SECURITY DETAIL · RAW DATA

柘中股份002346.SZ

ASZSECNYSTOCK

最近收盘价18.442026-07-17

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）11,725,756

成交额（元）224,452,671

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 3 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
2026-06-30	2026-07-07	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-13	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.2	—	—	—	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	20.30	20.34	18.44	18.44	18.44	qfq	11,725,756	224,452,671	-10.00%
2026-07-16	19.53	21.11	19.33	20.49	20.49	qfq	13,888,409	285,668,282	1.64%
2026-07-15	20.80	21.19	19.93	20.16	20.16	qfq	12,053,619	246,400,994	-0.88%
2026-07-14	20.34	20.73	19.60	20.34	20.34	qfq	10,549,010	212,284,232	0.05%
2026-07-13	21.45	22.39	20.22	20.33	20.33	qfq	17,663,332	371,556,103	-6.79%
2026-07-10	21.09	21.81	20.75	21.81	21.81	qfq	9,531,498	205,978,125	9.98%
2026-07-09	18.06	19.83	18.06	19.83	19.83	qfq	3,073,485	59,937,006	9.98%
2026-07-08	18.75	19.00	18.00	18.03	18.03	qfq	4,147,904	75,927,435	-3.89%
2026-07-07	19.24	19.37	18.50	18.76	18.76	qfq	5,368,400	101,045,789	-4.09%
2026-07-06	20.32	20.33	19.11	19.56	19.08	qfq	5,181,071	101,885,233	-3.17%
2026-07-03	20.23	20.91	19.94	20.20	19.71	qfq	6,122,000	124,726,580	0.25%
2026-07-02	20.52	20.64	20.00	20.15	19.66	qfq	5,757,550	116,827,534	-2.37%
2026-07-01	21.20	21.67	20.37	20.64	20.14	qfq	9,660,248	199,857,664	-3.51%
2026-06-30	21.28	21.55	20.57	21.39	20.87	qfq	8,564,100	180,427,122	2.94%
2026-06-29	21.78	22.65	20.59	20.78	20.28	qfq	10,586,011	225,232,368	-2.35%
2026-06-26	22.88	22.93	21.28	21.28	20.76	qfq	11,498,756	252,959,461	-7.03%
2026-06-25	23.56	24.72	22.83	22.89	22.33	qfq	16,859,320	398,489,051	-0.87%
2026-06-24	21.33	23.17	21.16	23.09	22.53	qfq	15,544,720	345,843,215	7.50%
2026-06-23	20.60	22.15	20.60	21.48	20.96	qfq	18,241,382	393,805,083	5.97%
2026-06-22	18.81	20.27	18.81	20.27	19.78	qfq	6,103,582	121,843,344	9.98%
2026-06-18	18.75	19.00	18.18	18.43	17.98	qfq	7,149,400	132,455,920	0.55%
2026-06-17	18.56	19.17	18.16	18.33	17.88	qfq	10,256,700	190,837,854	1.78%
2026-06-16	16.48	18.01	16.32	18.01	17.57	qfq	6,881,801	120,092,452	10.02%
2026-06-15	16.13	16.82	16.11	16.37	15.97	qfq	3,747,347	61,155,882	2.31%
2026-06-12	16.30	16.45	15.84	16.00	15.61	qfq	3,277,800	52,908,072	0.38%
2026-06-11	16.63	16.66	15.86	15.94	15.55	qfq	5,070,442	81,606,636	-4.61%
2026-06-10	17.90	17.90	16.66	16.71	16.30	qfq	6,103,900	104,253,472	-5.11%
2026-06-09	17.09	18.54	16.84	17.61	17.18	qfq	10,076,102	179,798,309	4.51%
2026-06-08	17.50	18.10	16.66	16.85	16.44	qfq	6,053,900	104,323,156	-5.60%
2026-06-05	18.10	18.55	17.20	17.85	17.42	qfq	4,686,700	83,547,646	-1.44%
2026-06-04	18.73	18.73	17.87	18.11	17.67	qfq	5,886,650	107,202,196	-4.18%
2026-06-03	19.37	19.49	18.70	18.90	18.44	qfq	5,306,322	101,198,486	-2.83%
2026-06-02	20.49	20.49	19.38	19.45	18.98	qfq	6,773,382	133,142,552	-4.84%
2026-06-01	20.78	21.68	20.31	20.44	19.94	qfq	6,421,100	133,607,224	-1.97%
2026-05-29	21.85	22.00	20.60	20.85	20.34	qfq	7,186,198	151,882,737	-5.23%
2026-05-28	22.04	22.08	21.39	22.00	21.47	qfq	7,200,447	156,813,745	-0.54%
2026-05-27	21.91	22.83	21.68	22.12	21.58	qfq	10,726,190	238,093,727	0.00%
2026-05-26	20.81	22.34	20.81	22.12	21.58	qfq	12,674,710	275,825,016	5.03%
2026-05-25	20.35	21.68	20.15	21.06	20.55	qfq	10,572,200	222,321,985	3.49%
2026-05-22	20.34	20.70	20.04	20.35	19.86	qfq	5,366,300	109,168,288	0.00%
2026-05-21	21.37	21.73	20.25	20.35	19.86	qfq	9,277,400	194,283,272	-6.13%
2026-05-20	20.80	21.78	20.70	21.68	21.15	qfq	10,987,120	234,118,719	4.23%
2026-05-19	20.76	21.19	20.51	20.80	20.29	qfq	8,104,920	168,970,697	0.24%
2026-05-18	20.08	21.12	19.60	20.75	20.25	qfq	11,733,040	239,703,183	3.13%
2026-05-15	20.36	20.77	20.05	20.12	19.63	qfq	9,317,366	189,644,465	-1.37%
2026-05-14	20.99	21.18	20.40	20.40	19.90	qfq	19,161,383	397,892,797	-4.54%
2026-05-13	21.00	22.41	20.99	21.37	20.85	qfq	30,720,284	668,216,592	4.91%
2026-05-12	18.43	20.37	18.42	20.37	19.88	qfq	9,843,283	195,049,780	9.99%
2026-05-11	18.29	18.73	18.21	18.52	18.07	qfq	3,635,600	67,110,534	1.26%
2026-05-08	18.17	18.40	18.06	18.29	17.85	qfq	2,928,500	53,459,102	0.38%
2026-05-07	18.06	18.27	17.97	18.22	17.78	qfq	3,368,986	61,130,684	0.89%
2026-05-06	17.92	18.47	17.92	18.06	17.62	qfq	3,892,900	70,504,858	1.80%
2026-04-30	17.59	17.74	17.25	17.74	17.31	qfq	3,293,903	57,663,686	0.85%
2026-04-29	17.83	18.03	17.10	17.59	17.16	qfq	5,737,665	101,374,239	-3.14%
2026-04-28	18.56	18.56	17.97	18.16	17.72	qfq	4,055,710	73,462,833	-2.31%
2026-04-27	18.83	18.83	18.30	18.59	18.14	qfq	2,930,800	54,388,736	-1.33%
2026-04-24	18.71	18.98	18.51	18.84	18.38	qfq	2,209,100	41,331,278	-0.11%
2026-04-23	19.30	19.38	18.71	18.86	18.40	qfq	4,212,400	79,634,205	-2.23%
2026-04-22	19.10	19.41	19.00	19.29	18.82	qfq	2,702,200	51,949,248	0.36%
2026-04-21	19.40	19.57	18.97	19.22	18.75	qfq	2,725,600	52,076,373	-0.67%
2026-04-20	19.00	20.05	18.93	19.35	18.88	qfq	5,863,900	114,587,720	1.84%
2026-04-17	19.21	19.24	18.88	19.00	18.54	qfq	2,726,300	51,913,569	-1.09%
2026-04-16	18.94	19.28	18.80	19.21	18.74	qfq	2,603,600	49,588,980	1.37%
2026-04-15	19.35	19.46	18.87	18.95	18.49	qfq	3,066,800	58,691,309	-1.30%
2026-04-14	19.41	19.44	18.92	19.20	18.73	qfq	3,412,500	65,108,860	-0.10%
2026-04-13	18.73	19.65	18.60	19.22	18.75	qfq	5,348,000	102,850,850	2.29%
2026-04-10	18.55	18.89	18.55	18.79	18.33	qfq	2,670,365	50,075,019	1.68%
2026-04-09	18.86	18.99	18.40	18.48	18.03	qfq	3,329,365	62,005,885	-2.89%
2026-04-08	18.88	19.13	18.86	19.03	18.57	qfq	3,457,900	65,775,770	2.64%
2026-04-07	18.58	18.79	18.50	18.54	18.09	qfq	1,695,900	31,577,651	0.22%
2026-04-03	18.87	19.20	18.45	18.50	18.05	qfq	2,003,100	37,337,638	-1.96%
2026-04-02	19.55	19.55	18.75	18.87	18.41	qfq	3,599,204	68,767,683	-3.33%
2026-04-01	19.40	19.84	19.25	19.52	19.05	qfq	4,389,900	85,675,645	2.25%
2026-03-31	19.35	19.39	18.83	19.09	18.63	qfq	3,105,500	59,347,411	-1.09%
2026-03-30	19.04	19.42	19.04	19.30	18.83	qfq	2,625,200	50,492,441	-0.46%
2026-03-27	18.80	19.55	18.63	19.39	18.92	qfq	4,368,500	83,927,541	1.68%
2026-03-26	19.05	19.69	18.85	19.07	18.61	qfq	6,235,500	120,138,205	0.00%
2026-03-25	19.04	19.18	18.87	19.07	18.61	qfq	3,721,142	70,765,446	0.69%
2026-03-24	18.49	19.04	18.17	18.94	18.48	qfq	4,761,700	88,591,649	4.93%
2026-03-23	18.50	19.11	17.92	18.05	17.61	qfq	5,633,604	104,404,710	-4.55%
2026-03-20	19.08	19.56	18.63	18.91	18.45	qfq	4,425,942	84,729,123	-0.68%
2026-03-19	19.47	19.65	18.92	19.04	18.58	qfq	3,944,300	75,763,181	-3.69%
2026-03-18	19.55	19.82	19.41	19.77	19.29	qfq	2,335,200	45,858,833	1.18%
2026-03-17	20.19	20.38	19.54	19.54	19.07	qfq	4,538,480	89,745,575	-3.03%
2026-03-16	20.44	20.54	19.78	20.15	19.66	qfq	5,339,200	106,878,283	-2.18%
2026-03-13	20.80	20.97	20.50	20.60	20.10	qfq	4,727,000	97,845,206	-0.29%
2026-03-12	21.51	21.55	20.52	20.66	20.16	qfq	6,288,294	131,372,381	-3.55%
2026-03-11	21.64	21.79	21.33	21.42	20.90	qfq	4,815,738	103,720,542	-1.06%
2026-03-10	21.30	21.79	21.30	21.65	21.12	qfq	4,726,938	102,068,654	1.41%
2026-03-09	20.88	21.50	20.41	21.35	20.83	qfq	7,136,100	149,330,601	0.19%
2026-03-06	21.14	21.97	20.93	21.31	20.79	qfq	7,931,583	170,427,567	1.91%
2026-03-05	20.95	21.30	20.76	20.91	20.40	qfq	5,606,836	118,120,038	0.97%
2026-03-04	19.81	21.28	19.64	20.71	20.21	qfq	8,092,836	168,107,757	3.65%
2026-03-03	21.20	21.29	19.95	19.98	19.49	qfq	8,169,550	167,469,833	-5.98%
2026-03-02	21.80	22.20	21.14	21.25	20.73	qfq	9,881,585	212,036,882	-4.96%
2026-02-27	22.81	22.94	22.24	22.36	21.82	qfq	8,073,842	182,102,649	-1.50%
2026-02-26	21.61	23.74	21.61	22.70	22.15	qfq	14,219,306	325,453,747	4.37%
2026-02-25	21.05	21.85	20.76	21.75	21.22	qfq	6,848,578	146,913,773	3.62%
2026-02-24	20.41	21.19	20.20	20.99	20.48	qfq	5,328,281	111,580,811	3.76%
2026-02-13	20.69	20.76	20.20	20.23	19.74	qfq	2,749,363	56,105,356	-2.22%
2026-02-12	20.49	20.86	20.33	20.69	20.19	qfq	3,478,000	71,850,576	1.37%
2026-02-11	20.33	20.58	20.22	20.41	19.91	qfq	2,474,333	50,590,888	0.44%
2026-02-10	20.31	20.50	20.08	20.32	19.83	qfq	2,554,071	51,859,552	-0.15%
2026-02-09	20.40	20.44	20.08	20.35	19.86	qfq	3,040,700	61,546,645	0.74%
2026-02-06	19.85	20.45	19.70	20.20	19.71	qfq	2,891,800	58,349,199	1.30%
2026-02-05	20.45	20.51	19.86	19.94	19.46	qfq	3,522,400	70,856,001	-2.78%
2026-02-04	20.40	20.93	20.30	20.51	20.01	qfq	3,679,858	75,711,407	0.54%
2026-02-03	20.21	20.48	20.01	20.40	19.90	qfq	3,876,685	78,659,606	0.99%
2026-02-02	19.92	20.70	19.92	20.20	19.71	qfq	4,992,100	101,803,723	1.05%
2026-01-30	20.10	20.32	19.50	19.99	19.50	qfq	5,300,100	105,611,444	-0.25%
2026-01-29	20.44	20.60	19.90	20.04	19.55	qfq	4,436,200	89,508,996	-1.91%
2026-01-28	20.78	20.80	20.32	20.43	19.93	qfq	3,669,210	75,087,952	-1.68%
2026-01-27	21.11	21.33	20.18	20.78	20.28	qfq	7,093,400	146,147,967	-1.56%
2026-01-26	21.24	21.78	21.01	21.11	20.60	qfq	7,669,100	163,927,778	-0.66%
2026-01-23	21.68	21.80	21.18	21.25	20.73	qfq	10,510,500	225,074,824	-1.39%
2026-01-22	20.72	22.60	20.72	21.55	21.03	qfq	11,425,085	248,221,816	4.11%
2026-01-21	21.42	21.57	20.60	20.70	20.20	qfq	10,274,379	214,651,069	-4.56%
2026-01-20	21.34	22.10	21.08	21.69	21.16	qfq	12,445,569	269,942,164	1.93%
2026-01-19	20.92	21.69	20.91	21.28	20.76	qfq	7,613,074	162,582,266	0.95%
2026-01-16	21.27	21.53	20.85	21.08	20.57	qfq	8,120,933	172,127,215	0.86%
2026-01-15	20.61	20.99	20.57	20.90	20.39	qfq	5,306,984	110,380,205	0.53%
2026-01-14	21.06	21.41	20.33	20.79	20.29	qfq	9,976,022	207,941,777	-0.34%
2026-01-13	21.22	21.57	20.80	20.86	20.35	qfq	8,032,300	169,447,780	-1.60%
2026-01-12	20.88	21.80	20.61	21.20	20.69	qfq	10,577,900	223,174,919	1.87%
2026-01-09	20.68	20.89	20.38	20.81	20.30	qfq	6,716,200	138,637,595	0.63%
2026-01-08	20.45	20.89	20.30	20.68	20.18	qfq	6,563,379	135,250,510	0.39%
2026-01-07	20.35	20.78	20.05	20.60	20.10	qfq	7,300,403	149,769,678	1.33%
2026-01-06	19.95	20.75	19.88	20.33	19.84	qfq	6,983,344	142,296,568	1.96%
2026-01-05	20.37	20.45	19.85	19.94	19.46	qfq	6,448,166	129,031,432	-1.82%
2025-12-31	20.29	20.54	20.01	20.31	19.82	qfq	6,769,168	137,459,942	1.40%
2025-12-30	20.25	20.50	20.01	20.03	19.54	qfq	6,210,902	125,282,380	-1.81%
2025-12-29	20.28	20.68	19.80	20.40	19.90	qfq	11,881,144	239,935,316	-0.44%
2025-12-26	20.01	21.03	19.62	20.49	19.99	qfq	19,503,642	398,067,533	4.43%
2025-12-25	17.90	19.62	17.88	19.62	19.14	qfq	10,353,798	195,382,556	9.98%
2025-12-24	17.79	17.90	17.39	17.84	17.41	qfq	4,279,800	75,795,875	0.28%
2025-12-23	17.60	17.91	17.33	17.79	17.36	qfq	4,311,427	76,314,304	1.14%
2025-12-22	17.74	17.76	17.45	17.59	17.16	qfq	4,015,200	70,680,071	-0.34%
2025-12-19	17.57	17.89	17.52	17.65	17.22	qfq	4,014,600	70,974,068	0.80%
2025-12-18	17.68	17.70	17.44	17.51	17.08	qfq	3,819,900	67,031,619	-1.13%
2025-12-17	17.79	17.85	17.19	17.71	17.28	qfq	6,019,700	105,719,299	-0.78%
2025-12-16	18.76	18.96	17.60	17.85	17.42	qfq	8,946,900	161,275,037	-5.51%
2025-12-15	19.20	19.38	18.77	18.89	18.43	qfq	7,137,000	135,422,615	-1.92%
2025-12-12	19.89	20.04	19.01	19.26	18.79	qfq	12,886,303	251,453,489	-3.46%
2025-12-11	19.77	20.40	19.67	19.95	19.47	qfq	14,587,474	291,906,419	0.40%
2025-12-10	19.01	20.18	18.74	19.87	19.39	qfq	21,916,763	430,898,857	6.26%
2025-12-09	16.92	18.70	16.92	18.70	18.25	qfq	10,824,261	195,635,562	10.00%
2025-12-08	16.93	17.13	16.77	17.00	16.59	qfq	2,102,500	35,592,542	0.59%
2025-12-05	16.68	16.97	16.64	16.90	16.49	qfq	1,494,100	25,160,657	1.26%
2025-12-04	16.99	16.99	16.65	16.69	16.28	qfq	1,578,600	26,480,601	-1.53%
2025-12-03	16.98	17.21	16.84	16.95	16.54	qfq	2,389,300	40,639,198	0.00%
2025-12-02	16.93	17.22	16.71	16.95	16.54	qfq	2,908,809	49,230,945	0.18%
2025-12-01	17.25	17.25	16.77	16.92	16.51	qfq	3,257,792	55,110,895	-0.82%
2025-11-28	16.82	17.59	16.70	17.06	16.65	qfq	3,629,102	62,235,280	1.43%
2025-11-27	16.67	17.14	16.67	16.82	16.41	qfq	2,915,160	49,401,859	0.60%
2025-11-26	16.70	17.13	16.67	16.72	16.31	qfq	2,263,422	38,210,846	0.18%
2025-11-25	16.80	17.07	16.66	16.69	16.28	qfq	2,701,360	45,475,353	-0.54%
2025-11-24	16.50	16.92	16.46	16.78	16.37	qfq	4,698,485	78,618,173	2.01%
2025-11-21	17.44	17.57	16.40	16.45	16.05	qfq	5,977,600	100,470,457	-6.80%
2025-11-20	17.88	17.93	17.45	17.65	17.22	qfq	2,475,160	43,645,398	-0.79%
2025-11-19	17.72	17.90	17.33	17.79	17.36	qfq	3,970,160	69,873,188	0.45%
2025-11-18	18.41	18.41	17.53	17.71	17.28	qfq	6,859,100	122,740,645	-4.01%
2025-11-17	18.91	19.10	18.28	18.45	18.00	qfq	5,257,400	97,181,206	-2.43%
2025-11-14	18.90	19.27	18.65	18.91	18.45	qfq	5,312,800	100,473,710	-0.11%
2025-11-13	18.40	19.18	18.30	18.93	18.47	qfq	6,626,320	124,711,092	3.05%
2025-11-12	18.55	18.90	18.12	18.37	17.92	qfq	5,456,600	100,817,189	-1.45%
2025-11-11	18.72	19.15	18.40	18.64	18.19	qfq	5,158,700	96,339,059	-0.69%
2025-11-10	18.60	19.26	18.50	18.77	18.31	qfq	7,964,462	150,098,108	0.91%
2025-11-07	18.53	18.85	18.34	18.60	18.15	qfq	7,328,151	136,131,651	0.00%
2025-11-06	18.73	18.95	18.38	18.60	18.15	qfq	7,864,550	146,746,785	-0.27%
2025-11-05	17.96	18.87	17.75	18.65	18.20	qfq	9,761,898	179,809,278	2.70%
2025-11-04	18.13	18.64	17.91	18.16	17.72	qfq	7,540,000	137,328,070	-0.38%
2025-11-03	17.96	18.48	17.70	18.23	17.79	qfq	7,426,095	134,414,436	1.39%
2025-10-31	18.51	18.54	17.20	17.98	17.54	qfq	13,018,850	232,713,255	-1.37%
2025-10-30	17.88	18.70	17.88	18.23	17.79	qfq	7,078,068	130,261,608	1.00%
2025-10-29	17.63	18.06	17.54	18.05	17.61	qfq	4,749,800	84,790,444	2.38%
2025-10-28	17.70	17.89	17.52	17.63	17.20	qfq	3,233,500	57,101,775	-0.68%
2025-10-27	18.30	18.32	17.63	17.75	17.32	qfq	5,628,825	100,504,311	-1.93%
2025-10-24	17.80	18.30	17.70	18.10	17.66	qfq	4,975,525	90,008,421	1.34%
2025-10-23	17.70	17.90	17.50	17.86	17.43	qfq	3,128,802	55,423,090	0.22%
2025-10-22	18.00	18.28	17.78	17.82	17.39	qfq	4,117,300	73,861,180	-1.05%
2025-10-21	18.13	18.32	17.66	18.01	17.57	qfq	6,202,540	111,823,737	0.06%
2025-10-20	17.02	18.48	16.83	18.00	17.56	qfq	12,189,375	218,167,567	7.02%
2025-10-17	17.90	17.96	16.78	16.82	16.41	qfq	7,909,460	135,550,084	-6.35%
2025-10-16	18.53	18.87	17.85	17.96	17.52	qfq	8,986,600	164,756,627	-3.54%
2025-10-15	17.46	18.66	17.40	18.62	18.17	qfq	9,058,000	162,918,446	6.10%
2025-10-14	18.22	18.45	17.43	17.55	17.12	qfq	7,973,697	142,497,973	-3.62%
2025-10-13	17.53	18.37	17.36	18.21	17.77	qfq	8,891,458	160,516,506	-1.30%
2025-10-10	18.10	19.20	17.85	18.45	18.00	qfq	12,728,978	234,558,292	2.10%
2025-10-09	18.21	18.24	17.52	18.07	17.63	qfq	10,118,597	181,364,183	-0.93%
2025-09-30	18.89	18.90	18.11	18.24	17.80	qfq	11,180,299	206,444,470	-2.41%
2025-09-29	19.24	19.48	18.18	18.69	18.24	qfq	21,755,224	411,495,112	-2.35%
2025-09-26	17.12	19.14	17.06	19.14	18.68	qfq	11,976,515	224,189,320	10.00%
2025-09-25	16.72	17.80	16.71	17.40	16.98	qfq	11,983,298	208,257,789	4.19%
2025-09-24	16.41	17.10	16.36	16.70	16.29	qfq	5,934,254	98,771,531	0.54%
2025-09-23	16.80	16.85	16.28	16.61	16.21	qfq	7,013,201	115,788,816	-1.37%
2025-09-22	16.09	17.30	16.00	16.84	16.43	qfq	11,102,719	185,802,231	5.25%
2025-09-19	15.97	16.10	15.58	16.00	15.61	qfq	5,022,499	79,487,112	0.13%
2025-09-18	16.33	16.66	15.84	15.98	15.59	qfq	6,710,412	108,920,246	-1.96%
2025-09-17	16.21	16.45	16.10	16.30	15.90	qfq	5,525,700	90,114,216	0.43%
2025-09-16	15.83	16.29	15.66	16.23	15.84	qfq	7,770,902	125,071,174	2.27%
2025-09-15	15.54	16.30	15.48	15.87	15.48	qfq	6,496,912	103,114,937	1.80%
2025-09-12	15.62	15.80	15.48	15.59	15.21	qfq	3,056,347	47,786,891	-0.06%
2025-09-11	15.44	15.63	15.22	15.60	15.22	qfq	2,211,302	34,191,058	1.04%
2025-09-10	15.57	15.78	15.40	15.44	15.06	qfq	2,507,112	38,979,176	-1.53%
2025-09-09	15.65	15.99	15.50	15.68	15.30	qfq	3,580,362	56,368,424	-0.13%
2025-09-08	15.55	15.88	15.55	15.70	15.32	qfq	4,427,240	69,592,518	1.49%
2025-09-05	15.10	15.49	15.03	15.47	15.09	qfq	3,038,300	46,566,972	1.98%
2025-09-04	15.11	15.38	14.95	15.17	14.80	qfq	4,344,500	66,032,622	0.40%
2025-09-03	15.52	15.52	15.08	15.11	14.74	qfq	4,029,413	61,455,773	-2.33%
2025-09-02	15.77	15.92	15.24	15.47	15.09	qfq	4,340,934	67,263,727	-1.90%
2025-09-01	15.93	16.22	15.66	15.77	15.39	qfq	5,297,300	84,210,985	-1.07%
2025-08-29	15.60	16.06	15.52	15.94	15.55	qfq	5,166,300	81,915,981	1.85%
2025-08-28	15.60	15.95	15.16	15.65	15.27	qfq	6,099,812	94,959,774	-0.06%
2025-08-27	16.23	16.36	15.65	15.66	15.28	qfq	7,498,315	120,381,775	-3.75%
2025-08-26	16.67	16.67	16.02	16.27	15.87	qfq	7,198,450	116,877,121	-2.52%
2025-08-25	16.32	16.71	16.25	16.69	16.28	qfq	9,690,250	159,362,514	2.39%
2025-08-22	16.14	16.86	16.03	16.30	15.90	qfq	10,683,355	175,561,269	0.87%
2025-08-21	16.20	16.37	16.07	16.16	15.77	qfq	5,421,760	87,859,651	0.37%
2025-08-20	16.10	16.12	15.94	16.10	15.71	qfq	3,531,260	56,601,471	0.25%
2025-08-19	16.27	16.38	15.98	16.06	15.67	qfq	6,007,858	96,762,433	-1.17%
2025-08-18	16.23	16.33	16.06	16.25	15.86	qfq	6,741,933	109,347,216	0.18%
2025-08-15	15.96	16.23	15.96	16.22	15.83	qfq	5,335,179	86,125,589	1.06%
2025-08-14	16.22	16.32	15.90	16.05	15.66	qfq	6,188,412	99,674,478	-1.17%
2025-08-13	16.47	16.48	16.05	16.24	15.85	qfq	7,446,715	121,164,849	-1.40%
2025-08-12	16.65	16.68	16.19	16.47	16.07	qfq	8,265,503	135,774,437	-0.48%
2025-08-11	17.10	17.24	16.54	16.55	16.15	qfq	13,740,913	231,292,361	-1.49%
2025-08-08	16.99	17.14	16.34	16.80	16.39	qfq	15,154,219	252,478,980	-2.21%
2025-08-07	17.10	17.77	16.63	17.18	16.76	qfq	21,100,545	363,055,446	4.95%
2025-08-06	14.88	16.37	14.85	16.37	15.97	qfq	10,849,114	171,335,673	10.01%
2025-08-05	14.78	14.95	14.66	14.88	14.52	qfq	6,030,012	89,443,222	0.88%
2025-08-04	14.18	14.85	14.18	14.75	14.39	qfq	5,886,792	86,329,851	2.86%
2025-08-01	14.25	14.49	14.13	14.34	13.99	qfq	3,449,900	49,475,415	1.49%
2025-07-31	14.32	14.60	14.11	14.13	13.79	qfq	4,187,693	59,932,696	-0.91%
2025-07-30	14.06	14.42	14.01	14.26	13.91	qfq	3,924,802	55,750,250	1.28%
2025-07-29	14.15	14.15	13.96	14.08	13.74	qfq	2,945,078	41,423,502	-0.49%
2025-07-28	14.19	14.33	14.03	14.15	13.81	qfq	3,180,947	45,164,466	-0.28%
2025-07-25	14.00	14.45	13.89	14.19	13.85	qfq	5,455,932	77,436,413	0.92%
2025-07-24	13.88	14.19	13.86	14.06	13.72	qfq	3,395,900	47,516,840	0.14%
2025-07-23	14.15	14.27	13.76	14.04	13.70	qfq	5,192,803	72,942,760	-0.99%
2025-07-22	13.84	14.59	13.70	14.18	13.84	qfq	9,017,202	128,019,702	3.81%
2025-07-21	13.30	13.71	13.20	13.66	13.33	qfq	5,301,100	71,298,044	4.04%
2025-07-18	13.20	13.24	13.02	13.13	12.81	qfq	2,701,100	35,366,618	0.23%
2025-07-17	13.16	13.25	13.05	13.10	12.78	qfq	2,408,800	31,592,259	-0.46%
2025-07-16	13.10	13.30	13.00	13.16	12.84	qfq	3,819,600	50,286,134	0.38%
2025-07-15	13.85	13.85	13.01	13.11	12.79	qfq	9,066,602	120,337,745	-7.61%
2025-07-14	13.88	14.22	13.84	14.19	13.85	qfq	2,841,900	40,019,570	2.31%
2025-07-11	14.01	14.01	13.70	13.87	13.53	qfq	3,373,202	46,658,018	-0.36%
2025-07-10	14.37	14.40	13.88	13.92	13.58	qfq	4,054,600	57,073,145	-2.86%
2025-07-09	14.19	14.48	14.16	14.33	13.98	qfq	3,499,605	50,106,690	0.99%
2025-07-08	14.23	14.31	13.88	14.19	13.85	qfq	5,107,073	72,438,849	1.79%
2025-07-07	13.66	13.95	13.47	13.94	13.60	qfq	3,545,100	48,901,891	2.80%
2025-07-04	13.68	13.68	13.45	13.56	13.23	qfq	1,663,400	22,556,427	-0.22%
2025-07-03	13.78	13.78	13.44	13.59	13.26	qfq	2,217,700	30,102,793	-0.80%
2025-07-02	13.81	13.88	13.58	13.70	13.37	qfq	2,459,700	33,719,677	-0.07%
2025-07-01	13.64	13.79	13.56	13.71	13.38	qfq	2,502,100	34,218,440	0.81%
2025-06-30	13.62	13.66	13.50	13.60	13.27	qfq	1,726,100	23,461,523	0.67%
2025-06-27	13.51	13.66	13.42	13.51	13.18	qfq	1,833,700	24,752,689	-0.07%
2025-06-26	13.65	13.73	13.48	13.52	13.19	qfq	1,522,900	20,692,781	-0.95%
2025-06-25	13.64	13.79	13.57	13.65	13.32	qfq	2,242,200	30,654,272	0.59%
2025-06-24	13.24	13.58	13.20	13.57	13.24	qfq	2,184,870	29,422,515	2.80%
2025-06-23	12.93	13.23	12.92	13.20	12.88	qfq	1,669,300	21,860,573	0.69%
2025-06-20	13.17	13.43	13.10	13.11	12.79	qfq	1,504,400	19,881,838	-0.46%
2025-06-19	13.49	13.59	13.11	13.17	12.85	qfq	2,199,100	29,268,836	-2.59%
2025-06-18	13.61	13.69	13.42	13.52	13.19	qfq	2,099,200	28,396,333	-0.73%
2025-06-17	13.66	13.72	13.50	13.62	13.29	qfq	2,044,300	27,806,541	0.52%
2025-06-16	13.61	13.76	13.53	13.55	13.22	qfq	2,016,315	27,466,448	-0.51%
2025-06-13	13.79	13.79	13.52	13.62	13.29	qfq	2,510,700	34,200,829	-4.29%
2025-06-12	14.22	14.28	14.11	14.23	13.43	qfq	2,656,715	37,674,375	0.07%
2025-06-11	14.29	14.34	14.13	14.22	13.42	qfq	2,055,000	29,202,124	-0.49%
2025-06-10	14.25	14.52	14.05	14.29	13.48	qfq	2,845,000	40,577,647	0.28%
2025-06-09	14.75	14.78	14.20	14.25	13.45	qfq	4,531,300	65,012,342	-2.73%
2025-06-06	14.43	14.74	14.32	14.65	13.82	qfq	4,403,200	64,225,294	1.88%
2025-06-05	14.23	14.49	14.15	14.38	13.57	qfq	4,696,735	67,351,517	1.34%
2025-06-04	13.94	14.35	13.80	14.19	13.39	qfq	3,616,100	51,274,487	1.94%
2025-06-03	13.66	13.96	13.47	13.92	13.13	qfq	2,886,000	39,718,220	1.90%
2025-05-30	13.53	13.95	13.41	13.66	12.89	qfq	4,150,500	57,028,316	1.64%
2025-05-29	13.51	13.56	13.38	13.44	12.68	qfq	1,916,781	25,808,531	-0.52%
2025-05-28	13.65	13.73	13.45	13.51	12.75	qfq	1,614,700	21,857,856	-0.73%
2025-05-27	13.61	13.67	13.44	13.61	12.84	qfq	1,351,800	18,330,212	0.44%
2025-05-26	13.48	13.58	13.31	13.55	12.79	qfq	1,655,302	22,303,336	0.89%
2025-05-23	13.65	13.76	13.43	13.43	12.67	qfq	1,780,700	24,183,730	-1.61%
2025-05-22	13.80	13.95	13.63	13.65	12.88	qfq	2,045,500	28,145,100	-0.66%
2025-05-21	13.89	14.06	13.70	13.74	12.96	qfq	2,246,800	31,022,468	-1.29%
2025-05-20	13.90	13.98	13.76	13.92	13.13	qfq	2,113,400	29,307,718	-0.29%
2025-05-19	13.77	14.04	13.69	13.96	13.17	qfq	2,598,200	36,031,794	1.38%
2025-05-16	13.80	13.88	13.69	13.77	12.99	qfq	1,892,610	26,062,523	0.22%
2025-05-15	13.92	13.93	13.60	13.74	12.96	qfq	2,615,110	35,923,358	-1.29%
2025-05-14	13.88	13.99	13.67	13.92	13.13	qfq	2,979,410	41,333,173	-0.22%
2025-05-13	14.24	14.24	13.88	13.95	13.16	qfq	2,903,201	40,511,550	-0.57%
2025-05-12	13.88	14.09	13.76	14.03	13.24	qfq	4,403,699	61,333,645	1.15%
2025-05-09	14.54	14.54	13.78	13.87	13.09	qfq	6,256,577	87,386,316	-4.34%
2025-05-08	13.86	14.60	13.58	14.50	13.68	qfq	9,609,900	137,496,014	5.00%
2025-05-07	13.65	13.89	13.45	13.81	13.03	qfq	5,202,500	71,113,174	2.75%
2025-05-06	13.19	13.45	13.19	13.44	12.68	qfq	4,144,510	55,356,706	2.60%
2025-04-30	12.93	13.14	12.87	13.10	12.36	qfq	3,243,101	42,298,968	1.39%
2025-04-29	13.31	13.33	12.89	12.92	12.19	qfq	5,204,735	67,888,131	-2.56%
2025-04-28	13.45	13.62	13.17	13.26	12.51	qfq	5,053,376	67,769,446	-0.45%
2025-04-25	12.99	13.47	12.99	13.32	12.57	qfq	4,881,345	65,008,212	2.62%
2025-04-24	13.02	13.53	12.83	12.98	12.25	qfq	6,505,700	85,280,116	0.31%
2025-04-23	13.02	13.08	12.76	12.94	12.21	qfq	3,525,100	45,426,760	0.15%
2025-04-22	12.51	13.09	12.46	12.92	12.19	qfq	5,520,435	71,221,216	3.03%
2025-04-21	12.28	12.59	12.22	12.54	11.83	qfq	3,328,800	41,433,226	1.95%
2025-04-18	12.19	12.48	12.16	12.30	11.61	qfq	2,303,907	28,287,880	0.16%
2025-04-17	12.13	12.36	12.10	12.28	11.59	qfq	3,404,607	41,726,432	0.66%
2025-04-16	12.49	12.65	12.14	12.20	11.51	qfq	4,982,084	61,513,252	-2.94%
2025-04-15	12.31	12.72	12.25	12.57	11.86	qfq	7,194,900	90,119,777	2.11%
2025-04-14	11.88	12.55	11.88	12.31	11.62	qfq	8,028,993	98,330,409	4.59%
2025-04-11	11.66	11.90	11.51	11.77	11.11	qfq	4,326,700	50,697,969	1.90%
2025-04-10	11.57	11.90	11.53	11.55	10.90	qfq	4,461,800	52,072,847	0.35%
2025-04-09	10.84	11.57	10.42	11.51	10.86	qfq	6,966,900	76,968,799	5.21%
2025-04-08	10.55	11.08	10.50	10.94	10.32	qfq	7,411,903	80,297,137	5.09%
2025-04-07	11.20	11.33	10.41	10.41	9.82	qfq	9,412,200	100,668,146	-10.03%
2025-04-03	11.65	11.77	11.50	11.57	10.92	qfq	2,786,100	32,330,397	-1.70%
2025-04-02	11.71	11.90	11.71	11.77	11.11	qfq	2,246,102	26,483,615	0.00%
2025-04-01	11.65	11.94	11.62	11.77	11.11	qfq	3,001,900	35,315,515	1.03%
2025-03-31	11.43	11.73	11.23	11.65	10.99	qfq	3,521,499	40,740,888	0.87%
2025-03-28	11.69	11.83	11.50	11.55	10.90	qfq	2,851,466	33,071,728	-1.28%
2025-03-27	11.96	11.96	11.67	11.70	11.04	qfq	4,405,418	51,904,596	-2.17%
2025-03-26	11.56	11.96	11.56	11.96	11.29	qfq	4,995,500	59,320,603	2.49%
2025-03-25	11.62	11.98	11.56	11.67	11.01	qfq	4,429,771	52,039,424	0.43%
2025-03-24	11.65	11.83	11.44	11.62	10.96	qfq	5,366,390	62,384,659	-0.34%
2025-03-21	11.74	11.85	11.55	11.66	11.00	qfq	3,083,600	36,003,028	-1.02%
2025-03-20	11.76	11.84	11.67	11.78	11.12	qfq	2,541,500	29,921,574	-0.17%
2025-03-19	11.94	11.95	11.79	11.80	11.13	qfq	3,433,800	40,756,695	-1.34%
2025-03-18	11.90	12.00	11.80	11.96	11.29	qfq	3,306,800	39,493,332	1.01%
2025-03-17	11.87	11.95	11.77	11.84	11.17	qfq	3,144,000	37,291,207	0.17%
2025-03-14	11.95	11.95	11.75	11.82	11.15	qfq	4,096,903	48,454,567	-1.17%
2025-03-13	11.89	11.98	11.70	11.96	11.29	qfq	5,446,200	64,548,432	0.59%
2025-03-12	11.90	11.98	11.78	11.89	11.22	qfq	5,325,702	63,218,527	0.25%
2025-03-11	11.46	12.00	11.46	11.86	11.19	qfq	7,714,500	90,992,309	1.89%
2025-03-10	11.48	11.66	11.42	11.64	10.98	qfq	4,360,400	50,438,262	1.48%
2025-03-07	11.55	11.60	11.38	11.47	10.82	qfq	3,992,900	45,895,068	-0.78%
2025-03-06	11.58	11.63	11.52	11.56	10.91	qfq	4,761,300	55,064,248	-0.09%
2025-03-05	11.61	11.64	11.39	11.57	10.92	qfq	4,521,800	51,988,269	-0.52%
2025-03-04	11.62	11.74	11.45	11.63	10.97	qfq	5,254,000	60,811,543	0.26%
2025-03-03	11.28	11.68	11.10	11.60	10.95	qfq	8,119,400	93,669,508	2.93%
2025-02-28	11.47	11.55	11.24	11.27	10.63	qfq	5,081,600	57,670,091	-1.91%
2025-02-27	11.55	11.64	11.30	11.49	10.84	qfq	5,353,800	61,470,424	-0.35%
2025-02-26	11.50	11.56	11.36	11.53	10.88	qfq	5,658,501	64,931,718	0.87%
2025-02-25	11.21	11.51	11.21	11.43	10.79	qfq	5,189,733	59,237,859	0.53%
2025-02-24	11.20	11.58	11.15	11.37	10.73	qfq	6,239,432	70,718,488	1.07%
2025-02-21	11.20	11.35	11.12	11.25	10.62	qfq	6,083,600	68,393,733	0.09%
2025-02-20	11.18	11.25	11.10	11.24	10.61	qfq	5,273,194	58,969,916	0.54%
2025-02-19	11.04	11.21	11.04	11.18	10.55	qfq	6,743,944	75,087,324	0.27%
2025-02-18	11.47	11.60	11.04	11.15	10.52	qfq	8,834,286	100,279,217	-2.79%
2025-02-17	11.42	11.68	11.21	11.47	10.82	qfq	8,786,097	100,880,357	-0.52%
2025-02-14	11.60	11.91	11.45	11.53	10.88	qfq	11,112,303	129,029,741	-2.62%
2025-02-13	11.43	12.46	11.43	11.84	11.17	qfq	18,911,435	223,900,250	3.59%
2025-02-12	11.37	11.50	11.23	11.43	10.79	qfq	8,709,401	99,150,925	0.44%
2025-02-11	11.28	11.40	11.16	11.38	10.74	qfq	9,520,000	107,525,190	0.98%
2025-02-10	11.20	11.35	11.02	11.27	10.63	qfq	10,415,192	116,566,033	0.99%
2025-02-07	11.09	11.27	11.01	11.16	10.53	qfq	12,508,800	139,834,618	0.09%
2025-02-06	11.08	11.18	10.76	11.15	10.52	qfq	10,922,549	120,508,384	0.63%
2025-02-05	10.82	11.20	10.82	11.08	10.45	qfq	9,393,249	103,564,373	1.09%
2025-01-27	10.83	11.17	10.83	10.96	10.34	qfq	11,349,512	124,709,836	1.29%
2025-01-24	10.97	11.21	10.68	10.82	10.21	qfq	16,952,499	183,926,534	-2.35%
2025-01-23	12.02	12.10	11.00	11.08	10.45	qfq	18,008,100	207,244,260	-6.58%
2025-01-22	11.35	11.99	11.32	11.86	11.19	qfq	17,795,266	209,408,307	1.98%
2025-01-21	12.50	12.53	11.50	11.63	10.97	qfq	25,369,802	298,633,120	-8.43%
2025-01-20	13.16	13.79	12.66	12.70	11.98	qfq	24,060,591	313,549,763	-2.23%
2025-01-17	13.11	13.29	12.57	12.99	12.26	qfq	28,300,841	367,172,986	-6.21%
2025-01-16	12.50	13.90	12.02	13.85	13.07	qfq	44,758,533	575,179,529	8.63%
2025-01-15	13.17	14.25	12.72	12.75	12.03	qfq	54,951,311	743,830,741	-1.54%
2025-01-14	11.63	12.95	11.62	12.95	12.22	qfq	14,321,749	182,620,100	10.03%
2025-01-13	12.15	12.33	11.55	11.77	11.11	qfq	36,523,496	432,535,980	-7.83%
2025-01-10	11.40	12.77	11.40	12.77	12.05	qfq	27,805,376	351,102,236	9.99%
2025-01-09	11.50	12.20	11.19	11.61	10.96	qfq	35,331,947	413,333,274	-6.60%
2025-01-08	11.97	13.15	11.60	12.43	11.73	qfq	50,953,566	626,772,201	4.02%
2025-01-07	11.94	11.95	11.78	11.95	11.28	qfq	11,498,348	137,333,821	10.04%
2025-01-06	9.73	10.86	9.60	10.86	10.25	qfq	7,170,800	75,241,079	10.03%
2025-01-03	10.20	10.38	9.83	9.87	9.31	qfq	6,314,602	63,351,686	-3.24%
2025-01-02	9.86	10.38	9.72	10.20	9.62	qfq	8,050,500	81,766,450	3.45%
2024-12-31	10.16	10.40	9.83	9.86	9.30	qfq	5,343,600	54,067,101	-2.67%
2024-12-30	10.31	10.43	10.07	10.13	9.56	qfq	5,723,766	58,465,034	-2.31%
2024-12-27	10.35	10.47	10.24	10.37	9.79	qfq	7,401,100	76,808,206	0.58%
2024-12-26	10.20	10.53	10.20	10.31	9.73	qfq	9,576,002	98,865,048	0.59%
2024-12-25	10.78	10.79	10.13	10.25	9.67	qfq	15,691,301	163,450,041	-1.54%
2024-12-24	9.48	10.41	9.48	10.41	9.82	qfq	6,233,576	63,972,324	10.04%
2024-12-23	9.67	9.75	9.40	9.46	8.93	qfq	3,395,400	32,331,828	-1.25%
2024-12-20	9.64	9.75	9.58	9.58	9.04	qfq	1,740,876	16,818,769	-0.62%
2024-12-19	9.56	9.69	9.41	9.64	9.10	qfq	2,383,300	22,770,146	0.63%
2024-12-18	9.61	9.74	9.53	9.58	9.04	qfq	2,536,700	24,443,714	-0.93%
2024-12-17	10.14	10.14	9.66	9.67	9.12	qfq	3,198,100	31,281,203	-2.72%
2024-12-16	10.01	10.19	9.86	9.94	9.38	qfq	2,781,864	27,829,454	-0.60%
2024-12-13	10.18	10.18	9.96	10.00	9.44	qfq	2,190,300	21,996,077	-1.86%
2024-12-12	10.13	10.22	10.03	10.19	9.62	qfq	2,341,704	23,779,425	-0.10%
2024-12-11	9.97	10.22	9.94	10.20	9.62	qfq	3,258,200	33,045,076	1.69%
2024-12-10	10.31	10.47	10.00	10.03	9.46	qfq	3,284,200	33,288,912	-0.59%
2024-12-09	10.12	10.24	9.99	10.09	9.52	qfq	2,754,400	27,868,789	0.50%
2024-12-06	9.97	10.08	9.86	10.04	9.47	qfq	2,361,100	23,647,692	0.70%
2024-12-05	9.90	10.04	9.86	9.97	9.41	qfq	2,217,800	22,132,578	0.30%
2024-12-04	10.15	10.15	9.86	9.94	9.38	qfq	2,670,200	26,737,368	-2.07%
2024-12-03	10.15	10.30	10.07	10.15	9.58	qfq	2,851,700	28,997,767	0.00%
2024-12-02	10.00	10.25	9.96	10.15	9.58	qfq	4,366,700	44,237,728	1.50%
2024-11-29	9.98	10.09	9.89	10.00	9.44	qfq	3,392,200	33,933,879	-0.30%
2024-11-28	9.91	10.12	9.91	10.03	9.46	qfq	3,228,201	32,343,476	1.21%
2024-11-27	9.88	9.94	9.52	9.91	9.35	qfq	3,291,207	31,983,232	0.61%
2024-11-26	9.90	10.05	9.78	9.85	9.29	qfq	2,712,000	26,801,117	-0.91%
2024-11-25	9.62	10.09	9.53	9.94	9.38	qfq	4,393,580	43,185,248	3.33%
2024-11-22	9.87	10.00	9.60	9.62	9.08	qfq	3,334,582	32,751,768	-3.12%
2024-11-21	9.90	10.06	9.80	9.93	9.37	qfq	2,829,900	28,111,310	0.51%
2024-11-20	9.89	9.92	9.73	9.88	9.32	qfq	2,971,104	29,215,736	0.92%
2024-11-19	9.50	9.80	9.44	9.79	9.24	qfq	2,900,100	27,854,129	3.16%
2024-11-18	9.78	9.99	9.45	9.49	8.95	qfq	3,694,088	35,730,373	-2.37%
2024-11-15	10.10	10.13	9.71	9.72	9.17	qfq	5,526,699	54,837,430	-4.05%
2024-11-14	10.30	10.62	10.05	10.13	9.56	qfq	5,860,559	60,559,936	-2.97%
2024-11-13	10.30	10.59	10.11	10.44	9.85	qfq	9,305,133	96,286,433	3.26%
2024-11-12	10.14	10.50	9.98	10.11	9.54	qfq	8,099,005	82,678,804	-1.27%
2024-11-11	9.77	10.28	9.75	10.24	9.66	qfq	9,419,946	94,983,641	4.81%
2024-11-08	9.89	10.06	9.74	9.77	9.22	qfq	5,826,200	57,442,475	0.51%
2024-11-07	9.55	9.79	9.46	9.72	9.17	qfq	4,593,128	44,337,565	1.36%
2024-11-06	9.63	9.73	9.53	9.59	9.05	qfq	5,320,803	51,300,818	-0.10%
2024-11-05	9.52	9.65	9.43	9.60	9.06	qfq	5,705,699	54,614,743	0.95%
2024-11-04	9.30	9.66	9.26	9.51	8.97	qfq	6,146,999	58,152,230	1.17%
2024-11-01	10.08	10.08	9.38	9.40	8.87	qfq	9,338,287	89,734,305	-6.47%
2024-10-31	10.33	10.49	9.95	10.05	9.48	qfq	14,659,327	147,981,722	-3.46%
2024-10-30	10.08	10.95	9.70	10.41	9.82	qfq	25,210,082	258,290,053	3.27%
2024-10-29	9.16	10.08	9.01	10.08	9.51	qfq	15,575,053	151,550,596	10.04%
2024-10-28	8.95	9.22	8.92	9.16	8.64	qfq	4,387,877	40,009,761	1.44%
2024-10-25	8.71	9.07	8.67	9.03	8.52	qfq	4,343,700	39,079,784	3.56%
2024-10-24	8.75	8.80	8.70	8.72	8.23	qfq	1,811,500	15,829,889	-0.23%
2024-10-23	8.70	8.79	8.56	8.74	8.25	qfq	2,410,200	21,020,789	0.92%
2024-10-22	8.69	8.71	8.58	8.66	8.17	qfq	2,448,153	21,156,960	0.23%
2024-10-21	8.72	8.74	8.58	8.64	8.15	qfq	4,182,980	36,185,492	0.47%
2024-10-18	8.39	8.68	8.36	8.60	8.11	qfq	3,959,541	33,757,759	2.50%
2024-10-17	8.49	8.60	8.35	8.39	7.92	qfq	2,153,102	18,264,091	-0.47%
2024-10-16	8.35	8.49	8.30	8.43	7.95	qfq	2,116,182	17,792,508	0.12%
2024-10-15	8.53	8.58	8.40	8.42	7.95	qfq	2,122,050	18,033,399	-0.94%
2024-10-14	8.34	8.59	8.30	8.50	8.02	qfq	2,495,321	21,054,048	2.41%
2024-10-11	8.53	8.60	8.25	8.30	7.83	qfq	3,015,398	25,261,419	-2.70%
2024-10-10	8.63	8.78	8.42	8.53	8.05	qfq	3,370,959	29,028,604	0.35%
2024-10-09	9.15	9.15	8.45	8.50	8.02	qfq	5,973,183	52,645,254	-8.90%
2024-10-08	9.73	9.73	8.81	9.33	8.80	qfq	11,773,598	109,289,405	5.30%
2024-09-30	8.46	9.00	8.26	8.86	8.36	qfq	12,524,056	108,406,988	6.62%
2024-09-27	8.01	8.51	8.00	8.31	7.84	qfq	9,688,716	79,985,290	1.09%
2024-09-26	7.77	8.23	7.55	8.22	7.76	qfq	7,439,683	57,891,104	9.89%
2024-09-25	7.43	7.62	7.42	7.48	7.06	qfq	2,271,720	17,097,127	1.63%
2024-09-24	7.21	7.43	7.21	7.36	6.94	qfq	1,503,554	11,020,959	2.08%
2024-09-23	7.20	7.30	7.17	7.21	6.80	qfq	914,900	6,609,032	-0.55%
2024-09-20	7.33	7.34	7.20	7.25	6.84	qfq	1,011,400	7,335,957	-0.96%
2024-09-19	7.20	7.39	7.17	7.32	6.91	qfq	1,474,100	10,749,512	1.81%
2024-09-18	7.23	7.27	7.05	7.19	6.78	qfq	1,551,200	11,103,553	-0.55%
2024-09-13	7.40	7.58	7.21	7.23	6.82	qfq	2,492,600	18,262,058	-1.09%
2024-09-12	7.12	7.36	7.12	7.31	6.90	qfq	2,469,400	17,962,778	2.67%
2024-09-11	7.10	7.23	7.09	7.12	6.72	qfq	1,251,898	8,956,022	0.28%
2024-09-10	7.08	7.12	6.99	7.10	6.70	qfq	973,900	6,864,676	0.71%
2024-09-09	7.12	7.14	7.02	7.05	6.65	qfq	796,598	5,625,914	-0.84%
2024-09-06	7.21	7.24	7.09	7.11	6.71	qfq	878,298	6,268,523	-1.52%
2024-09-05	7.20	7.26	7.17	7.22	6.81	qfq	949,156	6,851,527	0.28%
2024-09-04	7.22	7.29	7.16	7.20	6.79	qfq	1,564,800	11,318,678	-0.28%
2024-09-03	7.12	7.24	7.06	7.22	6.81	qfq	1,549,898	11,155,904	1.83%
2024-09-02	7.12	7.20	7.08	7.09	6.69	qfq	1,407,600	10,037,763	0.00%
2024-08-30	6.98	7.16	6.92	7.09	6.69	qfq	1,228,600	8,718,148	1.87%
2024-08-29	6.84	6.99	6.78	6.96	6.57	qfq	1,316,100	9,129,178	2.05%
2024-08-28	6.73	6.88	6.66	6.82	6.44	qfq	1,057,300	7,179,840	1.34%
2024-08-27	6.93	6.93	6.72	6.73	6.35	qfq	869,900	5,908,671	-3.03%
2024-08-26	6.69	6.96	6.69	6.94	6.55	qfq	1,419,102	9,766,422	3.74%
2024-08-23	6.78	6.79	6.67	6.69	6.31	qfq	1,168,700	7,844,016	-1.47%
2024-08-22	6.91	6.96	6.79	6.79	6.41	qfq	1,261,600	8,660,050	-1.31%
2024-08-21	6.95	6.99	6.87	6.88	6.49	qfq	1,167,700	8,079,282	-0.86%
2024-08-20	7.18	7.21	6.92	6.94	6.55	qfq	2,115,700	14,810,942	-3.21%
2024-08-19	7.18	7.27	7.06	7.17	6.77	qfq	1,703,100	12,272,786	-0.14%
2024-08-16	7.20	7.27	7.17	7.18	6.77	qfq	1,197,500	8,645,992	-0.55%
2024-08-15	7.38	7.38	7.03	7.22	6.81	qfq	2,150,771	15,410,005	-0.69%
2024-08-14	7.31	7.45	7.21	7.27	6.86	qfq	1,734,000	12,681,395	-0.41%
2024-08-13	7.28	7.32	7.16	7.30	6.89	qfq	1,018,000	7,370,456	-0.14%
2024-08-12	7.35	7.37	7.27	7.31	6.90	qfq	923,300	6,749,607	-0.54%
2024-08-09	7.44	7.45	7.34	7.35	6.94	qfq	622,400	4,597,685	-0.27%
2024-08-08	7.45	7.46	7.30	7.37	6.95	qfq	954,300	7,033,223	-1.07%
2024-08-07	7.36	7.48	7.32	7.45	7.03	qfq	1,298,900	9,651,231	1.22%
2024-08-06	7.23	7.36	7.21	7.36	6.94	qfq	1,087,402	7,946,372	2.22%
2024-08-05	7.34	7.47	7.20	7.20	6.79	qfq	1,423,500	10,451,890	-2.04%
2024-08-02	7.35	7.45	7.30	7.35	6.94	qfq	1,373,341	10,150,081	-0.41%
2024-08-01	7.39	7.42	7.34	7.38	6.96	qfq	1,474,000	10,883,601	0.27%
2024-07-31	7.22	7.38	7.16	7.36	6.94	qfq	1,548,100	11,315,235	1.94%
2024-07-30	7.17	7.26	7.13	7.22	6.81	qfq	909,700	6,550,400	0.56%
2024-07-29	7.17	7.25	7.06	7.18	6.77	qfq	955,100	6,839,576	0.14%
2024-07-26	7.05	7.20	7.05	7.17	6.77	qfq	996,500	7,132,040	1.85%
2024-07-25	6.97	7.09	6.91	7.04	6.64	qfq	936,202	6,567,178	1.59%
2024-07-24	7.05	7.10	6.92	6.93	6.54	qfq	986,198	6,896,764	-2.39%
2024-07-23	7.19	7.26	7.09	7.10	6.70	qfq	1,032,900	7,415,727	-1.25%
2024-07-22	7.14	7.21	7.13	7.19	6.78	qfq	861,876	6,183,930	0.84%
2024-07-19	7.05	7.18	7.05	7.13	6.73	qfq	1,207,000	8,615,115	0.99%
2024-07-18	7.05	7.10	6.97	7.06	6.66	qfq	1,164,139	8,177,105	-0.56%
2024-07-17	7.11	7.19	7.06	7.10	6.70	qfq	1,059,299	7,523,806	0.28%
2024-07-16	7.21	7.28	7.05	7.08	6.68	qfq	1,422,439	10,122,633	-2.34%
2024-07-15	7.43	7.54	7.24	7.25	6.84	qfq	1,355,699	9,899,273	-3.20%
2024-07-12	7.56	7.56	7.40	7.49	7.07	qfq	1,237,800	9,262,910	0.13%
2024-07-11	7.35	7.50	7.28	7.48	7.06	qfq	1,289,300	9,602,540	2.05%
2024-07-10	7.35	7.47	7.33	7.33	6.92	qfq	892,000	6,591,750	-0.81%
2024-07-09	7.24	7.41	7.15	7.39	6.97	qfq	1,076,900	7,860,066	2.07%
2024-07-08	7.45	7.51	7.22	7.24	6.83	qfq	1,084,203	7,935,453	-2.95%
2024-07-05	7.47	7.49	7.34	7.46	7.04	qfq	1,015,100	7,556,181	0.54%
2024-07-04	7.63	7.67	7.40	7.42	7.00	qfq	1,000,500	7,517,523	-2.75%
2024-07-03	7.70	7.74	7.61	7.63	7.20	qfq	762,493	5,846,334	-0.91%
2024-07-02	7.74	7.75	7.58	7.70	7.27	qfq	1,074,700	8,260,996	0.65%
2024-07-01	7.63	7.74	7.52	7.65	7.22	qfq	759,200	5,788,666	0.39%
2024-06-28	7.50	7.72	7.49	7.62	7.19	qfq	1,161,100	8,884,736	1.06%
2024-06-27	7.68	7.71	7.52	7.54	7.11	qfq	1,005,183	7,648,877	-1.44%
2024-06-26	7.50	7.66	7.30	7.65	7.22	qfq	1,150,400	8,648,201	3.94%
2024-06-25	7.35	7.46	7.33	7.36	6.94	qfq	1,025,600	7,589,666	0.00%
2024-06-24	7.70	7.70	7.29	7.36	6.94	qfq	1,717,383	12,749,588	-4.54%
2024-06-21	7.71	7.77	7.66	7.71	7.28	qfq	860,032	6,635,030	-0.13%
2024-06-20	7.90	7.97	7.70	7.72	7.28	qfq	1,691,900	13,173,115	-3.14%
2024-06-19	8.08	8.14	7.94	7.97	7.52	qfq	1,063,400	8,507,657	-1.73%
2024-06-18	8.09	8.14	8.04	8.11	7.65	qfq	1,028,500	8,334,388	0.25%
2024-06-17	8.14	8.24	8.04	8.09	7.63	qfq	1,163,500	9,471,657	-0.61%
2024-06-14	8.17	8.25	8.08	8.14	7.68	qfq	1,028,935	8,411,268	-0.25%
2024-06-13	8.10	8.20	8.03	8.16	7.70	qfq	1,488,400	12,105,216	0.37%
2024-06-12	8.13	8.20	8.08	8.13	7.67	qfq	916,534	7,469,087	0.12%
2024-06-11	8.14	8.15	7.93	8.12	7.66	qfq	1,022,384	8,237,887	-0.25%
2024-06-07	8.05	8.17	7.97	8.14	7.68	qfq	1,516,202	12,260,404	3.04%
2024-06-06	8.00	8.39	7.84	7.90	7.45	qfq	2,780,200	22,292,017	-4.82%
2024-06-05	8.33	8.49	8.30	8.30	7.83	qfq	1,343,300	11,254,554	-2.01%
2024-06-04	8.50	8.51	8.28	8.47	7.99	qfq	1,666,400	13,965,527	-0.59%
2024-06-03	8.89	8.91	8.44	8.52	8.04	qfq	2,805,700	24,090,094	-4.05%
2024-05-31	8.90	8.93	8.80	8.88	8.38	qfq	1,105,500	9,803,744	-0.22%
2024-05-30	8.90	9.10	8.90	8.90	8.40	qfq	1,556,202	13,941,062	-1.22%
2024-05-29	8.89	9.17	8.87	9.01	8.50	qfq	1,900,702	17,212,265	0.11%
2024-05-28	8.98	9.09	8.86	9.00	8.49	qfq	2,047,700	18,450,070	-0.99%
2024-05-27	9.00	9.10	8.91	9.09	8.39	qfq	1,241,300	11,179,776	0.66%
2024-05-24	8.99	9.13	8.95	9.03	8.34	qfq	1,257,000	11,405,567	0.44%
2024-05-23	9.17	9.17	8.97	8.99	8.30	qfq	1,758,900	15,905,718	-1.96%
2024-05-22	9.08	9.19	9.08	9.17	8.46	qfq	1,216,500	11,127,571	0.99%
2024-05-21	9.21	9.26	9.07	9.08	8.38	qfq	1,925,400	17,545,152	-1.30%
2024-05-20	9.19	9.28	9.17	9.20	8.49	qfq	2,058,200	18,976,063	-0.22%
2024-05-17	9.16	9.23	9.02	9.22	8.51	qfq	1,909,200	17,466,438	0.00%
2024-05-16	9.69	9.87	9.16	9.22	8.51	qfq	3,304,734	30,642,540	0.44%
2024-05-15	9.24	9.33	9.17	9.18	8.47	qfq	1,405,400	13,015,083	-1.18%
2024-05-14	9.23	9.48	9.23	9.29	8.58	qfq	1,784,776	16,692,358	0.98%
2024-05-13	9.44	9.46	9.13	9.20	8.49	qfq	2,147,604	19,876,126	-2.95%
2024-05-10	9.42	9.57	9.32	9.48	8.75	qfq	2,871,103	27,129,886	0.64%
2024-05-09	9.11	9.47	9.10	9.42	8.70	qfq	3,197,576	30,020,527	3.29%
2024-05-08	9.24	9.29	9.09	9.12	8.42	qfq	2,001,700	18,387,345	-1.30%
2024-05-07	9.28	9.30	9.12	9.24	8.53	qfq	1,477,902	13,619,508	-0.11%
2024-05-06	9.02	9.28	8.99	9.25	8.54	qfq	2,466,808	22,734,708	3.12%
2024-04-30	9.15	9.22	8.86	8.97	8.28	qfq	2,953,600	26,576,705	-1.86%
2024-04-29	8.70	9.20	8.65	9.14	8.44	qfq	4,995,610	44,972,310	5.18%
2024-04-26	9.01	9.20	8.52	8.69	8.02	qfq	7,471,910	64,815,093	-8.04%
2024-04-25	9.32	9.48	9.25	9.45	8.72	qfq	1,243,410	11,720,180	1.18%
2024-04-24	9.19	9.35	9.11	9.34	8.62	qfq	1,479,300	13,721,517	2.19%
2024-04-23	9.16	9.24	9.08	9.14	8.44	qfq	1,246,400	11,427,592	0.22%
2024-04-22	9.13	9.25	8.94	9.12	8.42	qfq	1,281,300	11,675,891	-0.22%
2024-04-19	9.35	9.35	9.10	9.14	8.44	qfq	1,450,800	13,308,317	-1.30%
2024-04-18	9.32	9.45	9.23	9.26	8.55	qfq	1,599,423	14,917,068	-0.96%
2024-04-17	8.80	9.35	8.77	9.35	8.63	qfq	2,855,595	26,221,973	7.84%
2024-04-16	9.46	9.59	8.67	8.67	8.00	qfq	4,776,300	42,825,508	-9.97%
2024-04-15	9.88	10.02	9.48	9.63	8.89	qfq	3,200,276	31,034,674	-3.22%
2024-04-12	10.12	10.14	9.94	9.95	9.18	qfq	1,973,308	19,759,170	-1.68%
2024-04-11	9.95	10.18	9.82	10.12	9.34	qfq	2,598,200	26,210,577	1.81%
2024-04-10	10.16	10.18	9.86	9.94	9.18	qfq	2,358,900	23,560,617	-2.07%
2024-04-09	9.83	10.22	9.80	10.15	9.37	qfq	3,445,900	34,773,013	3.26%
2024-04-08	10.00	10.10	9.83	9.83	9.07	qfq	2,451,635	24,414,600	-2.58%
2024-04-03	10.17	10.30	10.06	10.09	9.31	qfq	2,950,300	29,873,289	-0.49%
2024-04-02	10.06	10.15	9.99	10.14	9.36	qfq	3,748,714	37,842,287	1.40%
2024-04-01	9.79	10.04	9.79	10.00	9.23	qfq	3,032,017	30,177,746	2.35%
2024-03-29	9.59	9.77	9.55	9.77	9.02	qfq	1,808,100	17,523,203	1.77%
2024-03-28	9.51	9.73	9.49	9.60	8.86	qfq	2,387,600	22,958,990	1.16%
2024-03-27	9.85	9.85	9.47	9.49	8.76	qfq	2,920,300	28,182,077	-3.46%
2024-03-26	9.64	9.97	9.53	9.83	9.07	qfq	3,857,102	37,537,161	2.18%
2024-03-25	9.71	9.93	9.61	9.62	8.88	qfq	2,632,200	25,711,752	-1.64%
2024-03-22	10.02	10.02	9.75	9.78	9.03	qfq	2,919,271	28,694,715	-2.69%
2024-03-21	10.18	10.19	9.89	10.05	9.28	qfq	3,349,113	33,538,793	-0.79%
2024-03-20	10.07	10.18	9.98	10.13	9.35	qfq	3,281,237	33,040,815	-0.10%
2024-03-19	10.30	10.34	10.10	10.14	9.36	qfq	3,940,300	40,249,004	-1.07%
2024-03-18	9.99	10.45	9.93	10.25	9.46	qfq	5,878,919	59,751,091	2.91%
2024-03-15	9.84	9.98	9.76	9.96	9.19	qfq	3,714,150	36,717,219	0.91%
2024-03-14	10.08	10.18	9.71	9.87	9.11	qfq	6,993,011	69,451,546	-2.66%
2024-03-13	10.06	10.50	10.06	10.14	9.36	qfq	9,083,912	92,961,814	-0.98%
2024-03-12	10.30	10.97	10.19	10.24	9.45	qfq	17,151,572	179,281,962	0.79%
2024-03-11	9.32	10.16	9.32	10.16	9.38	qfq	7,040,617	70,952,222	9.96%
2024-03-08	9.13	9.29	9.11	9.24	8.53	qfq	1,474,990	13,562,074	1.20%
2024-03-07	9.32	9.41	9.12	9.13	8.43	qfq	1,937,500	17,899,176	-1.72%
2024-03-06	9.01	9.39	9.00	9.29	8.58	qfq	2,546,574	23,526,877	2.99%
2024-03-05	9.24	9.31	8.99	9.02	8.33	qfq	2,809,342	25,567,561	-3.11%
2024-03-04	9.48	9.48	9.10	9.31	8.59	qfq	2,232,055	20,678,107	-0.32%
2024-03-01	9.22	9.36	9.16	9.34	8.62	qfq	2,435,800	22,603,102	1.30%
2024-02-29	8.79	9.22	8.79	9.22	8.51	qfq	2,832,111	25,862,899	2.44%
2024-02-28	9.48	9.82	8.97	9.00	8.31	qfq	4,031,743	37,993,320	-5.06%
2024-02-27	9.27	9.49	9.16	9.48	8.75	qfq	2,077,363	19,520,274	2.05%
2024-02-26	9.18	9.45	9.14	9.29	8.58	qfq	2,703,802	25,141,756	1.20%
2024-02-23	9.07	9.22	9.02	9.18	8.47	qfq	2,567,257	23,411,105	1.66%
2024-02-22	8.96	9.11	8.89	9.03	8.34	qfq	1,437,000	12,925,258	0.78%
2024-02-21	8.76	9.19	8.76	8.96	8.27	qfq	2,178,984	19,699,736	0.79%
2024-02-20	8.86	8.90	8.67	8.89	8.21	qfq	1,502,189	13,238,686	-0.11%
2024-02-19	8.63	8.99	8.63	8.90	8.22	qfq	2,718,995	24,092,263	4.22%
2024-02-08	8.00	8.66	7.98	8.54	7.88	qfq	3,491,021	29,099,872	7.02%
2024-02-07	8.13	8.18	7.86	7.98	7.37	qfq	2,293,915	18,348,917	-0.87%
2024-02-06	7.71	8.30	7.28	8.05	7.43	qfq	3,384,116	26,142,270	4.55%
2024-02-05	8.47	8.47	7.70	7.70	7.11	qfq	3,662,834	28,956,525	-10.05%
2024-02-02	9.19	9.19	8.21	8.56	7.90	qfq	3,294,400	28,675,630	-6.04%
2024-02-01	9.58	9.58	9.02	9.11	8.41	qfq	2,056,300	18,919,576	-2.46%
2024-01-31	9.84	9.84	9.22	9.34	8.62	qfq	2,482,213	23,450,274	-4.30%
2024-01-30	10.06	10.21	9.74	9.76	9.01	qfq	1,513,876	15,108,177	-3.56%
2024-01-29	10.42	10.53	10.07	10.12	9.34	qfq	1,526,487	15,629,786	-3.44%
2024-01-26	10.49	10.59	10.38	10.48	9.67	qfq	1,616,055	16,918,587	0.00%
2024-01-25	10.09	10.52	9.97	10.48	9.67	qfq	2,107,600	21,735,471	3.56%
2024-01-24	9.96	10.28	9.76	10.12	9.34	qfq	2,144,500	21,558,882	1.61%
2024-01-23	10.00	10.09	9.68	9.96	9.19	qfq	1,917,900	18,971,984	-0.30%
2024-01-22	10.65	10.72	9.90	9.99	9.22	qfq	2,680,373	27,527,035	-6.11%
2024-01-19	10.84	10.91	10.62	10.64	9.82	qfq	1,482,442	15,933,573	-2.39%
2024-01-18	10.94	11.12	10.50	10.90	10.06	qfq	2,895,638	31,209,121	-1.27%
2024-01-17	11.18	11.26	11.02	11.04	10.19	qfq	2,206,200	24,670,751	-1.52%
2024-01-16	11.15	11.24	11.02	11.21	10.35	qfq	1,638,100	18,230,332	0.63%
2024-01-15	11.06	11.17	11.00	11.14	10.28	qfq	1,078,432	11,984,558	0.54%
2024-01-12	11.10	11.23	11.05	11.08	10.23	qfq	978,600	10,905,976	0.36%
2024-01-11	10.91	11.12	10.83	11.04	10.19	qfq	1,419,332	15,567,769	1.01%
2024-01-10	10.92	11.04	10.75	10.93	10.09	qfq	1,052,400	11,506,419	0.18%
2024-01-09	10.82	11.09	10.80	10.91	10.07	qfq	1,116,100	12,193,736	0.93%
2024-01-08	11.03	11.06	10.81	10.81	9.98	qfq	1,215,500	13,295,173	-1.99%
2024-01-05	11.11	11.25	10.99	11.03	10.18	qfq	1,291,200	14,351,318	-0.72%
2024-01-04	11.23	11.30	11.09	11.11	10.26	qfq	1,171,800	13,085,059	-1.07%
2024-01-03	11.28	11.32	11.15	11.23	10.37	qfq	1,347,300	15,127,384	0.00%
2024-01-02	11.21	11.30	11.19	11.23	10.37	qfq	1,476,000	16,607,208	0.72%
2023-12-29	11.13	11.20	11.08	11.15	10.29	qfq	1,351,400	15,061,182	0.45%
2023-12-28	10.76	11.14	10.68	11.10	10.25	qfq	2,249,773	24,761,450	3.64%
2023-12-27	10.73	10.74	10.59	10.71	9.89	qfq	791,100	8,445,828	-0.19%
2023-12-26	10.88	10.88	10.66	10.73	9.90	qfq	801,935	8,614,044	-1.11%
2023-12-25	10.93	11.00	10.80	10.85	10.02	qfq	882,035	9,593,160	-1.18%
2023-12-22	10.99	11.08	10.83	10.98	10.14	qfq	1,358,100	14,888,919	0.00%
2023-12-21	10.82	11.01	10.66	10.98	10.14	qfq	1,528,677	16,592,875	1.48%
2023-12-20	10.87	10.95	10.81	10.82	9.99	qfq	872,600	9,496,745	-0.46%
2023-12-19	10.81	10.93	10.76	10.87	10.03	qfq	783,446	8,484,079	0.56%
2023-12-18	11.04	11.10	10.79	10.81	9.98	qfq	1,251,400	13,607,020	-1.99%
2023-12-15	11.07	11.16	11.00	11.03	10.18	qfq	845,400	9,345,038	-0.36%
2023-12-14	11.02	11.13	11.02	11.07	10.22	qfq	1,199,800	13,306,626	0.45%
2023-12-13	11.10	11.14	10.93	11.02	10.17	qfq	912,571	10,079,559	-0.36%
2023-12-12	11.05	11.07	10.95	11.06	10.21	qfq	1,013,900	11,163,813	0.09%
2023-12-11	10.84	11.08	10.75	11.05	10.20	qfq	1,345,800	14,710,428	1.01%
2023-12-08	11.19	11.24	10.91	10.94	10.10	qfq	2,440,100	26,946,587	-2.32%
2023-12-07	11.26	11.28	11.10	11.20	10.34	qfq	1,641,408	18,324,188	-0.80%
2023-12-06	11.17	11.39	11.11	11.29	10.42	qfq	2,176,608	24,543,431	1.44%
2023-12-05	11.29	11.34	11.13	11.13	10.27	qfq	1,786,011	20,053,990	-1.42%
2023-12-04	11.37	11.37	11.24	11.29	10.42	qfq	1,204,100	13,581,482	-0.09%
2023-12-01	11.43	11.46	11.21	11.30	10.43	qfq	1,986,335	22,448,116	-1.31%
2023-11-30	11.66	11.68	11.34	11.45	10.57	qfq	1,764,271	20,247,156	-1.72%
2023-11-29	11.68	11.76	11.64	11.65	10.75	qfq	1,245,400	14,562,716	-0.17%
2023-11-28	11.51	11.68	11.42	11.67	10.77	qfq	1,621,071	18,817,174	1.39%
2023-11-27	11.44	11.57	11.42	11.51	10.62	qfq	1,393,500	16,033,416	0.09%
2023-11-24	11.60	11.61	11.44	11.50	10.62	qfq	1,412,900	16,244,178	-0.86%
2023-11-23	11.48	11.63	11.48	11.60	10.71	qfq	1,255,156	14,533,583	0.69%
2023-11-22	11.63	11.69	11.50	11.52	10.63	qfq	1,624,034	18,797,426	-1.03%
2023-11-21	11.72	11.75	11.62	11.64	10.74	qfq	1,534,301	17,945,539	-0.68%
2023-11-20	11.67	11.72	11.57	11.72	10.82	qfq	1,477,908	17,208,846	0.43%
2023-11-17	11.59	11.71	11.54	11.67	10.77	qfq	1,309,864	15,245,503	0.60%
2023-11-16	11.73	11.76	11.60	11.60	10.71	qfq	1,260,300	14,689,804	-1.28%
2023-11-15	11.69	11.76	11.66	11.75	10.85	qfq	1,955,542	22,922,281	0.86%
2023-11-14	11.69	11.71	11.62	11.65	10.75	qfq	1,096,941	12,779,658	-0.17%
2023-11-13	11.67	11.69	11.58	11.67	10.77	qfq	1,254,460	14,602,395	0.52%
2023-11-10	11.56	11.65	11.45	11.61	10.72	qfq	1,440,600	16,658,197	0.52%
2023-11-09	11.58	11.62	11.52	11.55	10.66	qfq	1,054,700	12,189,523	-0.26%
2023-11-08	11.56	11.64	11.46	11.58	10.69	qfq	1,672,918	19,314,772	0.17%
2023-11-07	11.55	11.58	11.40	11.56	10.67	qfq	1,950,539	22,417,956	0.26%
2023-11-06	11.44	11.58	11.40	11.53	10.64	qfq	2,268,700	26,111,302	1.50%
2023-11-03	11.23	11.48	11.23	11.36	10.49	qfq	2,014,403	22,945,295	1.25%
2023-11-02	11.26	11.41	11.21	11.22	10.36	qfq	1,597,546	18,005,136	-0.97%
2023-11-01	11.36	11.44	11.26	11.33	10.46	qfq	2,308,065	26,178,925	-0.26%
2023-10-31	11.51	11.77	11.29	11.36	10.49	qfq	5,643,113	64,420,184	-4.54%
2023-10-30	11.78	11.95	11.73	11.90	10.98	qfq	1,545,629	18,336,593	1.10%
2023-10-27	11.51	11.82	11.51	11.77	10.86	qfq	1,715,100	20,143,163	1.20%
2023-10-26	11.44	11.64	11.30	11.63	10.74	qfq	1,133,187	13,001,601	1.04%
2023-10-25	11.47	11.65	11.47	11.51	10.62	qfq	1,337,141	15,418,031	0.96%
2023-10-24	11.29	11.44	11.13	11.40	10.52	qfq	1,358,376	15,380,870	1.60%
2023-10-23	11.38	11.59	11.15	11.22	10.36	qfq	1,704,193	19,270,676	-2.60%
2023-10-20	11.44	11.73	11.42	11.52	10.63	qfq	2,305,303	26,745,132	0.61%
2023-10-19	11.54	11.66	11.45	11.45	10.57	qfq	1,809,100	20,872,938	-1.63%
2023-10-18	11.83	11.86	11.62	11.64	10.74	qfq	1,391,900	16,296,934	-2.35%
2023-10-17	12.00	12.03	11.85	11.92	11.00	qfq	1,296,100	15,433,657	-0.17%
2023-10-16	12.11	12.12	11.87	11.94	11.02	qfq	1,498,400	17,915,254	-1.32%
2023-10-13	12.16	12.18	12.05	12.10	11.17	qfq	1,254,868	15,187,469	-0.41%
2023-10-12	12.16	12.19	12.04	12.15	11.22	qfq	1,106,810	13,419,250	0.33%
2023-10-11	12.13	12.18	12.06	12.11	11.18	qfq	1,243,310	15,052,055	-0.08%
2023-10-10	12.18	12.24	12.09	12.12	11.19	qfq	1,472,642	17,886,452	-0.33%
2023-10-09	12.07	12.20	12.00	12.16	11.22	qfq	1,714,141	20,810,970	0.83%
2023-09-28	11.99	12.11	11.98	12.06	11.13	qfq	985,700	11,871,217	0.75%
2023-09-27	11.88	12.03	11.79	11.97	11.05	qfq	1,299,300	15,560,870	1.10%
2023-09-26	11.90	11.99	11.84	11.84	10.93	qfq	701,800	8,350,698	-0.67%
2023-09-25	11.92	12.04	11.90	11.92	11.00	qfq	1,187,300	14,201,983	0.08%
2023-09-22	11.70	11.92	11.67	11.91	10.99	qfq	1,184,400	14,007,794	1.71%
2023-09-21	11.69	11.77	11.65	11.71	10.81	qfq	950,000	11,122,475	0.00%
2023-09-20	11.77	11.84	11.71	11.71	10.81	qfq	950,486	11,190,168	-0.34%
2023-09-19	11.80	11.85	11.69	11.75	10.85	qfq	1,187,872	13,949,768	-0.76%
2023-09-18	12.00	12.00	11.80	11.84	10.93	qfq	2,145,300	25,430,394	-1.99%
2023-09-15	11.94	12.08	11.87	12.08	11.15	qfq	1,222,800	14,658,176	1.09%
2023-09-14	12.02	12.10	11.85	11.95	11.03	qfq	1,100,500	13,137,364	-0.17%
2023-09-13	12.15	12.19	11.90	11.97	11.05	qfq	1,792,400	21,520,225	-1.48%
2023-09-12	12.26	12.26	12.10	12.15	11.22	qfq	1,190,900	14,490,182	-0.57%
2023-09-11	12.27	12.45	12.17	12.22	11.28	qfq	2,584,632	31,766,787	-0.41%
2023-09-08	12.15	12.32	12.09	12.27	11.33	qfq	1,096,800	13,389,406	0.82%
2023-09-07	12.44	12.44	12.17	12.17	11.23	qfq	1,556,300	19,076,708	-2.09%
2023-09-06	12.37	12.47	12.21	12.43	11.47	qfq	1,785,556	22,111,457	0.32%
2023-09-05	12.30	12.43	12.25	12.39	11.44	qfq	1,542,117	19,020,107	0.57%
2023-09-04	12.13	12.35	12.13	12.32	11.37	qfq	1,631,000	19,983,163	1.40%
2023-09-01	12.27	12.27	12.13	12.15	11.22	qfq	1,074,400	13,085,642	-0.57%
2023-08-31	12.22	12.36	12.14	12.22	11.28	qfq	1,486,841	18,191,115	-0.57%
2023-08-30	12.27	12.43	12.24	12.29	11.34	qfq	1,942,300	23,937,274	-0.41%
2023-08-29	11.87	12.49	11.85	12.34	11.39	qfq	3,549,465	43,482,782	3.01%
2023-08-28	12.49	12.62	11.91	11.98	11.06	qfq	3,118,732	38,104,254	0.17%
2023-08-25	11.88	12.36	11.88	11.96	11.04	qfq	3,287,870	39,941,947	-0.33%
2023-08-24	11.68	12.58	11.68	12.00	11.08	qfq	4,063,198	49,264,413	3.90%
2023-08-23	11.68	11.80	11.45	11.55	10.66	qfq	1,401,500	16,270,214	-0.86%
2023-08-22	11.84	11.93	11.49	11.65	10.75	qfq	1,853,400	21,565,397	-1.60%
2023-08-21	11.93	12.02	11.83	11.84	10.93	qfq	858,752	10,226,511	-1.00%
2023-08-18	12.04	12.10	11.94	11.96	11.04	qfq	910,300	10,945,577	-0.75%
2023-08-17	11.99	12.10	11.76	12.05	11.12	qfq	1,333,900	15,973,523	1.52%
2023-08-16	11.97	11.99	11.87	11.87	10.96	qfq	721,476	8,596,337	-0.67%
2023-08-15	12.02	12.08	11.90	11.95	11.03	qfq	742,300	8,877,235	-0.83%
2023-08-14	11.79	12.14	11.75	12.05	11.12	qfq	1,507,752	17,965,975	1.43%
2023-08-11	12.16	12.16	11.88	11.88	10.97	qfq	1,429,036	17,150,762	-2.14%
2023-08-10	12.09	12.19	12.09	12.14	11.21	qfq	698,950	8,484,757	0.25%
2023-08-09	12.16	12.22	12.11	12.11	11.18	qfq	895,772	10,861,033	-0.49%
2023-08-08	12.27	12.29	12.10	12.17	11.23	qfq	1,426,676	17,372,940	-0.25%
2023-08-07	12.32	12.38	12.15	12.20	11.26	qfq	1,676,852	20,504,105	-1.45%
2023-08-04	12.43	12.50	12.35	12.38	11.43	qfq	1,773,899	21,997,863	-0.16%
2023-08-03	12.50	12.51	12.36	12.40	11.45	qfq	1,576,707	19,568,069	-1.27%
2023-08-02	12.52	12.65	12.43	12.56	11.59	qfq	2,198,338	27,530,065	0.08%
2023-08-01	12.85	12.87	12.53	12.55	11.58	qfq	4,753,827	60,142,074	0.56%
2023-07-31	12.33	12.55	12.25	12.48	11.52	qfq	2,409,002	29,948,305	1.55%
2023-07-28	12.37	12.37	12.13	12.29	11.34	qfq	1,290,200	15,817,359	-0.08%
2023-07-27	12.35	12.42	12.29	12.30	11.35	qfq	1,081,700	13,367,898	-0.40%
2023-07-26	12.33	12.39	12.25	12.35	11.40	qfq	934,476	11,509,774	0.08%
2023-07-25	12.28	12.35	12.16	12.34	11.39	qfq	1,402,617	17,245,231	1.56%
2023-07-24	12.19	12.23	12.08	12.15	11.22	qfq	903,300	10,981,659	-0.33%
2023-07-21	12.29	12.36	12.16	12.19	11.25	qfq	1,159,621	14,180,866	-0.73%
2023-07-20	12.49	12.52	12.26	12.28	11.34	qfq	1,520,546	18,810,797	-1.29%
2023-07-19	12.52	12.74	12.39	12.44	11.48	qfq	1,653,714	20,708,835	-0.40%
2023-07-18	12.41	12.51	12.29	12.49	11.53	qfq	1,550,220	19,268,805	0.56%