.07	9.14	8.85	8.87	8.60	qfq	6,454,646	58,235,875	-2.10%
2024-11-14	9.29	9.39	9.05	9.06	8.79	qfq	8,714,600	80,031,554	-2.48%
2024-11-13	9.01	9.37	8.97	9.29	9.01	qfq	12,525,512	115,229,727	2.77%
2024-11-12	9.18	9.23	8.98	9.04	8.77	qfq	7,175,000	65,565,625	-1.42%
2024-11-11	9.04	9.17	9.03	9.17	8.89	qfq	7,215,100	65,754,300	1.21%
2024-11-08	9.15	9.21	9.02	9.06	8.79	qfq	10,520,000	95,758,792	-1.09%
2024-11-07	8.96	9.17	8.95	9.16	8.88	qfq	10,830,042	98,463,617	2.00%
2024-11-06	8.96	9.02	8.88	8.98	8.71	qfq	8,160,537	73,144,654	0.34%
2024-11-05	8.81	8.96	8.81	8.95	8.68	qfq	8,989,301	79,945,519	1.47%
2024-11-04	8.67	8.86	8.67	8.82	8.55	qfq	6,794,700	59,642,605	1.73%
2024-11-01	9.05	9.06	8.65	8.67	8.41	qfq	13,234,026	116,915,947	-4.20%
2024-10-31	8.89	9.10	8.88	9.05	8.78	qfq	10,161,600	91,540,934	1.46%
2024-10-30	8.84	8.99	8.82	8.92	8.65	qfq	8,421,200	74,899,310	0.00%
2024-10-29	9.18	9.18	8.91	8.92	8.65	qfq	12,415,501	111,826,355	-2.62%
2024-10-28	9.04	9.16	8.95	9.16	8.88	qfq	15,735,015	142,478,739	0.44%
2024-10-25	9.00	9.19	8.96	9.12	8.85	qfq	21,331,030	193,765,719	0.88%
2024-10-24	9.34	9.34	8.97	9.04	8.77	qfq	33,171,008	301,203,288	-5.24%
2024-10-23	8.68	9.54	8.64	9.54	9.25	qfq	34,066,092	321,105,178	10.03%
2024-10-22	8.49	8.67	8.48	8.67	8.41	qfq	5,447,900	46,793,170	2.00%
2024-10-21	8.53	8.60	8.43	8.50	8.24	qfq	6,771,701	57,738,106	-0.35%
2024-10-18	8.49	8.65	8.42	8.53	8.27	qfq	7,276,400	61,980,923	0.95%
2024-10-17	8.64	8.74	8.45	8.45	8.20	qfq	4,268,150	36,631,959	-1.29%
2024-10-16	8.55	8.65	8.45	8.56	8.30	qfq	3,680,690	31,564,030	0.23%
2024-10-15	8.69	8.78	8.54	8.54	8.28	qfq	4,917,000	42,637,631	-2.73%
2024-10-14	8.53	8.79	8.48	8.78	8.52	qfq	5,110,001	44,246,883	3.05%
2024-10-11	8.81	8.85	8.42	8.52	8.26	qfq	6,161,403	53,075,865	-3.40%
2024-10-10	8.85	9.06	8.62	8.82	8.55	qfq	7,656,068	67,857,249	1.26%
2024-10-09	9.18	9.18	8.59	8.71	8.45	qfq	12,649,425	112,576,142	-6.84%
2024-10-08	9.73	9.73	8.85	9.35	9.07	qfq	15,140,347	140,874,580	5.65%
2024-09-30	8.36	8.90	8.30	8.85	8.58	qfq	12,339,220	106,122,185	7.93%
2024-09-27	8.08	8.29	7.97	8.20	7.90	qfq	6,681,078	54,301,943	2.89%
2024-09-26	7.84	7.98	7.76	7.97	7.68	qfq	3,379,400	26,693,163	2.05%
2024-09-25	7.92	8.03	7.80	7.81	7.53	qfq	6,151,114	48,677,623	-0.64%
2024-09-24	7.70	7.87	7.68	7.86	7.58	qfq	3,335,400	26,009,755	2.21%
2024-09-23	7.72	7.74	7.63	7.69	7.41	qfq	1,886,090	14,496,536	-0.39%
2024-09-20	7.70	7.75	7.66	7.72	7.44	qfq	2,493,290	19,231,638	0.26%
2024-09-19	7.52	7.71	7.49	7.70	7.42	qfq	2,613,800	19,925,760	3.08%
2024-09-18	7.51	7.53	7.37	7.47	7.20	qfq	1,948,910	14,491,566	-0.40%
2024-09-13	7.63	7.63	7.49	7.50	7.23	qfq	2,386,778	18,023,091	-1.19%
2024-09-12	7.64	7.68	7.56	7.59	7.32	qfq	1,898,600	14,493,593	0.00%
2024-09-11	7.60	7.63	7.54	7.59	7.32	qfq	2,014,000	15,272,574	0.40%
2024-09-10	7.55	7.60	7.47	7.56	7.29	qfq	2,309,024	17,408,669	0.13%
2024-09-09	7.51	7.64	7.44	7.55	7.28	qfq	3,166,394	23,921,481	-0.40%
2024-09-06	7.65	7.76	7.56	7.58	7.31	qfq	3,101,424	23,723,341	-0.92%
2024-09-05	7.65	7.70	7.60	7.65	7.37	qfq	2,601,400	19,895,192	0.00%
2024-09-04	7.65	7.73	7.60	7.65	7.37	qfq	3,481,500	26,681,592	-0.52%
2024-09-03	7.58	7.71	7.52	7.69	7.41	qfq	4,497,669	34,435,133	2.40%
2024-09-02	7.50	7.63	7.49	7.51	7.24	qfq	3,635,600	27,495,372	-0.40%
2024-08-30	7.52	7.61	7.46	7.54	7.27	qfq	4,910,029	37,079,904	0.67%
2024-08-29	7.31	7.52	7.31	7.49	7.22	qfq	4,292,110	31,992,199	1.35%
2024-08-28	7.27	7.48	7.26	7.39	7.12	qfq	3,321,600	24,544,197	0.54%
2024-08-27	7.46	7.48	7.32	7.35	7.08	qfq	3,242,518	23,948,921	-0.94%
2024-08-26	7.29	7.52	7.29	7.42	7.15	qfq	6,067,508	44,944,524	2.34%
2024-08-23	7.40	7.54	7.20	7.25	6.99	qfq	10,918,604	80,302,468	3.57%
2024-08-22	7.11	7.19	7.00	7.00	6.75	qfq	2,076,447	14,621,691	-1.55%
2024-08-21	7.11	7.16	7.06	7.11	6.85	qfq	1,226,000	8,727,186	-0.14%
2024-08-20	7.24	7.26	7.08	7.12	6.86	qfq	2,209,778	15,818,205	-1.52%
2024-08-19	7.25	7.31	7.20	7.23	6.97	qfq	1,789,700	12,971,377	-0.41%
2024-08-16	7.34	7.37	7.25	7.26	7.00	qfq	1,867,400	13,647,464	-0.82%
2024-08-15	7.30	7.38	7.22	7.32	7.06	qfq	1,872,367	13,689,786	0.27%
2024-08-14	7.36	7.37	7.28	7.30	7.04	qfq	1,577,200	11,545,482	-0.82%
2024-08-13	7.25	7.36	7.20	7.36	7.09	qfq	2,187,227	15,969,364	0.96%
2024-08-12	7.29	7.44	7.24	7.29	7.03	qfq	2,511,410	18,379,214	0.00%
2024-08-09	7.33	7.44	7.29	7.29	7.03	qfq	2,444,901	18,008,326	-0.14%
2024-08-08	7.38	7.38	7.24	7.30	7.04	qfq	1,684,538	12,302,586	-0.27%
2024-08-07	7.36	7.40	7.29	7.32	7.06	qfq	1,518,986	11,171,481	-0.54%
2024-08-06	7.30	7.39	7.24	7.36	7.09	qfq	2,408,284	17,613,987	1.66%
2024-08-05	7.39	7.48	7.24	7.24	6.98	qfq	2,674,485	19,644,519	-2.56%
2024-08-02	7.46	7.58	7.41	7.43	7.16	qfq	2,395,601	17,936,728	-0.80%
2024-08-01	7.51	7.60	7.49	7.49	7.22	qfq	3,026,985	22,816,014	-0.40%
2024-07-31	7.38	7.52	7.35	7.52	7.25	qfq	3,794,847	28,357,637	2.04%
2024-07-30	7.29	7.40	7.24	7.37	7.10	qfq	2,663,989	19,529,309	0.82%
2024-07-29	7.39	7.41	7.28	7.31	7.05	qfq	3,349,127	24,573,920	-1.62%
2024-07-26	7.22	7.43	7.22	7.43	7.16	qfq	2,988,678	21,993,855	3.05%
2024-07-25	7.06	7.27	7.03	7.21	6.95	qfq	3,104,500	22,320,785	0.84%
2024-07-24	7.13	7.32	7.03	7.15	6.89	qfq	4,912,647	35,018,856	-0.83%
2024-07-23	7.19	7.71	7.10	7.21	6.95	qfq	6,785,506	49,960,574	0.98%
2024-07-22	7.18	7.18	7.08	7.14	6.88	qfq	1,957,485	13,944,771	-0.56%
2024-07-19	7.17	7.22	7.10	7.18	6.92	qfq	1,581,801	11,339,543	0.14%
2024-07-18	7.09	7.20	7.00	7.17	6.91	qfq	2,081,301	14,777,577	0.14%
2024-07-17	7.24	7.24	7.09	7.16	6.90	qfq	2,514,672	18,000,724	-0.83%
2024-07-16	7.41	7.42	7.17	7.22	6.96	qfq	3,299,878	23,952,920	-2.17%
2024-07-15	7.51	7.53	7.38	7.38	7.11	qfq	1,681,900	12,473,242	-1.73%
2024-07-12	7.53	7.56	7.48	7.51	7.24	qfq	1,615,890	12,143,574	-0.27%
2024-07-11	7.27	7.55	7.27	7.53	7.26	qfq	3,322,604	24,787,902	4.01%
2024-07-10	7.31	7.35	7.22	7.24	6.98	qfq	1,564,914	11,379,531	-0.96%
2024-07-09	7.23	7.36	7.11	7.31	7.05	qfq	2,297,401	16,628,212	1.11%
2024-07-08	7.42	7.42	7.21	7.23	6.97	qfq	1,891,700	13,745,104	-2.43%
2024-07-05	7.28	7.42	7.24	7.41	7.14	qfq	1,775,501	13,019,508	1.51%
2024-07-04	7.54	7.56	7.29	7.30	7.04	qfq	2,364,861	17,464,894	-2.54%
2024-07-03	7.52	7.54	7.44	7.49	7.22	qfq	1,805,600	13,516,963	-0.40%
2024-07-02	7.57	7.58	7.49	7.52	7.25	qfq	1,955,100	14,737,176	-0.53%
2024-07-01	7.37	7.58	7.31	7.56	7.29	qfq	3,573,381	26,729,492	3.14%
2024-06-28	7.37	7.46	7.29	7.33	7.07	qfq	2,147,100	15,869,052	0.27%
2024-06-27	7.44	7.52	7.31	7.31	7.05	qfq	1,991,312	14,749,139	-2.14%
2024-06-26	7.30	7.48	7.24	7.47	7.20	qfq	2,152,002	15,854,349	2.33%
2024-06-25	7.22	7.38	7.21	7.30	7.04	qfq	2,307,631	16,860,313	1.11%
2024-06-24	7.48	7.52	7.16	7.22	6.96	qfq	4,318,512	31,433,149	-3.48%
2024-06-21	7.45	7.55	7.40	7.48	7.21	qfq	1,990,641	14,923,536	0.13%
2024-06-20	7.68	7.68	7.45	7.47	7.20	qfq	3,405,491	25,662,490	-2.48%
2024-06-19	7.68	7.74	7.56	7.66	7.38	qfq	2,865,360	21,918,089	-1.29%
2024-06-18	7.68	7.77	7.63	7.76	7.36	qfq	2,446,416	18,876,416	1.17%
2024-06-17	7.71	7.74	7.64	7.67	7.28	qfq	2,228,832	17,127,834	-0.90%
2024-06-14	7.80	7.81	7.67	7.74	7.34	qfq	3,022,400	23,342,238	-0.64%
2024-06-13	7.97	7.97	7.76	7.79	7.39	qfq	4,276,810	33,393,164	-2.01%
2024-06-12	7.85	7.98	7.75	7.95	7.54	qfq	2,975,166	23,582,409	1.02%
2024-06-11	7.86	7.92	7.74	7.87	7.47	qfq	2,980,100	23,315,101	0.13%
2024-06-07	7.72	7.91	7.72	7.86	7.46	qfq	3,972,900	31,142,635	2.48%
2024-06-06	7.96	8.01	7.60	7.67	7.28	qfq	6,867,600	53,051,402	-3.52%
2024-06-05	8.11	8.20	7.94	7.95	7.54	qfq	3,917,700	31,552,686	-2.21%
2024-06-04	7.95	8.20	7.83	8.13	7.71	qfq	6,134,700	49,319,883	1.50%
2024-06-03	8.22	8.22	7.95	8.01	7.60	qfq	4,466,514	35,998,112	-2.55%
2024-05-31	8.19	8.30	8.17	8.22	7.80	qfq	2,981,000	24,534,368	0.00%
2024-05-30	8.17	8.33	8.16	8.22	7.80	qfq	3,473,366	28,632,013	0.12%
2024-05-29	8.22	8.27	8.16	8.21	7.79	qfq	3,622,900	29,765,430	-0.12%
2024-05-28	8.37	8.37	8.21	8.22	7.80	qfq	3,059,500	25,326,862	-2.03%
2024-05-27	8.24	8.40	8.18	8.39	7.96	qfq	3,476,900	28,824,447	1.94%
2024-05-24	8.24	8.30	8.18	8.23	7.81	qfq	3,496,100	28,875,828	-0.12%
2024-05-23	8.38	8.39	8.20	8.24	7.82	qfq	3,909,601	32,379,424	-2.14%
2024-05-22	8.53	8.57	8.39	8.42	7.99	qfq	4,504,301	38,114,471	-0.94%
2024-05-21	8.71	8.75	8.43	8.50	8.06	qfq	6,781,400	58,013,943	-1.85%
2024-05-20	8.73	8.80	8.62	8.66	8.22	qfq	5,369,400	46,647,758	-0.80%
2024-05-17	8.71	8.75	8.59	8.73	8.28	qfq	4,062,301	35,185,416	0.23%
2024-05-16	8.73	8.82	8.67	8.71	8.26	qfq	4,000,400	34,956,382	0.11%
2024-05-15	8.78	8.79	8.67	8.70	8.25	qfq	3,021,800	26,368,394	-0.23%
2024-05-14	8.73	8.83	8.70	8.72	8.27	qfq	3,747,277	32,831,227	-0.23%
2024-05-13	8.84	8.88	8.70	8.74	8.29	qfq	4,807,300	42,066,226	-1.80%
2024-05-10	8.99	9.05	8.88	8.90	8.44	qfq	3,425,600	30,615,102	-1.11%
2024-05-09	8.84	9.07	8.84	9.00	8.54	qfq	3,969,400	35,713,812	1.47%
2024-05-08	8.95	8.98	8.85	8.87	8.41	qfq	4,210,600	37,563,813	-0.89%
2024-05-07	8.84	8.96	8.82	8.95	8.49	qfq	6,047,410	53,857,297	1.47%
2024-05-06	8.71	8.83	8.71	8.82	8.37	qfq	6,105,200	53,631,377	2.32%
2024-04-30	8.62	8.64	8.54	8.62	8.18	qfq	3,739,923	32,148,690	0.00%
2024-04-29	8.48	8.63	8.45	8.62	8.18	qfq	4,489,623	38,455,222	1.77%
2024-04-26	8.41	8.49	8.28	8.47	8.04	qfq	4,444,902	37,418,781	0.71%
2024-04-25	8.36	8.55	8.35	8.41	7.98	qfq	5,178,823	43,767,323	0.00%
2024-04-24	8.25	8.45	8.23	8.41	7.98	qfq	5,030,200	41,970,089	2.56%
2024-04-23	8.17	8.32	8.15	8.20	7.78	qfq	3,465,567	28,512,706	-0.24%
2024-04-22	8.21	8.41	8.15	8.22	7.80	qfq	4,654,700	38,518,851	-2.26%
2024-04-19	8.23	8.53	8.22	8.41	7.98	qfq	4,530,600	37,974,649	1.33%
2024-04-18	8.35	8.43	8.29	8.30	7.87	qfq	4,364,500	36,472,744	-0.48%
2024-04-17	8.02	8.34	8.02	8.34	7.91	qfq	5,829,544	48,035,337	4.77%
2024-04-16	8.20	8.22	7.88	7.96	7.55	qfq	8,841,544	70,652,959	-3.16%
2024-04-15	8.39	8.45	8.03	8.22	7.80	qfq	7,764,000	63,933,750	-2.38%
2024-04-12	8.54	8.66	8.41	8.42	7.99	qfq	5,048,800	42,984,818	-2.43%
2024-04-11	8.48	8.78	8.38	8.63	8.19	qfq	5,748,601	49,764,630	1.41%
2024-04-10	8.64	8.72	8.43	8.51	8.07	qfq	4,036,700	34,476,612	-1.50%
2024-04-09	8.55	8.66	8.52	8.64	8.20	qfq	3,672,044	31,564,069	1.41%
2024-04-08	8.75	8.77	8.50	8.52	8.08	qfq	5,791,100	49,856,295	-2.63%
2024-04-03	8.71	8.80	8.61	8.75	8.30	qfq	6,293,000	54,752,086	0.46%
2024-04-02	8.57	8.87	8.54	8.71	8.26	qfq	7,514,867	65,553,184	1.40%
2024-04-01	8.28	8.60	8.26	8.59	8.15	qfq	9,198,424	77,658,623	3.74%
2024-03-29	8.39	8.39	8.08	8.28	7.85	qfq	13,794,301	113,484,331	-2.59%
2024-03-28	8.39	8.60	8.35	8.50	8.06	qfq	4,032,023	34,266,464	1.55%
2024-03-27	8.61	8.70	8.37	8.37	7.94	qfq	5,040,000	42,922,631	-3.24%
2024-03-26	8.54	8.67	8.46	8.65	8.21	qfq	4,561,546	39,096,310	1.29%
2024-03-25	8.70	8.79	8.53	8.54	8.10	qfq	4,720,700	41,006,816	-2.18%
2024-03-22	8.79	8.82	8.66	8.73	8.28	qfq	3,977,900	34,768,040	-1.13%
2024-03-21	8.80	8.85	8.68	8.83	8.38	qfq	3,858,722	33,893,953	0.11%
2024-03-20	8.65	8.84	8.63	8.82	8.37	qfq	3,797,521	33,300,910	1.97%
2024-03-19	8.63	8.76	8.60	8.65	8.21	qfq	3,936,200	34,161,499	0.23%
2024-03-18	8.50	8.64	8.47	8.63	8.19	qfq	4,505,201	38,485,352	1.77%
2024-03-15	8.40	8.49	8.30	8.48	8.04	qfq	4,136,201	34,801,798	0.95%
2024-03-14	8.45	8.50	8.28	8.40	7.97	qfq	4,452,503	37,477,364	0.12%
2024-03-13	8.45	8.46	8.33	8.39	7.96	qfq	3,667,403	30,771,004	-0.71%
2024-03-12	8.36	8.46	8.27	8.45	8.02	qfq	3,746,200	31,354,671	1.08%
2024-03-11	8.19	8.38	8.16	8.36	7.93	qfq	5,003,201	41,633,166	2.08%
2024-03-08	8.17	8.23	8.08	8.19	7.77	qfq	3,354,825	27,356,426	-0.12%
2024-03-07	8.23	8.47	8.16	8.20	7.78	qfq	5,154,760	42,786,447	-0.36%
2024-03-06	8.15	8.32	8.13	8.23	7.81	qfq	4,504,100	37,018,404	0.49%
2024-03-05	8.37	8.38	8.15	8.19	7.77	qfq	5,167,500	42,580,921	-2.73%
2024-03-04	8.53	8.62	8.21	8.42	7.99	qfq	8,966,365	75,346,983	0.60%
2024-03-01	8.09	8.38	7.96	8.37	7.94	qfq	8,589,692	70,109,738	3.59%
2024-02-29	7.70	8.08	7.62	8.08	7.67	qfq	7,783,893	61,598,088	4.26%
2024-02-28	8.27	8.42	7.75	7.75	7.35	qfq	9,491,100	76,417,369	-6.40%
2024-02-27	8.11	8.28	8.03	8.28	7.85	qfq	4,610,381	37,779,461	1.97%
2024-02-26	8.03	8.33	8.01	8.12	7.70	qfq	6,964,000	56,883,841	1.50%
2024-02-23	7.82	8.01	7.79	8.00	7.59	qfq	5,472,300	43,183,049	2.56%
2024-02-22	7.72	7.91	7.72	7.80	7.40	qfq	4,988,300	38,896,938	0.52%
2024-02-21	7.57	7.97	7.55	7.76	7.36	qfq	6,291,500	49,279,069	1.31%
2024-02-20	7.54	7.72	7.48	7.66	7.27	qfq	5,538,100	42,293,999	0.00%
2024-02-19	7.41	7.86	7.40	7.66	7.27	qfq	11,669,739	89,110,013	3.65%
2024-02-08	6.71	7.43	6.50	7.39	7.01	qfq	16,022,499	111,579,454	9.00%
2024-02-07	7.00	7.14	6.70	6.78	6.43	qfq	11,529,263	79,498,769	-2.73%
2024-02-06	6.68	7.23	6.33	6.97	6.61	qfq	12,690,500	85,372,021	1.46%
2024-02-05	7.47	7.57	6.87	6.87	6.52	qfq	10,974,177	76,867,539	-9.96%
2024-02-02	8.07	8.22	7.30	7.63	7.24	qfq	8,859,501	68,651,302	-5.57%
2024-02-01	8.31	8.31	7.89	8.08	7.67	qfq	8,049,400	64,962,955	-3.12%
2024-01-31	8.75	8.80	8.30	8.34	7.91	qfq	5,510,700	46,817,262	-4.69%
2024-01-30	9.03	9.13	8.75	8.75	8.30	qfq	4,387,700	39,265,246	-3.10%
2024-01-29	9.33	9.38	9.02	9.03	8.57	qfq	4,556,801	41,556,887	-2.38%
2024-01-26	9.26	9.44	9.20	9.25	8.78	qfq	5,649,000	52,756,073	-0.32%
2024-01-25	8.75	9.29	8.69	9.28	8.80	qfq	8,057,034	72,685,381	5.82%
2024-01-24	8.64	8.78	8.37	8.77	8.32	qfq	6,338,800	54,482,044	2.21%
2024-01-23	8.53	8.63	8.32	8.58	8.14	qfq	6,855,051	57,886,957	0.47%
2024-01-22	9.10	9.10	8.50	8.54	8.10	qfq	5,362,700	47,173,515	-6.15%
2024-01-19	9.16	9.28	9.06	9.10	8.63	qfq	3,968,814	36,299,444	-0.66%
2024-01-18	9.30	9.44	8.91	9.16	8.69	qfq	6,926,760	63,069,556	-1.93%
2024-01-17	9.63	9.67	9.33	9.34	8.86	qfq	4,185,101	39,738,859	-3.01%
2024-01-16	9.69	9.74	9.45	9.63	9.14	qfq	4,867,000	46,673,781	-1.03%
2024-01-15	9.69	9.85	9.64	9.73	9.23	qfq	4,317,700	41,937,230	-0.71%
2024-01-12	9.81	10.11	9.80	9.80	9.30	qfq	8,031,413	79,906,970	-0.20%
2024-01-11	9.65	9.82	9.60	9.82	9.32	qfq	3,997,100	38,839,753	1.87%
2024-01-10	9.66	9.79	9.56	9.64	9.15	qfq	3,677,200	35,596,539	-0.82%
2024-01-09	9.67	9.81	9.63	9.72	9.22	qfq	4,400,510	42,705,197	0.41%
2024-01-08	9.87	9.92	9.65	9.68	9.18	qfq	5,780,500	56,540,695	-2.62%
2024-01-05	10.03	10.13	9.87	9.94	9.43	qfq	6,094,414	60,973,517	-0.80%
2024-01-04	10.00	10.09	9.96	10.02	9.51	qfq	4,271,613	42,805,109	-0.40%
2024-01-03	10.03	10.15	9.93	10.06	9.54	qfq	7,106,082	71,567,557	0.30%
2024-01-02	9.94	10.15	9.92	10.03	9.52	qfq	8,517,409	85,722,574	1.01%
2023-12-29	9.86	9.96	9.81	9.93	9.42	qfq	8,715,147	86,341,080	0.71%
2023-12-28	9.70	9.90	9.58	9.86	9.35	qfq	8,558,016	83,864,823	1.44%
2023-12-27	9.65	9.85	9.51	9.72	9.22	qfq	6,066,116	58,583,320	1.67%
2023-12-26	9.64	9.67	9.50	9.56	9.07	qfq	4,220,400	40,454,028	-0.93%
2023-12-25	9.66	9.73	9.52	9.65	9.15	qfq	3,607,000	34,643,018	-0.21%
2023-12-22	9.68	9.81	9.60	9.67	9.17	qfq	4,520,200	43,779,515	-0.10%
2023-12-21	9.54	9.69	9.42	9.68	9.18	qfq	3,656,400	34,953,990	0.94%
2023-12-20	9.64	9.79	9.59	9.59	9.10	qfq	4,421,600	42,819,972	0.10%
2023-12-19	9.57	9.65	9.46	9.58	9.09	qfq	2,795,600	26,681,894	-0.31%
2023-12-18	9.73	9.80	9.59	9.61	9.12	qfq	3,815,000	36,883,214	-1.64%
2023-12-15	9.76	9.89	9.73	9.77	9.27	qfq	3,385,400	33,131,130	-0.31%
2023-12-14	9.85	9.90	9.76	9.80	9.30	qfq	3,883,900	38,117,872	0.31%
2023-12-13	9.75	9.97	9.68	9.77	9.27	qfq	6,255,000	61,542,817	0.41%
2023-12-12	9.62	9.74	9.60	9.73	9.23	qfq	3,374,200	32,664,687	0.93%
2023-12-11	9.41	9.67	9.40	9.64	9.15	qfq	4,752,500	45,463,871	2.12%
2023-12-08	9.60	9.66	9.42	9.44	8.96	qfq	4,023,416	38,281,042	-1.67%
2023-12-07	9.69	9.79	9.55	9.60	9.11	qfq	3,839,850	36,867,063	-0.93%
2023-12-06	9.55	9.79	9.51	9.69	9.19	qfq	4,956,600	48,133,655	1.15%
2023-12-05	9.64	9.72	9.58	9.58	9.09	qfq	3,257,400	31,409,360	-1.03%
2023-12-04	9.63	9.72	9.61	9.68	9.18	qfq	3,950,100	38,220,417	0.41%
2023-12-01	9.69	9.74	9.61	9.64	9.15	qfq	4,824,800	46,578,167	-0.62%
2023-11-30	9.76	9.83	9.63	9.70	9.20	qfq	4,378,600	42,560,907	-0.72%
2023-11-29	9.78	9.87	9.75	9.77	9.27	qfq	4,647,400	45,579,457	0.10%
2023-11-28	9.64	9.82	9.50	9.76	9.26	qfq	5,406,000	52,506,781	1.99%
2023-11-27	9.50	9.62	9.49	9.57	9.08	qfq	3,311,101	31,683,337	0.42%
2023-11-24	9.58	9.65	9.50	9.53	9.04	qfq	4,206,500	40,300,021	-0.83%
2023-11-23	9.49	9.63	9.46	9.61	9.12	qfq	3,349,600	32,086,433	0.95%
2023-11-22	9.55	9.63	9.51	9.52	9.03	qfq	4,718,000	45,108,028	-0.73%
2023-11-21	9.57	9.68	9.56	9.59	9.10	qfq	5,320,800	51,170,355	0.00%
2023-11-20	9.59	9.65	9.54	9.59	9.10	qfq	4,937,900	47,343,203	0.00%
2023-11-17	9.68	9.78	9.58	9.59	9.10	qfq	7,841,579	75,649,580	-1.13%
2023-11-16	9.70	9.86	9.51	9.70	9.20	qfq	14,391,900	139,981,137	-1.32%
2023-11-15	9.80	10.45	9.66	9.83	9.33	qfq	32,816,576	330,376,068	1.13%
2023-11-14	9.30	9.76	9.22	9.72	9.22	qfq	17,468,967	166,552,652	3.96%
2023-11-13	9.25	9.40	9.18	9.35	8.87	qfq	5,718,400	53,220,013	1.52%
2023-11-10	9.07	9.25	9.03	9.21	8.74	qfq	4,939,901	45,192,985	0.99%
2023-11-09	9.27	9.34	9.08	9.12	8.65	qfq	8,578,265	78,608,057	-2.67%
2023-11-08	9.16	9.46	9.07	9.37	8.89	qfq	9,264,600	85,646,943	1.74%
2023-11-07	9.08	9.30	9.02	9.21	8.74	qfq	5,425,700	49,709,056	1.43%
2023-11-06	9.04	9.10	9.00	9.08	8.61	qfq	3,049,907	27,617,341	0.78%
2023-11-03	8.96	9.07	8.95	9.01	8.55	qfq	3,180,400	28,698,736	0.90%
2023-11-02	9.05	9.05	8.91	8.93	8.47	qfq	3,406,800	30,515,110	-1.00%
2023-11-01	8.92	9.07	8.91	9.02	8.56	qfq	4,918,100	44,314,136	1.35%
2023-10-31	8.92	8.98	8.85	8.90	8.44	qfq	3,350,000	29,860,070	0.00%
2023-10-30	8.85	8.98	8.84	8.90	8.44	qfq	4,704,896	41,997,442	-0.11%
2023-10-27	8.95	8.99	8.77	8.91	8.45	qfq	8,927,987	79,604,731	1.71%
2023-10-26	8.71	8.77	8.52	8.76	8.31	qfq	3,370,900	29,152,124	0.46%
2023-10-25	8.58	8.81	8.58	8.72	8.27	qfq	4,389,234	38,270,299	2.47%
2023-10-24	8.33	8.52	8.30	8.51	8.07	qfq	2,894,000	24,488,382	2.78%
2023-10-23	8.47	8.52	8.23	8.28	7.85	qfq	3,556,501	29,632,569	-2.24%
2023-10-20	8.44	8.62	8.43	8.47	8.04	qfq	3,236,000	27,603,969	0.12%
2023-10-19	8.47	8.61	8.41	8.46	8.03	qfq	2,769,601	23,564,841	-0.12%
2023-10-18	8.65	8.70	8.46	8.47	8.04	qfq	3,770,501	32,170,329	-2.42%
2023-10-17	8.70	8.76	8.67	8.68	8.23	qfq	2,416,115	21,026,164	-0.34%
2023-10-16	8.70	8.78	8.66	8.71	8.26	qfq	3,559,701	30,996,924	0.23%
2023-10-13	8.88	8.88	8.68	8.69	8.24	qfq	4,959,500	43,433,749	-2.47%
2023-10-12	8.82	8.96	8.79	8.91	8.45	qfq	3,020,100	26,803,925	0.91%
2023-10-11	8.94	8.96	8.77	8.83	8.38	qfq	3,787,204	33,564,918	-1.34%
2023-10-10	9.00	9.07	8.89	8.95	8.49	qfq	3,249,601	29,102,954	-0.56%
2023-10-09	8.99	9.02	8.88	9.00	8.54	qfq	4,274,414	38,251,708	0.22%
2023-09-28	8.97	9.01	8.89	8.98	8.52	qfq	3,295,914	29,522,994	0.67%
2023-09-27	8.96	9.01	8.91	8.92	8.46	qfq	3,089,304	27,669,051	-0.45%
2023-09-26	9.00	9.05	8.96	8.96	8.50	qfq	2,249,400	20,243,605	-0.55%
2023-09-25	9.04	9.11	9.00	9.01	8.55	qfq	2,050,448	18,521,295	-0.33%
2023-09-22	8.89	9.06	8.87	9.04	8.58	qfq	2,550,040	22,902,341	1.57%
2023-09-21	8.93	9.01	8.88	8.90	8.44	qfq	2,523,079	22,553,052	-0.78%
2023-09-20	8.96	9.04	8.95	8.97	8.51	qfq	2,068,700	18,597,405	-0.33%
2023-09-19	9.12	9.15	8.97	9.00	8.54	qfq	2,941,465	26,584,970	-1.42%
2023-09-18	9.06	9.14	8.96	9.13	8.66	qfq	3,268,600	29,714,027	0.88%
2023-09-15	9.02	9.09	8.96	9.05	8.59	qfq	3,087,000	27,892,820	0.67%
2023-09-14	9.05	9.06	8.95	8.99	8.53	qfq	3,119,000	28,078,267	-0.88%
2023-09-13	9.13	9.13	9.00	9.07	8.60	qfq	3,564,900	32,287,767	-0.66%
2023-09-12	9.15	9.19	9.08	9.13	8.66	qfq	3,126,000	28,543,321	0.11%
2023-09-11	9.05	9.14	8.94	9.12	8.65	qfq	3,941,646	35,760,625	1.11%
2023-09-08	9.07	9.12	9.00	9.02	8.56	qfq	3,836,179	34,663,549	-0.22%
2023-09-07	9.19	9.20	9.04	9.04	8.58	qfq	5,827,500	53,069,417	-1.85%
2023-09-06	9.25	9.26	9.15	9.21	8.74	qfq	5,239,737	48,208,184	-1.07%
2023-09-05	9.38	9.42	9.14	9.31	8.83	qfq	9,003,900	83,257,262	-0.64%
2023-09-04	9.32	9.48	9.28	9.37	8.89	qfq	6,709,631	62,952,004	0.43%
2023-09-01	9.27	9.35	9.21	9.33	8.85	qfq	6,178,111	57,352,645	0.43%
2023-08-31	9.47	9.57	9.22	9.29	8.81	qfq	10,148,300	94,773,449	-2.52%
2023-08-30	9.80	9.80	9.51	9.53	9.04	qfq	16,067,679	154,542,699	-3.74%
2023-08-29	9.79	9.95	9.55	9.90	9.39	qfq	20,542,403	200,170,064	-0.60%
2023-08-28	10.11	10.38	9.72	9.96	9.45	qfq	31,634,585	317,600,565	2.57%
2023-08-25	9.92	10.33	9.71	9.71	9.21	qfq	36,516,076	368,333,079	-1.22%
2023-08-24	9.71	10.07	9.28	9.83	9.33	qfq	28,527,725	276,014,914	-0.51%
2023-08-23	9.42	10.09	9.42	9.88	9.37	qfq	27,370,767	269,037,358	4.99%
2023-08-22	9.34	9.61	9.16	9.41	8.93	qfq	7,717,600	72,104,410	1.29%
2023-08-21	9.49	9.56	9.26	9.29	8.81	qfq	3,915,801	36,675,193	-2.00%
2023-08-18	9.49	9.62	9.40	9.48	8.99	qfq	3,828,300	36,528,432	-0.11%
2023-08-17	9.34	9.50	9.19	9.49	9.00	qfq	3,147,000	29,529,291	2.15%
2023-08-16	9.36	9.44	9.28	9.29	8.81	qfq	2,108,303	19,713,370	-0.43%
2023-08-15	9.48	9.48	9.27	9.33	8.85	qfq	2,282,600	21,369,544	-0.85%
2023-08-14	9.30	9.42	9.26	9.41	8.93	qfq	3,045,200	28,431,662	0.11%
2023-08-11	9.63	9.63	9.37	9.40	8.92	qfq	3,148,501	29,835,363	-1.67%
2023-08-10	9.61	9.64	9.51	9.56	9.07	qfq	2,285,200	21,851,050	-0.10%
2023-08-09	9.58	9.65	9.52	9.57	9.08	qfq	2,485,600	23,824,519	-0.42%
2023-08-08	9.61	9.65	9.52	9.61	9.12	qfq	2,877,600	27,583,143	-0.10%
2023-08-07	9.60	9.67	9.55	9.62	9.13	qfq	2,961,001	28,462,383	-0.10%
2023-08-04	9.76	9.76	9.61	9.63	9.14	qfq	3,915,648	37,846,524	-0.72%
2023-08-03	9.87	9.91	9.66	9.70	9.20	qfq	3,943,966	38,365,964	-1.72%
2023-08-02	9.80	9.89	9.75	9.87	9.36	qfq	3,482,800	34,286,411	0.51%
2023-08-01	9.86	9.88	9.70	9.82	9.32	qfq	3,563,100	34,844,476	-0.61%
2023-07-31	9.77	9.92	9.73	9.88	9.37	qfq	4,340,500	42,674,791	1.13%
2023-07-28	9.70	9.79	9.62	9.77	9.27	qfq	3,723,200	36,191,572	0.41%
2023-07-27	9.90	9.99	9.72	9.73	9.23	qfq	4,283,200	42,098,146	-1.72%
2023-07-26	9.85	10.05	9.77	9.90	9.39	qfq	5,388,748	53,558,505	0.81%
2023-07-25	9.77	9.88	9.74	9.82	9.32	qfq	3,388,500	33,158,884	0.61%
2023-07-24	9.73	9.83	9.60	9.76	9.26	qfq	3,151,301	30,676,536	0.10%
2023-07-21	9.83	9.92	9.71	9.75	9.25	qfq	3,339,353	32,732,105	-0.41%
2023-07-20	9.99	10.00	9.78	9.79	9.29	qfq	4,925,000	48,626,032	-1.81%
2023-07-19	10.17	10.19	9.93	9.97	9.46	qfq	5,092,200	51,099,607	-1.77%
2023-07-18	10.01	10.18	9.93	10.15	9.63	qfq	6,091,401	61,468,698	1.30%