SECURITY DETAIL · RAW DATA

郑中设计002811.SZ

ASZSECNYSTOCK

最近收盘价9.992026-07-17

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

最近交易日2026-07-17

成交量（股）4,266,250

成交额（元）43,667,223

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-21	2026-05-28	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-18	2025-09-25	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-27	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-28	2024-09-05	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	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	10.61	10.67	9.92	9.99	9.99	qfq	4,266,250	43,667,223	-6.55%
2026-07-16	10.58	10.98	10.46	10.69	10.69	qfq	3,965,200	42,481,880	0.28%
2026-07-15	10.73	10.80	10.61	10.66	10.66	qfq	3,396,000	36,310,111	-0.84%
2026-07-14	10.34	10.76	10.18	10.75	10.75	qfq	4,662,650	49,089,324	4.07%
2026-07-13	10.97	11.06	10.30	10.33	10.33	qfq	4,017,300	42,337,870	-6.68%
2026-07-10	10.90	11.36	10.56	11.07	11.07	qfq	4,047,500	44,799,002	1.10%
2026-07-09	10.78	11.15	10.63	10.95	10.95	qfq	4,627,050	50,458,555	2.05%
2026-07-08	10.87	10.95	10.61	10.73	10.73	qfq	2,284,500	24,580,570	-1.65%
2026-07-07	11.25	11.46	10.91	10.91	10.91	qfq	4,214,900	46,917,314	-3.02%
2026-07-06	11.77	11.87	11.23	11.25	11.25	qfq	3,750,250	42,973,103	-5.14%
2026-07-03	11.50	12.25	11.50	11.86	11.86	qfq	6,078,450	72,312,136	3.58%
2026-07-02	11.50	11.76	11.40	11.45	11.45	qfq	3,951,800	45,839,149	-0.43%
2026-07-01	11.25	11.70	10.90	11.50	11.50	qfq	6,296,000	71,159,519	2.77%
2026-06-30	11.00	11.55	11.00	11.19	11.19	qfq	5,160,300	58,243,179	-0.18%
2026-06-29	11.08	11.29	10.55	11.21	11.21	qfq	5,926,550	64,792,888	-0.09%
2026-06-26	11.51	11.55	11.16	11.22	11.22	qfq	4,686,700	53,138,974	-3.44%
2026-06-25	12.03	12.18	11.53	11.62	11.62	qfq	4,811,485	56,803,607	-3.01%
2026-06-24	11.96	12.46	11.81	11.98	11.98	qfq	6,065,700	73,413,118	-0.42%
2026-06-23	11.81	12.20	11.71	12.03	12.03	qfq	4,167,250	50,197,489	1.26%
2026-06-22	11.73	11.91	11.44	11.88	11.88	qfq	4,306,100	50,493,752	1.19%
2026-06-18	11.82	11.99	11.53	11.74	11.74	qfq	4,472,753	52,509,560	-0.25%
2026-06-17	12.21	12.34	11.70	11.77	11.77	qfq	5,632,850	67,062,522	-3.60%
2026-06-16	12.45	12.55	12.18	12.21	12.21	qfq	5,341,150	65,925,746	-1.93%
2026-06-15	12.45	12.60	12.29	12.45	12.45	qfq	5,764,303	71,615,315	0.40%
2026-06-12	12.20	12.44	12.03	12.40	12.40	qfq	7,087,875	86,738,440	2.31%
2026-06-11	11.51	12.23	11.36	12.12	12.12	qfq	7,280,500	86,494,172	4.30%
2026-06-10	11.45	11.77	11.28	11.62	11.62	qfq	4,276,900	49,398,291	0.61%
2026-06-09	11.36	11.67	11.20	11.55	11.55	qfq	5,508,900	63,304,327	1.76%
2026-06-08	11.13	11.80	11.02	11.35	11.35	qfq	5,933,950	67,765,646	0.09%
2026-06-05	11.44	11.58	11.18	11.34	11.34	qfq	3,715,600	42,299,762	-1.05%
2026-06-04	11.53	11.56	11.31	11.46	11.46	qfq	3,220,850	36,770,917	-0.69%
2026-06-03	11.77	11.82	11.44	11.54	11.54	qfq	3,642,974	42,301,987	-1.87%
2026-06-02	12.11	12.19	11.69	11.76	11.76	qfq	4,399,250	52,010,034	-2.57%
2026-06-01	11.60	12.34	11.50	12.07	12.07	qfq	8,556,950	103,165,971	4.59%
2026-05-29	11.89	11.96	11.46	11.54	11.54	qfq	5,448,550	63,382,730	-3.03%
2026-05-28	11.84	12.03	11.66	11.90	11.90	qfq	5,928,600	70,313,389	-0.67%
2026-05-27	12.46	12.48	11.91	11.98	11.88	qfq	8,858,750	106,849,428	-4.01%
2026-05-26	12.57	13.48	12.21	12.48	12.38	qfq	11,088,800	140,438,062	-0.95%
2026-05-25	13.40	13.50	12.58	12.60	12.50	qfq	9,232,200	119,237,138	-5.62%
2026-05-22	12.65	13.67	12.41	13.35	13.24	qfq	12,371,283	162,450,528	6.80%
2026-05-21	12.81	13.20	12.44	12.50	12.40	qfq	8,590,250	109,676,905	-3.40%
2026-05-20	13.22	13.28	12.83	12.94	12.83	qfq	5,016,300	64,912,629	-2.49%
2026-05-19	13.28	13.49	13.14	13.27	13.16	qfq	5,350,563	71,239,840	-0.08%
2026-05-18	13.15	13.44	12.91	13.28	13.17	qfq	6,065,000	79,751,604	-0.15%
2026-05-15	13.31	13.54	13.13	13.30	13.19	qfq	5,738,600	76,554,748	0.00%
2026-05-14	13.33	13.75	13.10	13.30	13.19	qfq	6,570,391	87,982,339	-0.23%
2026-05-13	13.40	13.54	13.25	13.33	13.22	qfq	4,255,600	56,884,837	-0.52%
2026-05-12	13.72	13.85	13.40	13.40	13.29	qfq	4,753,100	64,565,084	-2.83%
2026-05-11	13.94	13.98	13.66	13.79	13.68	qfq	6,055,700	83,389,083	-0.58%
2026-05-08	13.83	13.92	13.76	13.87	13.76	qfq	4,894,050	67,819,963	0.00%
2026-05-07	14.06	14.10	13.74	13.87	13.76	qfq	5,693,050	78,844,336	-0.93%
2026-05-06	13.89	14.25	13.78	14.00	13.89	qfq	7,839,053	109,280,870	0.86%
2026-04-30	13.66	13.90	13.54	13.88	13.77	qfq	5,619,000	77,325,338	1.98%
2026-04-29	13.10	13.67	13.08	13.61	13.50	qfq	6,287,800	84,830,003	2.72%
2026-04-28	13.40	13.49	13.16	13.25	13.14	qfq	4,322,602	57,284,456	-1.41%
2026-04-27	13.25	13.44	12.94	13.44	13.33	qfq	4,769,572	63,069,733	1.43%
2026-04-24	13.10	13.34	12.83	13.25	13.14	qfq	4,208,350	55,060,506	0.84%
2026-04-23	13.59	13.62	13.06	13.14	13.03	qfq	5,513,863	72,701,384	-2.45%
2026-04-22	13.75	13.77	13.39	13.47	13.36	qfq	4,955,724	66,817,345	-1.39%
2026-04-21	13.85	13.88	13.60	13.66	13.55	qfq	3,404,700	46,630,566	-1.37%
2026-04-20	13.80	13.90	13.68	13.85	13.74	qfq	3,975,000	54,882,907	0.44%
2026-04-17	13.78	13.88	13.61	13.79	13.68	qfq	3,953,100	54,306,230	0.07%
2026-04-16	13.53	13.82	13.45	13.78	13.67	qfq	3,760,200	51,322,976	1.70%
2026-04-15	13.60	13.73	13.48	13.55	13.44	qfq	3,299,300	44,938,391	0.00%
2026-04-14	13.55	13.64	13.34	13.55	13.44	qfq	3,343,372	45,114,502	0.52%
2026-04-13	13.54	13.64	13.36	13.48	13.37	qfq	3,106,051	41,812,566	-1.25%
2026-04-10	13.65	13.85	13.57	13.65	13.54	qfq	3,167,551	43,465,555	0.81%
2026-04-09	13.68	13.81	13.48	13.54	13.43	qfq	3,783,550	51,369,138	-2.24%
2026-04-08	13.48	13.85	13.40	13.85	13.74	qfq	4,277,850	58,360,757	4.92%
2026-04-07	13.03	13.27	12.90	13.20	13.09	qfq	3,952,000	52,022,037	2.33%
2026-04-03	13.33	13.42	12.86	12.90	12.80	qfq	4,081,900	53,161,966	-2.86%
2026-04-02	13.52	13.73	13.21	13.28	13.17	qfq	4,729,650	63,567,052	-2.28%
2026-04-01	13.68	13.83	13.48	13.59	13.48	qfq	5,098,550	69,452,595	-0.44%
2026-03-31	13.56	13.76	13.36	13.65	13.54	qfq	4,111,700	55,796,253	0.59%
2026-03-30	13.20	13.68	13.20	13.57	13.46	qfq	5,770,997	78,012,382	0.82%
2026-03-27	13.25	13.49	13.01	13.46	13.35	qfq	4,791,400	63,716,779	1.58%
2026-03-26	13.38	13.63	13.12	13.25	13.14	qfq	4,875,050	65,009,298	-1.85%
2026-03-25	13.22	13.54	13.22	13.50	13.39	qfq	6,163,800	82,876,005	1.81%
2026-03-24	12.77	13.31	12.68	13.26	13.15	qfq	10,858,308	140,654,465	6.25%
2026-03-23	13.43	13.43	12.41	12.48	12.38	qfq	10,926,800	140,415,505	-9.50%
2026-03-20	13.91	13.98	13.38	13.79	13.68	qfq	6,660,901	90,749,542	-0.07%
2026-03-19	14.35	14.45	13.75	13.80	13.69	qfq	8,750,560	122,526,526	-4.89%
2026-03-18	14.40	14.62	14.31	14.51	14.39	qfq	6,888,060	99,647,227	0.76%
2026-03-17	15.38	15.50	14.40	14.40	14.28	qfq	11,460,700	169,781,511	-4.45%
2026-03-16	14.69	15.28	14.48	15.07	14.95	qfq	14,891,650	222,752,292	0.60%
2026-03-13	15.21	15.48	14.80	14.98	14.86	qfq	20,650,580	311,609,920	1.35%
2026-03-12	14.83	15.04	14.61	14.78	14.66	qfq	8,646,450	127,706,402	0.27%
2026-03-11	15.04	15.12	14.69	14.74	14.62	qfq	6,957,557	103,437,377	-2.25%
2026-03-10	14.96	15.17	14.85	15.08	14.96	qfq	8,043,055	120,805,282	2.38%
2026-03-09	15.11	15.13	14.42	14.73	14.61	qfq	12,851,200	189,001,431	-4.35%
2026-03-06	14.98	15.88	14.92	15.40	15.27	qfq	10,653,517	165,347,100	2.39%
2026-03-05	15.01	15.28	14.87	15.04	14.92	qfq	9,416,892	141,919,521	1.55%
2026-03-04	14.42	15.08	14.32	14.81	14.69	qfq	11,534,861	170,312,081	0.61%
2026-03-03	15.84	15.89	14.70	14.72	14.60	qfq	15,220,551	230,468,998	-7.07%
2026-03-02	16.78	16.78	15.74	15.84	15.71	qfq	20,212,150	324,220,020	-6.55%
2026-02-27	17.45	17.64	16.84	16.95	16.81	qfq	18,573,900	316,554,013	-2.98%
2026-02-26	17.75	17.98	17.05	17.47	17.33	qfq	27,371,500	478,775,668	-1.58%
2026-02-25	16.14	17.75	16.12	17.75	17.61	qfq	19,715,087	337,604,450	9.98%
2026-02-24	14.85	16.14	14.82	16.14	16.01	qfq	16,383,902	255,493,741	10.02%
2026-02-13	14.69	14.90	14.62	14.67	14.55	qfq	4,736,149	70,042,915	-0.14%
2026-02-12	14.90	14.96	14.66	14.69	14.57	qfq	4,532,800	66,882,931	-1.14%
2026-02-11	15.09	15.09	14.82	14.86	14.74	qfq	5,308,000	79,152,317	-1.72%
2026-02-10	14.93	15.38	14.83	15.12	15.00	qfq	7,078,750	106,570,058	1.14%
2026-02-09	14.82	14.99	14.60	14.95	14.83	qfq	9,384,200	138,751,214	1.63%
2026-02-06	14.21	14.98	14.14	14.71	14.59	qfq	9,756,850	142,584,267	2.80%
2026-02-05	14.38	14.56	14.23	14.31	14.19	qfq	5,399,350	77,664,061	-0.35%
2026-02-04	14.40	14.55	14.15	14.36	14.24	qfq	7,197,550	103,010,707	-0.69%
2026-02-03	14.91	15.09	14.39	14.46	14.34	qfq	9,826,407	143,039,892	-2.95%
2026-02-02	14.99	15.42	14.88	14.90	14.78	qfq	7,502,863	113,319,530	-0.73%
2026-01-30	14.96	15.08	14.76	15.01	14.89	qfq	5,619,307	83,854,515	0.07%
2026-01-29	15.40	15.44	14.90	15.00	14.88	qfq	5,931,100	90,091,471	-1.96%
2026-01-28	15.77	15.78	15.23	15.30	15.18	qfq	7,634,059	117,377,056	-2.98%
2026-01-27	16.14	16.20	15.44	15.77	15.64	qfq	7,372,000	115,938,709	-2.47%
2026-01-26	16.54	16.59	16.02	16.17	16.04	qfq	7,024,500	113,911,000	-2.53%
2026-01-23	16.61	17.06	16.47	16.59	16.46	qfq	5,847,800	97,606,840	-0.12%
2026-01-22	16.74	16.82	16.39	16.61	16.47	qfq	5,183,271	85,969,136	-0.36%
2026-01-21	16.30	17.10	16.08	16.67	16.53	qfq	9,356,963	156,830,098	1.34%
2026-01-20	16.08	17.03	15.80	16.45	16.32	qfq	11,042,100	181,738,961	2.81%
2026-01-19	16.18	16.41	15.85	16.00	15.87	qfq	6,818,950	109,398,997	-1.72%
2026-01-16	15.94	16.76	15.94	16.28	16.15	qfq	10,012,342	163,223,815	2.97%
2026-01-15	16.01	16.10	15.73	15.81	15.68	qfq	5,865,342	93,309,729	-1.68%
2026-01-14	15.89	16.17	15.67	16.08	15.95	qfq	8,957,200	142,464,593	0.94%
2026-01-13	16.33	16.47	15.93	15.93	15.80	qfq	8,007,750	129,403,569	-2.27%
2026-01-12	16.11	16.42	15.80	16.30	16.17	qfq	6,056,250	98,053,318	1.18%
2026-01-09	16.12	16.29	15.58	16.11	15.98	qfq	8,615,540	136,882,530	0.31%
2026-01-08	15.42	16.30	15.33	16.06	15.93	qfq	9,894,500	157,899,300	4.22%
2026-01-07	15.22	15.59	15.15	15.41	15.28	qfq	7,692,500	118,418,646	1.12%
2026-01-06	15.11	15.45	15.05	15.24	15.12	qfq	8,151,850	124,196,348	0.20%
2026-01-05	14.84	15.50	14.75	15.21	15.09	qfq	10,240,350	155,362,179	2.49%
2025-12-31	14.84	15.09	14.66	14.84	14.72	qfq	8,482,900	126,052,383	0.07%
2025-12-30	15.20	15.50	14.78	14.83	14.71	qfq	10,567,510	159,489,556	-3.01%
2025-12-29	14.94	15.36	14.59	15.29	15.17	qfq	10,655,050	161,528,006	2.62%
2025-12-26	14.58	15.08	14.45	14.90	14.78	qfq	10,085,750	148,751,845	1.64%
2025-12-25	14.35	14.80	14.27	14.66	14.54	qfq	8,150,650	118,705,389	2.88%
2025-12-24	14.10	14.32	13.89	14.25	14.13	qfq	7,126,852	100,862,953	1.64%
2025-12-23	14.07	14.16	13.91	14.02	13.91	qfq	6,453,852	90,553,489	-0.28%
2025-12-22	13.43	14.35	13.34	14.06	13.95	qfq	14,425,700	202,080,773	4.54%
2025-12-19	12.97	13.62	12.89	13.45	13.34	qfq	10,179,500	135,374,243	4.34%
2025-12-18	12.78	13.05	12.70	12.89	12.79	qfq	6,043,600	78,302,706	0.78%
2025-12-17	12.98	12.98	12.56	12.79	12.69	qfq	7,092,250	90,115,381	-1.16%
2025-12-16	13.24	13.32	12.83	12.94	12.83	qfq	6,991,900	90,972,701	-2.27%
2025-12-15	13.21	13.44	13.01	13.24	13.13	qfq	7,034,900	93,469,564	0.23%
2025-12-12	13.28	13.31	13.14	13.21	13.10	qfq	7,457,901	98,618,466	-0.38%
2025-12-11	13.65	13.65	13.18	13.26	13.15	qfq	10,478,175	139,316,025	-2.86%
2025-12-10	13.60	13.79	13.48	13.65	13.54	qfq	7,753,900	105,625,393	0.00%
2025-12-09	13.91	13.93	13.58	13.65	13.54	qfq	11,219,850	153,377,177	-1.66%
2025-12-08	13.97	14.00	13.73	13.88	13.77	qfq	11,437,900	158,607,865	-0.36%
2025-12-05	14.07	14.15	13.71	13.93	13.82	qfq	12,585,233	175,331,473	-1.69%
2025-12-04	14.17	14.43	14.06	14.17	14.05	qfq	13,621,300	193,332,909	-0.35%
2025-12-03	14.90	14.90	14.15	14.22	14.10	qfq	19,171,600	275,308,873	-3.98%
2025-12-02	14.95	15.78	14.51	14.81	14.69	qfq	28,012,200	418,151,758	-0.94%
2025-12-01	15.90	15.96	14.88	14.95	14.83	qfq	34,869,900	532,694,961	-7.60%
2025-11-28	16.20	16.58	15.50	16.18	16.05	qfq	40,504,037	652,853,675	-3.29%
2025-11-27	15.10	16.73	15.01	16.73	16.59	qfq	45,495,087	731,294,405	9.99%
2025-11-26	15.37	16.20	15.17	15.21	15.09	qfq	45,901,028	710,270,801	-5.00%
2025-11-25	14.59	16.41	14.35	16.01	15.88	qfq	59,230,861	918,883,936	7.31%
2025-11-24	16.07	16.07	14.31	14.92	14.80	qfq	59,105,924	891,786,842	2.12%
2025-11-21	13.51	14.61	13.51	14.61	14.49	qfq	11,216,359	161,508,700	10.02%
2025-11-20	12.84	13.98	12.80	13.28	13.17	qfq	21,608,608	291,835,057	3.75%
2025-11-19	12.92	13.06	12.71	12.80	12.70	qfq	6,950,156	89,496,901	-0.78%
2025-11-18	12.82	13.00	12.67	12.90	12.80	qfq	5,652,850	72,627,399	0.70%
2025-11-17	12.80	12.96	12.66	12.81	12.71	qfq	4,441,200	56,704,168	0.08%
2025-11-14	12.75	13.02	12.70	12.80	12.70	qfq	5,897,800	76,068,748	0.08%
2025-11-13	12.65	12.85	12.53	12.79	12.69	qfq	5,316,750	67,635,110	0.95%
2025-11-12	12.67	12.78	12.55	12.67	12.57	qfq	4,846,400	61,384,301	0.24%
2025-11-11	12.45	12.73	12.33	12.64	12.54	qfq	6,362,210	80,231,370	1.69%
2025-11-10	12.73	12.74	12.34	12.43	12.33	qfq	8,926,940	111,417,580	-2.28%
2025-11-07	12.73	12.83	12.62	12.72	12.62	qfq	5,294,700	67,442,251	-0.08%
2025-11-06	13.01	13.05	12.70	12.73	12.63	qfq	6,741,450	86,195,488	-2.15%
2025-11-05	12.70	13.08	12.67	13.01	12.90	qfq	8,341,100	107,707,025	1.32%
2025-11-04	12.76	12.95	12.68	12.84	12.74	qfq	11,600,850	148,467,118	0.94%
2025-11-03	12.79	12.86	12.62	12.72	12.62	qfq	10,357,150	131,489,914	-0.55%
2025-10-31	12.70	12.90	12.66	12.79	12.69	qfq	8,451,835	108,050,686	1.11%
2025-10-30	13.08	13.15	12.63	12.65	12.55	qfq	10,648,400	136,305,591	-2.99%
2025-10-29	13.16	13.29	12.93	13.04	12.93	qfq	10,868,700	141,948,231	-1.29%
2025-10-28	13.32	13.39	13.18	13.21	13.10	qfq	8,843,750	117,303,631	-0.83%
2025-10-27	13.57	13.64	13.08	13.32	13.21	qfq	21,428,140	286,311,777	-2.35%
2025-10-24	13.98	14.10	13.59	13.64	13.53	qfq	16,714,500	229,818,512	-2.43%
2025-10-23	13.90	14.22	13.62	13.98	13.87	qfq	18,432,680	255,880,067	0.00%
2025-10-22	14.01	14.35	13.78	13.98	13.87	qfq	23,686,350	331,909,234	0.72%
2025-10-21	13.66	13.94	13.56	13.88	13.77	qfq	15,511,900	214,265,626	1.61%
2025-10-20	13.81	14.07	13.50	13.66	13.55	qfq	17,295,891	237,431,400	-0.51%
2025-10-17	13.52	14.16	13.43	13.73	13.62	qfq	21,176,530	293,083,598	0.73%
2025-10-16	13.70	13.87	13.47	13.63	13.52	qfq	16,919,545	230,861,872	-0.22%
2025-10-15	13.70	13.95	13.50	13.66	13.55	qfq	18,262,600	250,211,723	-0.22%
2025-10-14	14.18	14.19	13.51	13.69	13.58	qfq	36,813,631	507,850,800	0.37%
2025-10-13	12.02	13.64	11.90	13.64	13.53	qfq	18,815,951	243,211,277	10.00%
2025-10-10	12.04	12.60	12.00	12.40	12.30	qfq	12,143,541	150,134,421	2.56%
2025-10-09	12.16	12.25	11.96	12.09	11.99	qfq	7,522,977	90,762,228	-0.74%
2025-09-30	12.15	12.29	11.97	12.18	12.08	qfq	8,264,322	100,444,598	1.16%
2025-09-29	11.90	12.11	11.50	12.04	11.94	qfq	11,942,850	142,034,198	1.09%
2025-09-26	11.30	12.10	11.05	11.91	11.81	qfq	14,143,590	165,505,255	2.67%
2025-09-25	11.81	11.85	11.55	11.60	11.51	qfq	6,133,250	71,619,379	-3.33%
2025-09-24	11.86	12.03	11.72	12.00	11.66	qfq	5,748,025	68,587,969	1.18%
2025-09-23	11.95	11.95	11.44	11.86	11.52	qfq	6,464,100	75,450,249	-0.34%
2025-09-22	11.99	12.03	11.77	11.90	11.56	qfq	4,983,000	59,088,793	-0.67%
2025-09-19	12.03	12.09	11.85	11.98	11.64	qfq	5,277,650	63,143,341	-0.08%
2025-09-18	12.31	12.49	11.83	11.99	11.65	qfq	10,335,850	125,658,642	-2.28%
2025-09-17	12.40	12.42	12.21	12.27	11.92	qfq	5,950,100	73,153,219	-1.21%
2025-09-16	12.23	12.44	12.14	12.42	12.07	qfq	7,243,000	89,438,022	1.55%
2025-09-15	12.21	12.26	12.12	12.23	11.88	qfq	6,645,450	81,017,697	-0.16%
2025-09-12	12.56	12.70	12.21	12.25	11.90	qfq	11,726,800	145,590,669	-2.08%
2025-09-11	12.36	12.70	12.31	12.51	12.16	qfq	15,333,668	191,389,127	0.97%
2025-09-10	12.19	12.44	12.10	12.39	12.04	qfq	9,203,400	113,638,198	1.56%
2025-09-09	12.35	12.37	12.15	12.20	11.86	qfq	10,312,950	126,268,141	-1.13%
2025-09-08	12.18	12.49	12.11	12.34	11.99	qfq	16,261,950	199,438,199	1.90%
2025-09-05	11.80	12.13	11.62	12.11	11.77	qfq	13,706,300	163,592,791	4.04%
2025-09-04	11.50	11.80	11.47	11.64	11.31	qfq	10,900,177	127,269,373	1.22%
2025-09-03	12.00	12.05	11.45	11.50	11.18	qfq	11,496,850	134,370,474	-3.77%
2025-09-02	12.14	12.14	11.81	11.95	11.61	qfq	13,863,050	165,632,811	-1.65%
2025-09-01	11.68	12.18	11.64	12.15	11.81	qfq	23,960,286	286,892,585	4.92%
2025-08-29	12.00	12.04	11.55	11.58	11.25	qfq	13,500,058	158,565,271	-2.69%
2025-08-28	11.70	12.00	11.41	11.90	11.56	qfq	20,870,107	245,107,056	1.71%
2025-08-27	12.23	12.47	11.67	11.70	11.37	qfq	37,286,816	445,397,719	-3.23%
2025-08-26	12.45	12.54	12.06	12.09	11.75	qfq	51,210,234	633,848,648	6.05%
2025-08-25	11.41	11.47	11.28	11.40	11.08	qfq	9,316,015	105,865,198	0.00%
2025-08-22	11.31	11.40	11.15	11.40	11.08	qfq	9,276,265	104,839,929	0.80%
2025-08-21	11.50	11.54	11.26	11.31	10.99	qfq	11,403,263	129,741,724	-1.57%
2025-08-20	11.33	11.54	11.28	11.49	11.17	qfq	11,042,050	126,014,290	1.06%
2025-08-19	11.33	11.50	11.27	11.37	11.05	qfq	13,061,620	148,852,305	0.35%
2025-08-18	11.30	11.40	11.24	11.33	11.01	qfq	13,022,765	147,364,843	0.35%
2025-08-15	11.15	11.31	11.10	11.29	10.97	qfq	10,763,648	120,609,326	1.71%
2025-08-14	11.44	11.56	11.10	11.10	10.79	qfq	15,643,862	176,884,287	-2.97%
2025-08-13	11.65	11.74	11.39	11.44	11.12	qfq	18,326,243	210,391,409	-2.47%
2025-08-12	11.98	12.10	11.68	11.73	11.40	qfq	20,976,301	247,884,253	-2.25%
2025-08-11	11.80	12.16	11.57	12.00	11.66	qfq	25,515,817	301,286,409	3.18%
2025-08-08	12.04	12.19	11.62	11.63	11.30	qfq	31,652,841	372,340,726	-5.68%
2025-08-07	11.89	12.50	11.76	12.33	11.98	qfq	49,033,751	596,721,508	3.44%
2025-08-06	11.40	12.60	11.08	11.92	11.58	qfq	51,941,341	610,261,588	3.03%
2025-08-05	11.50	11.84	11.33	11.57	11.24	qfq	44,274,100	510,743,772	-5.78%
2025-08-04	11.97	12.83	11.38	12.28	11.93	qfq	71,265,407	864,710,332	5.32%
2025-08-01	11.66	11.66	11.66	11.66	11.33	qfq	13,360,711	155,785,890	10.00%
2025-07-31	10.21	10.80	10.18	10.60	10.30	qfq	26,267,934	276,785,692	4.02%
2025-07-30	10.30	10.32	10.13	10.19	9.90	qfq	5,458,900	55,738,529	-1.16%
2025-07-29	10.40	10.43	10.19	10.31	10.02	qfq	5,695,369	58,563,239	-0.87%
2025-07-28	10.40	10.46	10.36	10.40	10.11	qfq	4,561,300	47,467,851	0.00%
2025-07-25	10.46	10.51	10.37	10.40	10.11	qfq	5,370,522	55,897,587	-0.57%
2025-07-24	10.42	10.55	10.40	10.46	10.16	qfq	5,805,125	60,881,584	0.48%
2025-07-23	10.56	10.57	10.41	10.41	10.12	qfq	6,522,644	68,300,061	-1.51%
2025-07-22	10.61	10.70	10.45	10.57	10.27	qfq	7,361,644	77,655,309	-0.38%
2025-07-21	10.38	10.61	10.38	10.61	10.31	qfq	9,580,100	100,958,854	2.51%
2025-07-18	10.45	10.47	10.30	10.35	10.06	qfq	6,001,150	62,131,473	-0.86%
2025-07-17	10.47	10.53	10.43	10.44	10.15	qfq	5,010,700	52,407,407	-0.57%
2025-07-16	10.40	10.51	10.38	10.50	10.20	qfq	6,092,633	63,786,597	0.38%
2025-07-15	10.63	10.65	10.34	10.46	10.16	qfq	8,174,821	85,355,531	-1.78%
2025-07-14	10.70	10.75	10.60	10.65	10.35	qfq	7,687,900	81,852,065	-0.28%
2025-07-11	10.86	10.88	10.56	10.68	10.38	qfq	12,122,249	129,727,214	-1.57%
2025-07-10	10.79	10.96	10.64	10.85	10.54	qfq	16,651,585	179,739,971	0.65%
2025-07-09	10.69	10.89	10.69	10.78	10.48	qfq	21,319,893	230,106,114	-0.37%
2025-07-08	10.55	11.04	10.45	10.82	10.51	qfq	21,926,287	234,805,352	3.05%
2025-07-07	10.35	10.50	10.31	10.50	10.20	qfq	6,876,329	71,836,869	1.84%
2025-07-04	10.54	10.63	10.31	10.31	10.02	qfq	9,292,248	96,900,618	-1.72%
2025-07-03	10.43	10.69	10.43	10.49	10.19	qfq	13,260,338	140,269,539	0.87%
2025-07-02	10.50	10.51	10.32	10.40	10.11	qfq	5,369,100	55,800,112	-0.57%
2025-07-01	10.56	10.59	10.37	10.46	10.16	qfq	5,991,950	62,689,514	-0.95%
2025-06-30	10.43	10.56	10.40	10.56	10.26	qfq	6,683,567	70,182,896	1.25%
2025-06-27	10.38	10.50	10.38	10.43	10.14	qfq	5,226,103	54,512,308	0.29%
2025-06-26	10.43	10.57	10.36	10.40	10.11	qfq	6,972,703	72,829,500	-0.76%
2025-06-25	10.56	10.63	10.40	10.48	10.18	qfq	8,612,100	90,277,471	-0.66%
2025-06-24	10.30	10.59	10.30	10.55	10.25	qfq	7,322,743	76,694,953	2.63%
2025-06-23	10.15	10.31	10.07	10.28	9.99	qfq	5,891,350	60,483,089	0.98%
2025-06-20	10.25	10.37	10.10	10.18	9.89	qfq	6,088,450	62,175,587	-0.68%
2025-06-19	10.55	10.56	10.22	10.25	9.96	qfq	9,286,850	96,213,516	-3.03%
2025-06-18	10.60	10.63	10.46	10.57	10.27	qfq	7,284,600	76,741,330	-0.66%
2025-06-17	10.71	10.80	10.54	10.64	10.34	qfq	9,637,419	102,724,417	-0.65%
2025-06-16	10.44	10.79	10.44	10.71	10.41	qfq	11,073,200	118,242,211	1.32%
2025-06-13	10.85	10.86	10.53	10.57	10.27	qfq	16,427,450	174,636,260	-3.12%
2025-06-12	11.09	11.18	10.83	10.91	10.60	qfq	20,054,050	220,385,377	-1.09%
2025-06-11	10.75	11.16	10.68	11.03	10.72	qfq	25,589,877	280,984,876	2.70%
2025-06-10	10.90	10.93	10.47	10.74	10.44	qfq	15,851,803	170,167,297	-1.20%
2025-06-09	10.78	10.89	10.78	10.87	10.56	qfq	13,197,028	142,998,308	0.65%
2025-06-06	10.80	10.89	10.65	10.80	10.49	qfq	13,125,627	141,206,124	0.00%
2025-06-05	10.99	11.04	10.68	10.80	10.49	qfq	17,374,524	187,380,885	-1.19%
2025-06-04	10.85	10.96	10.75	10.93	10.62	qfq	22,977,816	249,988,381	1.77%
2025-06-03	10.65	10.80	10.59	10.74	10.44	qfq	21,936,811	234,841,535	0.94%
2025-05-30	11.23	11.42	10.60	10.64	10.34	qfq	36,974,501	401,707,347	-5.34%
2025-05-29	11.74	11.74	11.22	11.24	10.92	qfq	49,960,180	571,733,717	-9.65%
2025-05-28	13.62	13.79	12.44	12.44	12.09	qfq	66,792,850	852,167,272	-9.99%
2025-05-27	14.00	14.75	13.32	13.82	13.43	qfq	66,517,076	928,934,830	-2.33%
2025-05-26	13.33	15.18	12.88	14.15	13.56	qfq	79,595,473	1,140,473,426	2.54%
2025-05-23	13.36	14.63	12.94	13.80	13.23	qfq	59,066,991	810,006,505	-2.82%
2025-05-22	14.50	16.46	14.03	14.20	13.61	qfq	88,525,444	1,339,198,985	-5.08%
2025-05-21	14.96	14.96	14.29	14.96	14.34	qfq	24,135,995	358,120,853	10.00%
2025-05-20	12.06	13.60	12.06	13.60	13.03	qfq	40,420,175	517,046,311	10.03%
2025-05-19	10.67	12.36	10.63	12.36	11.85	qfq	63,845,953	760,420,418	9.96%
2025-05-16	11.24	11.24	10.76	11.24	10.77	qfq	44,962,627	501,351,435	9.98%
2025-05-15	9.33	10.22	9.20	10.22	9.79	qfq	10,911,944	105,792,501	10.01%
2025-05-14	9.30	9.40	9.23	9.29	8.90	qfq	3,380,728	31,446,639	-0.54%
2025-05-13	9.50	9.53	9.33	9.34	8.95	qfq	3,670,411	34,572,412	-1.16%
2025-05-12	9.50	9.53	9.38	9.45	9.06	qfq	4,395,829	41,532,951	1.07%
2025-05-09	9.30	9.53	9.26	9.35	8.96	qfq	6,348,941	59,560,979	0.75%
2025-05-08	9.15	9.34	9.06	9.28	8.89	qfq	5,380,514	49,784,695	1.75%
2025-05-07	9.20	9.26	9.03	9.12	8.74	qfq	3,959,411	36,225,983	-0.11%
2025-05-06	8.98	9.13	8.93	9.13	8.75	qfq	4,428,093	40,146,221	2.93%
2025-04-30	8.89	8.99	8.84	8.87	8.50	qfq	3,819,508	34,084,916	0.34%
2025-04-29	8.76	8.93	8.61	8.84	8.47	qfq	3,599,124	31,911,026	0.91%
2025-04-28	8.87	8.87	8.65	8.76	8.40	qfq	3,500,394	30,629,850	-1.24%
2025-04-25	8.85	8.92	8.77	8.87	8.50	qfq	3,631,520	32,182,185	0.23%
2025-04-24	8.89	8.99	8.80	8.85	8.48	qfq	4,237,325	37,704,613	-0.67%
2025-04-23	8.88	8.97	8.85	8.91	8.54	qfq	4,032,550	35,965,538	0.91%
2025-04-22	8.93	8.99	8.78	8.83	8.46	qfq	5,220,749	46,348,390	-0.23%
2025-04-21	8.66	8.87	8.56	8.85	8.48	qfq	4,252,144	37,324,118	2.31%
2025-04-18	8.60	8.68	8.46	8.65	8.29	qfq	3,129,284	26,937,663	0.35%
2025-04-17	8.52	8.75	8.52	8.62	8.26	qfq	3,332,229	28,916,000	0.58%
2025-04-16	8.81	8.84	8.50	8.57	8.21	qfq	4,931,997	42,661,748	-3.05%
2025-04-15	8.96	8.99	8.78	8.84	8.47	qfq	3,628,989	32,122,882	-1.12%
2025-04-14	8.80	9.03	8.80	8.94	8.57	qfq	4,430,875	39,611,506	1.94%
2025-04-11	8.50	8.89	8.50	8.77	8.40	qfq	5,084,486	44,564,561	1.39%
2025-04-10	8.44	8.71	8.44	8.65	8.29	qfq	6,343,556	54,810,919	3.47%
2025-04-09	8.05	8.42	7.51	8.36	8.01	qfq	7,790,793	62,261,247	1.21%
2025-04-08	8.47	8.63	7.93	8.26	7.92	qfq	9,150,730	75,334,460	-3.95%
2025-04-07	9.02	9.19	8.60	8.60	8.24	qfq	4,456,850	38,897,319	-10.04%
2025-04-03	9.55	9.65	9.44	9.56	9.16	qfq	2,713,419	25,905,201	-0.62%
2025-04-02	9.56	9.69	9.53	9.62	9.22	qfq	2,523,370	24,266,950	0.52%
2025-04-01	9.53	9.68	9.52	9.57	9.17	qfq	3,644,645	34,984,490	0.31%
2025-03-31	9.60	9.63	9.34	9.54	9.14	qfq	5,607,376	53,084,444	-1.14%
2025-03-28	9.75	9.88	9.64	9.65	9.25	qfq	4,502,492	43,857,446	-0.92%
2025-03-27	9.87	9.93	9.67	9.74	9.33	qfq	4,337,123	42,524,932	-1.42%
2025-03-26	9.90	10.07	9.88	9.88	9.47	qfq	5,172,332	51,472,493	-1.10%
2025-03-25	9.90	10.00	9.79	9.99	9.57	qfq	4,952,696	49,156,468	1.42%
2025-03-24	10.09	10.14	9.66	9.85	9.44	qfq	6,538,921	64,722,378	-2.38%
2025-03-21	10.45	10.51	10.01	10.09	9.67	qfq	8,493,591	86,680,717	-4.36%
2025-03-20	10.47	10.61	10.37	10.55	10.11	qfq	7,851,973	82,590,892	0.57%
2025-03-19	10.49	10.60	10.38	10.49	10.05	qfq	5,813,536	60,974,614	-0.29%
2025-03-18	10.55	10.57	10.34	10.52	10.08	qfq	6,974,767	72,861,215	0.38%
2025-03-17	10.58	10.67	10.46	10.48	10.04	qfq	7,124,396	75,173,867	-0.95%
2025-03-14	10.55	10.81	10.42	10.58	10.14	qfq	7,741,189	82,162,960	-0.09%
2025-03-13	10.92	11.02	10.50	10.59	10.15	qfq	8,447,309	90,192,329	-3.20%
2025-03-12	11.19	11.21	10.89	10.94	10.48	qfq	15,193,735	167,059,434	-3.27%
2025-03-11	10.66	11.65	10.55	11.31	10.84	qfq	21,258,210	239,714,437	4.92%
2025-03-10	10.82	10.90	10.50	10.78	10.33	qfq	6,216,054	66,549,687	1.41%
2025-03-07	10.75	10.85	10.55	10.63	10.19	qfq	6,916,867	73,891,979	-2.03%
2025-03-06	10.80	10.99	10.66	10.85	10.40	qfq	11,221,961	122,092,968	2.36%
2025-03-05	10.50	10.63	10.28	10.60	10.16	qfq	7,072,393	74,085,961	0.86%
2025-03-04	10.31	10.58	10.22	10.51	10.07	qfq	6,911,920	72,136,015	1.35%
2025-03-03	10.94	10.96	10.02	10.37	9.94	qfq	11,031,719	115,254,457	-4.69%
2025-02-28	10.86	11.00	10.75	10.88	10.43	qfq	10,125,914	110,275,918	-0.18%
2025-02-27	11.08	11.10	10.63	10.90	10.45	qfq	11,488,012	125,038,307	-1.27%
2025-02-26	11.10	11.17	10.93	11.04	10.58	qfq	11,366,938	125,318,711	-0.81%
2025-02-25	11.42	11.43	11.00	11.13	10.67	qfq	13,496,180	150,205,600	-3.05%
2025-02-24	11.18	11.63	11.08	11.48	11.00	qfq	17,212,717	196,540,396	1.32%
2025-02-21	11.25	11.37	11.12	11.33	10.86	qfq	14,280,575	160,540,224	0.09%
2025-02-20	11.45	11.68	11.22	11.32	10.85	qfq	18,046,849	205,359,068	-3.08%
2025-02-19	11.32	11.69	11.15	11.68	11.19	qfq	22,330,610	256,985,484	3.55%
2025-02-18	11.71	11.87	11.10	11.28	10.81	qfq	27,266,301	313,615,337	-7.39%
2025-02-17	11.44	12.73	11.09	12.18	11.67	qfq	37,590,705	440,562,988	5.00%
2025-02-14	11.08	11.68	10.90	11.60	11.12	qfq	32,721,423	372,199,059	4.22%
2025-02-13	11.08	11.78	11.04	11.13	10.67	qfq	41,031,140	464,546,233	3.73%
2025-02-12	9.81	10.73	9.81	10.73	10.28	qfq	16,139,866	169,051,737	10.05%
2025-02-11	10.01	10.03	9.65	9.75	9.34	qfq	10,721,984	104,595,900	-2.89%
2025-02-10	10.19	10.26	9.96	10.04	9.62	qfq	12,150,181	122,557,790	-1.47%
2025-02-07	10.22	10.38	9.88	10.19	9.77	qfq	16,536,709	167,789,629	-0.10%
2025-02-06	10.01	10.23	9.79	10.20	9.78	qfq	12,036,225	120,579,607	1.29%
2025-02-05	9.96	10.16	9.61	10.07	9.65	qfq	9,509,533	94,573,359	2.76%
2025-01-27	10.58	10.70	9.77	9.80	9.39	qfq	10,703,158	108,327,174	-6.31%
2025-01-24	10.21	10.49	9.78	10.46	10.02	qfq	13,890,179	141,399,180	0.58%
2025-01-23	10.83	10.98	10.09	10.40	9.97	qfq	23,007,105	242,138,412	-5.37%
2025-01-22	10.47	11.00	10.35	10.99	10.53	qfq	23,282,942	250,126,964	1.76%
2025-01-21	11.49	11.89	10.61	10.80	10.35	qfq	37,508,734	413,217,852	-4.51%
2025-01-20	10.21	11.31	10.21	11.31	10.84	qfq	22,355,688	247,688,022	10.02%
2025-01-17	10.20	10.56	9.91	10.28	9.85	qfq	24,922,837	255,169,470	2.59%
2025-01-16	10.50	10.76	10.02	10.02	9.60	qfq	31,152,919	323,085,232	-6.44%
2025-01-15	9.50	10.71	9.33	10.71	10.26	qfq	33,384,923	344,548,996	9.96%
2025-01-14	9.78	9.95	9.08	9.74	9.33	qfq	28,131,995	266,846,877	1.46%
2025-01-13	10.35	10.49	9.60	9.60	9.20	qfq	32,078,466	315,519,140	-9.18%
2025-01-10	10.11	10.57	10.11	10.57	10.13	qfq	20,448,994	213,974,628	9.99%
2025-01-09	8.73	9.61	8.60	9.61	9.21	qfq	11,228,341	106,046,035	9.95%
2025-01-08	8.35	8.85	8.20	8.74	8.38	qfq	8,356,744	71,706,616	4.55%
2025-01-07	8.18	8.50	8.13	8.36	8.01	qfq	3,366,550	27,931,773	2.58%
2025-01-06	8.13	8.21	7.66	8.15	7.81	qfq	2,385,900	19,141,490	-1.57%
2025-01-03	8.52	8.60	8.08	8.28	7.94	qfq	3,335,041	27,615,656	-3.72%
2025-01-02	8.53	8.73	8.32	8.60	8.24	qfq	2,974,860	25,449,648	0.35%
2024-12-31	8.61	8.87	8.46	8.57	8.21	qfq	3,755,507	32,651,788	-0.46%
2024-12-30	8.67	8.77	8.37	8.61	8.25	qfq	2,713,200	23,159,058	-1.71%
2024-12-27	8.61	8.86	8.56	8.76	8.40	qfq	2,783,450	24,409,005	1.62%
2024-12-26	8.57	8.92	8.52	8.62	8.26	qfq	2,984,150	25,931,437	0.70%
2024-12-25	8.83	8.83	8.39	8.56	8.20	qfq	3,673,452	31,434,659	-3.28%
2024-12-24	8.99	9.05	8.67	8.85	8.48	qfq	4,788,372	42,307,064	-2.53%
2024-12-23	9.61	9.62	8.90	9.08	8.70	qfq	4,819,044	44,161,935	-5.61%
2024-12-20	9.48	9.70	9.41	9.62	9.22	qfq	3,215,607	30,818,941	0.73%
2024-12-19	9.33	9.60	9.05	9.55	9.15	qfq	3,966,750	37,059,517	0.63%
2024-12-18	9.75	9.80	9.20	9.49	9.09	qfq	6,043,650	56,827,630	-3.85%
2024-12-17	10.22	10.24	9.38	9.87	9.46	qfq	7,458,341	72,473,335	-3.99%
2024-12-16	10.20	10.60	9.99	10.28	9.85	qfq	7,819,900	80,403,015	1.28%
2024-12-13	9.87	10.59	9.80	10.15	9.73	qfq	8,702,477	88,198,021	2.01%
2024-12-12	9.54	9.97	9.50	9.95	9.54	qfq	5,898,591	57,414,486	4.63%
2024-12-11	9.49	9.56	9.40	9.51	9.11	qfq	3,270,400	31,003,403	0.53%
2024-12-10	9.72	9.89	9.43	9.46	9.07	qfq	5,402,650	52,219,089	-0.84%
2024-12-09	9.38	9.74	9.20	9.54	9.14	qfq	6,545,500	61,716,853	2.14%
2024-12-06	9.21	9.34	9.21	9.34	8.95	qfq	3,336,400	30,964,925	1.30%
2024-12-05	9.15	9.26	9.15	9.22	8.84	qfq	2,948,400	27,154,650	0.33%
2024-12-04	9.33	9.41	9.11	9.19	8.81	qfq	4,785,781	44,242,209	-2.23%
2024-12-03	9.32	9.57	9.22	9.40	9.01	qfq	7,403,210	69,557,693	0.64%
2024-12-02	9.98	9.98	9.18	9.34	8.95	qfq	10,926,091	102,167,979	-0.95%
2024-11-29	9.19	9.79	9.16	9.43	9.04	qfq	7,688,367	72,556,291	2.61%
2024-11-28	9.10	9.50	9.04	9.19	8.81	qfq	8,619,569	79,681,538	0.55%
2024-11-27	8.96	9.53	8.60	9.14	8.76	qfq	8,143,047	73,482,869	1.44%
2024-11-26	8.90	9.21	8.80	9.01	8.63	qfq	7,760,634	70,177,055	3.21%
2024-11-25	8.40	8.74	8.40	8.73	8.37	qfq	3,711,450	32,033,357	2.46%
2024-11-22	8.77	8.77	8.50	8.52	8.17	qfq	4,997,259	43,101,490	-2.41%
2024-11-21	8.70	8.79	8.61	8.73	8.37	qfq	2,942,450	25,605,003	0.34%
2024-11-20	8.57	8.73	8.49	8.70	8.34	qfq	3,793,150	32,835,698	1.64%
2024-11-19	8.39	8.56	8.33	8.56	8.20	qfq	3,971,450	33,569,796	1.54%
2024-11-18	8.68	8.78	8.35	8.43	8.08	qfq	5,122,900	43,603,215	-2.32%
2024-11-15	8.69	8.97	8.58	8.63	8.27	qfq	5,532,574	48,569,945	-1.60%
2024-11-14	8.95	9.16	8.73	8.77	8.40	qfq	6,903,762	61,597,846	-2.12%
2024-11-13	9.23	9.24	8.77	8.96	8.59	qfq	12,103,298	109,003,830	-5.58%
2024-11-12	10.18	10.28	9.27	9.49	9.09	qfq	24,225,477	234,368,884	-5.85%
2024-11-11	9.15	10.08	9.02	10.08	9.66	qfq	10,778,033	105,402,352	10.04%
2024-11-08	9.06	9.20	8.83	9.16	8.78	qfq	5,910,550	53,413,185	1.22%
2024-11-07	8.56	9.10	8.42	9.05	8.67	qfq	5,312,100	46,989,543	5.23%
2024-11-06	8.65	8.65	8.40	8.60	8.24	qfq	3,648,700	31,283,113	0.12%
2024-11-05	8.38	8.60	8.22	8.59	8.23	qfq	4,809,300	40,715,550	3.87%
2024-11-04	8.21	8.31	8.08	8.27	7.93	qfq	4,162,250	34,070,833	1.10%
2024-11-01	8.63	8.69	8.12	8.18	7.84	qfq	6,670,798	55,417,158	-5.54%
2024-10-31	8.57	8.90	8.57	8.66	8.30	qfq	4,032,150	35,166,890	1.05%
2024-10-30	8.72	8.77	8.49	8.57	8.21	qfq	4,711,650	40,700,073	-1.38%
2024-10-29	9.13	9.33	8.61	8.69	8.33	qfq	8,621,294	76,629,739	-3.66%
2024-10-28	8.54	9.06	8.47	9.02	8.64	qfq	6,536,524	57,864,830	6.75%
2024-10-25	8.38	8.51	8.20	8.45	8.10	qfq	4,513,094	38,036,228	1.68%
2024-10-24	8.43	8.45	8.24	8.31	7.96	qfq	4,451,661	37,105,397	-1.66%
2024-10-23	8.45	8.54	8.36	8.45	8.10	qfq	4,304,850	36,269,265	0.00%
2024-10-22	8.28	8.58	8.21	8.45	8.10	qfq	4,368,000	36,610,226	1.81%
2024-10-21	8.34	8.47	8.10	8.30	7.95	qfq	4,386,300	36,231,907	-0.24%
2024-10-18	8.06	8.39	7.99	8.32	7.97	qfq	5,494,998	45,275,191	3.23%
2024-10-17	8.30	8.47	8.05	8.06	7.72	qfq	4,320,568	35,737,013	-2.42%
2024-10-16	8.10	8.48	8.10	8.26	7.92	qfq	4,203,033	34,931,017	0.61%
2024-10-15	8.19	8.55	8.03	8.21	7.87	qfq	6,513,800	54,392,552	0.12%
2024-10-14	7.87	8.20	7.84	8.20	7.86	qfq	4,496,343	35,926,933	4.06%
2024-10-11	8.08	8.15	7.67	7.88	7.55	qfq	3,830,800	30,205,588	-3.43%
2024-10-10	7.95	8.32	7.87	8.16	7.82	qfq	7,237,250	58,617,480	1.75%
2024-10-09	8.28	8.40	7.90	8.02	7.69	qfq	7,738,200	63,146,548	-4.52%
2024-10-08	8.78	8.80	7.83	8.40	8.05	qfq	10,499,597	87,908,307	4.61%
2024-09-30	7.69	8.10	7.38	8.03	7.70	qfq	9,728,650	75,924,470	7.50%
2024-09-27	7.41	7.62	7.14	7.47	7.16	qfq	5,029,140	37,106,683	2.33%
2024-09-26	7.20	7.31	7.17	7.30	7.00	qfq	3,765,810	27,324,355	1.39%
2024-09-25	7.13	7.47	7.07	7.20	6.90	qfq	5,330,762	38,713,314	1.41%
2024-09-24	6.82	7.25	6.82	7.10	6.80	qfq	5,203,800	36,888,868	4.11%
2024-09-23	6.70	7.10	6.62	6.82	6.54	qfq	5,137,050	35,164,436	1.49%
2024-09-20	6.65	6.75	6.61	6.72	6.44	qfq	1,946,150	13,027,869	0.75%
2024-09-19	6.51	6.69	6.46	6.67	6.39	qfq	3,173,150	21,045,952	3.25%
2024-09-18	6.61	6.64	6.34	6.46	6.19	qfq	3,132,350	20,213,979	-2.12%
2024-09-13	6.61	6.78	6.55	6.60	6.33	qfq	3,657,500	24,396,068	0.30%
2024-09-12	6.56	6.68	6.55	6.58	6.31	qfq	1,772,450	11,750,824	0.30%
2024-09-11	6.64	6.67	6.51	6.56	6.29	qfq	1,674,950	11,041,544	-1.20%
2024-09-10	6.62	6.66	6.48	6.64	6.36	qfq	2,133,760	14,024,451	1.37%
2024-09-09	6.51	6.62	6.43	6.55	6.28	qfq	1,842,250	12,035,104	0.00%
2024-09-06	6.58	6.69	6.55	6.55	6.28	qfq	2,546,800	16,827,491	-1.50%
2024-09-05	6.50	6.69	6.44	6.65	6.37	qfq	3,369,400	22,263,686	0.30%
2024-09-04	6.76	6.80	6.61	6.63	6.17	qfq	3,065,750	20,477,527	-2.21%
2024-09-03	6.83	6.92	6.75	6.78	6.31	qfq	3,122,900	21,284,257	-0.73%
2024-09-02	6.92	7.02	6.80	6.83	6.35	qfq	4,149,733	28,721,633	-1.44%
2024-08-30	6.84	7.01	6.75	6.93	6.45	qfq	2,744,750	18,984,051	1.46%
2024-08-29	6.78	6.83	6.71	6.83	6.35	qfq	2,307,050	15,640,777	0.74%
2024-08-28	6.81	6.90	6.71	6.78	6.31	qfq	2,062,150	14,040,884	-1.31%
2024-08-27	6.89	6.99	6.72	6.87	6.39	qfq	2,692,400	18,390,830	-1.29%
2024-08-26	6.78	7.00	6.78	6.96	6.48	qfq	2,823,300	19,529,759	2.35%
2024-08-23	6.84	6.87	6.68	6.80	6.33	qfq	2,944,800	19,972,426	-0.73%
2024-08-22	7.08	7.09	6.81	6.85	6.37	qfq	3,455,700	24,008,332	-2.14%
2024-08-21	6.94	7.08	6.88	7.00	6.51	qfq	3,107,500	21,708,059	1.16%
2024-08-20	7.16	7.19	6.85	6.92	6.44	qfq	4,575,550	31,951,212	-3.22%
2024-08-19	6.97	7.17	6.93	7.15	6.65	qfq	3,609,400	25,580,090	0.00%
2024-08-16	7.18	7.26	7.11	7.15	6.65	qfq	3,586,351	25,697,118	-0.56%
2024-08-15	7.27	7.27	7.08	7.19	6.69	qfq	5,688,850	40,743,314	-1.24%
2024-08-14	7.25	7.50	7.18	7.28	6.77	qfq	6,988,750	51,166,731	1.68%
2024-08-13	6.99	7.16	6.90	7.16	6.66	qfq	4,151,050	29,290,921	2.29%
2024-08-12	6.86	7.02	6.86	7.00	6.51	qfq	3,230,000	22,480,850	1.01%
2024-08-09	6.82	7.02	6.80	6.93	6.45	qfq	3,414,500	23,712,406	1.61%
2024-08-08	6.74	6.87	6.71	6.82	6.34	qfq	2,678,971	18,232,356	0.15%
2024-08-07	6.81	6.87	6.73	6.81	6.34	qfq	2,430,400	16,542,062	0.15%
2024-08-06	6.61	6.80	6.61	6.80	6.33	qfq	3,094,300	20,787,718	2.87%
2024-08-05	6.86	6.86	6.58	6.61	6.15	qfq	3,920,000	26,330,552	-2.65%
2024-08-02	6.75	7.07	6.69	6.79	6.32	qfq	5,621,850	38,706,203	0.59%
2024-08-01	6.68	6.78	6.66	6.75	6.28	qfq	4,212,322	28,369,116	0.60%
2024-07-31	6.63	6.75	6.56	6.71	6.24	qfq	4,649,550	31,116,278	1.21%
2024-07-30	6.45	6.68	6.43	6.63	6.17	qfq	4,146,900	27,356,629	2.47%
2024-07-29	6.36	6.50	6.26	6.47	6.02	qfq	3,377,900	21,718,374	1.57%
2024-07-26	6.30	6.42	6.28	6.37	5.93	qfq	2,711,600	17,266,150	1.27%
2024-07-25	6.15	6.37	6.09	6.29	5.85	qfq	4,136,500	25,908,970	1.78%
2024-07-24	6.20	6.34	6.16	6.18	5.75	qfq	4,068,800	25,396,751	-2.22%
2024-07-23	6.32	6.54	6.32	6.32	5.88	qfq	4,563,750	29,316,865	-0.63%
2024-07-22	6.29	6.42	6.22	6.36	5.92	qfq	4,004,150	25,341,681	-0.31%
2024-07-19	6.37	6.44	6.27	6.38	5.94	qfq	4,532,900	28,825,673	-0.31%
2024-07-18	6.42	6.48	6.10	6.40	5.95	qfq	9,362,466	58,909,965	-2.88%
2024-07-17	6.73	6.73	6.58	6.59	6.13	qfq	9,145,500	60,852,885	-3.80%
2024-07-16	6.97	7.03	6.70	6.85	6.37	qfq	10,932,150	74,157,394	-1.15%
2024-07-15	7.15	7.38	6.87	6.93	6.45	qfq	18,333,250	129,404,073	-3.35%
2024-07-12	6.87	7.17	6.70	7.17	6.67	qfq	7,178,400	50,203,221	9.97%
2024-07-11	6.35	6.56	6.28	6.52	6.07	qfq	3,914,716	25,126,639	4.15%
2024-07-10	6.35	6.38	6.19	6.26	5.82	qfq	2,504,150	15,753,771	-1.42%
2024-07-09	6.37	6.40	6.14	6.35	5.91	qfq	4,218,500	26,555,251	-0.31%
2024-07-08	6.66	6.68	6.30	6.37	5.93	qfq	3,331,450	21,334,345	-3.34%
2024-07-05	6.46	6.62	6.38	6.59	6.13	qfq	2,845,850	18,532,421	2.01%
2024-07-04	6.70	6.77	6.45	6.46	6.01	qfq	3,235,050	21,199,320	-3.58%
2024-07-03	6.83	6.90	6.68	6.70	6.23	qfq	3,194,200	21,572,967	-2.19%
2024-07-02	6.76	6.96	6.69	6.85	6.37	qfq	4,656,650	31,931,216	1.33%
2024-07-01	6.69	6.93	6.62	6.76	6.29	qfq	5,012,450	33,868,888	1.50%
2024-06-28	6.80	6.80	6.55	6.66	6.20	qfq	3,653,600	24,420,006	0.15%
2024-06-27	6.77	6.85	6.61	6.65	6.19	qfq	2,871,250	19,347,618	-1.19%
2024-06-26	6.56	6.78	6.38	6.73	6.26	qfq	4,094,250	27,063,017	2.28%
2024-06-25	6.51	6.67	6.48	6.58	6.12	qfq	4,288,850	28,236,612	2.02%
2024-06-24	6.77	6.83	6.44	6.45	6.00	qfq	6,470,700	42,395,543	-5.43%
2024-06-21	6.63	6.94	6.57	6.82	6.34	qfq	5,670,900	38,562,865	2.87%
2024-06-20	6.88	6.90	6.60	6.63	6.17	qfq	5,649,850	37,922,224	-4.88%
2024-06-19	6.83	7.10	6.74	6.97	6.48	qfq	7,075,600	49,212,024	2.80%
2024-06-18	6.59	6.84	6.50	6.78	6.31	qfq	5,988,450	40,268,998	2.57%
2024-06-17	6.88	6.93	6.59	6.61	6.15	qfq	6,253,750	41,991,215	-3.22%
2024-06-14	6.65	6.86	6.54	6.83	6.35	qfq	5,881,300	39,637,545	1.64%
2024-06-13	6.99	7.13	6.66	6.72	6.25	qfq	7,843,803	53,252,116	-2.89%
2024-06-12	7.00	7.05	6.79	6.92	6.44	qfq	9,087,122	62,769,311	0.14%
2024-06-11	6.44	7.13	6.22	6.91	6.43	qfq	17,809,293	119,889,677	3.91%
2024-06-07	6.64	6.98	6.64	6.65	6.19	qfq	20,153,942	135,798,708	-9.89%
2024-06-06	7.38	7.45	7.38	7.38	6.87	qfq	3,368,550	24,863,819	-10.00%
2024-06-05	8.40	9.10	7.90	8.20	7.63	qfq	28,430,493	238,643,439	-1.44%
2024-06-04	8.00	8.32	7.93	8.32	7.74	qfq	11,696,394	96,571,133	10.05%
2024-06-03	6.87	7.56	6.75	7.56	7.03	qfq	7,887,850	56,901,054	10.04%
2024-05-31	6.97	6.97	6.64	6.87	6.39	qfq	1,845,200	12,704,030	0.00%
2024-05-30	6.90	7.03	6.85	6.87	6.39	qfq	1,671,850	11,572,469	-0.43%
2024-05-29	6.95	7.00	6.82	6.90	6.42	qfq	1,754,700	12,174,675	-2.27%
2024-05-28	7.13	7.25	7.02	7.06	6.39	qfq	2,182,800	15,487,029	-0.70%
2024-05-27	7.10	7.21	6.98	7.11	6.43	qfq	2,173,700	15,317,382	0.14%
2024-05-24	7.19	7.23	7.03	7.10	6.42	qfq	2,229,550	15,925,236	-1.39%
2024-05-23	7.36	7.40	7.11	7.20	6.51	qfq	3,713,100	26,833,840	-2.57%
2024-05-22	7.37	7.60	7.29	7.39	6.69	qfq	4,393,850	32,651,096	0.96%
2024-05-21	7.34	7.46	7.21	7.32	6.62	qfq	3,322,900	24,385,666	-0.41%
2024-05-20	7.40	7.42	7.30	7.35	6.65	qfq	3,844,492	28,288,778	-0.81%
2024-05-17	7.50	7.54	7.25	7.41	6.70	qfq	6,505,031	47,809,681	-1.46%
2024-05-16	7.26	7.52	7.26	7.52	6.80	qfq	7,943,560	58,979,086	2.73%
2024-05-15	7.16	7.43	7.10	7.32	6.62	qfq	5,465,078	40,018,725	1.81%
2024-05-14	6.95	7.23	6.95	7.19	6.50	qfq	4,603,978	32,913,786	4.05%
2024-05-13	7.04	7.04	6.75	6.91	6.25	qfq	3,905,400	26,949,308	-2.12%
2024-05-10	7.14	7.14	6.99	7.06	6.39	qfq	3,034,500	21,363,747	-0.28%
2024-05-09	7.01	7.12	6.97	7.08	6.41	qfq	3,656,771	25,885,074	1.14%
2024-05-08	7.16	7.20	7.00	7.00	6.33	qfq	4,286,970	30,283,969	-1.96%
2024-05-07	7.11	7.30	7.04	7.14	6.46	qfq	8,626,897	61,456,313	-0.70%
2024-05-06	7.41	7.41	6.94	7.19	6.50	qfq	16,880,088	120,868,116	-1.24%
2024-04-30	7.27	7.28	7.27	7.28	6.59	qfq	6,575,850	47,868,738	9.97%
2024-04-29	6.31	6.63	6.20	6.62	5.99	qfq	6,363,686	41,037,616	3.44%
2024-04-26	6.65	6.68	6.36	6.40	5.79	qfq	7,308,450	47,571,671	-5.04%
2024-04-25	6.38	6.82	6.28	6.74	6.10	qfq	8,385,850	55,079,506	3.85%
2024-04-24	6.14	6.53	6.07	6.49	5.87	qfq	6,021,960	38,292,856	4.01%
2024-04-23	5.92	6.38	5.86	6.24	5.65	qfq	5,011,050	30,927,811	4.87%
2024-04-22	6.01	6.07	5.72	5.95	5.38	qfq	3,735,500	22,124,890	-1.16%
2024-04-19	6.05	6.12	5.86	6.02	5.45	qfq	3,156,400	18,934,903	0.67%
2024-04-18	6.22	6.22	5.80	5.98	5.41	qfq	4,880,696	29,261,780	0.84%
2024-04-17	5.39	5.93	5.33	5.93	5.36	qfq	3,183,200	18,335,920	10.02%
2024-04-16	5.87	5.89	5.39	5.39	4.88	qfq	5,367,850	29,398,455	-10.02%
2024-04-15	6.57	6.66	5.99	5.99	5.42	qfq	5,476,900	33,670,465	-9.92%
2024-04-12	6.78	6.85	6.61	6.65	6.02	qfq	2,372,821	15,973,687	-1.77%
2024-04-11	6.67	6.90	6.55	6.77	6.12	qfq	3,973,871	26,925,500	1.50%
2024-04-10	6.92	6.94	6.57	6.67	6.03	qfq	4,832,450	32,470,902	-3.61%
2024-04-09	6.90	7.00	6.83	6.92	6.26	qfq	3,492,326	24,131,366	0.87%
2024-04-08	7.19	7.23	6.82	6.86	6.21	qfq	4,147,146	28,983,259	-4.46%
2024-04-03	7.23	7.25	7.06	7.18	6.50	qfq	3,130,300	22,367,623	-0.55%
2024-04-02	7.19	7.29	7.18	7.22	6.53	qfq	3,367,526	24,393,991	-0.14%
2024-04-01	7.16	7.27	7.14	7.23	6.54	qfq	3,680,021	26,474,284	0.98%
2024-03-29	6.97	7.18	6.93	7.16	6.48	qfq	5,327,644	37,921,662	2.87%
2024-03-28	6.75	7.05	6.74	6.96	6.30	qfq	4,865,228	33,814,046	3.11%
2024-03-27	7.00	7.03	6.74	6.75	6.11	qfq	4,130,880	28,335,528	-4.12%
2024-03-26	6.92	7.04	6.68	7.04	6.37	qfq	6,415,996	44,278,650	0.86%
2024-03-25	7.16	7.22	6.91	6.98	6.31	qfq	5,627,794	39,871,141	-1.97%
2024-03-22	7.22	7.26	7.08	7.12	6.44	qfq	6,147,030	43,948,195	-1.52%
2024-03-21	7.42	7.48	7.15	7.23	6.54	qfq	10,324,365	75,148,763	-2.03%
2024-03-20	7.32	7.44	7.24	7.38	6.68	qfq	12,716,805	93,722,326	-3.28%
2024-03-19	7.53	8.00	7.36	7.63	6.90	qfq	19,621,210	148,467,830	3.81%
2024-03-18	8.48	8.48	7.35	7.35	6.65	qfq	20,118,040	152,070,753	-5.04%
2024-03-15	7.70	7.74	7.41	7.74	7.00	qfq	5,615,444	43,336,522	9.94%
2024-03-14	6.66	7.04	6.41	7.04	6.37	qfq	5,249,050	36,764,023	10.00%
2024-03-13	6.46	6.48	6.30	6.40	5.79	qfq	2,920,000	18,656,853	-0.47%
2024-03-12	6.24	6.45	6.23	6.43	5.82	qfq	3,772,887	23,951,238	3.21%
2024-03-11	6.14	6.24	6.08	6.23	5.64	qfq	2,779,300	17,100,512	1.80%
2024-03-08	6.09	6.33	6.05	6.12	5.54	qfq	2,785,400	17,039,167	0.33%
2024-03-07	6.13	6.30	6.08	6.10	5.52	qfq	3,642,400	22,503,452	0.33%
2024-03-06	5.92	6.14	5.90	6.08	5.50	qfq	4,444,900	26,750,441	2.53%
2024-03-05	6.18	6.18	5.91	5.93	5.36	qfq	4,494,500	26,969,579	-4.20%
2024-03-04	6.30	6.46	6.02	6.19	5.60	qfq	4,731,050	29,168,149	-2.06%
2024-03-01	6.37	6.65	6.16	6.32	5.72	qfq	4,435,481	27,930,305	-0.78%
2024-02-29	5.92	6.40	5.92	6.37	5.76	qfq	5,909,100	37,088,119	2.91%
2024-02-28	6.92	7.09	6.19	6.19	5.60	qfq	9,448,100	61,719,598	-10.03%
2024-02-27	6.66	6.88	6.60	6.88	6.22	qfq	4,346,417	29,528,638	2.99%
2024-02-26	6.55	6.85	6.43	6.68	6.04	qfq	6,294,459	41,765,709	1.98%
2024-02-23	6.43	6.57	6.34	6.55	5.93	qfq	7,395,150	47,871,893	1.87%
2024-02-22	6.23	6.54	6.20	6.43	5.82	qfq	10,762,100	67,919,665	0.78%
2024-02-21	5.64	6.38	5.64	6.38	5.77	qfq	9,444,846	57,204,825	10.00%
2024-02-20	5.49	5.86	5.34	5.80	5.25	qfq	10,852,192	60,822,906	5.26%
2024-02-19	5.28	5.51	5.20	5.51	4.98	qfq	10,928,713	58,417,681	3.38%
2024-02-08	4.70	5.45	4.46	5.33	4.82	qfq	14,983,560	71,560,088	7.68%
2024-02-07	5.50	5.50	4.95	4.95	4.48	qfq	5,900,000	29,537,613	-10.00%
2024-02-06	5.65	5.67	5.50	5.50	4.98	qfq	6,688,700	36,936,311	-9.98%
2024-02-05	6.34	6.71	6.11	6.11	5.53	qfq	2,656,900	16,469,061	-10.01%
2024-02-02	7.31	7.60	6.66	6.79	6.14	qfq	6,522,950	46,082,003	-8.24%
2024-02-01	7.80	7.93	7.23	7.40	6.69	qfq	7,514,189	55,815,721	-7.50%
2024-01-31	8.70	8.81	7.95	8.00	7.24	qfq	5,675,050	46,881,639	-9.19%
2024-01-30	9.66	9.66	8.73	8.81	7.97	qfq	3,070,700	27,559,120	-4.45%
2024-01-29	9.74	9.74	9.16	9.22	8.34	qfq	3,254,300	30,389,527	-3.46%
2024-01-26	9.43	9.73	9.28	9.55	8.64	qfq	2,513,517	24,069,854	2.03%
2024-01-25	8.84	9.36	8.77	9.36	8.47	qfq	3,444,150	31,229,708	7.34%
2024-01-24	8.43	8.76	8.33	8.72	7.89	qfq	3,900,150	33,414,065	3.81%
2024-01-23	8.61	8.69	8.25	8.40	7.60	qfq	3,712,400	31,123,729	-1.98%
2024-01-22	9.26	9.26	8.57	8.57	7.75	qfq	3,705,950	33,100,721	-7.35%
2024-01-19	9.47	9.49	9.22	9.25	8.37	qfq	2,399,400	22,380,120	-2.12%
2024-01-18	9.51	9.64	9.14	9.45	8.55	qfq	3,771,500	35,209,799	-0.53%
2024-01-17	9.85	9.90	9.50	9.50	8.59	qfq	2,645,300	25,619,595	-3.55%
2024-01-16	9.78	9.95	9.75	9.85	8.91	qfq	2,540,600	25,040,208	0.41%
2024-01-15	9.68	9.86	9.59	9.81	8.88	qfq	2,152,600	21,017,683	1.13%
2024-01-12	9.74	9.92	9.69	9.70	8.78	qfq	2,237,000	21,948,563	-0.21%
2024-01-11	9.55	9.87	9.54	9.72	8.79	qfq	2,429,650	23,487,965	1.78%
2024-01-10	9.80	9.82	9.50	9.55	8.64	qfq	2,690,250	25,906,219	-2.65%
2024-01-09	9.66	9.86	9.61	9.81	8.88	qfq	2,524,950	24,647,708	1.45%
2024-01-08	9.87	9.89	9.65	9.67	8.75	qfq	2,470,800	24,115,793	-1.02%
2024-01-05	9.89	9.96	9.72	9.77	8.84	qfq	2,126,450	20,941,788	-1.31%
2024-01-04	9.88	9.93	9.77	9.90	8.96	qfq	2,951,014	29,090,083	1.23%
2024-01-03	10.13	10.25	9.70	9.78	8.85	qfq	4,106,250	40,494,830	-3.55%
2024-01-02	9.90	10.18	9.90	10.14	9.17	qfq	3,920,364	39,447,402	2.94%
2023-12-29	9.69	9.89	9.63	9.85	8.91	qfq	2,415,200	23,702,995	1.97%
2023-12-28	9.47	9.70	9.25	9.66	8.74	qfq	2,276,400	21,795,935	2.44%
2023-12-27	9.45	9.47	9.28	9.43	8.53	qfq	1,256,550	11,797,414	1.07%
2023-12-26	9.50	9.53	9.29	9.33	8.44	qfq	1,686,650	15,811,932	-1.48%
2023-12-25	9.66	9.66	9.36	9.47	8.57	qfq	1,830,900	17,324,904	-1.87%
2023-12-22	9.75	9.83	9.62	9.65	8.73	qfq	2,061,903	20,059,818	-0.92%
2023-12-21	9.57	9.75	9.48	9.74	8.81	qfq	1,917,350	18,450,940	1.14%
2023-12-20	9.61	9.78	9.58	9.63	8.71	qfq	2,048,250	19,832,973	0.10%
2023-12-19	9.72	9.72	9.48	9.62	8.70	qfq	1,429,150	13,667,794	-0.21%
2023-12-18	9.67	9.85	9.54	9.64	8.72	qfq	2,066,137	20,065,592	-0.72%
2023-12-15	9.75	9.91	9.68	9.71	8.78	qfq	1,680,387	16,369,779	-1.52%
2023-12-14	9.76	9.90	9.67	9.86	8.92	qfq	2,100,700	20,611,055	1.13%
2023-12-13	9.77	9.82	9.62	9.75	8.82	qfq	1,921,650	18,753,532	0.52%
2023-12-12	9.55	9.72	9.43	9.70	8.78	qfq	2,665,750	25,604,128	1.68%
2023-12-11	9.34	9.57	9.26	9.54	8.63	qfq	3,499,121	33,135,388	1.60%
2023-12-08	9.61	9.79	9.34	9.39	8.50	qfq	2,917,771	27,672,523	-2.29%
2023-12-07	9.73	9.82	9.59	9.61	8.69	qfq	2,388,621	23,110,152	-1.33%
2023-12-06	9.63	9.74	9.46	9.74	8.81	qfq	1,667,249	16,131,283	1.25%
2023-12-05	9.75	9.77	9.53	9.62	8.70	qfq	1,531,034	14,731,985	-0.52%
2023-12-04	9.66	9.75	9.55	9.67	8.75	qfq	1,888,100	18,249,027	0.42%
2023-12-01	9.69	9.73	9.52	9.63	8.71	qfq	1,656,988	15,944,817	-0.41%
2023-11-30	9.69	9.72	9.50	9.67	8.75	qfq	1,733,000	16,636,109	-0.21%
2023-11-29	9.77	9.82	9.64	9.69	8.77	qfq	1,476,400	14,352,769	-0.82%
2023-11-28	9.63	10.00	9.58	9.77	8.84	qfq	2,152,999	21,070,510	1.14%
2023-11-27	9.49	9.78	9.49	9.66	8.74	qfq	2,893,250	27,983,029	0.94%
2023-11-24	9.69	9.82	9.54	9.57	8.66	qfq	1,812,742	17,471,275	-0.21%
2023-11-23	9.49	9.62	9.48	9.59	8.68	qfq	2,115,250	20,249,360	1.05%
2023-11-22	9.55	9.69	9.47	9.49	8.59	qfq	2,944,050	28,211,519	-0.63%
2023-11-21	9.53	9.67	9.49	9.55	8.64	qfq	1,625,550	15,571,630	0.00%
2023-11-20	9.42	9.58	9.42	9.55	8.64	qfq	1,856,800	17,679,106	1.06%
2023-11-17	9.45	9.56	9.42	9.45	8.55	qfq	1,878,791	17,846,346	0.00%
2023-11-16	9.48	9.62	9.44	9.45	8.55	qfq	2,361,815	22,509,096	-0.21%
2023-11-15	9.60	9.69	9.45	9.47	8.57	qfq	2,023,550	19,268,683	-0.42%
2023-11-14	9.44	9.59	9.36	9.51	8.60	qfq	2,440,191	23,070,250	1.06%
2023-11-13	9.23	9.43	9.15	9.41	8.51	qfq	4,440,150	41,309,112	2.84%
2023-11-10	9.51	9.51	9.10	9.15	8.28	qfq	5,419,100	49,925,958	-5.18%
2023-11-09	9.37	9.68	9.37	9.65	8.73	qfq	4,395,192	42,018,943	2.66%
2023-11-08	9.31	9.47	9.30	9.40	8.50	qfq	1,861,033	17,505,047	0.53%
2023-11-07	9.23	9.36	9.12	9.35	8.46	qfq	2,506,417	23,219,119	1.63%
2023-11-06	9.11	9.20	8.99	9.20	8.32	qfq	2,886,400	26,361,294	2.45%
2023-11-03	8.90	9.00	8.89	8.98	8.12	qfq	2,283,400	20,478,990	0.67%
2023-11-02	8.92	9.00	8.85	8.92	8.07	qfq	2,417,500	21,575,673	-0.34%
2023-11-01	8.90	8.99	8.80	8.95	8.10	qfq	2,676,100	23,853,862	1.24%
2023-10-31	8.70	8.89	8.70	8.84	8.00	qfq	2,618,500	23,090,411	1.61%
2023-10-30	8.64	8.87	8.61	8.70	7.87	qfq	1,741,900	15,161,951	0.69%
2023-10-27	8.52	8.71	8.46	8.64	7.82	qfq	1,866,750	16,069,760	1.77%
2023-10-26	8.50	8.55	8.37	8.49	7.68	qfq	2,115,950	17,940,633	0.00%
2023-10-25	8.25	8.51	8.24	8.49	7.68	qfq	2,710,500	22,834,532	3.79%
2023-10-24	7.75	8.18	7.73	8.18	7.40	qfq	1,859,849	14,912,780	5.96%
2023-10-23	7.86	7.86	7.64	7.72	6.98	qfq	1,780,050	13,770,751	-1.91%
2023-10-20	7.90	7.98	7.74	7.87	7.12	qfq	1,277,400	10,057,407	0.13%
2023-10-19	7.90	8.05	7.77	7.86	7.11	qfq	1,196,800	9,464,019	-0.38%
2023-10-18	8.00	8.02	7.86	7.89	7.14	qfq	1,136,984	8,997,131	-1.38%
2023-10-17	7.95	8.02	7.89	8.00	7.24	qfq	1,141,400	9,083,764	0.63%
2023-10-16	7.85	8.01	7.84	7.95	7.19	qfq	1,377,450	10,934,416	1.40%
2023-10-13	7.90	7.97	7.78	7.84	7.09	qfq	1,231,050	9,645,291	-1.13%
2023-10-12	8.07	8.12	7.91	7.93	7.17	qfq	1,453,300	11,579,335	-1.98%
2023-10-11	8.16	8.23	8.02	8.09	7.32	qfq	1,285,400	10,380,414	-0.49%
2023-10-10	8.23	8.28	8.11	8.13	7.36	qfq	1,108,450	9,064,658	-1.45%
2023-10-09	8.43	8.43	8.21	8.25	7.46	qfq	1,873,033	15,506,813	-2.48%
2023-09-28	8.36	8.48	8.25	8.46	7.65	qfq	1,501,400	12,582,144	2.17%
2023-09-27	8.18	8.37	8.10	8.28	7.49	qfq	1,279,050	10,616,775	1.22%
2023-09-26	8.18	8.27	8.14	8.18	7.40	qfq	999,600	8,191,773	-0.12%
2023-09-25	8.35	8.39	8.15	8.19	7.41	qfq	1,892,000	15,564,443	-2.03%
2023-09-22	8.15	8.39	8.09	8.36	7.56	qfq	1,960,950	16,202,710	2.33%
2023-09-21	8.22	8.42	8.13	8.17	7.39	qfq	1,716,050	14,116,080	-0.49%
2023-09-20	8.29	8.37	8.13	8.21	7.43	qfq	1,801,900	14,874,774	-0.85%
2023-09-19	8.51	8.63	8.27	8.28	7.49	qfq	2,348,950	19,779,990	-2.36%
2023-09-18	8.17	8.51	8.10	8.48	7.67	qfq	2,710,250	22,724,619	3.79%
2023-09-15	8.12	8.22	8.03	8.17	7.39	qfq	1,760,600	14,376,333	0.37%
2023-09-14	8.11	8.23	8.05	8.14	7.36	qfq	2,271,850	18,489,345	0.37%
2023-09-13	8.02	8.21	8.02	8.11	7.34	qfq	1,960,350	15,928,325	0.50%
2023-09-12	8.03	8.18	8.00	8.07	7.30	qfq	2,330,550	18,817,384	0.75%
2023-09-11	8.15	8.15	7.95	8.01	7.25	qfq	3,357,250	26,973,973	-1.35%
2023-09-08	8.43	8.58	8.09	8.12	7.35	qfq	5,787,350	47,768,286	-4.25%
2023-09-07	8.38	9.10	8.38	8.48	7.67	qfq	7,195,322	62,381,461	0.00%
2023-09-06	8.36	8.57	8.29	8.48	7.67	qfq	2,833,750	23,852,316	1.68%
2023-09-05	8.46	8.52	8.14	8.34	7.55	qfq	2,907,100	24,109,273	-1.42%
2023-09-04	8.42	8.63	8.32	8.46	7.65	qfq	3,866,550	32,628,052	1.20%
2023-09-01	8.56	8.74	8.25	8.36	7.56	qfq	3,450,853	28,882,058	-0.36%
2023-08-31	8.69	8.80	8.32	8.39	7.59	qfq	2,591,450	21,943,052	-2.78%
2023-08-30	8.66	8.78	8.58	8.63	7.81	qfq	2,725,200	23,604,437	-0.35%
2023-08-29	8.77	8.77	8.52	8.66	7.83	qfq	3,005,000	26,042,865	1.64%
2023-08-28	9.13	9.13	8.51	8.52	7.71	qfq	2,927,800	25,604,901	-0.58%
2023-08-25	8.56	8.80	8.52	8.57	7.75	qfq	1,322,450	11,407,103	-0.12%
2023-08-24	8.92	8.94	8.50	8.58	7.76	qfq	1,617,350	13,996,702	-2.83%
2023-08-23	8.87	9.08	8.77	8.83	7.99	qfq	1,038,462	9,188,650	-0.45%
2023-08-22	9.03	9.09	8.80	8.87	8.02	qfq	1,349,300	12,032,536	-0.78%
2023-08-21	8.86	9.09	8.85	8.94	8.09	qfq	1,415,888	12,718,168	1.02%
2023-08-18	8.90	9.08	8.81	8.85	8.01	qfq	987,850	8,808,404	-1.12%
2023-08-17	8.64	8.95	8.57	8.95	8.10	qfq	1,385,815	12,187,088	2.99%
2023-08-16	8.76	8.81	8.59	8.69	7.86	qfq	1,095,150	9,528,389	-0.23%
2023-08-15	8.95	8.98	8.64	8.71	7.88	qfq	1,811,950	15,897,583	-2.46%
2023-08-14	8.65	8.95	8.43	8.93	8.08	qfq	2,021,150	17,712,463	3.12%
2023-08-11	8.89	8.89	8.60	8.66	7.83	qfq	1,763,050	15,376,916	-1.70%
2023-08-10	8.90	8.90	8.74	8.81	7.97	qfq	891,300	7,858,533	-0.34%
2023-08-09	8.92	9.01	8.80	8.84	8.00	qfq	1,074,050	9,553,971	-0.90%
2023-08-08	8.81	8.95	8.77	8.92	8.07	qfq	1,488,700	13,218,754	1.25%
2023-08-07	8.86	8.91	8.72	8.81	7.97	qfq	2,192,750	19,297,960	-0.56%
2023-08-04	9.07	9.12	8.83	8.86	8.02	qfq	1,427,700	12,771,581	-2.32%
2023-08-03	9.05	9.10	8.86	9.07	8.21	qfq	2,001,300	18,022,119	0.22%
2023-08-02	8.92	9.10	8.89	9.05	8.19	qfq	1,754,300	15,844,420	1.00%
2023-08-01	8.82	9.03	8.64	8.96	8.11	qfq	2,563,400	22,851,126	1.59%
2023-07-31	8.97	8.97	8.73	8.82	7.98	qfq	1,998,400	17,582,745	0.34%
2023-07-28	8.98	8.98	8.68	8.79	7.95	qfq	1,831,600	16,093,380	-0.11%
2023-07-27	8.89	8.94	8.72	8.80	7.96	qfq	1,860,500	16,459,407	-1.12%
2023-07-26	8.77	8.96	8.64	8.90	8.05	qfq	2,286,300	20,298,570	1.60%
2023-07-25	8.65	8.77	8.61	8.76	7.93	qfq	2,253,050	19,642,401	1.15%
2023-07-24	8.49	8.72	8.47	8.66	7.83	qfq	1,881,650	16,267,275	1.52%
2023-07-21	8.44	8.66	8.44	8.53	7.72	qfq	1,800,850	15,392,580	-0.35%
2023-07-20	8.66	8.66	8.46	8.56	7.74	qfq	1,610,450	13,794,754	-0.12%
2023-07-19	8.58	8.65	8.46	8.57	7.75	qfq	998,100	8,558,754	0.47%
2023-07-18	8.55	8.62	8.44	8.53	7.72	qfq	1,506,350	12,872,307	0.00%