SECURITY DETAIL · RAW DATA

ST万邦002082.SZ

ASZSECNYSTOCK

最近收盘价10.822026-07-17

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）14,519,280

成交额（元）166,592,523

日线记录726

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 726 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
2024-07-05	2024-07-11	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 726 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	11.90	12.20	10.80	10.82	10.82	qfq	14,519,280	166,592,523	-4.25%
2026-07-16	11.45	11.89	11.19	11.30	11.30	qfq	11,245,700	129,177,721	-4.07%
2026-07-15	11.58	12.50	11.37	11.78	11.78	qfq	16,318,000	195,290,634	1.73%
2026-07-14	11.95	12.22	11.10	11.58	11.58	qfq	11,772,208	137,858,593	-2.53%
2026-07-13	12.12	12.40	11.79	11.88	11.88	qfq	8,942,208	107,783,679	-3.34%
2026-07-10	11.90	12.54	11.75	12.29	12.29	qfq	13,824,500	168,034,092	0.24%
2026-07-09	12.66	13.12	12.11	12.26	12.26	qfq	17,856,900	224,174,500	-4.74%
2026-07-08	11.93	13.33	11.74	12.87	12.87	qfq	19,529,600	248,375,646	5.75%
2026-07-07	11.74	12.35	11.42	12.17	12.17	qfq	15,123,600	179,881,288	2.27%
2026-07-06	11.63	12.75	11.46	11.90	11.90	qfq	23,724,844	293,043,212	2.67%
2026-07-03	11.04	11.59	11.04	11.59	11.59	qfq	14,579,400	166,338,754	4.98%
2026-07-02	10.86	11.55	10.84	11.04	11.04	qfq	13,705,900	153,228,010	0.36%
2026-07-01	10.49	11.05	10.36	11.00	11.00	qfq	15,375,900	167,862,684	4.56%
2026-06-30	10.97	11.18	10.27	10.52	10.52	qfq	12,751,429	135,171,390	-2.14%
2026-06-29	11.20	11.48	10.57	10.75	10.75	qfq	12,769,100	140,540,334	-3.41%
2026-06-26	11.60	11.83	11.12	11.13	11.13	qfq	12,825,291	144,359,414	-4.95%
2026-06-25	12.06	12.07	11.71	11.71	11.71	qfq	14,072,700	165,622,357	-5.03%
2026-06-24	12.32	12.94	12.21	12.33	12.33	qfq	11,350,001	143,312,868	0.08%
2026-06-23	12.77	12.94	12.32	12.32	12.32	qfq	11,498,900	143,722,991	-5.01%
2026-06-22	13.52	13.65	12.97	12.97	12.97	qfq	3,137,600	41,125,843	-4.98%
2026-06-18	13.77	14.15	13.11	13.65	13.65	qfq	16,741,088	227,720,980	-0.22%
2026-06-17	13.48	13.68	13.42	13.68	13.68	qfq	2,437,287	33,156,770	4.99%
2026-06-16	12.50	13.03	12.41	13.03	13.03	qfq	10,707,801	137,400,166	5.00%
2026-06-15	12.31	12.41	12.31	12.41	12.41	qfq	1,916,900	23,773,763	4.99%
2026-06-12	11.79	12.38	11.55	11.82	11.82	qfq	14,785,502	176,414,386	-1.17%
2026-06-11	12.01	12.18	11.96	11.96	11.96	qfq	7,047,700	84,497,593	-5.00%
2026-06-10	12.91	12.94	12.59	12.59	12.59	qfq	7,036,300	88,977,375	-4.98%
2026-06-09	13.56	13.73	13.22	13.25	13.25	qfq	14,912,600	198,444,625	-4.81%
2026-06-08	13.38	13.93	13.30	13.92	13.92	qfq	19,885,204	274,832,534	4.90%
2026-06-05	13.46	13.79	13.26	13.27	13.27	qfq	23,130,970	308,273,297	-4.94%
2026-06-04	13.96	14.31	13.96	13.96	13.96	qfq	13,581,182	189,966,348	-4.97%
2026-06-03	15.06	15.43	14.69	14.69	14.69	qfq	6,370,701	94,507,694	-4.98%
2026-06-02	16.08	16.19	15.34	15.46	15.46	qfq	12,117,345	190,375,627	-3.19%
2026-06-01	15.38	16.15	15.25	15.97	15.97	qfq	13,904,390	220,251,423	3.63%
2026-05-29	15.15	15.84	14.65	15.41	15.41	qfq	19,369,466	293,560,851	0.59%
2026-05-28	14.81	16.15	14.81	15.32	15.32	qfq	26,199,641	414,540,814	-0.39%
2026-05-27	14.66	15.38	14.02	15.38	15.38	qfq	24,146,220	360,770,903	4.98%
2026-05-26	14.22	14.65	14.12	14.65	14.65	qfq	20,775,343	303,016,667	5.02%
2026-05-25	14.02	14.50	13.90	13.95	13.95	qfq	31,772,869	444,886,960	-4.65%
2026-05-22	14.71	15.15	14.63	14.63	14.63	qfq	13,759,948	202,832,225	-5.00%
2026-05-21	15.40	16.18	15.40	15.40	15.40	qfq	54,707,507	847,482,052	-5.00%
2026-05-20	16.21	16.21	16.21	16.21	16.21	qfq	6,887,000	111,638,270	-4.98%
2026-05-19	17.06	17.50	17.06	17.06	17.06	qfq	13,783,300	235,375,127	-5.01%
2026-05-18	17.96	18.06	17.96	17.96	17.96	qfq	17,230,500	309,475,874	-5.02%
2026-05-15	18.91	18.91	18.91	18.91	18.91	qfq	12,425,100	234,958,641	-4.97%
2026-05-14	19.90	19.90	19.90	19.90	19.90	qfq	1,376,200	27,386,380	-5.01%
2026-05-13	20.95	20.95	20.95	20.95	20.95	qfq	152,900	3,203,255	-4.99%
2026-05-12	22.05	22.05	22.05	22.05	22.05	qfq	85,700	1,889,685	-5.00%
2026-05-11	23.21	23.21	23.21	23.21	23.21	qfq	147,600	3,425,796	-4.99%
2026-05-08	24.43	24.43	24.43	24.43	24.43	qfq	311,100	7,600,173	-5.02%
2026-05-07	25.72	25.72	25.72	25.72	25.72	qfq	151,600	3,899,152	-4.99%
2026-05-06	27.07	27.07	27.07	27.07	27.07	qfq	177,300	4,799,511	-4.98%
2026-04-29	28.90	29.85	27.32	28.49	28.49	qfq	55,407,850	1,582,596,546	-4.52%
2026-04-28	30.18	31.45	28.50	29.84	29.84	qfq	58,747,902	1,768,566,781	0.13%
2026-04-27	28.30	30.72	28.28	29.80	29.80	qfq	37,345,780	1,115,650,472	4.05%
2026-04-24	27.97	29.81	27.71	28.64	28.64	qfq	35,641,600	1,023,864,027	2.40%
2026-04-23	27.88	28.28	27.40	27.97	27.97	qfq	18,807,027	525,408,037	-0.67%
2026-04-22	27.68	28.50	27.57	28.16	28.16	qfq	20,935,700	589,560,347	1.00%
2026-04-21	28.67	29.00	27.73	27.88	27.88	qfq	30,378,700	858,816,948	-3.16%
2026-04-20	29.28	29.58	27.50	28.79	28.79	qfq	32,449,800	938,946,802	-1.67%
2026-04-17	28.60	29.79	28.52	29.28	29.28	qfq	45,127,900	1,321,796,516	0.93%
2026-04-16	28.22	29.14	27.31	29.01	29.01	qfq	55,631,111	1,569,624,498	2.11%
2026-04-15	29.50	29.55	27.88	28.41	28.41	qfq	55,177,903	1,582,795,965	-0.98%
2026-04-14	28.75	29.44	28.54	28.69	28.69	qfq	40,173,700	1,161,228,045	-0.03%
2026-04-13	29.79	29.79	28.00	28.70	28.70	qfq	48,885,840	1,397,422,874	-3.69%
2026-04-10	30.19	30.70	29.21	29.80	29.80	qfq	72,874,414	2,181,644,162	-7.63%
2026-04-09	35.33	35.80	31.47	32.26	32.26	qfq	74,990,152	2,469,031,085	-7.35%
2026-04-08	35.00	35.81	33.00	34.82	34.82	qfq	74,030,502	2,563,140,444	-3.92%
2026-04-07	34.62	36.24	33.30	36.24	36.24	qfq	71,516,034	2,490,121,577	6.43%
2026-04-03	32.89	35.00	32.89	34.05	34.05	qfq	63,242,521	2,162,370,963	-1.42%
2026-04-02	32.20	34.73	31.02	34.54	34.54	qfq	79,235,916	2,601,988,648	4.04%
2026-04-01	29.40	33.22	29.29	33.20	33.20	qfq	81,969,726	2,614,206,403	9.93%
2026-03-31	28.27	30.20	27.01	30.20	30.20	qfq	70,479,348	2,008,597,945	10.02%
2026-03-30	26.82	28.64	26.28	27.45	27.45	qfq	65,807,191	1,827,224,090	5.41%
2026-03-27	23.25	26.04	23.04	26.04	26.04	qfq	28,077,521	699,197,352	10.01%
2026-03-26	21.88	23.67	21.52	23.67	23.67	qfq	50,225,094	1,143,015,618	9.99%
2026-03-25	20.30	21.77	20.30	21.52	21.52	qfq	39,299,716	836,231,881	8.74%
2026-03-24	18.50	19.79	18.31	19.79	19.79	qfq	27,550,409	531,626,904	10.01%
2026-03-23	18.34	18.93	17.76	17.99	17.99	qfq	14,069,800	257,322,429	-4.10%
2026-03-20	18.65	19.48	18.49	18.76	18.76	qfq	15,283,601	289,298,962	-0.21%
2026-03-19	17.60	19.28	17.31	18.80	18.80	qfq	19,407,601	356,459,095	5.98%
2026-03-18	17.32	17.85	17.22	17.74	17.74	qfq	8,184,400	143,852,790	3.02%
2026-03-17	17.89	18.04	17.21	17.22	17.22	qfq	8,257,401	145,203,757	-2.38%
2026-03-16	18.25	18.37	17.38	17.64	17.64	qfq	14,034,405	248,920,433	-4.70%
2026-03-13	18.37	18.89	18.17	18.51	18.51	qfq	13,169,300	243,561,353	0.87%
2026-03-12	18.97	18.97	18.10	18.35	18.35	qfq	14,057,600	259,321,303	-3.67%
2026-03-11	19.60	19.67	18.88	19.05	19.05	qfq	17,800,600	339,627,183	-2.66%
2026-03-10	19.53	19.79	18.86	19.57	19.57	qfq	27,586,512	532,395,817	4.88%
2026-03-09	18.18	18.66	17.91	18.66	18.66	qfq	26,435,943	486,121,745	10.02%
2026-03-06	16.66	17.33	16.65	16.96	16.96	qfq	6,224,360	106,001,158	1.56%
2026-03-05	16.93	17.20	16.64	16.70	16.70	qfq	7,462,100	126,436,910	-0.18%
2026-03-04	16.55	16.96	16.32	16.73	16.73	qfq	9,525,219	159,520,899	-0.42%
2026-03-03	18.51	18.85	16.71	16.80	16.80	qfq	14,649,616	257,993,442	-8.89%
2026-03-02	18.40	18.80	18.07	18.44	18.44	qfq	8,608,606	158,503,329	-1.76%
2026-02-27	18.78	18.85	18.24	18.77	18.77	qfq	9,715,600	180,085,776	-0.16%
2026-02-26	18.35	19.12	18.00	18.80	18.80	qfq	10,529,084	196,621,581	2.79%
2026-02-25	17.76	18.45	17.50	18.29	18.29	qfq	9,815,626	177,321,303	2.75%
2026-02-24	18.47	18.48	17.71	17.80	17.80	qfq	9,273,900	166,387,329	-0.28%
2026-02-13	18.16	18.37	17.81	17.85	17.85	qfq	10,281,359	185,023,334	-2.19%
2026-02-12	18.77	18.77	17.91	18.25	18.25	qfq	16,066,903	293,460,783	-1.78%
2026-02-11	19.05	19.47	18.29	18.58	18.58	qfq	28,385,992	535,763,392	-0.05%
2026-02-10	17.79	18.59	17.48	18.59	18.59	qfq	20,213,897	368,317,376	10.00%
2026-02-09	16.88	17.53	16.60	16.90	16.90	qfq	14,873,044	252,714,215	1.08%
2026-02-06	15.75	17.10	15.50	16.72	16.72	qfq	22,487,495	370,156,992	7.39%
2026-02-05	15.88	16.26	15.53	15.57	15.57	qfq	8,350,420	132,600,096	-1.95%
2026-02-04	15.75	16.00	15.50	15.88	15.88	qfq	6,298,600	99,238,374	0.89%
2026-02-03	15.78	15.88	15.41	15.74	15.74	qfq	8,589,800	134,487,848	0.90%
2026-02-02	15.48	16.48	15.30	15.60	15.60	qfq	10,362,465	164,680,122	-0.19%
2026-01-30	15.46	16.00	15.16	15.63	15.63	qfq	11,060,300	171,856,346	1.17%
2026-01-29	16.28	16.35	15.21	15.45	15.45	qfq	13,044,788	205,890,875	-5.56%
2026-01-28	16.47	16.60	15.70	16.36	16.36	qfq	18,069,000	290,179,461	-0.91%
2026-01-27	16.71	16.71	16.10	16.51	16.51	qfq	10,818,500	177,838,283	-0.54%
2026-01-26	16.80	16.94	16.50	16.60	16.60	qfq	12,253,700	204,416,910	-1.72%
2026-01-23	17.60	17.60	16.59	16.89	16.89	qfq	19,253,279	326,623,575	-2.82%
2026-01-22	17.65	18.28	17.10	17.38	17.38	qfq	22,016,780	387,153,143	-2.47%
2026-01-21	16.93	17.85	16.80	17.82	17.82	qfq	19,681,191	341,623,523	5.13%
2026-01-20	17.19	17.42	16.70	16.95	16.95	qfq	10,975,600	186,383,990	-1.57%
2026-01-19	17.01	17.45	16.26	17.22	17.22	qfq	15,821,096	268,495,378	1.23%
2026-01-16	17.09	17.28	16.85	17.01	17.01	qfq	13,863,870	236,733,460	0.59%
2026-01-15	16.51	17.30	16.30	16.91	16.91	qfq	17,222,760	290,218,800	0.89%
2026-01-14	17.25	17.40	16.35	16.76	16.76	qfq	26,678,480	449,847,427	-3.01%
2026-01-13	16.78	17.60	16.05	17.28	17.28	qfq	36,853,355	620,319,865	4.35%
2026-01-12	15.43	16.56	15.30	16.56	16.56	qfq	37,611,321	615,106,056	10.03%
2026-01-09	14.49	15.28	14.25	15.05	15.05	qfq	19,558,300	289,921,217	4.66%
2026-01-08	13.90	14.65	13.82	14.38	14.38	qfq	15,431,613	220,279,437	3.83%
2026-01-07	13.95	14.10	13.72	13.85	13.85	qfq	12,350,936	171,521,896	-1.28%
2026-01-06	14.19	14.56	14.00	14.03	14.03	qfq	13,013,380	184,999,492	-1.13%
2026-01-05	13.83	14.37	13.83	14.19	14.19	qfq	17,566,157	247,681,704	1.87%
2025-12-31	13.88	14.16	13.63	13.93	13.93	qfq	10,796,705	149,442,701	0.29%
2025-12-30	13.55	14.02	13.36	13.89	13.89	qfq	16,440,830	226,787,922	1.98%
2025-12-29	13.95	13.96	13.18	13.62	13.62	qfq	17,899,597	242,241,605	-0.58%
2025-12-26	13.71	14.00	13.39	13.70	13.70	qfq	28,635,311	389,875,317	2.09%
2025-12-25	12.12	13.42	12.01	13.42	13.42	qfq	22,149,856	285,633,153	10.00%
2025-12-24	11.97	12.82	11.80	12.20	12.20	qfq	24,676,900	305,252,134	3.65%
2025-12-23	11.90	11.91	11.69	11.77	11.77	qfq	4,911,000	57,758,073	-1.01%
2025-12-22	11.97	11.99	11.77	11.89	11.89	qfq	4,545,700	54,081,153	0.51%
2025-12-19	11.87	12.07	11.80	11.83	11.83	qfq	5,142,800	61,239,430	-0.42%
2025-12-18	11.77	12.01	11.73	11.88	11.88	qfq	5,770,600	68,545,552	0.00%
2025-12-17	11.91	11.99	11.54	11.88	11.88	qfq	6,696,200	79,267,718	-0.17%
2025-12-16	12.23	12.38	11.89	11.90	11.90	qfq	9,482,010	114,787,362	-3.02%
2025-12-15	12.15	12.79	12.09	12.27	12.27	qfq	12,092,200	150,451,277	0.41%
2025-12-12	12.11	12.33	11.93	12.22	12.22	qfq	9,661,500	116,964,276	0.91%
2025-12-11	12.29	12.43	12.10	12.11	12.11	qfq	9,144,600	111,918,879	-1.46%
2025-12-10	12.46	12.51	12.03	12.29	12.29	qfq	9,929,200	121,274,116	-1.29%
2025-12-09	12.42	12.55	12.30	12.45	12.45	qfq	6,776,500	84,394,518	-0.16%
2025-12-08	12.50	12.75	12.33	12.47	12.47	qfq	8,855,400	110,303,968	0.40%
2025-12-05	12.62	12.63	12.15	12.42	12.42	qfq	11,050,221	136,723,669	-1.51%
2025-12-04	12.70	12.80	12.53	12.61	12.61	qfq	5,594,512	70,627,456	-1.41%
2025-12-03	12.93	12.97	12.68	12.79	12.79	qfq	6,707,900	85,889,691	-1.01%
2025-12-02	13.29	13.29	12.82	12.92	12.92	qfq	8,671,301	112,371,860	-3.00%
2025-12-01	13.30	13.47	13.16	13.32	13.32	qfq	8,004,500	106,288,615	0.68%
2025-11-28	13.18	13.28	12.90	13.23	13.23	qfq	8,671,555	113,388,958	0.23%
2025-11-27	13.11	13.65	13.02	13.20	13.20	qfq	11,500,402	154,038,922	0.99%
2025-11-26	12.98	13.21	12.97	13.07	13.07	qfq	7,567,600	99,006,553	0.69%
2025-11-25	12.73	13.07	12.66	12.98	12.98	qfq	9,644,400	124,529,066	1.88%
2025-11-24	12.84	13.20	12.53	12.74	12.74	qfq	13,365,100	171,897,177	0.24%
2025-11-21	13.09	13.17	12.38	12.71	12.71	qfq	22,095,242	281,538,193	-3.49%
2025-11-20	13.37	13.64	13.13	13.17	13.17	qfq	8,157,365	108,602,069	-1.57%
2025-11-19	13.63	13.77	13.25	13.38	13.38	qfq	9,262,720	124,267,581	-1.83%
2025-11-18	13.59	13.96	13.52	13.63	13.63	qfq	10,989,400	150,786,447	0.15%
2025-11-17	14.50	14.58	13.50	13.61	13.61	qfq	18,595,131	256,863,416	-6.91%
2025-11-14	14.58	14.88	14.32	14.62	14.62	qfq	11,053,181	161,907,674	0.27%
2025-11-13	14.67	14.78	14.30	14.58	14.58	qfq	9,100,419	132,727,899	-0.88%
2025-11-12	14.69	14.93	14.52	14.71	14.71	qfq	10,942,702	161,010,747	1.31%
2025-11-11	14.46	14.75	14.36	14.52	14.52	qfq	10,822,700	157,310,177	-0.41%
2025-11-10	14.36	14.71	14.36	14.58	14.58	qfq	10,261,021	149,449,216	1.25%
2025-11-07	14.55	14.69	14.31	14.40	14.40	qfq	9,240,700	133,387,252	-1.97%
2025-11-06	14.31	14.80	14.26	14.69	14.69	qfq	12,699,394	184,080,766	3.02%
2025-11-05	14.28	14.59	13.95	14.26	14.26	qfq	17,519,385	250,933,572	-0.83%
2025-11-04	14.87	15.00	14.01	14.38	14.38	qfq	24,732,545	356,699,540	-4.13%
2025-11-03	16.17	16.17	14.85	15.00	15.00	qfq	31,824,364	488,266,587	-5.18%
2025-10-31	15.60	16.05	15.08	15.82	15.82	qfq	28,528,006	445,596,557	3.33%
2025-10-30	14.90	15.99	14.77	15.31	15.31	qfq	21,380,287	329,359,248	1.06%
2025-10-29	15.30	15.50	15.00	15.15	15.15	qfq	14,067,850	214,378,483	-0.46%
2025-10-28	15.17	15.62	14.93	15.22	15.22	qfq	15,024,634	228,509,384	0.40%
2025-10-27	15.24	15.29	14.46	15.16	15.16	qfq	22,542,280	336,099,522	1.88%
2025-10-24	14.99	15.20	14.77	14.88	14.88	qfq	17,126,550	256,699,356	-0.27%
2025-10-23	15.36	15.50	14.70	14.92	14.92	qfq	22,548,699	338,366,773	-2.61%
2025-10-22	15.65	15.97	15.00	15.32	15.32	qfq	25,170,201	389,024,825	-2.11%
2025-10-21	15.43	15.97	15.13	15.65	15.65	qfq	26,674,856	416,249,031	1.95%
2025-10-20	15.25	15.83	14.83	15.35	15.35	qfq	30,921,043	474,346,523	0.66%
2025-10-17	15.48	16.66	15.03	15.25	15.25	qfq	36,343,445	571,048,860	-1.29%
2025-10-16	14.99	15.45	14.70	15.45	15.45	qfq	31,542,015	476,782,096	3.34%
2025-10-15	14.87	15.30	14.40	14.95	14.95	qfq	31,793,644	472,015,799	-0.80%
2025-10-14	14.36	15.80	14.10	15.07	15.07	qfq	48,043,824	720,596,366	4.65%
2025-10-13	12.09	14.58	12.09	14.40	14.40	qfq	52,076,203	715,389,128	7.22%
2025-10-10	12.29	13.43	12.13	13.43	13.43	qfq	26,836,035	347,078,058	9.99%
2025-10-09	12.45	12.60	11.61	12.21	12.21	qfq	31,431,101	380,407,396	1.83%
2025-09-30	11.09	11.99	11.01	11.99	11.99	qfq	21,659,285	252,465,027	10.00%
2025-09-29	11.12	11.13	10.53	10.90	10.90	qfq	14,210,800	153,455,541	-1.62%
2025-09-26	11.11	11.25	10.72	11.08	11.08	qfq	15,305,501	168,075,539	-1.60%
2025-09-25	11.38	11.61	11.01	11.26	11.26	qfq	24,311,468	274,342,529	0.09%
2025-09-24	11.05	11.28	10.91	11.25	11.25	qfq	16,644,385	185,253,356	1.99%
2025-09-23	11.21	11.23	10.81	11.03	11.03	qfq	18,880,046	207,832,452	-1.78%
2025-09-22	11.36	11.69	11.11	11.23	11.23	qfq	19,547,200	222,024,050	-0.80%
2025-09-19	11.49	11.94	11.10	11.32	11.32	qfq	27,433,502	314,275,963	-1.48%
2025-09-18	11.61	12.17	11.32	11.49	11.49	qfq	41,269,409	484,555,816	-1.71%
2025-09-17	11.57	11.79	11.29	11.69	11.69	qfq	30,960,661	356,615,640	0.60%
2025-09-16	11.40	11.85	11.05	11.62	11.62	qfq	46,568,338	540,321,895	2.56%
2025-09-15	10.30	11.33	10.20	11.33	11.33	qfq	41,472,017	447,911,432	10.00%
2025-09-12	9.98	10.67	9.88	10.30	10.30	qfq	37,667,533	384,527,599	4.15%
2025-09-11	9.62	10.06	9.33	9.89	9.89	qfq	26,905,354	260,249,668	1.96%
2025-09-10	9.74	10.10	9.63	9.70	9.70	qfq	18,513,300	181,418,390	-1.22%
2025-09-09	10.14	10.24	9.63	9.82	9.82	qfq	30,048,200	297,965,082	-4.10%
2025-09-08	9.87	10.50	9.87	10.24	10.24	qfq	42,655,994	435,652,761	3.85%
2025-09-05	9.90	10.02	8.98	9.86	9.86	qfq	55,189,224	525,374,003	-1.20%
2025-09-04	9.80	10.10	9.65	9.98	9.98	qfq	48,710,279	481,634,364	3.42%
2025-09-03	9.68	10.12	9.30	9.65	9.65	qfq	45,637,652	440,652,725	-0.72%
2025-09-02	9.67	10.32	9.32	9.72	9.72	qfq	59,282,047	578,762,460	0.00%
2025-09-01	10.12	10.51	9.56	9.72	9.72	qfq	74,501,586	737,168,788	1.78%
2025-08-29	9.33	9.76	9.11	9.55	9.55	qfq	64,057,130	610,104,329	1.70%
2025-08-28	9.30	9.68	9.00	9.39	9.39	qfq	97,384,054	905,865,958	-1.98%
2025-08-27	9.40	9.58	9.19	9.58	9.58	qfq	72,398,529	688,291,119	9.99%
2025-08-26	7.85	8.71	7.83	8.71	8.71	qfq	47,494,464	397,216,362	9.97%
2025-08-25	7.81	7.94	7.74	7.92	7.92	qfq	20,353,691	159,977,286	1.15%
2025-08-22	8.04	8.04	7.74	7.83	7.83	qfq	24,080,200	188,731,908	-0.38%
2025-08-21	8.03	8.05	7.85	7.86	7.86	qfq	24,510,853	194,452,612	-2.12%
2025-08-20	8.16	8.30	7.95	8.03	8.03	qfq	43,163,081	348,928,743	-2.67%
2025-08-19	8.24	8.82	8.16	8.25	8.25	qfq	82,306,269	693,585,553	2.87%
2025-08-18	7.58	8.02	7.58	8.02	8.02	qfq	19,289,402	152,824,013	10.01%
2025-08-15	7.19	7.29	7.15	7.29	7.29	qfq	10,943,692	79,229,620	1.39%
2025-08-14	7.34	7.40	7.18	7.19	7.19	qfq	13,367,790	97,398,671	-2.18%
2025-08-13	7.34	7.38	7.25	7.35	7.35	qfq	11,377,600	83,302,018	0.14%
2025-08-12	7.40	7.48	7.27	7.34	7.34	qfq	13,154,100	97,093,414	-0.81%
2025-08-11	7.30	7.41	7.24	7.40	7.40	qfq	13,268,801	97,400,531	1.51%
2025-08-08	7.22	7.32	7.17	7.29	7.29	qfq	13,772,602	99,871,410	0.69%
2025-08-07	7.37	7.40	7.21	7.24	7.24	qfq	16,187,301	117,832,770	-1.76%
2025-08-06	7.54	7.58	7.34	7.37	7.37	qfq	21,352,400	157,956,927	-2.25%
2025-08-05	7.57	7.65	7.47	7.54	7.54	qfq	16,793,326	126,586,952	-0.79%
2025-08-04	7.56	7.70	7.26	7.60	7.60	qfq	27,247,209	202,843,550	-0.26%
2025-08-01	7.51	7.77	7.47	7.62	7.62	qfq	26,201,300	200,627,513	0.79%
2025-07-31	7.59	7.73	7.49	7.56	7.56	qfq	27,204,700	207,289,616	-1.31%
2025-07-30	7.68	7.87	7.55	7.66	7.66	qfq	44,855,790	346,692,673	-0.78%
2025-07-29	7.45	7.89	7.36	7.72	7.72	qfq	49,527,391	378,567,878	3.35%
2025-07-28	7.43	7.52	7.34	7.47	7.47	qfq	17,319,700	129,028,360	1.49%
2025-07-25	7.47	7.52	7.34	7.36	7.36	qfq	19,834,400	146,934,291	-1.47%
2025-07-24	7.43	7.63	7.43	7.47	7.47	qfq	19,450,590	145,590,766	0.27%
2025-07-23	7.53	7.59	7.40	7.45	7.45	qfq	25,965,200	194,890,410	-1.06%
2025-07-22	7.85	7.86	7.50	7.53	7.53	qfq	51,104,151	388,354,825	-5.16%
2025-07-21	7.89	8.10	7.83	7.94	7.94	qfq	56,250,142	447,762,902	-2.58%
2025-07-18	8.20	8.28	7.63	8.15	8.15	qfq	87,818,512	698,912,956	-3.55%
2025-07-17	8.85	9.10	8.34	8.45	8.45	qfq	118,302,240	1,028,843,405	-1.40%
2025-07-16	8.09	8.57	7.90	8.57	8.57	qfq	98,300,139	806,141,653	10.01%
2025-07-15	7.79	7.79	7.79	7.79	7.79	qfq	12,937,992	100,786,958	10.03%
2025-07-14	6.93	7.25	6.93	7.08	7.08	qfq	29,715,890	210,552,879	2.61%
2025-07-11	6.88	6.95	6.78	6.90	6.90	qfq	15,544,590	106,634,668	0.29%
2025-07-10	6.86	6.99	6.77	6.88	6.88	qfq	16,110,490	111,160,862	0.29%
2025-07-09	6.96	6.96	6.84	6.86	6.86	qfq	15,971,727	109,886,920	-1.44%
2025-07-08	6.89	7.10	6.88	6.96	6.96	qfq	22,572,400	157,211,879	1.31%
2025-07-07	6.92	7.09	6.83	6.87	6.87	qfq	17,192,366	118,972,012	-0.43%
2025-07-04	7.00	7.26	6.89	6.90	6.90	qfq	25,741,900	180,003,523	-1.29%
2025-07-03	6.92	7.05	6.77	6.99	6.99	qfq	27,531,300	191,531,781	2.04%
2025-07-02	7.02	7.14	6.81	6.85	6.85	qfq	35,813,400	249,852,323	-2.28%
2025-07-01	6.72	7.05	6.70	7.01	7.01	qfq	44,670,209	307,429,394	4.63%
2025-06-30	6.63	6.71	6.54	6.70	6.70	qfq	15,067,200	100,051,372	1.06%
2025-06-27	6.59	6.66	6.57	6.63	6.63	qfq	13,368,600	88,430,770	0.30%
2025-06-26	6.69	6.69	6.54	6.61	6.61	qfq	18,886,600	124,597,879	-1.20%
2025-06-25	6.78	6.78	6.64	6.69	6.69	qfq	19,922,801	133,339,871	-1.33%
2025-06-24	6.69	6.84	6.64	6.78	6.78	qfq	19,380,881	130,901,173	1.35%
2025-06-23	6.54	6.73	6.47	6.69	6.69	qfq	19,275,400	127,828,971	1.36%
2025-06-20	6.60	6.65	6.52	6.60	6.60	qfq	21,074,600	138,846,094	0.15%
2025-06-19	6.78	6.79	6.57	6.59	6.59	qfq	29,152,647	194,108,541	-3.37%
2025-06-18	7.01	7.10	6.78	6.82	6.82	qfq	41,534,500	286,871,474	-5.15%
2025-06-17	7.56	7.62	7.15	7.19	7.19	qfq	39,970,801	293,257,179	-2.57%
2025-06-16	7.29	7.45	6.99	7.38	7.38	qfq	46,821,000	341,978,427	1.23%
2025-06-13	7.41	7.63	7.19	7.29	7.29	qfq	56,460,211	415,233,536	-4.20%
2025-06-12	7.54	7.99	7.54	7.61	7.61	qfq	77,916,303	597,171,854	3.54%
2025-06-11	7.71	7.84	7.32	7.35	7.35	qfq	83,984,527	630,418,525	-7.89%
2025-06-10	8.60	8.75	7.98	7.98	7.98	qfq	103,536,423	867,368,420	-10.03%
2025-06-09	7.91	9.12	7.91	8.87	8.87	qfq	109,850,269	940,510,962	6.87%
2025-06-06	7.76	8.58	7.76	8.30	8.30	qfq	118,835,408	972,573,183	5.73%
2025-06-05	7.58	8.25	7.18	7.85	7.85	qfq	108,317,991	817,392,617	3.56%
2025-06-04	7.57	7.58	7.12	7.58	7.58	qfq	106,736,146	792,370,511	10.01%
2025-06-03	6.87	6.89	6.52	6.89	6.89	qfq	27,382,516	186,527,105	10.06%
2025-05-30	5.69	6.26	5.69	6.26	6.26	qfq	17,235,120	103,593,164	10.02%
2025-05-29	5.58	5.69	5.55	5.69	5.69	qfq	7,598,900	42,929,487	1.61%
2025-05-28	5.59	5.67	5.53	5.60	5.60	qfq	6,050,000	33,832,099	-0.18%
2025-05-27	5.58	5.64	5.51	5.61	5.61	qfq	6,336,100	35,392,998	0.72%
2025-05-26	5.66	5.73	5.52	5.57	5.57	qfq	9,389,601	52,570,300	-2.28%
2025-05-23	5.73	5.84	5.67	5.70	5.70	qfq	6,185,002	35,672,332	-0.35%
2025-05-22	5.86	5.87	5.71	5.72	5.72	qfq	5,976,699	34,586,585	-2.56%
2025-05-21	5.85	5.94	5.82	5.87	5.87	qfq	6,409,001	37,633,055	0.17%
2025-05-20	5.75	5.87	5.75	5.86	5.86	qfq	7,426,201	43,241,730	1.91%
2025-05-19	5.75	5.78	5.70	5.75	5.75	qfq	5,079,800	29,130,448	-0.17%
2025-05-16	5.72	5.77	5.64	5.76	5.76	qfq	4,763,100	27,226,054	0.88%
2025-05-15	5.70	5.79	5.69	5.71	5.71	qfq	4,840,400	27,756,046	0.18%
2025-05-14	5.74	5.74	5.66	5.70	5.70	qfq	3,957,700	22,551,821	-0.70%
2025-05-13	5.75	5.85	5.72	5.74	5.74	qfq	5,984,199	34,592,289	0.35%
2025-05-12	5.81	5.84	5.67	5.72	5.72	qfq	5,310,597	30,359,380	-1.04%
2025-05-09	5.86	5.86	5.73	5.78	5.78	qfq	5,486,600	31,745,624	-0.86%
2025-05-08	5.75	5.87	5.73	5.83	5.83	qfq	4,385,577	25,488,817	1.04%
2025-05-07	5.73	5.81	5.72	5.77	5.77	qfq	4,527,100	26,117,788	1.05%
2025-05-06	5.62	5.75	5.62	5.71	5.71	qfq	5,762,308	32,848,818	1.60%
2025-04-30	5.78	5.83	5.62	5.62	5.62	qfq	6,725,000	38,294,919	-3.27%
2025-04-29	5.75	5.87	5.73	5.81	5.81	qfq	6,562,143	38,114,054	1.40%
2025-04-28	5.86	5.86	5.67	5.73	5.73	qfq	4,730,400	27,202,878	-2.55%
2025-04-25	5.93	5.95	5.82	5.88	5.88	qfq	4,835,308	28,419,846	0.34%
2025-04-24	5.84	5.94	5.80	5.86	5.86	qfq	4,369,200	25,662,881	0.51%
2025-04-23	5.80	5.85	5.76	5.83	5.83	qfq	5,299,700	30,875,107	0.17%
2025-04-22	5.85	5.85	5.74	5.82	5.82	qfq	3,982,000	23,078,741	1.04%
2025-04-21	5.67	5.77	5.61	5.76	5.76	qfq	4,094,100	23,454,086	1.59%
2025-04-18	5.69	5.75	5.63	5.67	5.67	qfq	3,010,700	17,102,194	0.00%
2025-04-17	5.64	5.75	5.60	5.67	5.67	qfq	2,939,200	16,763,063	0.53%
2025-04-16	5.76	5.81	5.55	5.64	5.64	qfq	4,731,900	26,838,269	-2.76%
2025-04-15	5.73	5.86	5.73	5.80	5.80	qfq	5,205,200	30,128,529	0.52%
2025-04-14	5.55	5.79	5.55	5.77	5.77	qfq	7,253,900	41,232,204	4.15%
2025-04-11	5.48	5.58	5.45	5.54	5.54	qfq	5,176,097	28,664,439	0.54%
2025-04-10	5.41	5.58	5.41	5.51	5.51	qfq	6,703,100	37,020,843	2.80%
2025-04-09	5.10	5.39	4.82	5.36	5.36	qfq	10,486,000	53,867,144	2.49%
2025-04-08	5.38	5.56	5.09	5.23	5.23	qfq	13,544,469	71,634,840	-5.42%
2025-04-07	5.82	5.93	5.53	5.53	5.53	qfq	9,468,600	53,402,761	-9.93%
2025-04-03	6.10	6.21	6.02	6.14	6.14	qfq	6,896,702	42,321,568	0.16%
2025-04-02	6.13	6.16	6.05	6.13	6.13	qfq	6,050,200	37,023,687	0.16%
2025-04-01	5.93	6.17	5.90	6.12	6.12	qfq	8,879,900	54,230,016	3.38%
2025-03-31	6.09	6.11	5.80	5.92	5.92	qfq	7,320,502	43,451,056	-2.63%
2025-03-28	6.10	6.20	6.06	6.08	6.08	qfq	8,125,600	49,753,146	-0.65%
2025-03-27	6.06	6.18	5.92	6.12	6.12	qfq	8,475,300	51,440,194	0.82%
2025-03-26	6.14	6.14	6.04	6.07	6.07	qfq	5,888,700	35,794,152	0.00%
2025-03-25	6.16	6.22	6.01	6.07	6.07	qfq	9,375,900	57,064,799	-1.94%
2025-03-24	6.15	6.41	6.05	6.19	6.19	qfq	13,753,200	85,605,365	-0.48%
2025-03-21	6.53	6.58	6.18	6.22	6.22	qfq	20,496,800	130,810,355	-1.74%
2025-03-20	6.03	6.34	6.01	6.33	6.33	qfq	17,611,510	109,827,964	5.15%
2025-03-19	5.98	6.12	5.96	6.02	6.02	qfq	6,684,610	40,337,252	0.33%
2025-03-18	6.01	6.04	5.95	6.00	6.00	qfq	3,842,600	23,001,882	-0.33%
2025-03-17	5.96	6.05	5.94	6.02	6.02	qfq	6,597,300	39,513,561	1.18%
2025-03-14	5.79	5.95	5.76	5.95	5.95	qfq	6,772,900	39,808,336	2.59%
2025-03-13	5.86	5.89	5.73	5.80	5.80	qfq	6,272,500	36,278,039	-1.19%
2025-03-12	5.84	5.91	5.80	5.87	5.87	qfq	6,683,900	39,170,953	0.86%
2025-03-11	5.77	5.84	5.72	5.82	5.82	qfq	4,523,600	26,183,755	0.00%
2025-03-10	5.73	5.85	5.71	5.82	5.82	qfq	6,654,600	38,578,138	1.93%
2025-03-07	5.77	5.77	5.68	5.71	5.71	qfq	5,578,800	31,906,262	-1.04%
2025-03-06	5.77	5.81	5.71	5.77	5.77	qfq	6,789,201	39,114,896	0.00%
2025-03-05	5.89	5.91	5.74	5.77	5.77	qfq	7,115,100	41,091,458	-2.20%
2025-03-04	5.86	5.91	5.81	5.90	5.90	qfq	5,266,400	30,915,208	0.00%
2025-03-03	5.97	6.08	5.86	5.90	5.90	qfq	8,940,460	53,396,961	-1.17%
2025-02-28	6.18	6.30	5.96	5.97	5.97	qfq	13,602,022	83,704,140	-3.71%
2025-02-27	5.92	6.39	5.82	6.20	6.20	qfq	18,176,510	110,789,042	4.91%
2025-02-26	5.84	5.91	5.80	5.91	5.91	qfq	6,738,400	39,413,543	2.25%
2025-02-25	5.89	5.89	5.77	5.78	5.78	qfq	7,729,409	44,932,782	-2.20%
2025-02-24	5.96	5.96	5.87	5.91	5.91	qfq	7,636,922	45,087,913	-0.84%
2025-02-21	6.06	6.09	5.92	5.96	5.96	qfq	6,280,200	37,453,678	-1.65%
2025-02-20	5.95	6.07	5.95	6.06	6.06	qfq	7,538,860	45,407,904	2.19%
2025-02-19	5.99	6.01	5.91	5.93	5.93	qfq	7,598,200	45,234,219	-1.00%
2025-02-18	6.16	6.19	5.97	5.99	5.99	qfq	6,833,102	41,288,422	-2.12%
2025-02-17	6.10	6.14	6.06	6.12	6.12	qfq	6,552,900	39,988,324	0.33%
2025-02-14	6.15	6.19	6.07	6.10	6.10	qfq	8,123,979	49,594,186	-0.81%
2025-02-13	6.26	6.28	6.13	6.15	6.15	qfq	6,143,100	38,106,076	-1.76%
2025-02-12	6.29	6.34	6.20	6.26	6.26	qfq	6,155,816	38,530,345	-1.11%
2025-02-11	6.45	6.48	6.29	6.33	6.33	qfq	5,677,300	36,031,747	-2.16%
2025-02-10	6.37	6.63	6.37	6.47	6.47	qfq	7,027,500	45,564,277	1.57%
2025-02-07	6.30	6.42	6.26	6.37	6.37	qfq	6,650,900	42,285,815	1.11%
2025-02-06	6.23	6.31	6.11	6.30	6.30	qfq	5,286,200	32,953,195	0.80%
2025-02-05	6.18	6.26	6.12	6.25	6.25	qfq	4,278,000	26,635,537	1.46%
2025-01-27	6.24	6.39	6.13	6.16	6.16	qfq	5,220,100	32,603,837	-1.28%
2025-01-24	6.17	6.27	6.10	6.24	6.24	qfq	7,293,700	45,192,852	1.30%
2025-01-23	6.37	6.47	6.15	6.16	6.16	qfq	8,791,500	55,592,690	-2.99%
2025-01-22	6.34	6.54	6.26	6.35	6.35	qfq	7,032,722	45,050,227	0.16%
2025-01-21	6.49	6.55	6.29	6.34	6.34	qfq	5,626,901	35,822,855	-2.31%
2025-01-20	6.59	6.64	6.47	6.49	6.49	qfq	5,880,900	38,595,079	0.00%
2025-01-17	6.50	6.55	6.38	6.49	6.49	qfq	4,879,122	31,549,811	-0.46%
2025-01-16	6.67	6.72	6.50	6.52	6.52	qfq	6,792,000	44,911,020	-0.76%
2025-01-15	6.68	6.68	6.47	6.57	6.57	qfq	6,495,200	42,469,697	-1.65%
2025-01-14	6.55	6.72	6.48	6.68	6.68	qfq	8,122,640	54,059,192	2.93%
2025-01-13	6.35	6.55	6.08	6.49	6.49	qfq	8,329,100	52,735,219	2.37%
2025-01-10	6.55	6.67	6.32	6.34	6.34	qfq	6,465,400	42,083,802	-3.35%
2025-01-09	6.66	6.76	6.56	6.56	6.56	qfq	7,932,900	52,807,054	-1.50%
2025-01-08	6.41	6.79	6.33	6.66	6.66	qfq	12,899,340	84,220,019	3.90%
2025-01-07	6.32	6.43	6.11	6.41	6.41	qfq	9,768,900	61,328,228	3.22%
2025-01-06	6.17	6.30	5.88	6.21	6.21	qfq	9,482,600	58,263,665	1.14%
2025-01-03	6.37	6.48	6.07	6.14	6.14	qfq	10,769,700	67,755,108	-3.46%
2025-01-02	6.42	6.55	6.30	6.36	6.36	qfq	8,068,518	51,699,197	-1.09%
2024-12-31	6.65	6.70	6.30	6.43	6.43	qfq	15,243,930	98,452,833	-2.28%
2024-12-30	6.96	6.97	6.56	6.58	6.58	qfq	12,537,065	84,186,871	-6.00%
2024-12-27	7.09	7.15	7.00	7.00	7.00	qfq	8,341,900	58,857,711	-0.57%
2024-12-26	6.81	7.15	6.81	7.04	7.04	qfq	12,498,495	87,832,075	3.38%
2024-12-25	7.22	7.25	6.70	6.81	6.81	qfq	17,281,842	119,533,495	-5.68%
2024-12-24	7.10	7.37	7.00	7.22	7.22	qfq	17,286,122	123,432,575	-0.82%
2024-12-23	7.09	7.72	7.09	7.28	7.28	qfq	26,326,197	196,620,129	3.26%
2024-12-20	6.98	7.15	6.95	7.05	7.05	qfq	11,821,800	83,237,493	1.29%
2024-12-19	7.19	7.19	6.93	6.96	6.96	qfq	10,614,209	74,520,669	-3.06%
2024-12-18	7.01	7.34	6.99	7.18	7.18	qfq	16,047,300	115,133,554	2.43%
2024-12-17	7.38	7.40	6.98	7.01	7.01	qfq	20,650,400	146,867,276	-5.40%
2024-12-16	7.38	7.78	7.22	7.41	7.41	qfq	38,313,165	290,069,963	4.66%
2024-12-13	6.66	7.18	6.54	7.08	7.08	qfq	30,210,887	209,576,857	6.31%
2024-12-12	6.52	6.76	6.47	6.66	6.66	qfq	16,327,374	108,681,788	1.83%
2024-12-11	6.47	6.57	6.45	6.54	6.54	qfq	5,381,300	35,088,934	1.08%
2024-12-10	6.72	6.75	6.45	6.47	6.47	qfq	9,648,000	63,351,949	-1.22%
2024-12-09	6.58	6.67	6.53	6.55	6.55	qfq	8,412,400	55,497,143	0.00%
2024-12-06	6.49	6.59	6.37	6.55	6.55	qfq	9,401,800	61,041,484	1.08%
2024-12-05	6.57	6.58	6.42	6.48	6.48	qfq	9,604,800	62,142,928	-1.82%
2024-12-04	6.61	6.88	6.54	6.60	6.60	qfq	14,130,484	94,524,418	-1.05%
2024-12-03	6.56	6.80	6.48	6.67	6.67	qfq	16,886,348	111,792,496	1.83%
2024-12-02	6.41	6.55	6.33	6.55	6.55	qfq	16,419,480	106,098,880	3.31%
2024-11-29	6.02	6.40	6.00	6.34	6.34	qfq	17,485,900	109,108,098	5.14%
2024-11-28	5.95	6.10	5.94	6.03	6.03	qfq	9,060,791	54,602,209	1.01%
2024-11-27	5.91	5.99	5.76	5.97	5.97	qfq	10,989,600	64,495,170	-0.33%
2024-11-26	6.00	6.13	5.95	5.99	5.99	qfq	7,990,000	48,300,433	-1.48%
2024-11-25	6.03	6.17	5.93	6.08	6.08	qfq	11,544,730	69,750,120	0.16%
2024-11-22	6.32	6.55	6.06	6.07	6.07	qfq	19,508,331	123,424,891	-3.50%
2024-11-21	6.25	6.38	6.20	6.29	6.29	qfq	12,159,585	76,237,193	0.80%
2024-11-20	6.16	6.31	6.08	6.24	6.24	qfq	13,224,274	82,428,348	0.32%
2024-11-19	6.05	6.27	5.86	6.22	6.22	qfq	15,627,159	94,690,198	2.98%
2024-11-18	6.04	6.38	5.88	6.04	6.04	qfq	18,800,223	114,679,970	1.00%
2024-11-15	6.07	6.29	5.98	5.98	5.98	qfq	13,530,800	82,408,325	-3.55%
2024-11-14	6.44	6.53	6.19	6.20	6.20	qfq	18,375,800	116,066,764	-3.88%
2024-11-13	6.51	6.67	6.14	6.45	6.45	qfq	40,073,423	256,230,886	-1.68%
2024-11-12	5.94	6.56	5.94	6.56	6.56	qfq	44,610,013	287,371,390	10.07%
2024-11-11	5.79	5.99	5.79	5.96	5.96	qfq	15,246,582	89,974,370	1.88%
2024-11-08	5.86	5.93	5.76	5.85	5.85	qfq	13,223,366	77,007,963	0.17%
2024-11-07	5.70	5.89	5.70	5.84	5.84	qfq	14,737,900	85,792,551	1.57%
2024-11-06	5.83	6.01	5.72	5.75	5.75	qfq	16,465,802	96,034,881	-1.37%
2024-11-05	5.65	5.89	5.61	5.83	5.83	qfq	23,269,610	133,669,570	3.19%
2024-11-04	5.38	5.69	5.35	5.65	5.65	qfq	12,949,223	72,224,791	2.73%
2024-11-01	5.62	5.78	5.45	5.50	5.50	qfq	14,594,336	81,147,054	-3.00%
2024-10-31	5.55	5.75	5.52	5.67	5.67	qfq	18,038,222	101,940,330	1.80%
2024-10-30	5.52	5.65	5.48	5.57	5.57	qfq	14,575,084	80,890,335	0.91%
2024-10-29	5.69	5.70	5.50	5.52	5.52	qfq	18,075,101	100,712,515	-3.50%
2024-10-28	5.67	5.79	5.58	5.72	5.72	qfq	24,595,176	139,681,062	1.78%
2024-10-25	5.50	5.70	5.41	5.62	5.62	qfq	24,844,282	138,365,912	1.81%
2024-10-24	5.47	5.71	5.43	5.52	5.52	qfq	24,755,550	137,375,850	-0.54%
2024-10-23	5.89	5.91	5.50	5.55	5.55	qfq	46,846,949	268,155,110	-8.87%
2024-10-22	5.63	6.09	5.62	6.09	6.09	qfq	63,450,093	374,055,623	9.93%
2024-10-21	5.20	5.54	4.88	5.54	5.54	qfq	41,282,960	210,812,778	9.92%
2024-10-18	4.59	5.04	4.56	5.04	5.04	qfq	10,737,620	52,124,755	10.04%
2024-10-17	4.66	4.72	4.57	4.58	4.58	qfq	6,116,900	28,355,096	-1.51%
2024-10-16	4.59	4.69	4.51	4.65	4.65	qfq	5,955,800	27,585,871	1.09%
2024-10-15	4.64	4.69	4.58	4.60	4.60	qfq	6,404,300	29,670,103	-0.86%
2024-10-14	4.61	4.67	4.54	4.64	4.64	qfq	8,063,858	37,288,092	0.87%
2024-10-11	4.74	4.75	4.55	4.60	4.60	qfq	8,116,980	37,629,202	-2.75%
2024-10-10	4.69	4.88	4.65	4.73	4.73	qfq	9,870,301	47,095,100	0.85%
2024-10-09	5.11	5.12	4.69	4.69	4.69	qfq	14,765,618	71,700,471	-9.28%
2024-10-08	5.43	5.43	4.96	5.17	5.17	qfq	20,354,200	105,116,379	4.66%
2024-09-30	4.71	5.00	4.64	4.94	4.94	qfq	13,820,903	66,870,347	8.57%
2024-09-27	4.46	4.63	4.42	4.55	4.55	qfq	8,693,500	39,229,192	3.64%
2024-09-26	4.31	4.39	4.24	4.39	4.39	qfq	4,749,500	20,626,812	2.33%
2024-09-25	4.32	4.34	4.24	4.29	4.29	qfq	5,964,000	25,623,762	2.14%
2024-09-24	4.07	4.20	4.07	4.20	4.20	qfq	5,015,100	20,755,179	3.70%
2024-09-23	4.02	4.06	3.95	4.05	4.05	qfq	2,838,100	11,419,801	0.75%
2024-09-20	4.08	4.09	4.01	4.02	4.02	qfq	3,427,300	13,843,853	-1.47%
2024-09-19	3.96	4.10	3.94	4.08	4.08	qfq	4,258,100	17,158,057	3.03%
2024-09-18	4.05	4.07	3.90	3.96	3.96	qfq	4,306,500	17,010,426	-2.22%
2024-09-13	4.14	4.14	4.05	4.05	4.05	qfq	3,710,926	15,153,127	-1.22%
2024-09-12	4.09	4.17	4.08	4.10	4.10	qfq	3,028,200	12,500,912	0.00%
2024-09-11	4.15	4.15	4.07	4.10	4.10	qfq	2,523,100	10,334,641	-1.20%
2024-09-10	4.18	4.21	4.08	4.15	4.15	qfq	3,570,600	14,739,254	-0.48%
2024-09-09	4.11	4.22	4.07	4.17	4.17	qfq	3,814,500	15,862,434	1.71%
2024-09-06	4.20	4.22	4.09	4.10	4.10	qfq	4,703,300	19,460,597	-2.61%
2024-09-05	4.18	4.24	4.17	4.21	4.21	qfq	2,972,100	12,481,843	0.72%
2024-09-04	4.24	4.26	4.17	4.18	4.18	qfq	3,687,248	15,499,979	-1.42%
2024-09-03	4.28	4.36	4.21	4.24	4.24	qfq	4,542,600	19,403,828	-1.17%
2024-09-02	4.34	4.38	4.29	4.29	4.29	qfq	4,107,038	17,825,806	-0.92%
2024-08-30	4.31	4.38	4.24	4.33	4.33	qfq	4,632,600	20,043,325	1.17%
2024-08-29	4.26	4.32	4.20	4.28	4.28	qfq	3,461,300	14,785,773	0.00%
2024-08-28	4.22	4.34	4.17	4.28	4.28	qfq	4,055,400	17,295,672	0.94%
2024-08-27	4.20	4.32	4.18	4.24	4.24	qfq	3,207,210	13,639,207	0.47%
2024-08-26	4.23	4.23	4.13	4.22	4.22	qfq	3,239,700	13,570,943	1.44%
2024-08-23	4.19	4.23	4.13	4.16	4.16	qfq	3,900,500	16,289,192	-1.19%
2024-08-22	4.27	4.29	4.19	4.21	4.21	qfq	3,162,426	13,415,123	-0.94%
2024-08-21	4.33	4.34	4.23	4.25	4.25	qfq	2,957,100	12,652,374	-1.62%
2024-08-20	4.44	4.44	4.29	4.32	4.32	qfq	3,671,600	15,929,412	-2.26%
2024-08-19	4.49	4.50	4.41	4.42	4.42	qfq	4,315,000	19,204,983	-1.78%
2024-08-16	4.50	4.51	4.38	4.50	4.50	qfq	6,261,901	27,916,224	1.35%
2024-08-15	4.42	4.51	4.42	4.44	4.44	qfq	4,895,600	21,824,343	0.00%
2024-08-14	4.48	4.50	4.40	4.44	4.44	qfq	7,491,200	33,263,749	-1.77%
2024-08-13	4.57	4.58	4.43	4.52	4.52	qfq	8,779,036	39,396,934	-1.53%
2024-08-12	4.47	4.67	4.40	4.59	4.59	qfq	12,709,000	58,114,022	2.00%
2024-08-09	4.45	4.88	4.45	4.50	4.50	qfq	12,990,500	59,526,958	0.45%
2024-08-08	4.40	4.52	4.38	4.48	4.48	qfq	4,009,600	17,909,657	1.82%
2024-08-07	4.46	4.47	4.38	4.40	4.40	qfq	3,583,200	15,804,744	-1.12%
2024-08-06	4.39	4.45	4.33	4.45	4.45	qfq	4,474,400	19,719,640	2.77%
2024-08-05	4.38	4.49	4.33	4.33	4.33	qfq	6,716,901	29,617,769	-1.14%
2024-08-02	4.33	4.45	4.32	4.38	4.38	qfq	5,525,100	24,359,231	0.92%
2024-08-01	4.33	4.42	4.33	4.34	4.34	qfq	4,500,300	19,649,840	0.46%
2024-07-31	4.13	4.35	4.12	4.32	4.32	qfq	7,067,402	30,112,427	5.37%
2024-07-30	4.08	4.13	4.07	4.10	4.10	qfq	2,871,501	11,786,984	0.74%
2024-07-29	4.09	4.11	4.03	4.07	4.07	qfq	2,356,900	9,605,944	-0.49%
2024-07-26	4.08	4.14	4.07	4.09	4.09	qfq	3,337,800	13,675,707	0.25%
2024-07-25	4.08	4.13	4.01	4.08	4.08	qfq	2,884,800	11,722,173	0.25%
2024-07-24	4.14	4.18	4.06	4.07	4.07	qfq	4,320,100	17,747,826	-2.40%
2024-07-23	4.24	4.28	4.16	4.17	4.17	qfq	3,387,100	14,301,334	-1.88%
2024-07-22	4.18	4.27	4.13	4.25	4.25	qfq	4,166,300	17,577,593	1.92%
2024-07-19	4.18	4.19	4.10	4.17	4.17	qfq	3,382,300	14,054,900	0.48%
2024-07-18	4.18	4.19	4.03	4.15	4.15	qfq	8,588,546	35,448,920	-2.35%
2024-07-17	4.13	4.43	4.08	4.25	4.25	qfq	6,131,592	25,832,859	2.66%
2024-07-16	4.18	4.21	4.13	4.14	4.14	qfq	2,516,900	10,452,155	-1.43%
2024-07-15	4.29	4.29	4.17	4.20	4.20	qfq	2,917,800	12,269,374	-2.10%
2024-07-12	4.24	4.36	4.22	4.29	4.29	qfq	5,400,500	23,226,708	2.14%
2024-07-11	4.09	4.25	4.05	4.20	4.20	qfq	4,442,501	18,547,493	2.44%
2024-07-10	4.05	4.15	4.05	4.10	4.02	qfq	3,389,400	13,934,701	-0.73%
2024-07-09	4.18	4.22	4.03	4.13	4.05	qfq	4,733,900	19,449,611	-0.96%
2024-07-08	4.33	4.33	4.15	4.17	4.09	qfq	3,513,400	14,785,616	-3.47%
2024-07-05	4.16	4.33	4.10	4.32	4.24	qfq	4,320,000	18,347,784	3.85%
2024-07-04	4.31	4.35	4.14	4.16	4.08	qfq	4,358,700	18,378,321	-3.93%
2024-07-03	4.38	4.45	4.32	4.33	4.25	qfq	2,975,657	13,048,137	-0.46%
2024-07-02	4.26	4.39	4.25	4.35	4.27	qfq	3,237,200	14,063,483	1.64%
2024-07-01	4.24	4.28	4.16	4.28	4.20	qfq	3,555,000	14,986,139	1.66%
2024-06-28	4.32	4.32	4.19	4.21	4.13	qfq	3,131,700	13,286,981	-0.71%
2024-06-27	4.36	4.38	4.23	4.24	4.16	qfq	2,949,700	12,681,885	-2.30%
2024-06-26	4.18	4.35	4.14	4.34	4.26	qfq	3,077,800	13,066,987	3.83%
2024-06-25	4.20	4.24	4.16	4.18	4.10	qfq	3,702,000	15,537,809	0.48%
2024-06-24	4.36	4.40	4.13	4.16	4.08	qfq	6,265,700	26,384,293	-5.24%
2024-06-21	4.39	4.46	4.31	4.39	4.31	qfq	3,376,700	14,825,430	0.00%
2024-06-20	4.44	4.53	4.39	4.39	4.31	qfq	3,047,500	13,506,025	-1.79%
2024-06-19	4.48	4.53	4.41	4.47	4.38	qfq	3,178,201	14,189,551	-0.22%
2024-06-18	4.40	4.50	4.37	4.48	4.39	qfq	3,863,700	17,220,239	1.82%
2024-06-17	4.42	4.48	4.37	4.40	4.31	qfq	4,184,931	18,421,234	-0.90%
2024-06-14	4.51	4.53	4.40	4.44	4.35	qfq	5,156,200	22,960,415	-1.33%
2024-06-13	4.55	4.62	4.48	4.50	4.41	qfq	3,802,800	17,228,306	-1.96%
2024-06-12	4.51	4.62	4.46	4.59	4.50	qfq	3,823,513	17,449,493	2.23%
2024-06-11	4.44	4.53	4.35	4.49	4.40	qfq	4,585,700	20,369,176	0.67%
2024-06-07	4.30	4.48	4.30	4.46	4.37	qfq	6,784,100	29,958,474	4.69%
2024-06-06	4.52	4.56	4.21	4.26	4.18	qfq	7,607,100	32,885,410	-5.96%
2024-06-05	4.63	4.64	4.53	4.53	4.44	qfq	4,435,800	20,299,430	-2.37%
2024-06-04	4.66	4.69	4.57	4.64	4.55	qfq	4,210,300	19,485,051	-1.28%
2024-06-03	4.87	4.88	4.66	4.70	4.61	qfq	5,156,700	24,432,089	-3.49%
2024-05-31	4.87	4.90	4.82	4.87	4.78	qfq	2,771,900	13,488,749	0.41%
2024-05-30	4.91	4.93	4.82	4.85	4.76	qfq	3,232,200	15,730,115	-0.82%
2024-05-29	5.03	5.03	4.83	4.89	4.80	qfq	3,131,000	15,349,550	0.00%
2024-05-28	5.02	5.03	4.89	4.89	4.80	qfq	3,639,500	17,964,326	-1.01%
2024-05-27	4.91	4.99	4.88	4.94	4.84	qfq	3,034,700	14,964,105	0.20%
2024-05-24	4.97	5.01	4.91	4.93	4.83	qfq	3,325,800	16,526,450	0.41%
2024-05-23	5.02	5.04	4.90	4.91	4.81	qfq	4,056,000	20,157,511	-2.39%
2024-05-22	5.02	5.10	5.01	5.03	4.93	qfq	4,075,200	20,551,512	-0.20%
2024-05-21	5.05	5.09	5.01	5.04	4.94	qfq	4,257,980	21,487,322	-0.79%
2024-05-20	5.14	5.17	5.05	5.08	4.98	qfq	3,936,880	20,061,536	-0.59%
2024-05-17	5.15	5.17	5.05	5.11	5.01	qfq	4,276,700	21,786,782	-0.58%
2024-05-16	5.11	5.22	5.11	5.14	5.04	qfq	4,170,200	21,519,581	0.59%
2024-05-15	5.15	5.20	5.10	5.11	5.01	qfq	3,543,300	18,234,258	-1.16%
2024-05-14	5.10	5.21	5.08	5.17	5.07	qfq	4,593,201	23,751,930	1.37%
2024-05-13	5.15	5.23	5.10	5.10	5.00	qfq	6,071,160	31,307,088	-1.54%
2024-05-10	5.33	5.36	5.16	5.18	5.08	qfq	6,068,959	31,777,558	-2.45%
2024-05-09	5.26	5.35	5.16	5.31	5.21	qfq	6,904,111	36,508,197	1.14%
2024-05-08	5.16	5.27	5.12	5.25	5.15	qfq	9,090,739	47,403,838	2.14%
2024-05-07	5.13	5.15	5.04	5.14	5.04	qfq	6,678,639	34,125,145	0.00%
2024-05-06	5.01	5.14	5.01	5.14	5.04	qfq	7,885,998	40,169,486	3.84%
2024-04-30	4.88	4.98	4.85	4.95	4.85	qfq	7,299,100	35,904,061	1.64%
2024-04-29	4.68	4.88	4.68	4.87	4.78	qfq	6,246,600	30,030,603	3.62%
2024-04-26	4.61	4.75	4.60	4.70	4.61	qfq	9,856,810	46,299,813	1.95%
2024-04-25	4.50	4.62	4.46	4.61	4.52	qfq	5,238,908	23,986,543	1.99%
2024-04-24	4.39	4.52	4.33	4.52	4.43	qfq	4,751,561	21,085,815	3.67%
2024-04-23	4.25	4.41	4.24	4.36	4.28	qfq	4,096,200	17,719,022	3.07%
2024-04-22	4.26	4.33	4.13	4.23	4.15	qfq	3,506,200	14,891,351	-0.47%
2024-04-19	4.25	4.34	4.20	4.25	4.17	qfq	3,989,800	16,982,905	-0.93%
2024-04-18	4.43	4.44	4.29	4.29	4.21	qfq	5,038,200	21,926,600	-3.16%
2024-04-17	4.13	4.45	4.12	4.43	4.34	qfq	5,733,555	24,737,891	8.31%
2024-04-16	4.44	4.45	4.07	4.09	4.01	qfq	7,718,800	32,291,113	-7.88%
2024-04-15	4.71	4.77	4.36	4.44	4.35	qfq	7,070,812	31,885,464	-5.73%
2024-04-12	4.86	4.87	4.69	4.71	4.62	qfq	3,969,000	18,874,571	-2.48%
2024-04-11	4.82	4.93	4.80	4.83	4.74	qfq	2,831,500	13,767,966	-1.02%
2024-04-10	5.00	5.01	4.82	4.88	4.79	qfq	4,543,700	22,213,359	-2.59%
2024-04-09	4.79	5.01	4.77	5.01	4.91	qfq	4,782,202	23,550,780	4.16%
2024-04-08	5.03	5.04	4.80	4.81	4.72	qfq	5,372,101	26,255,338	-4.75%
2024-04-03	5.04	5.09	4.95	5.05	4.95	qfq	4,247,900	21,348,010	-0.39%
2024-04-02	5.16	5.16	5.02	5.07	4.97	qfq	4,303,900	21,800,751	0.40%
2024-04-01	4.99	5.05	4.96	5.05	4.95	qfq	5,148,500	25,789,518	1.81%
2024-03-29	4.96	4.97	4.90	4.96	4.86	qfq	2,638,800	13,030,125	0.61%
2024-03-28	4.82	5.02	4.82	4.93	4.83	qfq	4,394,200	21,633,224	1.02%
2024-03-27	4.92	5.05	4.88	4.88	4.79	qfq	5,715,617	28,327,517	-0.81%
2024-03-26	4.94	4.99	4.84	4.92	4.82	qfq	4,725,400	23,207,491	-0.20%
2024-03-25	5.03	5.09	4.93	4.93	4.83	qfq	4,134,700	20,714,919	-2.76%
2024-03-22	5.22	5.22	5.02	5.07	4.97	qfq	5,126,050	26,056,035	-2.31%
2024-03-21	5.21	5.35	5.12	5.19	5.09	qfq	4,301,950	22,325,329	0.00%
2024-03-20	5.10	5.22	5.08	5.19	5.09	qfq	4,587,550	23,641,543	1.37%
2024-03-19	5.14	5.18	5.09	5.12	5.02	qfq	4,782,500	24,556,913	-0.39%
2024-03-18	5.04	5.14	5.01	5.14	5.04	qfq	4,655,307	23,695,078	2.19%
2024-03-15	4.98	5.04	4.93	5.03	4.93	qfq	4,650,680	23,264,564	1.00%
2024-03-14	5.00	5.11	4.92	4.98	4.88	qfq	5,826,800	29,231,927	0.40%
2024-03-13	5.00	5.02	4.88	4.96	4.86	qfq	5,057,200	24,997,202	-1.00%
2024-03-12	4.84	5.01	4.84	5.01	4.91	qfq	7,397,000	36,636,210	3.94%
2024-03-11	4.70	4.82	4.68	4.82	4.73	qfq	4,097,500	19,548,439	2.12%
2024-03-08	4.73	4.83	4.68	4.72	4.63	qfq	4,752,200	22,503,685	-0.21%
2024-03-07	4.97	5.01	4.71	4.73	4.64	qfq	8,924,900	42,974,374	-4.44%
2024-03-06	4.71	5.09	4.64	4.95	4.85	qfq	12,860,000	62,844,940	5.10%
2024-03-05	4.87	4.89	4.69	4.71	4.62	qfq	4,786,597	22,723,176	-3.29%
2024-03-04	4.92	4.98	4.80	4.87	4.78	qfq	5,890,000	28,703,838	-0.20%
2024-03-01	4.83	4.90	4.79	4.88	4.79	qfq	5,974,600	28,965,316	1.04%
2024-02-29	4.66	4.83	4.60	4.83	4.74	qfq	6,549,878	31,221,613	3.65%
2024-02-28	5.05	5.19	4.65	4.66	4.57	qfq	9,995,578	49,278,338	-7.54%
2024-02-27	4.98	5.06	4.83	5.04	4.94	qfq	5,693,817	28,464,523	1.20%
2024-02-26	4.84	5.13	4.81	4.98	4.88	qfq	7,693,100	38,293,706	3.11%
2024-02-23	4.72	4.85	4.65	4.83	4.74	qfq	6,140,300	29,137,658	3.21%
2024-02-22	4.59	4.69	4.55	4.68	4.59	qfq	5,084,000	23,551,792	1.96%
2024-02-21	4.39	4.74	4.39	4.59	4.50	qfq	7,271,397	33,425,228	2.91%
2024-02-20	4.38	4.52	4.25	4.46	4.37	qfq	7,025,720	31,066,141	1.59%
2024-02-19	4.19	4.45	4.16	4.39	4.31	qfq	8,479,582	36,798,043	3.54%
2024-02-08	3.93	4.29	3.70	4.24	4.16	qfq	15,770,072	62,445,558	7.89%
2024-02-07	4.05	4.12	3.70	3.93	3.85	qfq	16,919,234	65,954,330	-4.15%
2024-02-06	4.05	4.25	3.80	4.10	4.02	qfq	10,980,596	43,576,604	-2.84%
2024-02-05	4.69	4.69	4.22	4.22	4.14	qfq	7,788,600	33,610,399	-10.02%
2024-02-02	5.03	5.14	4.53	4.69	4.60	qfq	8,605,300	41,264,709	-6.76%
2024-02-01	5.15	5.18	4.98	5.03	4.93	qfq	4,011,858	20,340,225	-2.52%
2024-01-31	5.52	5.52	5.15	5.16	5.06	qfq	4,187,900	22,229,928	-6.18%
2024-01-30	5.64	5.73	5.50	5.50	5.39	qfq	2,683,301	15,085,952	-3.17%
2024-01-29	5.88	5.88	5.67	5.68	5.57	qfq	2,362,900	13,605,517	-2.91%
2024-01-26	5.80	5.96	5.76	5.85	5.74	qfq	3,179,200	18,679,609	0.86%
2024-01-25	5.58	5.80	5.52	5.80	5.69	qfq	3,396,100	19,374,774	4.69%
2024-01-24	5.47	5.55	5.30	5.54	5.43	qfq	3,970,000	21,624,455	2.40%
2024-01-23	5.47	5.47	5.29	5.41	5.31	qfq	4,696,300	25,284,121	-1.10%
2024-01-22	5.81	5.81	5.40	5.47	5.36	qfq	4,384,200	24,654,063	-6.01%
2024-01-19	5.93	5.97	5.82	5.82	5.71	qfq	2,404,642	14,173,707	-1.52%
2024-01-18	5.99	6.00	5.75	5.91	5.80	qfq	4,150,900	24,354,800	-1.83%
2024-01-17	6.20	6.20	6.01	6.02	5.90	qfq	2,363,800	14,401,397	-2.59%
2024-01-16	6.24	6.26	6.10	6.18	6.06	qfq	2,729,700	16,842,951	-1.28%
2024-01-15	6.23	6.31	6.17	6.26	6.14	qfq	2,425,900	15,159,369	0.64%
2024-01-12	6.26	6.34	6.22	6.22	6.10	qfq	2,685,400	16,868,299	-0.64%
2024-01-11	6.29	6.34	6.21	6.26	6.14	qfq	3,187,000	19,977,205	-0.32%
2024-01-10	6.34	6.39	6.19	6.28	6.16	qfq	2,876,100	18,044,556	0.32%
2024-01-09	6.24	6.36	6.19	6.26	6.14	qfq	2,710,600	16,990,200	0.32%
2024-01-08	6.39	6.42	6.22	6.24	6.12	qfq	3,135,700	19,758,523	-2.65%
2024-01-05	6.53	6.55	6.37	6.41	6.29	qfq	2,974,521	19,232,086	-1.84%
2024-01-04	6.52	6.56	6.46	6.53	6.40	qfq	2,414,300	15,724,173	0.00%
2024-01-03	6.48	6.65	6.46	6.53	6.40	qfq	3,812,000	24,995,549	0.62%
2024-01-02	6.44	6.52	6.38	6.49	6.36	qfq	3,394,400	21,944,824	1.41%
2023-12-29	6.35	6.43	6.33	6.40	6.28	qfq	3,101,300	19,820,061	0.79%
2023-12-28	6.20	6.37	6.15	6.35	6.23	qfq	3,468,300	21,815,343	2.25%
2023-12-27	6.22	6.26	6.16	6.21	6.09	qfq	2,452,000	15,202,863	-0.16%
2023-12-26	6.29	6.31	6.20	6.22	6.10	qfq	3,149,000	19,685,425	-0.64%
2023-12-25	6.27	6.34	6.23	6.26	6.14	qfq	2,601,800	16,330,226	0.48%
2023-12-22	6.39	6.39	6.22	6.23	6.11	qfq	5,021,375	31,447,633	-2.04%
2023-12-21	6.38	6.41	6.25	6.36	6.24	qfq	5,120,575	32,419,966	-0.31%
2023-12-20	6.52	6.58	6.38	6.38	6.26	qfq	3,740,228	24,178,089	-2.00%
2023-12-19	6.60	6.61	6.46	6.51	6.38	qfq	5,123,200	33,343,426	-1.21%
2023-12-18	6.70	6.75	6.58	6.59	6.46	qfq	5,927,228	39,450,825	-2.08%
2023-12-15	6.99	7.03	6.73	6.73	6.60	qfq	12,935,869	88,354,284	-3.72%
2023-12-14	6.96	7.42	6.91	6.99	6.85	qfq	24,171,887	172,862,069	3.40%
2023-12-13	6.63	6.86	6.61	6.76	6.63	qfq	5,058,079	34,291,008	1.96%
2023-12-12	6.61	6.66	6.57	6.63	6.50	qfq	2,823,279	18,679,572	0.15%
2023-12-11	6.59	6.63	6.50	6.62	6.49	qfq	4,294,979	28,209,123	0.30%
2023-12-08	6.68	6.72	6.60	6.60	6.47	qfq	3,639,700	24,181,042	-1.20%
2023-12-07	6.72	6.76	6.67	6.68	6.55	qfq	3,256,700	21,829,968	-0.60%
2023-12-06	6.71	6.81	6.68	6.72	6.59	qfq	3,463,800	23,338,886	-0.59%
2023-12-05	6.82	6.87	6.74	6.76	6.63	qfq	3,854,100	26,220,553	-1.17%
2023-12-04	6.90	6.97	6.80	6.84	6.71	qfq	4,260,500	29,282,948	-0.58%
2023-12-01	6.84	6.93	6.80	6.88	6.75	qfq	4,746,780	32,670,253	0.44%
2023-11-30	6.77	6.87	6.74	6.85	6.72	qfq	4,669,518	31,797,530	0.29%
2023-11-29	6.93	6.93	6.80	6.83	6.70	qfq	4,627,700	31,706,414	-1.16%
2023-11-28	6.92	6.95	6.73	6.91	6.78	qfq	7,103,035	48,717,100	0.00%
2023-11-27	7.10	7.15	6.89	6.91	6.78	qfq	14,216,265	99,119,637	-4.03%
2023-11-24	7.02	7.20	7.00	7.20	7.06	qfq	15,246,364	108,920,918	2.71%
2023-11-23	6.84	7.05	6.82	7.01	6.87	qfq	7,320,900	51,161,351	2.19%
2023-11-22	6.91	6.95	6.85	6.86	6.73	qfq	3,655,167	25,222,727	-0.87%
2023-11-21	6.86	7.02	6.84	6.92	6.79	qfq	7,371,140	51,067,843	0.73%
2023-11-20	6.69	6.94	6.69	6.87	6.74	qfq	8,191,516	55,987,430	2.84%
2023-11-17	6.54	6.70	6.50	6.68	6.55	qfq	5,203,738	34,414,816	2.14%
2023-11-16	6.63	6.64	6.54	6.54	6.41	qfq	2,853,878	18,785,665	-1.36%
2023-11-15	6.60	6.65	6.55	6.63	6.50	qfq	4,389,000	29,005,081	0.76%
2023-11-14	6.59	6.67	6.55	6.58	6.45	qfq	4,457,500	29,377,864	-0.45%
2023-11-13	6.71	6.72	6.53	6.61	6.48	qfq	5,425,907	35,761,228	-0.90%
2023-11-10	6.62	6.74	6.56	6.67	6.54	qfq	5,520,200	36,685,040	0.00%
2023-11-09	6.83	7.07	6.65	6.67	6.54	qfq	10,565,300	72,289,021	-1.91%
2023-11-08	6.59	6.82	6.58	6.80	6.67	qfq	8,379,500	56,557,803	3.19%
2023-11-07	6.60	6.66	6.56	6.59	6.46	qfq	4,232,130	27,979,197	-0.30%
2023-11-06	6.45	6.65	6.43	6.61	6.48	qfq	5,135,200	33,856,310	2.48%
2023-11-03	6.40	6.48	6.36	6.45	6.33	qfq	4,666,200	30,054,349	0.47%
2023-11-02	6.57	6.64	6.42	6.42	6.30	qfq	4,705,900	30,566,494	-1.98%
2023-11-01	6.46	6.58	6.41	6.55	6.42	qfq	5,209,000	33,894,439	1.71%
2023-10-31	6.39	6.54	6.36	6.44	6.32	qfq	7,011,900	45,313,534	0.94%
2023-10-30	6.11	6.40	6.06	6.38	6.26	qfq	12,810,700	80,791,058	3.24%
2023-10-27	6.41	6.44	5.87	6.18	6.06	qfq	22,326,300	135,075,144	-5.21%
2023-10-26	6.46	6.52	6.39	6.52	6.39	qfq	3,707,700	23,942,302	0.31%
2023-10-25	6.50	6.54	6.45	6.50	6.37	qfq	4,128,400	26,779,205	1.09%
2023-10-24	6.34	6.50	6.29	6.43	6.31	qfq	4,985,100	31,937,179	1.90%
2023-10-23	6.60	6.60	6.29	6.31	6.19	qfq	6,514,700	41,697,400	-4.39%
2023-10-20	6.65	6.70	6.56	6.60	6.47	qfq	4,933,600	32,680,456	-0.60%
2023-10-19	6.90	6.90	6.60	6.64	6.51	qfq	7,870,200	52,756,222	-4.18%
2023-10-18	7.11	7.14	6.86	6.93	6.80	qfq	6,566,535	45,759,482	-3.21%
2023-10-17	7.20	7.25	7.07	7.16	7.02	qfq	6,055,801	43,174,108	-0.14%
2023-10-16	7.33	7.38	7.13	7.17	7.03	qfq	9,151,792	66,111,030	-2.05%
2023-10-13	7.12	7.34	7.08	7.32	7.18	qfq	12,697,357	92,092,828	1.81%
2023-10-12	6.91	7.19	6.91	7.19	7.05	qfq	13,309,887	94,443,144	4.05%
2023-10-11	6.78	7.00	6.75	6.91	6.78	qfq	7,387,600	51,125,880	1.77%
2023-10-10	7.00	7.00	6.77	6.79	6.66	qfq	8,710,000	59,556,180	-3.00%
2023-10-09	7.00	7.03	6.88	7.00	6.86	qfq	5,912,700	41,064,761	0.00%
2023-09-28	7.10	7.12	6.98	7.00	6.86	qfq	8,049,195	56,556,963	-1.41%
2023-09-27	6.90	7.15	6.90	7.10	6.96	qfq	10,774,435	75,914,901	2.90%
2023-09-26	7.00	7.03	6.88	6.90	6.77	qfq	7,611,192	52,834,796	-1.99%
2023-09-25	6.86	7.08	6.85	7.04	6.90	qfq	11,301,147	79,157,924	1.15%
2023-09-22	7.05	7.07	6.81	6.96	6.83	qfq	13,867,108	95,902,991	-1.69%
2023-09-21	7.19	7.23	6.98	7.08	6.94	qfq	12,867,900	90,764,045	-1.39%
2023-09-20	7.15	7.29	7.07	7.18	7.04	qfq	14,142,391	101,581,058	-1.51%
2023-09-19	7.05	7.43	7.04	7.29	7.15	qfq	27,580,085	201,257,996	1.67%
2023-09-18	7.12	7.27	7.02	7.17	7.03	qfq	25,234,555	179,001,462	-2.05%
2023-09-15	6.90	7.65	6.77	7.32	7.18	qfq	36,754,103	265,661,269	5.32%
2023-09-14	6.69	7.34	6.62	6.95	6.82	qfq	24,441,964	170,018,787	4.20%
2023-09-13	6.77	6.80	6.58	6.67	6.54	qfq	4,359,300	29,054,371	-1.48%
2023-09-12	6.65	6.78	6.64	6.77	6.64	qfq	5,863,000	39,500,908	1.80%
2023-09-11	6.50	6.69	6.45	6.65	6.52	qfq	5,693,800	37,562,407	3.10%
2023-09-08	6.51	6.54	6.42	6.45	6.33	qfq	3,450,100	22,314,937	-0.92%
2023-09-07	6.61	6.62	6.49	6.51	6.38	qfq	2,984,900	19,548,959	-1.81%
2023-09-06	6.65	6.68	6.61	6.63	6.50	qfq	3,225,900	21,406,466	-0.75%
2023-09-05	6.64	6.71	6.59	6.68	6.55	qfq	5,418,900	36,073,368	0.75%
2023-09-04	6.52	6.63	6.40	6.63	6.50	qfq	6,399,051	41,734,942	1.84%
2023-09-01	6.58	6.58	6.49	6.51	6.38	qfq	2,964,170	19,336,722	-1.06%
2023-08-31	6.54	6.61	6.41	6.58	6.45	qfq	5,488,559	35,711,916	0.30%
2023-08-30	6.71	6.71	6.54	6.56	6.43	qfq	5,268,400	34,829,088	-1.65%
2023-08-29	6.61	6.69	6.58	6.67	6.54	qfq	5,207,969	34,583,338	0.45%
2023-08-28	6.81	6.84	6.62	6.64	6.51	qfq	5,587,400	37,638,520	2.63%
2023-08-25	6.53	6.59	6.43	6.47	6.34	qfq	3,024,558	19,687,201	-0.77%
2023-08-24	6.66	6.66	6.46	6.52	6.39	qfq	3,503,400	22,950,882	-1.21%
2023-08-23	6.66	6.73	6.60	6.60	6.47	qfq	2,711,500	18,055,826	-1.79%
2023-08-22	6.78	6.83	6.60	6.72	6.59	qfq	4,649,401	31,103,503	-1.18%
2023-08-21	6.77	6.87	6.73	6.80	6.67	qfq	3,889,300	26,463,888	0.44%
2023-08-18	7.02	7.03	6.77	6.77	6.64	qfq	5,971,345	41,079,261	-3.56%
2023-08-17	7.04	7.11	6.96	7.02	6.88	qfq	5,404,100	37,905,918	-0.57%
2023-08-16	7.10	7.22	7.05	7.06	6.92	qfq	5,200,471	37,117,170	-1.12%
2023-08-15	7.15	7.20	7.02	7.14	7.00	qfq	6,246,300	44,518,218	0.28%
2023-08-14	7.25	7.27	7.02	7.12	6.98	qfq	7,829,900	55,757,133	-1.79%
2023-08-11	7.23	7.35	7.16	7.25	7.11	qfq	6,898,600	50,216,316	0.42%
2023-08-10	7.26	7.30	7.19	7.22	7.08	qfq	3,346,400	24,189,708	-0.55%
2023-08-09	7.19	7.29	7.12	7.26	7.12	qfq	5,871,802	42,530,038	0.97%
2023-08-08	7.16	7.22	7.03	7.19	7.05	qfq	6,887,404	49,242,911	0.42%
2023-08-07	7.18	7.25	7.11	7.16	7.02	qfq	4,649,905	33,324,756	-0.28%
2023-08-04	7.26	7.30	7.18	7.18	7.04	qfq	2,883,200	20,819,967	-0.97%
2023-08-03	7.15	7.31	7.13	7.25	7.11	qfq	2,893,880	20,900,491	1.26%
2023-08-02	7.22	7.27	7.15	7.16	7.02	qfq	2,651,494	19,040,507	-1.10%
2023-08-01	7.26	7.35	7.22	7.24	7.10	qfq	3,888,900	28,294,971	-0.28%
2023-07-31	7.21	7.30	7.18	7.26	7.12	qfq	3,226,100	23,400,710	0.83%
2023-07-28	7.15	7.21	7.08	7.20	7.06	qfq	2,920,000	20,909,975	0.56%
2023-07-27	7.19	7.21	7.10	7.16	7.02	qfq	2,368,600	16,975,406	-0.42%
2023-07-26	7.16	7.22	7.14	7.19	7.05	qfq	2,962,648	21,266,603	0.42%
2023-07-25	7.09	7.17	7.06	7.16	7.02	qfq	3,771,914	26,861,559	1.42%
2023-07-24	7.10	7.10	7.00	7.06	6.92	qfq	2,144,800	15,127,928	-0.28%
2023-07-21	7.00	7.11	6.95	7.08	6.94	qfq	3,171,237	22,384,425	1.14%
2023-07-20	7.02	7.09	6.99	7.00	6.86	qfq	2,492,400	17,548,971	-0.85%
2023-07-19	6.99	7.06	6.97	7.06	6.92	qfq	2,486,900	17,481,838	0.71%
2023-07-18	6.94	7.02	6.91	7.01	6.87	qfq	2,185,472	15,234,422	1.01%