SECURITY DETAIL · RAW DATA

电光科技002730.SZ

ASZSECNYSTOCK

最近收盘价22.762026-07-17

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）14,597,897

成交额（元）342,901,709

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
2026-06-09	2026-06-16	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	cash_dividend	0.13	—	—	—	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	25.29	25.29	22.76	22.76	22.76	qfq	14,597,897	342,901,709	-10.00%
2026-07-16	26.90	27.43	25.03	25.29	25.29	qfq	11,018,300	286,146,137	-6.75%
2026-07-15	29.20	29.53	26.31	27.12	27.12	qfq	18,126,200	503,521,861	-6.77%
2026-07-14	27.66	29.77	27.50	29.09	29.09	qfq	14,182,190	408,952,617	4.27%
2026-07-13	28.75	29.15	27.50	27.90	27.90	qfq	15,115,700	430,071,983	-0.71%
2026-07-10	26.42	28.77	26.20	28.10	28.10	qfq	21,681,600	601,307,106	7.46%
2026-07-09	26.37	26.61	25.12	26.15	26.15	qfq	10,113,600	261,698,327	-0.76%
2026-07-08	26.62	27.07	25.91	26.35	26.35	qfq	9,943,900	263,904,980	-1.01%
2026-07-07	27.70	27.76	26.01	26.62	26.62	qfq	10,174,990	272,607,099	-3.73%
2026-07-06	28.18	29.15	27.50	27.65	27.65	qfq	9,620,800	270,629,999	-0.40%
2026-07-03	28.25	28.88	27.76	27.76	27.76	qfq	6,790,120	190,539,180	-3.00%
2026-07-02	28.66	29.79	28.25	28.62	28.62	qfq	8,824,300	256,308,261	-0.80%
2026-07-01	29.81	30.14	28.81	28.85	28.85	qfq	10,030,000	295,499,570	-3.54%
2026-06-30	29.19	30.33	28.89	29.91	29.91	qfq	10,628,190	316,311,840	2.22%
2026-06-29	28.74	29.30	27.10	29.26	29.26	qfq	12,196,440	343,064,476	1.81%
2026-06-26	29.92	29.92	28.70	28.74	28.74	qfq	9,934,500	289,848,502	-4.71%
2026-06-25	30.33	30.43	28.92	30.16	30.16	qfq	13,520,380	399,921,485	-0.89%
2026-06-24	31.42	31.80	29.58	30.43	30.43	qfq	19,139,899	579,569,347	-4.61%
2026-06-23	33.26	33.60	31.44	31.90	31.90	qfq	18,198,600	590,409,070	-2.39%
2026-06-22	31.00	33.06	30.71	32.68	32.68	qfq	29,344,580	954,927,603	8.75%
2026-06-18	29.57	30.45	28.90	30.05	30.05	qfq	10,148,856	303,456,384	1.62%
2026-06-17	30.81	30.90	29.12	29.57	29.57	qfq	12,939,920	387,219,233	-4.02%
2026-06-16	31.20	31.60	30.20	30.81	30.81	qfq	14,322,936	441,418,297	0.13%
2026-06-15	28.40	30.77	28.02	30.77	30.67	qfq	15,456,100	462,650,605	10.01%
2026-06-12	29.06	31.00	27.96	27.97	27.88	qfq	12,916,000	378,351,285	-1.83%
2026-06-11	28.19	28.55	26.97	28.49	28.40	qfq	9,529,342	264,706,212	0.64%
2026-06-10	28.24	28.75	27.77	28.31	28.22	qfq	8,647,200	244,351,190	-0.74%
2026-06-09	28.13	28.65	27.62	28.52	28.43	qfq	10,308,700	291,058,848	2.63%
2026-06-08	28.00	29.52	27.16	27.79	27.70	qfq	13,456,300	377,960,743	-4.86%
2026-06-05	29.74	30.24	28.85	29.21	29.12	qfq	9,709,980	285,861,778	-2.34%
2026-06-04	30.02	30.42	29.35	29.91	29.81	qfq	9,468,900	281,245,273	-1.74%
2026-06-03	29.41	31.18	29.41	30.44	30.34	qfq	13,291,840	403,285,511	3.54%
2026-06-02	29.55	29.72	28.28	29.40	29.30	qfq	9,582,840	278,125,253	-0.64%
2026-06-01	29.95	30.59	29.42	29.59	29.49	qfq	9,722,640	289,663,488	-1.79%
2026-05-29	32.50	32.69	28.82	30.13	30.03	qfq	24,333,860	741,015,385	-5.90%
2026-05-28	29.91	32.22	29.50	32.02	31.92	qfq	19,031,600	594,851,715	7.70%
2026-05-27	31.05	31.56	28.99	29.73	29.63	qfq	14,830,867	444,725,830	-4.25%
2026-05-26	31.00	31.38	30.00	31.05	30.95	qfq	11,025,360	340,296,650	-0.77%
2026-05-25	30.74	31.65	30.59	31.29	31.19	qfq	11,729,900	366,621,669	2.89%
2026-05-22	30.58	31.29	30.06	30.41	30.31	qfq	15,689,300	478,135,256	-0.52%
2026-05-21	32.84	33.00	30.29	30.57	30.47	qfq	18,039,046	577,343,900	-6.37%
2026-05-20	32.26	32.69	31.56	32.65	32.54	qfq	12,003,300	386,821,495	0.21%
2026-05-19	32.45	33.29	32.05	32.58	32.47	qfq	12,720,500	414,462,787	0.09%
2026-05-18	32.88	33.45	32.37	32.55	32.44	qfq	11,470,200	375,324,857	0.59%
2026-05-15	32.68	34.12	31.84	32.36	32.25	qfq	20,162,240	662,995,618	-1.97%
2026-05-14	35.05	35.40	33.01	33.01	32.90	qfq	21,099,493	718,496,805	-5.14%
2026-05-13	32.31	35.51	32.00	34.80	34.69	qfq	30,832,385	1,054,794,786	7.67%
2026-05-12	34.85	35.15	32.18	32.32	32.21	qfq	32,480,420	1,070,395,494	-7.79%
2026-05-11	33.00	36.00	32.88	35.05	34.94	qfq	31,860,680	1,107,224,957	3.36%
2026-05-08	32.70	34.76	32.42	33.91	33.80	qfq	37,533,489	1,261,030,234	2.42%
2026-05-07	31.90	33.88	31.52	33.11	33.00	qfq	29,031,937	957,259,182	1.91%
2026-05-06	33.46	33.99	31.71	32.49	32.38	qfq	37,501,586	1,224,537,147	-3.48%
2026-04-30	31.45	33.91	31.30	33.66	33.55	qfq	35,056,280	1,155,156,793	5.95%
2026-04-29	30.40	33.19	29.70	31.77	31.67	qfq	35,293,942	1,113,131,324	2.88%
2026-04-28	29.01	31.55	29.01	30.88	30.78	qfq	27,668,480	850,576,342	3.11%
2026-04-27	29.33	30.79	28.55	29.95	29.85	qfq	31,608,600	937,286,490	4.61%
2026-04-24	28.56	29.11	27.93	28.63	28.54	qfq	25,958,979	740,625,569	0.32%
2026-04-23	27.90	29.11	27.53	28.54	28.45	qfq	26,312,200	751,540,681	2.66%
2026-04-22	26.48	28.77	26.46	27.80	27.71	qfq	30,224,100	837,827,062	5.02%
2026-04-21	26.53	26.59	25.70	26.47	26.38	qfq	15,170,900	396,099,965	-0.86%
2026-04-20	27.05	27.90	26.18	26.70	26.61	qfq	26,546,500	717,790,345	-1.48%
2026-04-17	27.61	28.25	27.05	27.10	27.01	qfq	19,109,220	522,089,137	-2.45%
2026-04-16	27.40	28.15	27.18	27.78	27.69	qfq	23,602,079	656,673,197	1.54%
2026-04-15	27.01	27.70	26.59	27.36	27.27	qfq	21,410,420	585,352,122	0.96%
2026-04-14	26.45	27.40	25.61	27.10	27.01	qfq	26,197,660	698,957,953	4.27%
2026-04-13	26.77	27.40	25.80	25.99	25.91	qfq	27,433,500	727,202,531	-3.17%
2026-04-10	27.50	27.60	26.10	26.84	26.75	qfq	27,070,840	725,938,966	-1.00%
2026-04-09	27.45	27.65	26.04	27.11	27.02	qfq	33,912,919	912,223,296	-3.76%
2026-04-08	29.30	29.63	27.31	28.17	28.08	qfq	34,112,240	963,805,727	-2.12%
2026-04-07	27.99	29.36	26.39	28.78	28.69	qfq	32,726,360	922,449,860	2.38%
2026-04-03	28.99	29.80	27.84	28.11	28.02	qfq	32,698,420	937,807,069	-4.68%
2026-04-02	28.05	30.86	26.56	29.49	29.39	qfq	53,051,687	1,483,965,625	1.17%
2026-04-01	26.05	29.15	26.00	29.15	29.06	qfq	51,739,386	1,450,278,807	10.00%
2026-03-31	24.32	26.85	24.18	26.50	26.41	qfq	54,768,610	1,413,178,582	8.56%
2026-03-30	23.86	24.79	23.56	24.41	24.33	qfq	32,026,380	775,496,601	-0.04%
2026-03-27	22.52	24.99	21.94	24.42	24.34	qfq	47,819,686	1,136,755,942	4.94%
2026-03-26	25.86	27.00	23.27	23.27	23.19	qfq	55,909,156	1,370,847,323	-10.02%
2026-03-25	23.28	25.86	23.08	25.86	25.78	qfq	32,921,932	813,867,400	10.00%
2026-03-24	22.78	23.70	22.20	23.51	23.43	qfq	34,910,044	797,075,852	3.43%
2026-03-23	22.00	23.88	21.60	22.73	22.66	qfq	35,455,419	809,071,240	-1.00%
2026-03-20	21.63	23.25	21.41	22.96	22.89	qfq	36,110,644	817,777,637	6.35%
2026-03-19	21.00	21.85	20.92	21.59	21.52	qfq	28,506,744	610,235,349	0.75%
2026-03-18	20.90	21.88	20.61	21.43	21.36	qfq	37,105,824	793,751,984	2.54%
2026-03-17	19.48	21.57	19.48	20.90	20.83	qfq	41,200,657	860,670,325	6.20%
2026-03-16	18.91	19.95	18.91	19.68	19.62	qfq	22,608,014	444,790,979	2.50%
2026-03-13	19.23	19.58	18.51	19.20	19.14	qfq	20,191,994	385,644,094	-1.29%
2026-03-12	19.97	20.06	19.30	19.45	19.39	qfq	26,106,100	509,500,996	-3.57%
2026-03-11	19.91	20.30	19.72	20.17	20.10	qfq	37,324,500	745,059,678	1.26%
2026-03-10	19.40	20.30	19.32	19.92	19.86	qfq	56,578,283	1,122,096,724	3.91%
2026-03-09	17.19	19.17	17.13	19.17	19.11	qfq	29,993,170	553,214,164	9.98%
2026-03-06	17.65	17.85	17.31	17.43	17.37	qfq	13,136,105	231,198,581	-1.19%
2026-03-05	17.82	17.90	17.53	17.64	17.58	qfq	14,557,800	256,952,585	-0.23%
2026-03-04	17.02	17.79	17.00	17.68	17.62	qfq	21,405,261	373,895,593	1.84%
2026-03-03	17.64	18.19	17.33	17.36	17.30	qfq	24,417,544	431,658,303	-1.53%
2026-03-02	17.35	17.90	17.33	17.63	17.57	qfq	23,561,244	415,630,086	-0.45%
2026-02-27	17.01	17.80	16.95	17.71	17.65	qfq	23,350,769	409,928,591	3.39%
2026-02-26	16.81	17.19	16.81	17.13	17.07	qfq	16,671,496	284,586,550	1.00%
2026-02-25	16.59	16.96	16.50	16.96	16.90	qfq	16,108,713	269,874,373	1.86%
2026-02-24	16.50	16.65	16.38	16.65	16.60	qfq	9,673,100	160,416,383	1.52%
2026-02-13	16.30	16.51	16.29	16.40	16.35	qfq	7,018,600	115,355,912	0.18%
2026-02-12	16.36	16.45	16.20	16.37	16.32	qfq	6,214,920	101,724,730	0.49%
2026-02-11	16.12	16.49	16.11	16.29	16.24	qfq	7,380,046	120,702,010	0.43%
2026-02-10	16.17	16.37	16.00	16.22	16.17	qfq	6,881,700	111,735,905	0.62%
2026-02-09	15.99	16.16	15.91	16.12	16.07	qfq	5,979,400	96,092,602	2.03%
2026-02-06	15.62	15.95	15.55	15.80	15.75	qfq	3,834,600	60,579,721	0.51%
2026-02-05	15.93	16.00	15.71	15.72	15.67	qfq	4,862,920	76,939,024	-1.87%
2026-02-04	15.90	16.32	15.87	16.02	15.97	qfq	9,479,520	152,765,507	0.95%
2026-02-03	15.64	15.87	15.56	15.87	15.82	qfq	4,947,250	78,027,130	1.93%
2026-02-02	15.60	15.93	15.43	15.57	15.52	qfq	6,219,100	97,558,077	-0.13%
2026-01-30	15.44	15.70	15.40	15.59	15.54	qfq	4,671,800	72,623,609	0.19%
2026-01-29	15.92	15.95	15.53	15.56	15.51	qfq	7,526,030	118,419,193	-2.57%
2026-01-28	15.61	16.24	15.60	15.97	15.92	qfq	11,397,860	182,330,272	1.98%
2026-01-27	15.65	15.73	15.23	15.66	15.61	qfq	5,832,300	90,191,279	-0.32%
2026-01-26	15.94	16.02	15.54	15.71	15.66	qfq	5,927,366	93,313,780	-1.50%
2026-01-23	15.90	15.95	15.79	15.95	15.90	qfq	6,159,435	97,741,443	0.76%
2026-01-22	15.84	16.00	15.81	15.83	15.78	qfq	6,974,286	110,848,036	0.25%
2026-01-21	15.73	15.89	15.47	15.79	15.74	qfq	6,223,456	97,677,126	0.25%
2026-01-20	15.58	15.81	15.47	15.75	15.70	qfq	7,560,524	118,329,450	1.09%
2026-01-19	15.48	15.66	15.42	15.58	15.53	qfq	4,793,740	74,637,165	0.19%
2026-01-16	15.63	15.72	15.40	15.55	15.50	qfq	5,397,940	83,759,487	-0.51%
2026-01-15	15.58	15.75	15.46	15.63	15.58	qfq	5,377,830	83,905,722	-0.26%
2026-01-14	15.52	15.94	15.49	15.67	15.62	qfq	9,383,263	147,416,904	1.03%
2026-01-13	16.00	16.04	15.46	15.51	15.46	qfq	10,690,800	168,036,473	-3.60%
2026-01-12	15.65	16.10	15.57	16.09	16.04	qfq	12,459,200	197,470,854	2.94%
2026-01-09	15.31	15.76	15.31	15.63	15.58	qfq	10,558,414	164,038,562	2.09%
2026-01-08	15.08	15.45	15.06	15.31	15.26	qfq	6,338,720	97,162,884	1.53%
2026-01-07	15.29	15.29	15.07	15.08	15.03	qfq	4,696,246	71,194,631	-1.37%
2026-01-06	15.17	15.31	15.13	15.29	15.24	qfq	5,480,500	83,488,749	0.79%
2026-01-05	15.03	15.19	14.98	15.17	15.12	qfq	5,343,200	80,880,870	0.86%
2025-12-31	15.19	15.20	14.86	15.04	14.99	qfq	5,062,400	75,861,237	0.33%
2025-12-30	14.95	15.10	14.85	14.99	14.94	qfq	3,426,400	51,450,594	0.27%
2025-12-29	14.88	15.01	14.82	14.95	14.90	qfq	3,064,900	45,835,429	0.27%
2025-12-26	15.09	15.10	14.84	14.91	14.86	qfq	3,703,840	55,402,322	-0.86%
2025-12-25	14.80	15.05	14.75	15.04	14.99	qfq	4,710,580	70,417,544	1.97%
2025-12-24	14.59	14.75	14.53	14.75	14.70	qfq	3,434,300	50,501,043	1.17%
2025-12-23	14.81	14.81	14.54	14.58	14.53	qfq	3,825,600	56,001,143	-1.62%
2025-12-22	14.93	14.93	14.77	14.82	14.77	qfq	2,963,800	43,997,276	-0.07%
2025-12-19	14.71	14.90	14.71	14.83	14.78	qfq	3,226,740	47,826,622	1.16%
2025-12-18	14.65	14.88	14.49	14.66	14.61	qfq	3,941,399	58,125,945	-0.27%
2025-12-17	14.83	15.10	14.37	14.70	14.65	qfq	5,988,220	87,611,009	-0.47%
2025-12-16	15.05	15.07	14.75	14.77	14.72	qfq	3,931,100	58,365,240	-1.34%
2025-12-15	15.12	15.16	14.85	14.97	14.92	qfq	3,164,040	47,532,999	0.00%
2025-12-12	14.99	15.10	14.81	14.97	14.92	qfq	4,213,500	63,146,192	1.15%
2025-12-11	15.09	15.15	14.77	14.80	14.75	qfq	3,414,620	50,889,938	-1.40%
2025-12-10	15.10	15.10	14.90	15.01	14.96	qfq	2,974,360	44,592,950	-0.60%
2025-12-09	15.21	15.29	15.08	15.10	15.05	qfq	3,495,150	53,087,033	-0.53%
2025-12-08	15.07	15.20	15.07	15.18	15.13	qfq	3,015,200	45,688,536	0.86%
2025-12-05	14.87	15.05	14.74	15.05	15.00	qfq	2,615,103	39,010,346	1.21%
2025-12-04	14.85	15.04	14.70	14.87	14.82	qfq	3,329,003	49,562,658	0.13%
2025-12-03	15.04	15.12	14.81	14.85	14.80	qfq	2,741,359	40,864,960	-1.07%
2025-12-02	15.20	15.21	14.99	15.01	14.96	qfq	2,797,200	42,081,649	-1.31%
2025-12-01	14.99	15.25	14.98	15.21	15.16	qfq	3,427,300	52,009,805	1.26%
2025-11-28	14.85	15.02	14.80	15.02	14.97	qfq	2,953,504	44,184,245	1.21%
2025-11-27	14.83	14.98	14.83	14.84	14.79	qfq	2,309,500	34,414,222	-0.47%
2025-11-26	15.00	15.19	14.87	14.91	14.86	qfq	3,099,020	46,562,961	-1.19%
2025-11-25	15.00	15.24	14.92	15.09	15.04	qfq	3,108,220	47,029,597	1.00%
2025-11-24	14.61	14.98	14.60	14.94	14.89	qfq	3,920,997	58,092,359	2.26%
2025-11-21	15.00	15.18	14.56	14.61	14.56	qfq	5,933,420	87,745,540	-3.37%
2025-11-20	15.37	15.45	15.02	15.12	15.07	qfq	4,095,635	62,200,989	-1.63%
2025-11-19	15.71	15.77	15.36	15.37	15.32	qfq	4,615,700	71,361,236	-2.23%
2025-11-18	15.81	15.82	15.61	15.72	15.67	qfq	2,758,800	43,296,250	-0.63%
2025-11-17	15.69	15.85	15.69	15.82	15.77	qfq	2,948,000	46,534,823	0.70%
2025-11-14	15.69	15.85	15.61	15.71	15.66	qfq	3,295,600	51,966,707	-0.13%
2025-11-13	15.70	15.78	15.52	15.73	15.68	qfq	3,796,291	59,482,271	0.19%
2025-11-12	16.23	16.24	15.68	15.70	15.65	qfq	7,279,604	115,127,830	-2.91%
2025-11-11	16.02	16.24	15.99	16.17	16.12	qfq	4,854,704	78,352,647	1.13%
2025-11-10	16.10	16.12	15.93	15.99	15.94	qfq	4,146,900	66,230,919	-0.25%
2025-11-07	16.13	16.16	16.02	16.03	15.98	qfq	3,827,800	61,522,995	-0.80%
2025-11-06	16.22	16.33	16.09	16.16	16.11	qfq	5,176,720	83,604,619	-0.43%
2025-11-05	16.06	16.30	16.01	16.23	16.18	qfq	5,524,717	89,657,186	0.06%
2025-11-04	16.51	16.56	16.10	16.22	16.17	qfq	8,655,200	140,620,267	-1.70%
2025-11-03	15.92	16.79	15.92	16.50	16.45	qfq	16,432,525	270,508,613	3.71%
2025-10-31	15.81	16.00	15.80	15.91	15.86	qfq	3,933,800	62,710,540	0.51%
2025-10-30	16.08	16.09	15.82	15.83	15.78	qfq	4,731,500	75,438,078	-1.43%
2025-10-29	16.10	16.12	15.97	16.06	16.01	qfq	4,083,214	65,478,373	-0.25%
2025-10-28	15.96	16.15	15.88	16.10	16.05	qfq	4,743,800	76,194,453	0.37%
2025-10-27	15.98	16.10	15.91	16.04	15.99	qfq	4,361,700	69,857,395	0.63%
2025-10-24	15.87	16.03	15.84	15.94	15.89	qfq	4,125,714	65,817,318	0.44%
2025-10-23	15.79	15.90	15.59	15.87	15.82	qfq	3,860,286	60,693,830	-0.06%
2025-10-22	15.67	15.96	15.65	15.88	15.83	qfq	3,703,486	58,673,170	0.76%
2025-10-21	15.73	15.77	15.53	15.76	15.71	qfq	4,394,100	69,015,185	0.83%
2025-10-20	15.47	15.75	15.47	15.63	15.58	qfq	4,873,700	76,141,534	1.89%
2025-10-17	15.86	15.90	15.33	15.34	15.29	qfq	6,056,100	94,332,817	-3.28%
2025-10-16	16.15	16.16	15.83	15.86	15.81	qfq	5,154,100	82,231,099	-1.98%
2025-10-15	15.88	16.19	15.71	16.18	16.13	qfq	6,175,400	98,702,045	1.83%
2025-10-14	16.02	16.30	15.84	15.89	15.84	qfq	6,328,360	101,523,400	-0.69%
2025-10-13	15.43	16.07	15.18	16.00	15.95	qfq	6,430,360	101,091,255	-0.81%
2025-10-10	16.19	16.38	16.04	16.13	16.08	qfq	5,469,960	88,528,227	-0.43%
2025-10-09	16.04	16.24	15.95	16.20	16.15	qfq	6,018,700	97,057,263	1.31%
2025-09-30	16.01	16.13	15.95	15.99	15.94	qfq	4,380,300	70,226,098	-0.12%
2025-09-29	16.06	16.15	15.79	16.01	15.96	qfq	5,824,497	93,111,053	-0.06%
2025-09-26	16.27	16.32	16.02	16.02	15.97	qfq	5,467,220	88,253,653	-1.72%
2025-09-25	16.40	16.49	16.25	16.30	16.25	qfq	5,894,420	96,511,299	-0.49%
2025-09-24	16.19	16.42	15.95	16.38	16.33	qfq	6,657,900	108,143,467	1.24%
2025-09-23	16.27	16.38	15.85	16.18	16.13	qfq	8,243,400	132,305,329	-0.92%
2025-09-22	16.31	16.45	16.12	16.33	16.28	qfq	6,258,400	101,665,343	0.12%
2025-09-19	16.54	16.70	16.21	16.31	16.26	qfq	8,379,900	137,345,946	-1.39%
2025-09-18	16.76	17.04	16.38	16.54	16.49	qfq	13,004,080	218,291,690	-1.96%
2025-09-17	16.76	17.00	16.67	16.87	16.82	qfq	8,582,500	144,831,539	0.48%
2025-09-16	16.63	16.79	16.53	16.79	16.74	qfq	8,009,469	133,539,965	0.96%
2025-09-15	16.71	17.00	16.50	16.63	16.58	qfq	9,323,640	155,288,383	-0.42%
2025-09-12	16.93	17.03	16.55	16.70	16.65	qfq	11,317,729	190,184,901	-1.42%
2025-09-11	16.60	16.95	16.44	16.94	16.88	qfq	8,614,100	144,383,502	1.99%
2025-09-10	16.77	16.77	16.53	16.61	16.56	qfq	4,821,904	80,099,215	-0.36%
2025-09-09	16.95	16.95	16.57	16.67	16.62	qfq	6,426,940	107,405,089	-1.48%
2025-09-08	16.86	16.95	16.71	16.92	16.87	qfq	7,254,740	122,396,053	0.36%
2025-09-05	16.51	16.88	16.45	16.86	16.81	qfq	8,331,450	139,553,419	2.12%
2025-09-04	16.54	16.79	16.24	16.51	16.46	qfq	10,270,820	170,549,695	0.12%
2025-09-03	17.26	17.26	16.38	16.49	16.44	qfq	9,448,600	158,573,550	-3.17%
2025-09-02	17.44	17.58	16.67	17.03	16.97	qfq	13,264,990	226,199,653	-2.96%
2025-09-01	17.30	17.60	17.29	17.55	17.49	qfq	9,073,040	158,578,929	1.45%
2025-08-29	17.53	17.60	17.26	17.30	17.24	qfq	10,231,399	177,848,483	-1.42%
2025-08-28	17.64	17.85	16.80	17.55	17.49	qfq	19,581,800	339,896,797	-0.85%
2025-08-27	18.45	18.57	17.65	17.70	17.64	qfq	19,317,500	352,105,648	-3.96%
2025-08-26	18.62	18.62	18.40	18.43	18.37	qfq	13,874,600	256,581,692	-1.02%
2025-08-25	18.66	18.90	18.45	18.62	18.56	qfq	22,629,250	421,216,098	0.70%
2025-08-22	18.46	18.55	18.35	18.49	18.43	qfq	15,652,050	288,661,172	0.65%
2025-08-21	18.64	18.69	18.23	18.37	18.31	qfq	14,738,500	271,643,118	-1.45%
2025-08-20	18.73	18.80	18.40	18.64	18.58	qfq	15,939,300	295,790,561	-0.16%
2025-08-19	18.75	18.91	18.41	18.67	18.61	qfq	26,343,600	492,319,712	-0.90%
2025-08-18	18.12	18.94	18.03	18.84	18.78	qfq	35,134,230	651,003,102	4.32%
2025-08-15	17.72	18.10	17.71	18.06	18.00	qfq	15,655,700	281,240,496	0.73%
2025-08-14	18.31	18.40	17.84	17.93	17.87	qfq	25,521,000	461,266,037	-3.03%
2025-08-13	17.51	18.75	17.48	18.49	18.43	qfq	43,599,160	800,261,126	5.54%
2025-08-12	17.66	17.66	17.36	17.52	17.46	qfq	8,845,099	154,504,832	-0.79%
2025-08-11	17.40	17.68	17.40	17.66	17.60	qfq	8,776,000	154,175,620	1.44%
2025-08-08	17.71	17.71	17.41	17.41	17.35	qfq	10,442,420	182,770,417	-2.14%
2025-08-07	17.95	17.95	17.60	17.79	17.73	qfq	13,099,250	232,219,131	-0.61%
2025-08-06	17.84	17.97	17.60	17.90	17.84	qfq	15,387,500	274,262,708	0.22%
2025-08-05	17.44	17.93	17.37	17.86	17.80	qfq	18,215,500	322,211,516	2.64%
2025-08-04	17.03	17.41	17.00	17.40	17.34	qfq	7,507,801	129,532,137	1.05%
2025-08-01	17.27	17.37	17.01	17.22	17.16	qfq	9,197,400	157,879,744	-0.29%
2025-07-31	17.33	17.57	17.23	17.27	17.21	qfq	12,153,000	211,844,844	-1.20%
2025-07-30	18.03	18.06	17.38	17.48	17.42	qfq	17,588,951	309,838,773	-3.00%
2025-07-29	17.94	18.23	17.71	18.02	17.96	qfq	20,700,702	372,566,770	0.50%
2025-07-28	17.74	17.97	17.70	17.93	17.87	qfq	17,198,300	307,423,549	1.13%
2025-07-25	18.15	18.17	17.70	17.73	17.67	qfq	17,013,230	303,120,033	-1.50%
2025-07-24	17.91	18.05	17.79	18.00	17.94	qfq	17,224,300	308,749,981	0.45%
2025-07-23	18.03	18.25	17.84	17.92	17.86	qfq	22,274,000	401,464,645	-1.05%
2025-07-22	18.42	18.56	18.05	18.11	18.05	qfq	32,035,022	583,224,085	-2.69%
2025-07-21	18.77	19.10	18.39	18.61	18.55	qfq	41,958,412	783,305,665	-0.48%
2025-07-18	19.80	19.80	18.68	18.70	18.64	qfq	63,193,789	1,201,602,868	-5.60%
2025-07-17	18.30	19.81	18.30	19.81	19.75	qfq	77,175,872	1,458,012,009	9.99%
2025-07-16	16.33	18.01	16.33	18.01	17.95	qfq	21,953,120	388,965,014	10.02%
2025-07-15	16.51	16.55	16.22	16.37	16.32	qfq	7,196,200	117,649,265	-0.49%
2025-07-14	16.22	16.52	16.21	16.45	16.40	qfq	7,368,100	120,859,247	1.36%
2025-07-11	16.20	16.25	15.96	16.23	16.18	qfq	7,288,700	117,431,362	0.62%
2025-07-10	16.17	16.25	16.04	16.13	16.08	qfq	5,572,900	89,867,530	-0.62%
2025-07-09	16.23	16.50	16.19	16.23	16.18	qfq	8,157,100	133,326,049	0.06%
2025-07-08	16.31	16.35	16.02	16.22	16.17	qfq	6,569,000	106,188,873	0.43%
2025-07-07	15.80	16.18	15.66	16.15	16.10	qfq	10,128,400	162,171,248	-1.34%
2025-07-04	16.58	16.69	16.37	16.37	16.32	qfq	6,514,200	107,310,205	-1.33%
2025-07-03	16.50	16.65	16.43	16.59	16.54	qfq	5,581,102	92,374,679	0.24%
2025-07-02	16.77	16.77	16.46	16.55	16.50	qfq	8,024,100	133,080,003	-1.61%
2025-07-01	16.91	16.98	16.68	16.82	16.77	qfq	10,505,399	176,543,966	-0.53%
2025-06-30	16.80	17.11	16.65	16.91	16.86	qfq	14,268,700	240,781,094	1.26%
2025-06-27	16.44	16.80	16.42	16.70	16.65	qfq	11,484,300	191,253,487	1.09%
2025-06-26	16.51	16.87	16.40	16.52	16.47	qfq	12,491,400	207,647,351	-0.12%
2025-06-25	16.44	16.67	16.28	16.54	16.49	qfq	11,051,900	182,211,894	1.16%
2025-06-24	15.99	16.44	15.99	16.35	16.30	qfq	10,602,840	173,187,033	2.32%
2025-06-23	15.59	16.03	15.40	15.98	15.93	qfq	6,874,800	109,225,608	1.14%
2025-06-20	15.81	16.16	15.72	15.80	15.75	qfq	6,593,200	104,809,612	-0.50%
2025-06-19	16.15	16.33	15.83	15.88	15.83	qfq	8,185,600	131,290,898	-2.64%
2025-06-18	16.20	16.37	16.06	16.31	16.26	qfq	6,230,400	100,963,264	0.00%
2025-06-17	16.38	16.50	16.21	16.31	16.26	qfq	6,735,130	109,846,913	-0.79%
2025-06-16	16.03	16.55	16.03	16.44	16.39	qfq	7,889,400	129,401,272	1.36%
2025-06-13	16.60	16.71	16.16	16.22	16.17	qfq	12,744,100	208,310,487	-3.16%
2025-06-12	16.88	16.91	16.62	16.75	16.70	qfq	8,393,200	140,674,882	-0.71%
2025-06-11	16.81	17.02	16.75	16.87	16.82	qfq	9,239,000	156,058,339	0.24%
2025-06-10	17.43	17.48	16.56	16.83	16.78	qfq	19,473,100	329,493,315	-3.16%
2025-06-09	17.17	17.57	17.17	17.38	17.32	qfq	14,955,700	259,894,657	-0.23%
2025-06-06	17.45	17.86	17.01	17.42	17.36	qfq	24,042,500	417,787,980	-0.51%
2025-06-05	17.00	17.60	16.76	17.51	17.45	qfq	26,467,370	457,258,972	3.67%
2025-06-04	17.00	17.19	16.72	16.89	16.84	qfq	10,938,021	185,103,654	0.24%
2025-06-03	16.50	17.07	16.46	16.85	16.80	qfq	13,180,421	221,322,632	1.20%
2025-05-30	17.24	17.29	16.61	16.65	16.60	qfq	17,493,200	293,346,081	-5.07%
2025-05-29	17.16	17.69	17.06	17.54	17.35	qfq	18,859,100	328,681,020	1.10%
2025-05-28	17.84	18.17	17.30	17.35	17.17	qfq	22,476,399	395,478,858	-3.34%
2025-05-27	18.03	18.17	17.60	17.95	17.76	qfq	23,198,400	413,378,525	-1.43%
2025-05-26	17.50	18.65	17.36	18.21	18.02	qfq	30,823,499	553,227,196	3.00%
2025-05-23	18.34	18.34	17.58	17.68	17.49	qfq	41,563,770	747,315,458	-7.43%
2025-05-22	17.78	19.58	17.55	19.10	18.90	qfq	65,555,300	1,249,611,349	7.30%
2025-05-21	18.03	18.32	17.71	17.80	17.61	qfq	26,401,000	472,510,141	-2.84%
2025-05-20	19.10	19.17	18.21	18.32	18.13	qfq	39,443,866	727,937,816	-4.98%
2025-05-19	19.12	19.52	18.80	19.28	19.07	qfq	49,701,239	948,820,765	-3.16%
2025-05-16	18.70	21.05	18.37	19.91	19.70	qfq	69,026,100	1,383,568,615	4.02%
2025-05-15	18.81	19.90	18.60	19.14	18.94	qfq	79,487,610	1,526,382,144	2.96%
2025-05-14	16.80	18.59	16.80	18.59	18.39	qfq	33,526,400	597,779,380	10.00%
2025-05-13	17.30	17.38	16.84	16.90	16.72	qfq	24,389,781	415,623,322	-1.92%
2025-05-12	16.98	17.58	16.98	17.23	17.05	qfq	37,036,100	637,862,662	2.68%
2025-05-09	18.25	18.40	16.57	16.78	16.60	qfq	53,498,101	914,533,446	-8.31%
2025-05-08	18.93	19.70	18.20	18.30	18.11	qfq	78,827,054	1,484,612,994	-4.29%
2025-05-07	19.12	19.12	18.79	19.12	18.92	qfq	42,288,735	807,895,607	10.01%
2025-05-06	17.38	17.38	17.38	17.38	17.20	qfq	4,007,700	69,653,826	10.00%
2025-04-30	15.80	15.80	15.80	15.80	15.63	qfq	6,688,980	105,685,884	10.03%
2025-04-29	14.25	14.45	14.03	14.36	14.21	qfq	5,731,300	82,094,712	0.77%
2025-04-28	14.53	14.60	14.18	14.25	14.10	qfq	6,912,800	98,765,217	-1.11%
2025-04-25	14.25	14.76	14.25	14.41	14.26	qfq	8,406,100	121,559,221	0.42%
2025-04-24	14.63	14.74	14.21	14.35	14.20	qfq	10,449,500	150,718,904	-2.84%
2025-04-23	14.51	14.91	14.50	14.77	14.61	qfq	12,324,120	181,762,182	2.00%
2025-04-22	14.74	14.85	14.45	14.48	14.33	qfq	9,030,200	131,365,567	-1.70%
2025-04-21	14.60	14.74	14.33	14.73	14.57	qfq	10,589,400	154,831,609	2.22%
2025-04-18	14.60	14.60	14.31	14.41	14.26	qfq	8,231,131	118,876,200	-0.35%
2025-04-17	14.40	14.74	14.38	14.46	14.31	qfq	9,716,140	141,492,984	-0.34%
2025-04-16	14.99	15.00	14.30	14.51	14.36	qfq	14,108,100	205,901,263	-3.40%
2025-04-15	15.50	15.67	14.89	15.02	14.86	qfq	19,513,240	295,398,077	-2.59%
2025-04-14	15.69	15.97	15.26	15.42	15.26	qfq	36,693,440	571,894,368	0.19%
2025-04-11	14.30	15.39	14.30	15.39	15.23	qfq	13,431,200	202,275,113	10.01%
2025-04-10	13.63	14.26	13.62	13.99	13.84	qfq	18,323,200	256,957,526	4.56%
2025-04-09	12.59	13.50	11.56	13.38	13.24	qfq	21,019,400	267,069,351	4.21%
2025-04-08	13.09	13.71	12.60	12.84	12.70	qfq	19,565,140	252,928,172	-8.29%
2025-04-07	14.00	14.49	14.00	14.00	13.85	qfq	4,496,500	63,342,583	-9.97%
2025-04-03	15.73	15.96	15.45	15.55	15.38	qfq	8,302,490	130,016,723	-2.63%
2025-04-02	15.95	16.10	15.85	15.97	15.80	qfq	5,862,400	93,733,586	-0.13%
2025-04-01	16.01	16.27	15.90	15.99	15.82	qfq	8,172,100	131,248,689	-0.50%
2025-03-31	16.11	16.12	15.44	16.07	15.90	qfq	14,335,740	225,978,538	-1.23%
2025-03-28	16.61	16.70	16.25	16.27	16.10	qfq	10,197,550	167,094,435	-2.05%
2025-03-27	16.78	16.82	16.36	16.61	16.43	qfq	12,878,440	213,683,590	-1.89%
2025-03-26	16.92	17.03	16.81	16.93	16.75	qfq	10,224,861	173,048,909	0.12%
2025-03-25	17.35	17.42	16.84	16.91	16.73	qfq	13,991,101	238,356,705	-2.48%
2025-03-24	18.48	18.52	16.82	17.34	17.16	qfq	27,703,399	486,596,423	-6.42%
2025-03-21	19.15	19.30	18.51	18.53	18.33	qfq	19,760,039	371,414,425	-3.99%
2025-03-20	19.54	19.60	19.12	19.30	19.09	qfq	20,214,120	391,211,894	-1.23%
2025-03-19	19.90	19.97	19.50	19.54	19.33	qfq	20,879,060	410,759,033	-1.61%
2025-03-18	20.05	20.10	19.70	19.86	19.65	qfq	25,232,640	501,105,914	-0.70%
2025-03-17	20.15	20.50	19.80	20.00	19.79	qfq	34,957,280	701,323,610	-2.44%
2025-03-14	21.00	21.18	19.83	20.50	20.28	qfq	51,518,089	1,054,406,490	-6.35%
2025-03-13	21.02	22.40	20.62	21.89	21.66	qfq	95,412,261	2,047,555,097	7.09%
2025-03-12	18.77	20.44	18.77	20.44	20.22	qfq	35,810,658	725,754,345	10.01%
2025-03-11	18.46	18.62	18.27	18.58	18.38	qfq	11,092,170	204,391,249	-0.64%
2025-03-10	18.57	18.78	18.41	18.70	18.50	qfq	11,807,779	219,558,678	0.92%
2025-03-07	18.90	18.97	18.42	18.53	18.33	qfq	18,945,110	354,485,000	-3.09%
2025-03-06	18.88	19.22	18.73	19.12	18.92	qfq	26,559,930	506,324,706	2.19%
2025-03-05	18.37	19.18	18.02	18.71	18.51	qfq	23,780,840	439,396,441	1.96%
2025-03-04	18.06	18.49	17.94	18.35	18.15	qfq	13,361,509	244,329,102	1.66%
2025-03-03	17.90	18.36	17.66	18.05	17.86	qfq	15,679,900	284,162,778	0.84%
2025-02-28	18.81	18.84	17.82	17.90	17.71	qfq	18,998,640	346,803,184	-5.49%
2025-02-27	19.23	19.35	18.36	18.94	18.74	qfq	24,838,141	467,244,541	-1.87%
2025-02-26	19.19	19.44	19.10	19.30	19.09	qfq	19,850,760	381,878,054	0.57%
2025-02-25	19.30	19.62	19.00	19.19	18.99	qfq	22,766,761	438,077,408	-1.84%
2025-02-24	20.30	20.38	19.40	19.55	19.34	qfq	24,718,961	487,381,404	-2.20%
2025-02-21	20.08	20.14	19.52	19.99	19.78	qfq	33,023,841	656,536,890	-0.30%
2025-02-20	19.85	20.46	19.66	20.05	19.84	qfq	36,484,709	734,911,703	1.01%
2025-02-19	18.86	20.34	18.77	19.85	19.64	qfq	36,497,459	717,946,456	4.14%
2025-02-18	20.00	20.53	18.90	19.06	18.86	qfq	37,490,310	739,581,853	-5.64%
2025-02-17	20.51	20.66	19.75	20.20	19.99	qfq	42,107,950	848,651,924	-3.53%
2025-02-14	21.55	21.96	20.50	20.94	20.72	qfq	58,781,491	1,236,574,678	-7.14%
2025-02-13	21.91	23.33	21.51	22.55	22.31	qfq	67,756,451	1,539,573,129	2.97%
2025-02-12	21.70	22.37	21.32	21.90	21.67	qfq	45,644,300	1,000,897,169	-1.40%
2025-02-11	21.95	23.00	20.85	22.21	21.97	qfq	67,246,572	1,460,274,922	0.50%
2025-02-10	22.01	23.26	21.80	22.10	21.86	qfq	69,410,170	1,552,634,225	0.09%
2025-02-07	21.17	22.84	19.81	22.08	21.85	qfq	81,915,189	1,753,738,570	2.99%
2025-02-06	19.74	22.71	19.47	21.44	21.21	qfq	78,897,039	1,645,450,720	3.33%
2025-02-05	22.82	23.05	20.75	20.75	20.53	qfq	75,143,389	1,599,426,147	-9.98%
2025-01-27	23.01	26.66	22.80	23.05	22.80	qfq	86,734,531	2,092,237,530	-7.02%
2025-01-24	24.79	25.34	24.79	24.79	24.53	qfq	27,786,200	689,212,207	-9.99%
2025-01-23	25.75	27.54	25.41	27.54	27.25	qfq	109,297,922	2,944,332,150	9.98%
2025-01-22	22.54	25.04	21.16	25.04	24.77	qfq	70,949,570	1,682,176,738	10.02%
2025-01-21	22.76	22.76	19.27	22.76	22.52	qfq	107,803,305	2,278,106,660	10.00%
2025-01-20	20.00	20.69	19.86	20.69	20.47	qfq	21,665,619	443,239,116	9.99%
2025-01-17	17.09	18.81	17.04	18.81	18.61	qfq	44,974,983	827,629,380	10.00%
2025-01-16	16.93	17.70	15.51	17.10	16.92	qfq	95,528,710	1,597,082,298	4.97%
2025-01-15	14.90	16.29	14.86	16.29	16.12	qfq	63,502,491	1,012,540,520	9.99%
2025-01-14	13.76	15.23	12.92	14.81	14.65	qfq	77,869,790	1,091,688,323	6.32%
2025-01-13	14.15	14.86	13.93	13.93	13.78	qfq	63,352,167	895,097,231	-10.01%
2025-01-10	16.12	18.60	15.35	15.48	15.32	qfq	101,212,248	1,696,113,293	-9.26%
2025-01-09	16.43	17.06	15.90	17.06	16.88	qfq	102,061,209	1,714,987,448	9.99%
2025-01-08	14.11	15.51	14.11	15.51	15.35	qfq	82,116,648	1,245,880,754	10.00%
2025-01-07	13.53	15.51	13.53	14.10	13.95	qfq	86,262,678	1,220,064,256	-6.19%
2025-01-06	14.90	18.18	14.88	15.03	14.87	qfq	108,336,958	1,766,226,487	-9.07%
2025-01-03	15.90	16.53	14.25	16.53	16.35	qfq	114,705,125	1,828,958,976	9.98%
2025-01-02	12.29	15.03	12.29	15.03	14.87	qfq	66,595,589	909,137,927	10.03%
2024-12-31	12.94	14.21	12.92	13.66	13.51	qfq	92,107,360	1,277,073,162	5.73%
2024-12-30	15.80	15.80	12.92	12.92	12.78	qfq	84,892,500	1,228,790,942	-10.03%
2024-12-27	14.36	14.36	14.03	14.36	14.21	qfq	63,411,671	910,348,401	10.04%
2024-12-26	10.67	13.05	10.67	13.05	12.91	qfq	48,942,252	573,123,750	10.03%
2024-12-25	11.86	11.86	10.95	11.86	11.73	qfq	94,721,790	1,106,419,066	10.02%
2024-12-24	10.78	10.78	10.78	10.78	10.67	qfq	3,804,000	41,007,120	10.00%
2024-12-23	9.60	9.80	9.60	9.80	9.70	qfq	12,264,340	119,269,432	9.99%
2024-12-20	8.12	8.91	8.09	8.91	8.82	qfq	29,841,340	262,320,146	10.00%
2024-12-19	7.80	8.11	7.80	8.10	8.01	qfq	5,839,440	46,784,198	2.53%
2024-12-18	7.94	8.02	7.75	7.90	7.82	qfq	3,507,925	27,779,115	-0.25%
2024-12-17	8.29	8.31	7.86	7.92	7.84	qfq	6,486,100	52,212,241	-4.69%
2024-12-16	8.30	8.41	8.27	8.31	8.22	qfq	3,998,600	33,337,840	-0.12%
2024-12-13	8.49	8.50	8.30	8.32	8.23	qfq	4,796,500	40,169,036	-2.35%
2024-12-12	8.45	8.53	8.36	8.52	8.43	qfq	5,517,800	46,642,382	0.47%
2024-12-11	8.51	8.55	8.40	8.48	8.39	qfq	5,107,500	43,230,986	-0.35%
2024-12-10	8.87	8.90	8.49	8.51	8.42	qfq	10,038,745	86,531,403	-1.28%
2024-12-09	8.60	8.70	8.52	8.62	8.53	qfq	7,225,246	62,207,916	0.58%
2024-12-06	8.53	8.69	8.48	8.57	8.48	qfq	9,877,097	84,731,401	0.82%
2024-12-05	8.17	8.59	8.13	8.50	8.41	qfq	14,535,966	121,874,653	4.29%
2024-12-04	8.32	8.34	8.10	8.15	8.06	qfq	8,583,200	70,636,642	-2.40%
2024-12-03	8.34	8.42	8.25	8.35	8.26	qfq	8,602,200	71,537,052	0.12%
2024-12-02	8.29	8.37	8.23	8.34	8.25	qfq	13,682,197	113,680,708	0.36%
2024-11-29	8.38	8.41	8.13	8.31	8.22	qfq	23,077,634	190,237,059	-1.42%
2024-11-28	8.03	8.84	7.99	8.43	8.34	qfq	24,503,577	208,635,872	4.85%
2024-11-27	7.96	8.04	7.69	8.04	7.95	qfq	4,820,850	37,931,723	1.01%
2024-11-26	8.05	8.12	7.93	7.96	7.88	qfq	4,276,100	34,278,426	-1.00%
2024-11-25	7.89	8.05	7.75	8.04	7.95	qfq	4,696,600	37,333,824	2.81%
2024-11-22	8.14	8.15	7.80	7.82	7.74	qfq	4,912,630	39,328,660	-3.69%
2024-11-21	8.04	8.12	7.98	8.12	8.03	qfq	6,369,000	51,392,199	0.87%
2024-11-20	7.79	8.13	7.79	8.05	7.96	qfq	5,585,400	44,559,532	2.81%
2024-11-19	7.59	7.83	7.53	7.83	7.75	qfq	4,071,960	31,258,190	4.12%
2024-11-18	7.74	7.80	7.48	7.52	7.44	qfq	5,319,020	40,375,056	-2.21%
2024-11-15	7.88	7.95	7.67	7.69	7.61	qfq	4,805,623	37,692,531	-2.41%
2024-11-14	8.10	8.14	7.85	7.88	7.80	qfq	8,005,800	63,747,760	-2.72%
2024-11-13	8.00	8.13	7.90	8.10	8.01	qfq	5,535,700	44,328,495	0.50%
2024-11-12	8.18	8.23	7.98	8.06	7.97	qfq	7,707,960	62,483,443	-1.10%
2024-11-11	7.99	8.16	7.89	8.15	8.06	qfq	7,176,137	58,099,819	1.75%
2024-11-08	8.03	8.18	7.93	8.01	7.92	qfq	8,954,480	71,944,151	0.38%
2024-11-07	7.81	7.98	7.77	7.98	7.90	qfq	8,680,300	68,517,755	1.66%
2024-11-06	7.89	8.03	7.79	7.85	7.77	qfq	7,557,860	59,483,883	-0.76%
2024-11-05	7.76	7.92	7.70	7.91	7.83	qfq	9,501,200	74,207,642	1.93%
2024-11-04	7.57	7.78	7.50	7.76	7.68	qfq	4,675,540	35,878,237	1.84%
2024-11-01	7.95	7.99	7.62	7.62	7.54	qfq	8,121,922	63,182,727	-4.27%
2024-10-31	7.71	8.05	7.63	7.96	7.88	qfq	13,478,320	105,839,512	2.31%
2024-10-30	7.64	7.78	7.61	7.78	7.70	qfq	6,348,200	48,805,022	1.43%
2024-10-29	7.79	7.81	7.58	7.67	7.59	qfq	7,764,528	59,582,531	-1.41%
2024-10-28	7.66	7.79	7.64	7.78	7.70	qfq	6,768,108	52,127,749	2.10%
2024-10-25	7.60	7.65	7.53	7.62	7.54	qfq	5,815,800	44,231,990	1.33%
2024-10-24	7.57	7.59	7.46	7.52	7.44	qfq	4,432,100	33,323,526	-1.05%
2024-10-23	7.67	7.69	7.55	7.60	7.52	qfq	6,872,400	52,483,306	-0.78%
2024-10-22	7.53	7.70	7.48	7.66	7.58	qfq	8,797,800	66,901,580	1.73%
2024-10-21	7.50	7.62	7.38	7.53	7.45	qfq	8,932,400	67,028,678	2.03%
2024-10-18	7.29	7.46	7.27	7.38	7.30	qfq	6,465,608	47,686,744	1.65%
2024-10-17	7.30	7.42	7.24	7.26	7.18	qfq	4,749,600	34,878,585	-0.14%
2024-10-16	7.07	7.32	7.02	7.27	7.19	qfq	4,730,925	34,230,321	0.97%
2024-10-15	7.32	7.37	7.20	7.20	7.12	qfq	5,130,831	37,404,184	-1.77%
2024-10-14	7.17	7.37	7.06	7.33	7.25	qfq	6,705,520	48,620,036	2.66%
2024-10-11	7.55	7.55	7.05	7.14	7.06	qfq	7,891,978	57,201,416	-5.31%
2024-10-10	7.55	7.73	7.43	7.54	7.46	qfq	8,511,300	64,524,937	0.67%
2024-10-09	7.90	7.94	7.38	7.49	7.41	qfq	12,804,300	98,001,330	-7.53%
2024-10-08	8.35	8.35	7.60	8.10	8.01	qfq	19,870,800	159,145,854	6.72%
2024-09-30	7.32	7.65	7.04	7.59	7.51	qfq	14,926,961	110,419,376	9.21%
2024-09-27	6.76	7.00	6.68	6.95	6.88	qfq	8,735,420	59,767,083	4.04%
2024-09-26	6.65	6.68	6.53	6.68	6.61	qfq	4,921,200	32,553,490	1.98%
2024-09-25	6.67	6.71	6.54	6.55	6.48	qfq	7,002,400	46,383,730	0.00%
2024-09-24	6.34	6.55	6.33	6.55	6.48	qfq	4,920,000	31,686,789	3.64%
2024-09-23	6.24	6.33	6.18	6.32	6.25	qfq	2,845,100	17,832,812	0.96%
2024-09-20	6.28	6.28	6.20	6.26	6.19	qfq	2,065,820	12,910,112	0.00%
2024-09-19	6.09	6.28	6.07	6.26	6.19	qfq	2,498,400	15,523,446	3.13%
2024-09-18	6.09	6.13	5.98	6.07	6.01	qfq	2,478,600	14,983,672	-0.49%
2024-09-13	6.26	6.26	6.10	6.10	6.04	qfq	2,211,000	13,634,125	-2.24%
2024-09-12	6.22	6.32	6.22	6.24	6.17	qfq	1,896,600	11,913,621	0.16%
2024-09-11	6.26	6.30	6.18	6.23	6.16	qfq	1,406,500	8,784,821	-0.64%
2024-09-10	6.20	6.29	6.11	6.27	6.20	qfq	2,163,900	13,401,618	1.29%
2024-09-09	6.19	6.27	6.15	6.19	6.12	qfq	2,200,800	13,636,208	-0.64%
2024-09-06	6.34	6.36	6.22	6.23	6.16	qfq	3,169,200	19,857,751	-1.74%
2024-09-05	6.33	6.37	6.31	6.34	6.27	qfq	1,899,500	12,042,355	0.63%
2024-09-04	6.30	6.36	6.25	6.30	6.23	qfq	2,448,575	15,443,674	-0.47%
2024-09-03	6.31	6.38	6.22	6.33	6.26	qfq	2,780,300	17,568,485	0.80%
2024-09-02	6.36	6.46	6.27	6.28	6.21	qfq	2,878,100	18,361,923	-1.72%
2024-08-30	6.26	6.48	6.26	6.39	6.32	qfq	3,863,560	24,704,986	1.91%
2024-08-29	6.10	6.30	6.05	6.27	6.20	qfq	3,596,000	22,318,902	1.95%
2024-08-28	6.09	6.20	6.03	6.15	6.08	qfq	2,524,900	15,447,418	1.15%
2024-08-27	6.21	6.22	6.04	6.08	6.02	qfq	2,546,320	15,566,461	-2.09%
2024-08-26	6.10	6.24	6.06	6.21	6.14	qfq	2,907,100	17,965,356	2.14%
2024-08-23	6.11	6.18	6.01	6.08	6.02	qfq	3,028,000	18,385,526	-0.82%
2024-08-22	6.29	6.33	6.12	6.13	6.06	qfq	3,338,675	20,709,124	-2.54%
2024-08-21	6.31	6.35	6.26	6.29	6.22	qfq	2,119,500	13,368,719	-0.32%
2024-08-20	6.49	6.51	6.29	6.31	6.24	qfq	3,306,000	20,990,168	-2.32%
2024-08-19	6.52	6.56	6.45	6.46	6.39	qfq	2,369,600	15,396,288	-0.92%
2024-08-16	6.53	6.57	6.51	6.52	6.45	qfq	2,290,300	14,970,410	-0.31%
2024-08-15	6.45	6.58	6.33	6.54	6.47	qfq	3,882,500	25,203,484	1.55%
2024-08-14	6.45	6.48	6.40	6.44	6.37	qfq	2,476,900	15,938,396	0.00%
2024-08-13	6.38	6.44	6.31	6.44	6.37	qfq	2,353,320	15,007,934	1.10%
2024-08-12	6.40	6.44	6.33	6.37	6.30	qfq	2,523,320	16,102,703	-0.78%
2024-08-09	6.48	6.57	6.42	6.42	6.35	qfq	2,981,160	19,385,381	-0.93%
2024-08-08	6.52	6.56	6.41	6.48	6.41	qfq	3,334,720	21,605,373	-1.37%
2024-08-07	6.48	6.65	6.46	6.57	6.50	qfq	5,015,100	32,878,783	2.02%
2024-08-06	6.39	6.48	6.34	6.44	6.37	qfq	3,992,200	25,585,155	2.22%
2024-08-05	6.53	6.59	6.28	6.30	6.23	qfq	4,818,900	30,944,137	-3.52%
2024-08-02	6.61	6.73	6.51	6.53	6.46	qfq	5,147,000	34,037,515	-1.66%
2024-08-01	6.66	6.81	6.63	6.64	6.57	qfq	5,763,400	38,508,652	0.00%
2024-07-31	6.38	6.65	6.38	6.64	6.57	qfq	6,158,600	40,443,912	3.59%
2024-07-30	6.37	6.44	6.34	6.41	6.34	qfq	3,805,400	24,285,625	-0.16%
2024-07-29	6.48	6.54	6.40	6.42	6.35	qfq	4,783,100	30,888,793	-1.23%
2024-07-26	6.30	6.54	6.28	6.50	6.43	qfq	5,382,200	34,707,188	3.34%
2024-07-25	6.20	6.36	6.17	6.29	6.22	qfq	4,091,400	25,680,984	0.80%
2024-07-24	6.32	6.35	6.22	6.24	6.17	qfq	3,045,600	19,098,153	-0.64%
2024-07-23	6.42	6.45	6.25	6.28	6.21	qfq	3,300,660	21,013,293	-1.88%
2024-07-22	6.38	6.42	6.34	6.40	6.33	qfq	2,674,500	17,071,785	0.31%
2024-07-19	6.25	6.43	6.22	6.38	6.31	qfq	4,289,871	27,311,331	1.75%
2024-07-18	6.28	6.33	6.07	6.27	6.20	qfq	5,193,625	32,163,664	-0.79%
2024-07-17	6.54	6.54	6.30	6.32	6.25	qfq	7,141,000	45,622,007	-3.22%
2024-07-16	6.49	6.62	6.47	6.53	6.46	qfq	4,765,860	31,170,424	0.15%
2024-07-15	6.64	6.66	6.51	6.52	6.45	qfq	5,260,400	34,463,606	-2.25%
2024-07-12	6.73	6.78	6.63	6.67	6.60	qfq	5,826,340	39,004,970	-1.04%
2024-07-11	6.68	6.75	6.61	6.74	6.67	qfq	7,627,971	51,195,779	3.06%
2024-07-10	6.59	6.66	6.53	6.54	6.47	qfq	5,504,049	36,307,529	-1.36%
2024-07-09	6.39	6.63	6.37	6.63	6.56	qfq	8,394,220	54,644,960	3.43%
2024-07-08	6.66	6.66	6.39	6.41	6.34	qfq	7,194,400	46,723,392	-3.90%
2024-07-05	6.58	6.71	6.45	6.67	6.60	qfq	8,019,064	52,989,845	1.37%
2024-07-04	6.66	6.78	6.50	6.58	6.51	qfq	9,176,200	60,833,334	-2.08%
2024-07-03	6.91	6.91	6.68	6.72	6.65	qfq	13,357,271	90,635,023	-3.45%
2024-07-02	7.06	7.10	6.93	6.96	6.89	qfq	13,294,512	93,036,788	-1.14%
2024-07-01	7.04	7.15	6.89	7.04	6.97	qfq	19,019,730	132,938,513	0.00%
2024-06-28	7.39	7.39	7.02	7.04	6.97	qfq	36,807,876	264,320,077	-6.63%
2024-06-27	7.54	7.54	7.38	7.54	7.46	qfq	25,150,614	189,446,022	10.07%
2024-06-26	6.46	7.13	6.42	6.85	6.78	qfq	11,063,668	75,136,433	5.71%
2024-06-25	6.38	6.59	6.38	6.48	6.41	qfq	3,350,378	21,752,982	1.73%
2024-06-24	6.69	6.70	6.31	6.37	6.30	qfq	5,314,000	34,257,449	-4.64%
2024-06-21	6.66	6.83	6.66	6.68	6.61	qfq	2,207,782	14,861,792	-1.18%
2024-06-20	6.88	6.97	6.75	6.76	6.69	qfq	3,428,000	23,450,128	-3.01%
2024-06-19	7.04	7.10	6.96	6.97	6.90	qfq	3,038,020	21,277,499	-0.85%
2024-06-18	6.88	7.03	6.85	7.03	6.96	qfq	3,337,020	23,264,791	2.33%
2024-06-17	6.87	6.93	6.81	6.87	6.80	qfq	2,606,120	17,931,071	0.00%
2024-06-14	6.75	6.94	6.68	6.87	6.80	qfq	3,838,760	26,284,290	1.33%
2024-06-13	6.84	6.84	6.73	6.78	6.71	qfq	2,683,900	18,196,678	-0.15%
2024-06-12	6.66	6.82	6.65	6.79	6.72	qfq	3,291,500	22,297,171	1.80%
2024-06-11	6.65	6.69	6.51	6.67	6.60	qfq	4,227,948	27,915,513	-0.45%
2024-06-07	6.56	6.73	6.53	6.70	6.63	qfq	5,358,340	35,622,654	3.40%
2024-06-06	6.77	6.81	6.40	6.48	6.41	qfq	7,530,400	49,216,922	-4.57%
2024-06-05	6.97	6.97	6.76	6.79	6.72	qfq	4,780,860	32,744,015	-2.58%
2024-06-04	7.13	7.14	6.88	6.97	6.90	qfq	5,609,500	38,987,904	-2.24%
2024-06-03	7.29	7.29	7.04	7.13	7.05	qfq	5,933,820	42,443,391	-2.33%
2024-05-31	7.17	7.34	7.14	7.30	7.22	qfq	4,612,920	33,515,416	1.96%
2024-05-30	7.11	7.20	7.08	7.16	7.08	qfq	3,071,700	21,965,884	0.00%
2024-05-29	7.16	7.26	7.09	7.16	7.08	qfq	3,913,100	28,113,173	-1.51%
2024-05-28	7.28	7.38	7.22	7.27	7.06	qfq	4,634,178	33,926,428	-0.14%
2024-05-27	7.26	7.32	7.10	7.28	7.07	qfq	4,534,562	32,590,287	0.83%
2024-05-24	7.21	7.33	7.19	7.22	7.02	qfq	4,477,540	32,489,766	-0.14%
2024-05-23	7.42	7.44	7.20	7.23	7.03	qfq	6,062,100	44,252,397	-2.95%
2024-05-22	7.47	7.52	7.39	7.45	7.24	qfq	5,767,500	42,910,024	-0.27%
2024-05-21	7.65	7.66	7.44	7.47	7.26	qfq	6,099,300	45,860,423	-2.61%
2024-05-20	7.59	7.69	7.54	7.67	7.45	qfq	5,718,946	43,613,583	1.05%
2024-05-17	7.50	7.60	7.46	7.59	7.37	qfq	4,944,725	37,329,577	1.34%
2024-05-16	7.46	7.56	7.45	7.49	7.28	qfq	6,047,500	45,378,696	0.54%
2024-05-15	7.63	7.63	7.42	7.45	7.24	qfq	5,969,600	44,865,008	-1.72%
2024-05-14	7.41	7.64	7.41	7.58	7.37	qfq	8,135,501	61,545,847	2.16%
2024-05-13	7.55	7.56	7.39	7.42	7.21	qfq	6,737,620	50,309,537	-2.75%
2024-05-10	7.72	7.73	7.54	7.63	7.41	qfq	7,138,300	54,409,591	-1.17%
2024-05-09	7.59	7.74	7.59	7.72	7.50	qfq	7,695,100	59,235,573	1.85%
2024-05-08	7.69	7.71	7.57	7.58	7.37	qfq	7,985,100	60,878,035	-1.69%
2024-05-07	7.62	7.72	7.53	7.71	7.49	qfq	10,390,509	79,601,928	1.18%
2024-05-06	7.53	7.64	7.53	7.62	7.40	qfq	11,676,000	88,693,926	1.60%
2024-04-30	7.66	7.68	7.36	7.50	7.29	qfq	15,830,667	118,463,734	-2.22%
2024-04-29	7.18	7.73	7.16	7.67	7.45	qfq	25,553,593	191,738,668	6.23%
2024-04-26	7.19	7.27	7.12	7.22	7.02	qfq	17,111,824	123,397,034	0.70%
2024-04-25	7.23	7.25	7.10	7.17	6.97	qfq	21,279,239	152,268,692	-2.85%
2024-04-24	7.38	7.45	7.19	7.38	7.17	qfq	25,633,786	187,554,063	-2.12%
2024-04-23	8.39	8.40	7.34	7.54	7.33	qfq	37,935,797	292,003,617	-2.84%
2024-04-22	7.00	7.76	7.00	7.76	7.54	qfq	18,352,841	139,189,605	10.07%
2024-04-19	7.06	7.42	6.95	7.05	6.85	qfq	8,854,500	63,159,559	-0.14%
2024-04-18	7.04	7.34	6.99	7.06	6.86	qfq	8,252,900	58,585,087	0.43%
2024-04-17	6.46	7.05	6.46	7.03	6.83	qfq	11,053,800	75,805,532	9.67%
2024-04-16	7.09	7.09	6.40	6.41	6.23	qfq	14,956,475	98,059,216	-9.85%
2024-04-15	7.57	7.62	6.95	7.11	6.91	qfq	10,545,100	75,609,512	-5.70%
2024-04-12	7.65	7.76	7.51	7.54	7.33	qfq	4,711,000	36,038,023	-0.79%
2024-04-11	7.43	7.73	7.32	7.60	7.38	qfq	5,214,700	39,599,868	1.74%
2024-04-10	7.72	7.76	7.39	7.47	7.26	qfq	5,769,200	43,392,272	-2.86%
2024-04-09	7.54	7.72	7.53	7.69	7.47	qfq	6,062,220	46,349,313	1.85%
2024-04-08	7.86	7.88	7.50	7.55	7.34	qfq	9,428,800	72,380,927	-4.79%
2024-04-03	8.08	8.11	7.84	7.93	7.71	qfq	5,462,500	43,352,453	-1.98%
2024-04-02	8.14	8.20	8.01	8.09	7.86	qfq	5,355,282	43,344,493	-0.37%
2024-04-01	8.04	8.27	7.99	8.12	7.89	qfq	7,924,500	64,485,688	2.01%
2024-03-29	7.76	7.96	7.73	7.96	7.73	qfq	4,827,020	37,930,678	2.18%
2024-03-28	7.60	7.92	7.56	7.79	7.57	qfq	6,224,320	48,379,317	2.50%
2024-03-27	7.92	7.92	7.58	7.60	7.38	qfq	6,506,000	50,234,965	-3.43%
2024-03-26	7.88	7.97	7.71	7.87	7.65	qfq	9,312,100	73,016,186	-0.76%
2024-03-25	8.12	8.65	7.93	7.93	7.71	qfq	12,617,700	103,576,357	-2.34%
2024-03-22	8.18	8.23	7.95	8.12	7.89	qfq	6,205,700	50,250,582	-1.10%
2024-03-21	8.17	8.25	8.05	8.21	7.98	qfq	6,059,300	49,407,201	1.11%
2024-03-20	8.05	8.14	8.00	8.12	7.89	qfq	5,904,200	47,671,449	1.50%
2024-03-19	8.00	8.14	7.97	8.00	7.77	qfq	6,660,120	53,541,514	0.00%
2024-03-18	7.98	8.02	7.86	8.00	7.77	qfq	8,180,400	64,889,132	1.01%
2024-03-15	7.79	7.98	7.75	7.92	7.70	qfq	6,409,582	50,303,315	0.76%
2024-03-14	7.89	8.03	7.78	7.86	7.64	qfq	5,468,100	43,143,425	-0.76%
2024-03-13	7.80	8.10	7.75	7.92	7.70	qfq	7,472,300	59,270,530	0.89%
2024-03-12	7.68	8.00	7.68	7.85	7.63	qfq	6,612,600	51,752,432	2.08%
2024-03-11	7.57	7.70	7.56	7.69	7.47	qfq	5,813,765	44,385,414	1.05%
2024-03-08	7.43	7.80	7.39	7.61	7.39	qfq	8,965,607	67,829,143	3.12%
2024-03-07	7.45	7.60	7.35	7.38	7.17	qfq	6,242,727	46,697,539	0.00%
2024-03-06	7.25	7.48	7.20	7.38	7.17	qfq	5,222,280	38,440,153	1.65%
2024-03-05	7.51	7.51	7.24	7.26	7.05	qfq	5,447,321	39,890,800	-2.42%
2024-03-04	7.42	7.50	7.23	7.44	7.23	qfq	5,897,760	43,588,410	0.13%
2024-03-01	7.21	7.44	7.14	7.43	7.22	qfq	8,019,199	58,602,972	2.91%
2024-02-29	6.88	7.22	6.82	7.22	7.02	qfq	9,237,283	65,445,644	3.88%
2024-02-28	7.65	7.87	6.92	6.95	6.75	qfq	14,154,670	104,294,377	-9.15%
2024-02-27	7.36	7.68	7.25	7.65	7.43	qfq	7,239,858	54,429,857	3.80%
2024-02-26	7.34	7.52	7.15	7.37	7.16	qfq	9,743,150	71,472,150	2.08%
2024-02-23	6.97	7.22	6.94	7.22	7.02	qfq	9,322,500	65,904,847	4.64%
2024-02-22	6.62	6.90	6.58	6.90	6.70	qfq	8,949,500	60,850,112	4.39%
2024-02-21	6.32	6.81	6.29	6.61	6.42	qfq	10,339,739	68,459,981	3.28%
2024-02-20	6.28	6.45	6.17	6.40	6.22	qfq	11,024,499	69,826,471	1.43%
2024-02-19	6.00	6.35	5.89	6.31	6.13	qfq	18,540,512	115,420,415	6.23%
2024-02-08	5.36	5.94	5.36	5.94	5.77	qfq	17,102,107	96,458,324	10.00%
2024-02-07	5.80	5.80	5.27	5.40	5.25	qfq	18,903,584	103,673,459	-6.57%
2024-02-06	5.69	6.09	5.35	5.78	5.62	qfq	18,174,847	100,512,292	-2.69%
2024-02-05	6.47	6.60	5.94	5.94	5.77	qfq	10,166,065	61,110,111	-10.00%
2024-02-02	7.08	7.21	6.37	6.60	6.41	qfq	8,119,421	54,942,269	-6.78%
2024-02-01	7.30	7.30	6.87	7.08	6.88	qfq	7,332,500	51,665,000	-3.41%
2024-01-31	7.85	7.85	7.26	7.33	7.12	qfq	6,031,840	45,049,120	-5.66%
2024-01-30	8.13	8.17	7.72	7.77	7.55	qfq	6,094,484	48,201,268	-4.43%
2024-01-29	8.51	8.59	8.11	8.13	7.90	qfq	4,668,670	38,600,602	-4.47%
2024-01-26	8.55	8.72	8.48	8.51	8.27	qfq	4,817,500	41,474,278	0.00%
2024-01-25	8.28	8.52	8.23	8.51	8.27	qfq	6,205,400	51,857,199	3.15%
2024-01-24	8.14	8.39	7.93	8.25	8.02	qfq	7,195,242	58,739,247	1.85%
2024-01-23	8.39	8.50	7.95	8.10	7.87	qfq	8,118,240	65,747,642	-0.74%
2024-01-22	8.71	8.76	8.10	8.16	7.93	qfq	6,456,100	54,660,210	-6.64%
2024-01-19	8.91	8.97	8.70	8.74	8.49	qfq	6,611,300	58,225,006	-1.91%
2024-01-18	9.17	9.21	8.60	8.91	8.66	qfq	7,117,900	63,100,034	-2.62%
2024-01-17	9.34	9.44	9.12	9.15	8.89	qfq	4,527,200	42,093,466	-2.66%
2024-01-16	9.40	9.50	9.25	9.40	9.13	qfq	4,350,700	40,706,335	0.43%
2024-01-15	9.43	9.47	9.29	9.36	9.09	qfq	3,231,882	30,337,532	-0.32%
2024-01-12	9.51	9.56	9.37	9.39	9.12	qfq	3,406,100	32,193,858	-1.37%
2024-01-11	9.36	9.53	9.26	9.52	9.25	qfq	3,723,517	35,052,458	2.15%
2024-01-10	9.55	9.55	9.29	9.32	9.06	qfq	4,619,800	43,389,621	-1.48%
2024-01-09	9.39	9.55	9.35	9.46	9.19	qfq	4,693,800	44,407,515	1.28%
2024-01-08	9.48	9.55	9.33	9.34	9.08	qfq	3,338,690	31,528,601	-2.10%
2024-01-05	9.62	9.77	9.47	9.54	9.27	qfq	3,820,700	36,711,534	-1.75%
2024-01-04	9.67	9.71	9.60	9.71	9.43	qfq	3,685,220	35,574,366	0.21%
2024-01-03	9.69	9.75	9.58	9.69	9.42	qfq	4,561,124	44,094,080	0.00%
2024-01-02	9.53	9.71	9.53	9.69	9.42	qfq	5,713,500	55,144,315	2.22%
2023-12-29	9.38	9.49	9.32	9.48	9.21	qfq	4,387,800	41,458,340	1.07%
2023-12-28	9.16	9.43	8.98	9.38	9.11	qfq	3,950,980	36,614,165	2.29%
2023-12-27	9.09	9.20	9.00	9.17	8.91	qfq	2,879,500	26,209,853	1.33%
2023-12-26	9.25	9.25	9.02	9.05	8.79	qfq	3,224,371	29,316,083	-2.06%
2023-12-25	9.28	9.30	9.12	9.24	8.98	qfq	3,811,600	35,101,546	0.00%
2023-12-22	9.40	9.43	9.19	9.24	8.98	qfq	3,589,202	33,391,565	-1.60%
2023-12-21	9.26	9.40	9.09	9.39	9.12	qfq	3,353,740	31,004,698	1.08%
2023-12-20	9.40	9.47	9.27	9.29	9.03	qfq	2,628,300	24,627,377	-0.85%
2023-12-19	9.25	9.38	9.19	9.37	9.10	qfq	3,697,474	34,309,685	1.08%
2023-12-18	9.33	9.44	9.24	9.27	9.01	qfq	3,948,820	36,873,768	-1.28%
2023-12-15	9.48	9.48	9.31	9.39	9.12	qfq	3,664,265	34,328,837	-0.63%
2023-12-14	9.46	9.64	9.42	9.45	9.18	qfq	6,157,040	58,514,466	0.11%
2023-12-13	9.60	9.80	9.15	9.44	9.17	qfq	8,644,700	81,929,914	-0.11%
2023-12-12	9.45	9.50	9.36	9.45	9.18	qfq	2,546,400	23,996,594	0.32%
2023-12-11	9.21	9.45	9.14	9.42	9.15	qfq	4,822,700	45,048,013	0.86%
2023-12-08	9.46	9.60	9.30	9.34	9.08	qfq	4,025,800	37,815,363	-2.20%
2023-12-07	9.55	9.65	9.45	9.55	9.28	qfq	3,792,900	36,115,268	0.00%
2023-12-06	9.45	9.68	9.35	9.55	9.28	qfq	4,203,990	40,295,731	0.95%
2023-12-05	9.56	9.60	9.45	9.46	9.19	qfq	2,828,200	26,909,279	-0.94%
2023-12-04	9.54	9.63	9.53	9.55	9.28	qfq	2,761,760	26,463,286	0.42%
2023-12-01	9.58	9.62	9.47	9.51	9.24	qfq	2,802,701	26,696,992	-1.14%
2023-11-30	9.58	9.67	9.46	9.62	9.35	qfq	3,774,300	36,042,260	0.00%
2023-11-29	9.60	9.70	9.59	9.62	9.35	qfq	2,963,000	28,589,381	0.10%
2023-11-28	9.49	9.66	9.42	9.61	9.34	qfq	3,478,475	33,371,026	1.26%
2023-11-27	9.38	9.53	9.37	9.49	9.22	qfq	4,321,700	40,952,902	1.17%
2023-11-24	9.48	9.56	9.33	9.38	9.11	qfq	4,009,100	37,702,447	-1.57%
2023-11-23	9.35	9.54	9.35	9.53	9.26	qfq	2,917,200	27,644,116	1.38%
2023-11-22	9.50	9.54	9.40	9.40	9.13	qfq	3,964,836	37,525,689	-0.95%
2023-11-21	9.64	9.69	9.48	9.49	9.22	qfq	6,021,311	57,554,470	-2.16%
2023-11-20	9.45	9.77	9.43	9.70	9.43	qfq	8,346,600	80,171,341	2.11%
2023-11-17	9.26	9.60	9.26	9.50	9.23	qfq	7,165,103	67,696,281	1.93%
2023-11-16	9.35	9.42	9.29	9.32	9.06	qfq	5,488,562	51,413,625	-0.32%
2023-11-15	9.44	9.46	9.30	9.35	9.09	qfq	4,798,626	44,880,347	-0.32%
2023-11-14	9.30	9.46	9.25	9.38	9.11	qfq	9,287,611	87,118,312	-0.64%
2023-11-13	9.28	9.65	9.19	9.44	9.17	qfq	9,136,762	86,301,783	1.94%
2023-11-10	9.19	9.29	9.15	9.26	9.00	qfq	3,106,400	28,709,658	0.54%
2023-11-09	9.26	9.29	9.17	9.21	8.95	qfq	3,344,271	30,849,804	-0.22%
2023-11-08	9.32	9.34	9.20	9.23	8.97	qfq	2,571,300	23,802,593	-0.75%
2023-11-07	9.23	9.33	9.23	9.30	9.04	qfq	3,339,141	31,016,043	0.54%
2023-11-06	9.17	9.28	9.16	9.25	8.99	qfq	3,872,000	35,781,838	1.09%
2023-11-03	8.98	9.18	8.98	9.15	8.89	qfq	5,197,768	47,476,134	2.01%
2023-11-02	9.12	9.15	8.96	8.97	8.72	qfq	4,096,500	36,992,835	-0.44%
2023-11-01	8.92	9.06	8.88	9.01	8.75	qfq	4,064,800	36,566,038	1.69%
2023-10-31	8.90	9.01	8.83	8.86	8.61	qfq	3,376,602	30,012,159	0.00%
2023-10-30	8.78	8.89	8.69	8.86	8.61	qfq	2,746,126	24,190,341	1.61%
2023-10-27	8.66	8.75	8.59	8.72	8.47	qfq	2,519,100	21,867,870	0.46%
2023-10-26	8.64	8.72	8.44	8.68	8.43	qfq	3,274,400	28,067,219	0.46%
2023-10-25	8.48	8.70	8.48	8.64	8.40	qfq	2,325,300	20,064,969	2.01%
2023-10-24	8.28	8.49	8.21	8.47	8.23	qfq	2,983,700	24,987,136	2.29%
2023-10-23	8.51	8.52	8.24	8.28	8.05	qfq	3,263,328	27,281,327	-2.70%
2023-10-20	8.56	8.75	8.50	8.51	8.27	qfq	2,418,900	20,790,383	-0.82%
2023-10-19	8.64	8.78	8.56	8.58	8.34	qfq	2,233,100	19,308,882	-0.69%
2023-10-18	8.84	8.84	8.60	8.64	8.40	qfq	2,487,890	21,527,959	-1.93%
2023-10-17	8.86	8.89	8.73	8.81	8.56	qfq	2,340,800	20,583,456	0.46%
2023-10-16	8.98	8.98	8.75	8.77	8.52	qfq	2,471,400	21,776,051	-1.68%
2023-10-13	8.93	8.98	8.88	8.92	8.67	qfq	2,291,500	20,435,312	-1.00%
2023-10-12	9.04	9.13	8.96	9.01	8.75	qfq	2,771,841	24,940,363	0.00%
2023-10-11	9.08	9.08	8.94	9.01	8.75	qfq	2,433,113	21,903,764	-0.22%
2023-10-10	9.04	9.11	8.99	9.03	8.77	qfq	2,595,200	23,476,154	-0.11%
2023-10-09	8.96	9.08	8.92	9.04	8.78	qfq	4,959,600	44,752,726	0.89%
2023-09-28	8.90	8.99	8.90	8.96	8.71	qfq	2,465,902	22,056,622	0.67%
2023-09-27	8.83	8.96	8.81	8.90	8.65	qfq	2,705,862	24,110,074	1.02%
2023-09-26	8.78	8.90	8.72	8.81	8.56	qfq	2,248,200	19,809,812	0.46%
2023-09-25	8.80	8.95	8.72	8.77	8.52	qfq	3,580,800	31,529,334	-0.23%
2023-09-22	8.47	8.79	8.47	8.79	8.54	qfq	3,560,600	30,901,506	3.29%
2023-09-21	8.55	8.66	8.50	8.51	8.27	qfq	2,558,800	21,925,056	0.12%
2023-09-20	8.60	8.65	8.50	8.50	8.26	qfq	2,424,339	20,735,597	-1.39%
2023-09-19	8.77	8.78	8.54	8.62	8.38	qfq	3,401,200	29,309,405	-2.05%
2023-09-18	8.61	8.85	8.47	8.80	8.55	qfq	3,935,700	34,409,150	2.21%
2023-09-15	8.67	8.73	8.55	8.61	8.37	qfq	2,672,100	23,075,526	0.35%
2023-09-14	8.69	8.72	8.56	8.58	8.34	qfq	2,660,100	22,890,114	-1.27%
2023-09-13	8.83	8.87	8.60	8.69	8.44	qfq	4,738,503	41,283,595	-1.81%
2023-09-12	8.89	8.90	8.73	8.85	8.60	qfq	3,977,600	35,092,329	-0.11%
2023-09-11	9.07	9.15	8.80	8.86	8.61	qfq	9,575,603	85,106,548	-2.32%
2023-09-08	8.95	9.21	8.90	9.07	8.81	qfq	4,108,500	37,327,745	0.89%
2023-09-07	9.14	9.25	8.97	8.99	8.74	qfq	4,529,301	41,134,734	-2.18%
2023-09-06	8.96	9.23	8.91	9.19	8.93	qfq	5,791,420	52,943,935	2.22%
2023-09-05	9.00	9.02	8.93	8.99	8.74	qfq	2,330,300	20,910,014	-0.33%
2023-09-04	8.94	9.02	8.91	9.02	8.76	qfq	2,868,700	25,729,470	0.89%
2023-09-01	8.91	9.15	8.85	8.94	8.69	qfq	3,727,700	33,317,836	-0.56%
2023-08-31	9.00	9.03	8.90	8.99	8.74	qfq	2,588,616	23,228,549	-0.33%
2023-08-30	8.89	9.06	8.82	9.02	8.76	qfq	4,645,676	41,774,365	2.50%
2023-08-29	8.38	8.81	8.38	8.80	8.55	qfq	5,252,644	45,641,439	5.26%
2023-08-28	8.72	8.73	8.35	8.36	8.12	qfq	4,181,181	35,582,094	0.72%
2023-08-25	8.50	8.51	8.29	8.30	8.06	qfq	3,087,300	25,891,849	-2.58%
2023-08-24	8.52	8.68	8.42	8.52	8.28	qfq	2,385,900	20,391,621	-0.23%
2023-08-23	8.68	8.69	8.50	8.54	8.30	qfq	2,115,000	18,158,405	-1.73%
2023-08-22	8.72	8.83	8.52	8.69	8.44	qfq	3,585,300	30,971,482	-0.57%
2023-08-21	8.75	8.88	8.71	8.74	8.49	qfq	4,222,800	37,045,723	0.00%
2023-08-18	8.80	8.92	8.73	8.74	8.49	qfq	2,591,000	22,917,346	-0.91%
2023-08-17	8.59	8.83	8.55	8.82	8.57	qfq	3,046,000	26,524,030	3.04%
2023-08-16	8.65	8.70	8.56	8.56	8.32	qfq	2,050,100	17,652,276	-1.27%
2023-08-15	8.69	8.75	8.62	8.67	8.42	qfq	2,542,000	22,070,094	-0.23%
2023-08-14	8.61	8.71	8.53	8.69	8.44	qfq	2,740,300	23,579,673	0.23%
2023-08-11	8.85	8.90	8.65	8.67	8.42	qfq	3,341,400	29,277,166	-2.25%
2023-08-10	8.85	8.91	8.82	8.87	8.62	qfq	1,519,400	13,470,382	0.57%
2023-08-09	8.86	8.93	8.80	8.82	8.57	qfq	1,879,600	16,634,212	-1.01%
2023-08-08	8.98	9.02	8.85	8.91	8.66	qfq	2,858,500	25,471,448	-0.78%
2023-08-07	9.05	9.10	8.94	8.98	8.73	qfq	2,638,600	23,744,893	-0.77%
2023-08-04	9.15	9.16	9.04	9.05	8.79	qfq	2,267,400	20,609,622	-0.44%
2023-08-03	9.23	9.29	9.06	9.09	8.83	qfq	3,057,800	27,904,571	-1.94%
2023-08-02	9.20	9.30	9.12	9.27	9.01	qfq	2,991,800	27,612,586	0.43%
2023-08-01	9.23	9.24	9.01	9.23	8.97	qfq	5,162,830	47,163,863	0.87%
2023-07-31	9.14	9.28	9.11	9.15	8.89	qfq	3,401,400	31,251,104	0.22%
2023-07-28	9.10	9.16	8.95	9.13	8.87	qfq	2,789,700	25,339,190	0.77%
2023-07-27	9.25	9.32	9.06	9.06	8.80	qfq	2,925,400	26,823,226	-1.63%
2023-07-26	9.44	9.44	9.20	9.21	8.95	qfq	2,897,600	26,880,290	-2.33%
2023-07-25	9.27	9.45	9.20	9.43	9.16	qfq	3,071,500	28,817,810	2.50%
2023-07-24	9.15	9.24	9.08	9.20	8.94	qfq	2,103,500	19,331,317	0.11%
2023-07-21	9.26	9.34	9.11	9.19	8.93	qfq	3,710,400	34,205,733	-1.50%
2023-07-20	9.52	9.52	9.31	9.33	9.07	qfq	3,911,500	36,744,564	-1.48%
2023-07-19	9.58	9.67	9.45	9.47	9.20	qfq	3,475,500	33,120,748	-1.56%
2023-07-18	9.65	9.69	9.47	9.62	9.35	qfq	3,443,100	33,044,261	-0.31%