SECURITY DETAIL · RAW DATA

金时科技002951.SZ

ASZSECNYSTOCK

最近收盘价12.102026-07-17

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）7,794,100

成交额（元）96,069,757

日线记录724

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 2 条

复权因子 724 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
2025-06-11	2025-06-19	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-19	2024-10-28	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 724 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	12.87	12.87	11.92	12.10	12.10	qfq	7,794,100	96,069,757	-5.25%
2026-07-16	12.57	13.18	12.32	12.77	12.77	qfq	9,412,000	120,687,736	0.63%
2026-07-15	12.44	13.00	12.41	12.69	12.69	qfq	10,323,700	131,607,939	0.00%
2026-07-14	12.14	12.75	11.88	12.69	12.69	qfq	13,786,700	169,802,629	-2.83%
2026-07-13	14.38	14.38	13.06	13.06	13.06	qfq	13,044,100	174,120,636	-9.99%
2026-07-10	14.93	15.25	14.22	14.51	14.51	qfq	22,217,122	323,890,563	-8.16%
2026-07-09	16.43	17.12	14.69	15.80	15.80	qfq	31,756,700	503,284,093	-3.19%
2026-07-08	14.70	16.32	13.86	16.32	16.32	qfq	26,778,200	407,389,276	9.97%
2026-07-07	13.59	14.84	13.59	14.84	14.84	qfq	6,030,300	87,552,170	10.01%
2026-07-06	13.77	14.43	13.46	13.49	13.49	qfq	9,404,700	130,640,170	-1.60%
2026-07-03	13.38	13.94	13.30	13.71	13.71	qfq	6,892,300	94,561,996	2.08%
2026-07-02	13.35	13.83	13.23	13.43	13.43	qfq	6,967,600	94,535,900	0.60%
2026-07-01	13.32	13.67	13.27	13.35	13.35	qfq	5,878,100	78,866,432	-0.07%
2026-06-30	13.50	13.64	13.30	13.36	13.36	qfq	5,741,800	77,305,585	-1.62%
2026-06-29	14.00	14.14	13.41	13.58	13.58	qfq	7,072,700	96,780,176	-2.86%
2026-06-26	14.41	14.54	13.90	13.98	13.98	qfq	8,645,300	122,699,049	-4.96%
2026-06-25	15.00	16.10	14.64	14.71	14.71	qfq	10,389,600	157,260,694	-1.93%
2026-06-24	15.84	15.84	14.63	15.00	15.00	qfq	11,406,000	171,728,617	-5.24%
2026-06-23	15.66	16.26	15.47	15.83	15.83	qfq	7,984,000	127,051,892	0.13%
2026-06-22	15.95	16.35	15.34	15.81	15.81	qfq	10,930,799	172,484,278	-1.80%
2026-06-18	16.00	16.34	15.90	16.10	16.10	qfq	8,283,700	133,215,385	-0.43%
2026-06-17	16.71	16.97	16.08	16.17	16.17	qfq	14,955,400	244,554,896	-4.38%
2026-06-16	16.48	17.15	16.20	16.91	16.91	qfq	16,043,600	269,709,584	3.55%
2026-06-15	15.95	16.79	15.80	16.33	16.33	qfq	17,849,599	292,029,282	3.68%
2026-06-12	16.20	16.47	15.70	15.75	15.75	qfq	17,538,900	279,733,823	-2.78%
2026-06-11	15.76	16.96	15.76	16.20	16.20	qfq	22,446,496	367,881,309	-0.43%
2026-06-10	17.30	17.37	16.27	16.27	16.27	qfq	24,181,726	403,988,000	-10.01%
2026-06-09	18.81	19.50	18.07	18.08	18.08	qfq	37,005,175	684,709,004	-9.96%
2026-06-08	20.08	20.08	20.08	20.08	20.08	qfq	2,746,900	55,157,752	-10.00%
2026-06-05	23.25	24.28	22.31	22.31	22.31	qfq	15,703,675	360,313,545	-10.00%
2026-06-04	21.41	24.79	21.22	24.79	24.79	qfq	29,388,941	684,438,138	9.98%
2026-06-03	22.08	23.47	21.36	22.54	22.54	qfq	37,756,011	854,050,945	5.62%
2026-06-02	19.21	21.34	18.01	21.34	21.34	qfq	36,700,719	727,747,335	10.00%
2026-06-01	17.16	19.40	17.01	19.40	19.40	qfq	27,901,208	504,334,370	9.98%
2026-05-29	17.98	18.88	17.54	17.64	17.64	qfq	33,920,964	610,384,234	0.86%
2026-05-28	16.20	17.49	15.75	17.49	17.49	qfq	12,778,300	216,429,210	10.00%
2026-05-27	16.49	17.10	15.82	15.90	15.90	qfq	10,940,200	176,796,884	-4.50%
2026-05-26	17.24	17.39	16.57	16.65	16.65	qfq	15,526,830	261,130,901	-5.56%
2026-05-25	16.07	17.63	16.07	17.63	17.63	qfq	7,914,530	138,465,894	9.98%
2026-05-22	15.51	16.15	15.47	16.03	16.03	qfq	6,036,900	95,464,702	2.95%
2026-05-21	16.73	16.77	15.47	15.57	15.57	qfq	8,316,100	133,569,628	-6.93%
2026-05-20	17.00	17.01	16.52	16.73	16.73	qfq	5,079,160	84,830,137	-1.53%
2026-05-19	17.11	17.26	16.80	16.99	16.99	qfq	10,028,400	170,162,075	-1.16%
2026-05-18	16.68	17.33	15.98	17.19	17.19	qfq	15,311,887	255,271,283	2.87%
2026-05-15	16.75	17.13	16.53	16.71	16.71	qfq	8,748,055	146,673,515	-0.95%
2026-05-14	17.20	17.39	16.84	16.87	16.87	qfq	12,684,100	217,044,399	-1.29%
2026-05-13	16.96	17.31	16.83	17.09	17.09	qfq	12,014,300	205,070,142	0.47%
2026-05-12	16.70	17.74	16.50	17.01	17.01	qfq	14,319,700	243,597,743	2.90%
2026-05-11	16.79	17.15	16.42	16.53	16.53	qfq	11,993,500	199,718,360	-1.08%
2026-05-08	16.66	16.80	16.22	16.71	16.71	qfq	17,560,900	290,723,364	0.12%
2026-05-07	15.18	16.69	15.18	16.69	16.69	qfq	5,379,700	88,105,019	10.02%
2026-05-06	14.99	15.43	14.95	15.17	15.17	qfq	4,206,500	63,903,861	1.54%
2026-04-30	14.77	15.20	14.77	14.94	14.94	qfq	3,728,700	55,748,409	0.13%
2026-04-29	14.61	15.23	14.58	14.92	14.92	qfq	5,561,600	83,146,037	0.27%
2026-04-28	15.06	15.46	14.70	14.88	14.88	qfq	7,126,300	107,212,622	-1.91%
2026-04-27	15.15	15.54	14.93	15.17	15.17	qfq	10,097,651	153,990,119	-0.78%
2026-04-24	16.11	16.11	14.72	15.29	15.29	qfq	12,124,351	185,214,905	-5.73%
2026-04-23	16.40	16.49	16.00	16.22	16.22	qfq	7,560,372	122,147,183	-1.88%
2026-04-22	16.14	16.64	16.01	16.53	16.53	qfq	8,221,200	134,516,456	1.41%
2026-04-21	15.90	16.57	15.81	16.30	16.30	qfq	9,398,200	152,505,269	0.93%
2026-04-20	15.64	16.80	15.31	16.15	16.15	qfq	14,666,000	235,272,794	3.13%
2026-04-17	14.69	15.97	14.47	15.66	15.66	qfq	12,640,500	192,174,890	4.89%
2026-04-16	14.87	15.21	14.70	14.93	14.93	qfq	5,849,321	87,509,838	0.13%
2026-04-15	15.59	15.59	14.86	14.91	14.91	qfq	9,436,900	142,386,996	-4.79%
2026-04-14	15.21	16.45	15.15	15.66	15.66	qfq	14,005,100	220,896,178	4.54%
2026-04-13	14.70	15.07	14.50	14.98	14.98	qfq	4,658,900	69,217,086	0.54%
2026-04-10	14.59	15.56	14.50	14.90	14.90	qfq	7,110,300	106,694,613	2.55%
2026-04-09	14.88	14.88	14.46	14.53	14.53	qfq	2,561,700	37,256,936	-1.89%
2026-04-08	14.69	14.82	14.48	14.81	14.81	qfq	3,632,100	53,326,557	2.85%
2026-04-07	13.93	14.50	13.93	14.40	14.40	qfq	4,096,722	58,619,767	3.15%
2026-04-03	14.43	14.68	13.91	13.96	13.96	qfq	3,833,082	53,821,610	-3.46%
2026-04-02	14.56	15.00	14.25	14.46	14.46	qfq	6,432,061	93,977,686	-0.62%
2026-04-01	14.42	14.55	14.18	14.55	14.55	qfq	4,815,100	69,163,477	2.90%
2026-03-31	14.27	14.38	13.90	14.14	14.14	qfq	4,721,500	66,662,430	-0.98%
2026-03-30	14.55	14.56	14.20	14.28	14.28	qfq	4,628,217	66,203,062	-1.92%
2026-03-27	14.04	14.87	14.04	14.56	14.56	qfq	6,378,822	92,744,057	2.03%
2026-03-26	14.91	14.96	14.24	14.27	14.27	qfq	6,726,800	97,628,636	-5.25%
2026-03-25	15.08	15.60	14.96	15.06	15.06	qfq	6,411,200	97,170,027	0.20%
2026-03-24	15.01	15.25	14.60	15.03	15.03	qfq	8,436,000	125,768,634	4.09%
2026-03-23	15.08	15.58	14.30	14.44	14.44	qfq	10,393,900	154,660,073	-5.93%
2026-03-20	15.99	16.35	15.34	15.35	15.35	qfq	11,085,800	175,084,418	-3.09%
2026-03-19	15.73	16.98	15.34	15.84	15.84	qfq	17,370,700	278,876,095	1.93%
2026-03-18	16.17	16.18	15.25	15.54	15.54	qfq	10,573,700	164,554,392	-2.57%
2026-03-17	16.50	16.54	15.90	15.95	15.95	qfq	13,253,900	214,804,928	-4.03%
2026-03-16	16.54	17.04	16.45	16.62	16.62	qfq	15,122,814	251,924,135	0.48%
2026-03-13	17.58	17.88	16.40	16.54	16.54	qfq	26,042,014	437,877,167	-4.06%
2026-03-12	15.70	17.24	15.66	17.24	17.24	qfq	11,396,414	191,747,528	10.02%
2026-03-11	15.51	16.08	15.47	15.67	15.67	qfq	12,393,700	195,761,554	0.51%
2026-03-10	15.56	15.62	15.32	15.59	15.59	qfq	7,515,674	116,540,583	0.52%
2026-03-09	15.00	15.58	14.94	15.51	15.51	qfq	9,240,900	142,048,653	1.37%
2026-03-06	15.10	15.46	15.00	15.30	15.30	qfq	6,066,200	92,888,555	0.79%
2026-03-05	15.10	15.30	14.95	15.18	15.18	qfq	7,655,700	116,099,690	1.88%
2026-03-04	14.50	15.00	14.25	14.90	14.90	qfq	9,493,100	140,028,015	-0.67%
2026-03-03	15.50	16.13	14.97	15.00	15.00	qfq	14,588,300	225,305,272	-1.06%
2026-03-02	15.02	15.54	14.98	15.16	15.16	qfq	10,777,751	164,226,811	-2.76%
2026-02-27	15.30	15.62	15.18	15.59	15.59	qfq	12,498,000	193,886,574	1.30%
2026-02-26	16.00	16.06	15.37	15.39	15.39	qfq	21,822,951	340,019,188	-6.50%
2026-02-25	16.46	17.14	15.80	16.46	16.46	qfq	37,133,207	604,496,562	-6.10%
2026-02-24	19.48	19.48	17.53	17.53	17.53	qfq	30,428,900	553,483,633	-10.01%
2026-02-13	18.65	19.48	18.65	19.48	19.48	qfq	36,052,165	691,967,888	9.99%
2026-02-12	16.74	17.71	16.62	17.71	17.71	qfq	22,070,300	384,919,448	10.00%
2026-02-11	14.52	16.10	14.52	16.10	16.10	qfq	11,194,600	177,623,589	9.97%
2026-02-10	14.66	14.70	14.41	14.64	14.64	qfq	5,011,332	73,168,188	0.48%
2026-02-09	14.36	14.60	14.30	14.57	14.57	qfq	5,526,100	80,238,061	2.17%
2026-02-06	14.49	14.61	14.13	14.26	14.26	qfq	7,099,400	102,094,924	-2.53%
2026-02-05	14.34	14.75	14.20	14.63	14.63	qfq	9,802,500	141,979,560	-0.14%
2026-02-04	15.37	15.37	14.20	14.65	14.65	qfq	18,307,696	271,875,047	-0.07%
2026-02-03	13.48	14.66	13.32	14.66	14.66	qfq	8,323,862	119,757,226	9.98%
2026-02-02	13.20	13.53	12.54	13.33	13.33	qfq	3,100,000	41,217,846	-1.99%
2026-01-30	13.47	13.73	13.39	13.60	13.60	qfq	2,802,200	37,980,806	0.97%
2026-01-29	13.45	13.65	13.33	13.47	13.47	qfq	2,078,600	28,089,623	-0.74%
2026-01-28	13.75	14.08	13.52	13.57	13.57	qfq	2,628,400	35,950,181	-0.95%
2026-01-27	13.79	13.84	13.41	13.70	13.70	qfq	2,049,300	27,901,651	-0.72%
2026-01-26	14.28	14.28	13.60	13.80	13.80	qfq	3,359,000	46,501,352	-2.47%
2026-01-23	13.90	14.15	13.82	14.15	14.15	qfq	3,470,200	48,835,330	2.39%
2026-01-22	13.71	13.87	13.71	13.82	13.82	qfq	2,444,200	33,715,021	0.66%
2026-01-21	13.72	13.94	13.68	13.73	13.73	qfq	2,925,700	40,365,001	-0.94%
2026-01-20	14.37	14.37	13.75	13.86	13.86	qfq	4,303,800	60,163,292	-3.08%
2026-01-19	14.08	14.44	14.00	14.30	14.30	qfq	4,615,400	65,911,657	1.20%
2026-01-16	14.47	14.47	14.11	14.13	14.13	qfq	3,469,580	49,323,382	-1.40%
2026-01-15	14.36	14.58	14.21	14.33	14.33	qfq	3,710,300	53,212,860	-1.38%
2026-01-14	14.50	14.73	14.30	14.53	14.53	qfq	5,875,300	85,411,240	0.00%
2026-01-13	15.02	15.02	14.49	14.53	14.53	qfq	5,770,914	84,734,648	-3.00%
2026-01-12	14.91	14.99	14.78	14.98	14.98	qfq	6,845,800	102,120,621	0.54%
2026-01-09	15.03	15.03	14.66	14.90	14.90	qfq	6,247,200	92,453,277	-0.20%
2026-01-08	14.63	15.00	14.35	14.93	14.93	qfq	8,107,100	120,048,874	2.12%
2026-01-07	14.90	14.90	14.53	14.62	14.62	qfq	5,780,100	84,667,596	-1.42%
2026-01-06	14.92	15.42	14.70	14.83	14.83	qfq	7,297,614	108,378,918	-0.54%
2026-01-05	14.72	15.04	14.50	14.91	14.91	qfq	7,940,314	117,650,255	0.07%
2025-12-31	15.24	15.38	14.70	14.90	14.90	qfq	10,280,962	154,214,375	-3.18%
2025-12-30	15.70	16.20	15.16	15.39	15.39	qfq	13,895,859	215,487,163	-5.00%
2025-12-29	15.80	16.60	15.33	16.20	16.20	qfq	19,574,419	310,177,842	0.81%
2025-12-26	16.60	17.66	15.65	16.07	16.07	qfq	26,315,857	429,103,278	-4.46%
2025-12-25	15.00	16.82	14.72	16.82	16.82	qfq	23,768,319	377,458,723	10.01%
2025-12-24	13.81	15.29	13.65	15.29	15.29	qfq	13,950,200	209,330,029	10.00%
2025-12-23	15.16	15.48	13.77	13.90	13.90	qfq	13,288,900	188,723,861	-5.25%
2025-12-22	13.34	14.67	13.34	14.67	14.67	qfq	5,196,300	74,463,901	9.97%
2025-12-19	13.15	13.39	13.03	13.34	13.34	qfq	2,189,700	29,047,513	1.83%
2025-12-18	13.01	13.24	12.90	13.10	13.10	qfq	2,282,000	29,973,470	0.77%
2025-12-17	12.86	13.09	12.70	13.00	13.00	qfq	2,798,100	35,988,080	0.00%
2025-12-16	12.94	13.59	12.66	13.00	13.00	qfq	4,450,200	58,186,901	0.46%
2025-12-15	12.81	13.14	12.67	12.94	12.94	qfq	2,341,700	30,289,675	0.78%
2025-12-12	12.80	12.98	12.71	12.84	12.84	qfq	1,508,200	19,390,517	0.23%
2025-12-11	13.12	13.18	12.80	12.81	12.81	qfq	2,212,000	28,596,315	-2.36%
2025-12-10	13.18	13.30	13.06	13.12	13.12	qfq	1,515,500	19,904,397	-0.68%
2025-12-09	13.30	13.59	13.20	13.21	13.21	qfq	1,470,600	19,604,792	-0.90%
2025-12-08	13.39	13.48	13.30	13.33	13.33	qfq	1,175,700	15,721,475	-0.07%
2025-12-05	13.20	13.36	13.01	13.34	13.34	qfq	1,630,100	21,511,615	1.75%
2025-12-04	13.40	13.40	13.01	13.11	13.11	qfq	2,303,838	30,297,655	-1.72%
2025-12-03	13.57	13.69	13.28	13.34	13.34	qfq	2,704,300	36,288,785	-2.06%
2025-12-02	13.70	14.00	13.45	13.62	13.62	qfq	3,222,900	44,075,283	-0.87%
2025-12-01	13.79	13.86	13.64	13.74	13.74	qfq	1,924,800	26,438,621	0.15%
2025-11-28	13.57	13.77	13.44	13.72	13.72	qfq	1,918,700	26,184,385	1.11%
2025-11-27	13.71	13.92	13.56	13.57	13.57	qfq	1,781,300	24,405,865	-0.95%
2025-11-26	13.82	13.95	13.65	13.70	13.70	qfq	1,798,200	24,758,601	-1.15%
2025-11-25	13.85	14.12	13.80	13.86	13.86	qfq	1,911,600	26,702,570	0.58%
2025-11-24	13.59	13.85	13.59	13.78	13.78	qfq	2,094,800	28,750,033	1.40%
2025-11-21	14.03	14.14	13.59	13.59	13.59	qfq	3,093,400	42,658,050	-3.69%
2025-11-20	14.71	14.76	14.00	14.11	14.11	qfq	3,722,800	53,011,562	-3.82%
2025-11-19	14.57	14.95	14.30	14.67	14.67	qfq	4,419,700	64,665,919	-0.20%
2025-11-18	14.76	15.42	14.60	14.70	14.70	qfq	5,198,600	77,375,434	-0.41%
2025-11-17	14.60	14.85	14.60	14.76	14.76	qfq	2,206,700	32,467,206	0.27%
2025-11-14	14.50	14.94	14.38	14.72	14.72	qfq	2,967,700	43,675,139	0.96%
2025-11-13	14.40	14.62	14.35	14.58	14.58	qfq	2,591,700	37,551,683	1.53%
2025-11-12	14.39	14.46	14.26	14.36	14.36	qfq	1,613,900	23,144,030	-0.35%
2025-11-11	14.47	14.65	14.31	14.41	14.41	qfq	1,878,100	27,094,159	-0.35%
2025-11-10	14.60	14.60	14.42	14.46	14.46	qfq	2,222,570	32,179,645	-0.69%
2025-11-07	14.70	14.78	14.54	14.56	14.56	qfq	2,505,400	36,667,960	-1.56%
2025-11-06	14.83	15.12	14.74	14.79	14.79	qfq	2,578,300	38,353,187	-0.60%
2025-11-05	14.58	14.90	14.52	14.88	14.88	qfq	2,473,600	36,413,300	1.22%
2025-11-04	14.93	14.95	14.58	14.70	14.70	qfq	2,589,200	38,126,717	-1.54%
2025-11-03	14.77	15.00	14.70	14.93	14.93	qfq	2,966,700	44,111,461	1.08%
2025-10-31	14.40	14.85	14.22	14.77	14.77	qfq	5,369,900	78,827,879	3.21%
2025-10-30	14.43	14.59	14.25	14.31	14.31	qfq	2,868,100	41,152,753	-1.45%
2025-10-29	14.55	14.60	14.37	14.52	14.52	qfq	3,171,600	45,897,391	-0.21%
2025-10-28	14.51	14.68	14.51	14.55	14.55	qfq	2,457,615	35,823,519	-0.68%
2025-10-27	14.69	14.74	14.50	14.65	14.65	qfq	3,217,900	47,109,407	0.41%
2025-10-24	14.46	14.66	14.41	14.59	14.59	qfq	2,942,500	42,786,805	0.83%
2025-10-23	14.40	14.48	14.17	14.47	14.47	qfq	2,589,600	37,036,226	0.28%
2025-10-22	14.43	14.56	14.35	14.43	14.43	qfq	2,738,600	39,597,441	-0.07%
2025-10-21	14.35	14.50	14.25	14.44	14.44	qfq	3,127,000	45,073,305	0.42%
2025-10-20	14.32	14.50	14.23	14.38	14.38	qfq	3,202,600	45,947,673	1.27%
2025-10-17	14.79	14.79	14.20	14.20	14.20	qfq	4,176,700	60,117,479	-2.20%
2025-10-16	15.02	15.33	14.48	14.52	14.52	qfq	4,885,300	72,235,859	-3.26%
2025-10-15	15.16	15.31	14.69	15.01	15.01	qfq	5,445,862	81,116,342	-1.96%
2025-10-14	14.73	15.70	14.73	15.31	15.31	qfq	10,040,015	152,291,783	3.80%
2025-10-13	14.25	14.78	13.86	14.75	14.75	qfq	7,479,800	108,398,206	-3.47%
2025-10-10	15.18	15.45	14.95	15.28	15.28	qfq	6,927,760	105,359,023	-1.29%
2025-10-09	16.00	16.84	15.23	15.48	15.48	qfq	10,288,419	161,028,847	-0.26%
2025-09-30	16.20	16.30	15.47	15.52	15.52	qfq	13,842,032	217,772,803	-4.96%
2025-09-29	16.78	17.07	16.10	16.33	16.33	qfq	15,927,474	261,911,260	-6.36%
2025-09-26	16.97	18.40	16.80	17.44	17.44	qfq	26,960,951	472,676,759	3.26%
2025-09-25	15.21	16.89	15.21	16.89	16.89	qfq	10,268,919	171,397,259	10.03%
2025-09-24	15.09	15.36	15.09	15.35	15.35	qfq	2,521,225	38,481,298	0.52%
2025-09-23	15.50	15.67	14.93	15.27	15.27	qfq	3,082,000	46,768,781	-1.42%
2025-09-22	15.65	15.70	15.34	15.49	15.49	qfq	2,902,900	44,954,367	0.13%
2025-09-19	15.52	15.63	15.30	15.47	15.47	qfq	3,517,700	54,226,047	0.91%
2025-09-18	15.80	15.86	15.28	15.33	15.33	qfq	4,611,700	71,727,617	-2.97%
2025-09-17	15.77	15.85	15.60	15.80	15.80	qfq	3,666,600	57,680,939	-0.06%
2025-09-16	15.70	15.94	15.62	15.81	15.81	qfq	3,375,900	53,356,183	0.38%
2025-09-15	16.06	16.15	15.72	15.75	15.75	qfq	4,509,311	71,312,433	-2.54%
2025-09-12	16.40	16.57	16.08	16.16	16.16	qfq	4,675,300	76,132,437	-0.98%
2025-09-11	16.21	16.39	15.93	16.32	16.32	qfq	4,132,722	66,912,212	0.68%
2025-09-10	16.10	16.34	16.06	16.21	16.21	qfq	3,339,811	54,025,037	-0.18%
2025-09-09	16.50	16.78	16.12	16.24	16.24	qfq	4,926,900	80,923,054	-0.67%
2025-09-08	15.91	16.57	15.91	16.35	16.35	qfq	5,445,100	88,901,770	2.77%
2025-09-05	15.65	15.94	15.32	15.91	15.91	qfq	4,183,832	65,717,404	2.12%
2025-09-04	15.77	15.94	15.20	15.58	15.58	qfq	4,069,800	63,652,082	-1.45%
2025-09-03	16.00	16.20	15.75	15.81	15.81	qfq	4,221,700	67,212,862	-1.68%
2025-09-02	17.10	17.34	16.02	16.08	16.08	qfq	8,744,800	143,599,859	-5.13%
2025-09-01	16.71	17.20	16.29	16.95	16.95	qfq	10,478,900	176,865,733	3.16%
2025-08-29	16.70	16.75	16.33	16.43	16.43	qfq	4,753,400	78,218,638	-0.96%
2025-08-28	16.68	16.75	16.02	16.59	16.59	qfq	8,881,700	145,940,545	-1.07%
2025-08-27	17.78	17.87	16.76	16.77	16.77	qfq	11,076,900	190,525,920	-3.90%
2025-08-26	18.03	18.03	17.40	17.45	17.45	qfq	11,229,900	197,382,982	-3.59%
2025-08-25	18.07	18.37	17.90	18.10	18.10	qfq	16,017,200	290,107,515	-1.90%
2025-08-22	18.85	19.68	18.25	18.45	18.45	qfq	25,767,437	483,133,372	-2.89%
2025-08-21	17.71	19.00	17.71	19.00	19.00	qfq	10,794,215	202,277,008	10.02%
2025-08-20	17.90	17.99	17.00	17.27	17.27	qfq	16,016,122	278,759,931	-7.65%
2025-08-19	17.50	19.20	17.45	18.70	18.70	qfq	26,245,863	476,204,661	3.77%
2025-08-18	19.13	19.88	17.90	18.02	18.02	qfq	35,323,370	669,484,857	-2.07%
2025-08-15	17.79	18.40	17.00	18.40	18.40	qfq	18,851,630	335,352,636	9.98%
2025-08-14	15.15	16.73	15.15	16.73	16.73	qfq	13,420,400	217,335,237	9.99%
2025-08-13	15.41	15.43	15.14	15.21	15.21	qfq	5,305,500	80,809,417	-1.23%
2025-08-12	15.27	15.44	15.17	15.40	15.40	qfq	5,192,300	79,365,661	0.20%
2025-08-11	15.20	15.45	14.93	15.37	15.37	qfq	5,785,800	88,216,834	1.79%
2025-08-08	15.03	15.47	15.01	15.10	15.10	qfq	4,660,900	70,737,391	0.07%
2025-08-07	15.29	15.32	15.05	15.09	15.09	qfq	4,564,900	69,017,387	-1.11%
2025-08-06	15.48	15.48	15.22	15.26	15.26	qfq	3,999,000	61,265,739	-0.72%
2025-08-05	15.48	15.50	15.20	15.37	15.37	qfq	5,314,338	81,475,124	-0.07%
2025-08-04	15.20	15.42	15.08	15.38	15.38	qfq	5,258,945	80,204,582	-0.32%
2025-08-01	16.00	16.00	15.36	15.43	15.43	qfq	8,200,618	127,245,541	-4.16%
2025-07-31	15.85	16.22	15.72	16.10	16.10	qfq	6,354,500	102,100,298	0.56%
2025-07-30	16.88	17.13	15.70	16.01	16.01	qfq	11,849,211	192,538,157	-5.15%
2025-07-29	17.00	17.36	16.50	16.88	16.88	qfq	13,234,510	222,159,622	-1.23%
2025-07-28	16.49	17.15	16.40	17.09	17.09	qfq	14,829,732	249,463,317	3.20%
2025-07-25	16.84	17.30	16.20	16.56	16.56	qfq	16,075,900	268,090,083	-1.60%
2025-07-24	16.70	17.02	16.46	16.83	16.83	qfq	14,160,955	236,559,211	-1.58%
2025-07-23	16.65	17.37	16.35	17.10	17.10	qfq	20,865,611	353,191,787	2.70%
2025-07-22	17.57	17.90	16.65	16.65	16.65	qfq	29,034,915	493,056,007	-10.00%
2025-07-21	17.62	19.00	17.62	18.50	18.50	qfq	29,862,777	548,218,411	5.59%
2025-07-18	18.02	18.65	17.39	17.52	17.52	qfq	26,415,106	471,926,025	-3.79%
2025-07-17	18.99	20.61	18.12	18.21	18.21	qfq	42,641,231	823,733,819	-5.79%
2025-07-16	18.21	19.33	17.76	19.33	19.33	qfq	30,920,978	570,760,199	10.02%
2025-07-15	16.05	17.57	15.63	17.57	17.57	qfq	21,889,621	366,127,999	10.02%
2025-07-14	16.00	16.49	15.85	15.97	15.97	qfq	23,672,602	379,359,435	-4.49%
2025-07-11	17.90	18.08	16.72	16.72	16.72	qfq	38,103,420	651,410,415	-10.01%
2025-07-10	18.69	19.03	17.45	18.58	18.58	qfq	48,057,188	894,098,318	7.40%
2025-07-09	17.00	17.30	16.77	17.30	17.30	qfq	11,008,500	188,847,063	9.98%
2025-07-08	14.80	15.73	14.43	15.73	15.73	qfq	15,263,995	230,733,445	10.00%
2025-07-07	12.82	14.30	12.72	14.30	14.30	qfq	18,688,281	255,547,265	10.00%
2025-07-04	12.84	13.38	12.61	13.00	13.00	qfq	14,413,300	187,351,349	3.42%
2025-07-03	13.26	13.26	12.57	12.57	12.57	qfq	15,886,901	202,775,394	-6.12%
2025-07-02	13.03	14.00	12.64	13.39	13.39	qfq	22,390,210	294,624,931	-2.69%
2025-07-01	15.90	15.95	13.55	13.76	13.76	qfq	31,247,775	451,232,106	-8.63%
2025-06-30	14.30	15.34	13.60	15.06	15.06	qfq	28,953,895	420,339,383	6.06%
2025-06-27	13.30	14.32	13.07	14.20	14.20	qfq	29,702,063	409,224,084	9.06%
2025-06-26	12.21	13.02	11.91	13.02	13.02	qfq	25,213,763	316,551,453	4.75%
2025-06-25	11.50	12.48	11.50	12.43	12.43	qfq	20,796,762	252,602,024	4.19%
2025-06-24	11.86	12.23	11.69	11.93	11.93	qfq	18,947,400	226,647,231	-2.53%
2025-06-23	11.66	12.87	11.49	12.24	12.24	qfq	24,900,757	297,613,629	-0.97%
2025-06-20	12.68	13.00	12.36	12.36	12.36	qfq	19,843,651	248,688,380	-9.98%
2025-06-19	14.90	15.00	13.73	13.73	13.73	qfq	25,651,623	364,512,817	-12.83%
2025-06-18	13.88	16.49	13.88	15.75	15.26	qfq	37,448,364	566,382,609	2.14%
2025-06-17	15.55	16.82	14.49	15.42	14.94	qfq	44,743,924	701,560,105	0.39%
2025-06-16	13.81	15.36	13.70	15.36	14.88	qfq	39,243,624	567,191,904	10.03%
2025-06-13	12.90	13.96	12.22	13.96	13.52	qfq	41,494,204	550,516,814	10.01%
2025-06-12	12.31	13.32	12.08	12.69	12.29	qfq	32,686,572	407,559,672	-5.23%
2025-06-11	14.14	14.43	13.39	13.39	12.97	qfq	33,043,009	453,784,196	-10.01%
2025-06-10	13.44	14.93	12.63	14.88	14.41	qfq	43,073,452	611,512,452	9.65%
2025-06-09	13.44	13.57	13.14	13.57	13.14	qfq	7,948,132	107,308,681	9.97%
2025-06-06	12.34	12.34	11.58	12.34	11.95	qfq	28,737,233	349,915,948	9.98%
2025-06-05	10.80	11.22	10.41	11.22	10.87	qfq	25,866,580	286,818,037	10.00%
2025-06-04	10.20	10.20	10.20	10.20	9.88	qfq	6,697,942	68,319,008	10.03%
2025-06-03	9.00	9.27	8.71	9.27	8.98	qfq	5,136,700	46,928,837	9.96%
2025-05-30	8.33	9.20	8.27	8.43	8.17	qfq	5,890,000	50,395,401	0.84%
2025-05-29	7.99	8.37	7.84	8.36	8.10	qfq	5,930,100	47,697,373	4.24%
2025-05-28	8.31	8.40	8.00	8.02	7.77	qfq	4,265,600	34,740,921	-4.18%
2025-05-27	8.34	8.57	8.25	8.37	8.11	qfq	2,962,500	24,835,189	-0.24%
2025-05-26	8.27	8.75	8.21	8.39	8.13	qfq	4,599,200	38,721,761	-0.12%
2025-05-23	8.99	8.99	8.17	8.40	8.14	qfq	8,091,273	68,452,891	-4.65%
2025-05-21	8.99	9.03	8.75	8.81	8.53	qfq	1,267,900	11,202,340	-2.00%
2025-05-20	9.04	9.04	8.84	8.99	8.71	qfq	1,493,300	13,330,595	0.45%
2025-05-19	8.80	9.04	8.70	8.95	8.67	qfq	1,858,800	16,537,094	3.71%
2025-05-16	8.81	8.86	8.53	8.63	8.36	qfq	2,022,100	17,475,903	-1.82%
2025-05-15	8.44	8.79	8.40	8.79	8.51	qfq	2,487,500	21,561,733	5.02%
2025-05-14	8.17	8.54	8.17	8.37	8.11	qfq	2,027,800	16,878,806	2.57%
2025-05-13	8.28	8.28	8.14	8.16	7.90	qfq	790,500	6,476,340	-0.61%
2025-05-12	8.30	8.30	8.10	8.21	7.95	qfq	1,705,400	13,970,066	-1.08%
2025-05-09	8.19	8.41	8.15	8.30	8.04	qfq	1,574,571	13,022,278	1.47%
2025-05-08	8.11	8.26	8.11	8.18	7.92	qfq	844,200	6,910,600	0.49%
2025-05-07	8.32	8.32	8.09	8.14	7.88	qfq	1,679,900	13,734,767	-0.85%
2025-05-06	8.31	8.41	8.17	8.21	7.95	qfq	2,075,871	17,135,229	-0.12%
2025-04-30	8.05	8.28	8.02	8.22	7.96	qfq	1,423,900	11,695,234	2.88%
2025-04-29	7.70	8.08	7.70	7.99	7.74	qfq	2,394,022	18,937,047	-0.13%
2025-04-28	8.84	8.84	8.00	8.00	7.75	qfq	5,582,400	47,123,393	-4.99%
2025-04-25	8.14	8.50	8.09	8.42	8.16	qfq	3,319,200	27,542,337	3.44%
2025-04-24	9.00	9.00	8.14	8.14	7.88	qfq	3,640,800	30,773,788	-5.02%
2025-04-23	8.57	8.57	8.50	8.57	8.30	qfq	527,300	4,518,776	5.02%
2025-04-22	7.90	8.16	7.90	8.16	7.90	qfq	1,429,900	11,640,117	5.02%
2025-04-21	7.41	7.77	7.40	7.77	7.53	qfq	1,200,900	9,237,223	5.00%
2025-04-18	7.19	7.46	7.12	7.40	7.17	qfq	1,049,100	7,684,115	3.06%
2025-04-17	7.44	7.44	7.06	7.18	6.95	qfq	772,500	5,620,074	-1.91%
2025-04-16	7.30	7.47	7.29	7.32	7.09	qfq	792,000	5,824,147	0.00%
2025-04-15	7.26	7.36	7.26	7.32	7.09	qfq	518,700	3,798,299	-0.14%
2025-04-14	7.15	7.38	7.15	7.33	7.10	qfq	456,200	3,328,913	1.38%
2025-04-11	7.19	7.25	7.10	7.23	7.00	qfq	448,300	3,227,082	0.56%
2025-04-10	7.19	7.34	7.16	7.19	6.96	qfq	697,900	5,053,078	0.00%
2025-04-09	6.85	7.19	6.64	7.19	6.96	qfq	1,275,400	9,002,484	4.96%
2025-04-08	6.57	7.09	6.57	6.85	6.64	qfq	785,500	5,336,446	0.88%
2025-04-07	7.07	7.07	6.79	6.79	6.58	qfq	874,100	5,957,733	-5.03%
2025-04-03	7.10	7.17	7.05	7.15	6.93	qfq	209,100	1,488,306	0.42%
2025-04-02	7.16	7.22	7.07	7.12	6.90	qfq	308,700	2,209,257	-0.56%
2025-04-01	7.19	7.21	7.09	7.16	6.94	qfq	200,100	1,429,462	-0.42%
2025-03-31	7.10	7.27	6.99	7.19	6.96	qfq	775,100	5,510,867	1.27%
2025-03-28	7.30	7.30	7.04	7.10	6.88	qfq	478,600	3,396,030	-1.66%
2025-03-27	7.34	7.34	7.16	7.22	6.99	qfq	428,200	3,101,847	-1.63%
2025-03-26	7.27	7.38	7.22	7.34	7.11	qfq	534,400	3,893,424	0.82%
2025-03-25	7.07	7.42	7.07	7.28	7.05	qfq	889,100	6,495,610	2.97%
2025-03-24	7.21	7.30	6.96	7.07	6.85	qfq	765,000	5,442,829	-1.39%
2025-03-21	7.12	7.20	7.01	7.17	6.95	qfq	557,800	3,965,522	0.70%
2025-03-20	7.25	7.30	7.10	7.12	6.90	qfq	1,354,300	9,734,291	-1.79%
2025-03-19	7.02	7.35	6.95	7.25	7.02	qfq	1,531,100	11,004,939	3.42%
2025-03-18	7.18	7.23	6.88	7.01	6.79	qfq	2,221,240	15,644,802	-2.37%
2025-03-17	7.09	7.37	7.09	7.18	6.95	qfq	3,067,100	22,395,097	2.28%
2025-03-14	6.70	7.02	6.70	7.02	6.80	qfq	1,914,278	13,319,361	4.93%
2025-03-13	6.55	6.74	6.50	6.69	6.48	qfq	1,359,900	9,015,515	2.14%
2025-03-12	6.42	6.63	6.38	6.55	6.34	qfq	904,900	5,878,848	2.34%
2025-03-11	6.34	6.41	6.32	6.40	6.20	qfq	617,300	3,936,033	0.79%
2025-03-10	6.33	6.42	6.33	6.35	6.15	qfq	721,500	4,588,085	0.16%
2025-03-07	6.14	6.40	6.14	6.34	6.14	qfq	1,184,500	7,476,675	2.92%
2025-03-06	6.10	6.19	6.06	6.16	5.97	qfq	448,200	2,754,435	0.98%
2025-03-05	6.00	6.11	5.97	6.10	5.91	qfq	637,800	3,843,678	1.16%
2025-03-04	6.00	6.15	5.95	6.03	5.84	qfq	625,600	3,780,294	0.50%
2025-03-03	6.01	6.09	5.89	6.00	5.81	qfq	658,768	3,941,372	0.00%
2025-02-28	6.22	6.22	5.98	6.00	5.81	qfq	781,200	4,740,938	-3.54%
2025-02-27	6.18	6.24	6.12	6.22	6.02	qfq	539,600	3,333,698	0.48%
2025-02-26	6.27	6.30	6.16	6.19	6.00	qfq	917,000	5,707,244	-0.64%
2025-02-25	6.23	6.33	6.22	6.23	6.03	qfq	970,800	6,074,425	0.00%
2025-02-24	6.18	6.34	6.18	6.23	6.03	qfq	1,202,300	7,538,508	0.81%
2025-02-21	6.18	6.24	6.10	6.18	5.99	qfq	959,500	5,927,771	0.00%
2025-02-20	6.04	6.23	5.99	6.18	5.99	qfq	940,200	5,768,732	2.49%
2025-02-19	6.06	6.09	5.94	6.03	5.84	qfq	911,950	5,505,488	0.17%
2025-02-18	6.07	6.16	5.88	6.02	5.83	qfq	2,315,470	13,872,762	-2.43%
2025-02-17	6.38	6.39	6.17	6.17	5.98	qfq	605,400	3,766,966	-4.93%
2025-02-14	6.45	6.58	6.45	6.49	6.29	qfq	668,100	4,350,337	-0.31%
2025-02-13	6.44	6.58	6.35	6.51	6.31	qfq	768,800	4,965,207	2.04%
2025-02-12	6.39	6.49	6.27	6.38	6.18	qfq	621,100	3,950,307	0.79%
2025-02-11	6.29	6.55	6.21	6.33	6.13	qfq	1,323,850	8,420,815	1.28%
2025-02-10	5.96	6.25	5.95	6.25	6.05	qfq	1,106,230	6,790,090	5.04%
2025-02-07	5.86	6.06	5.81	5.95	5.76	qfq	1,051,700	6,242,332	2.76%
2025-02-06	5.91	6.00	5.61	5.79	5.61	qfq	1,672,471	9,646,042	-1.86%
2025-02-05	6.08	6.10	5.90	5.90	5.72	qfq	1,211,900	7,185,783	-4.99%
2025-01-27	6.21	6.39	6.21	6.21	6.02	qfq	3,074,600	19,105,761	-5.05%
2025-01-24	6.73	6.79	6.44	6.54	6.33	qfq	3,156,400	20,611,622	-3.54%
2025-01-23	6.69	6.88	6.67	6.78	6.57	qfq	652,800	4,424,006	1.65%
2025-01-22	6.75	6.75	6.43	6.67	6.46	qfq	773,700	5,070,758	-0.30%
2025-01-21	6.83	6.84	6.66	6.69	6.48	qfq	528,300	3,559,659	-2.05%
2025-01-20	6.98	6.98	6.79	6.83	6.62	qfq	489,500	3,362,162	-0.73%
2025-01-17	6.81	6.90	6.73	6.88	6.66	qfq	511,908	3,495,296	1.03%
2025-01-16	6.64	6.93	6.64	6.81	6.60	qfq	889,600	6,017,468	2.71%
2025-01-15	6.67	6.84	6.62	6.63	6.42	qfq	393,900	2,639,731	-0.75%
2025-01-14	6.58	6.68	6.44	6.68	6.47	qfq	594,100	3,922,805	4.05%
2025-01-13	6.65	6.65	6.37	6.42	6.22	qfq	769,300	4,999,967	-3.46%
2025-01-10	6.81	6.86	6.65	6.65	6.44	qfq	522,300	3,522,116	-2.49%
2025-01-09	7.09	7.13	6.80	6.82	6.61	qfq	820,400	5,688,074	-3.81%
2025-01-08	7.15	7.18	7.03	7.09	6.87	qfq	1,043,700	7,399,118	-1.80%
2025-01-07	7.20	7.23	7.04	7.22	6.99	qfq	2,129,300	15,297,384	4.79%
2025-01-06	6.65	6.89	6.65	6.89	6.67	qfq	805,200	5,521,736	5.03%
2025-01-03	6.66	6.66	6.43	6.56	6.35	qfq	549,212	3,601,393	0.00%
2025-01-02	6.61	6.78	6.42	6.56	6.35	qfq	408,373	2,711,350	-1.80%
2024-12-31	6.86	6.93	6.65	6.68	6.47	qfq	649,600	4,411,825	0.00%
2024-12-30	6.54	6.85	6.52	6.68	6.47	qfq	498,500	3,329,341	0.60%
2024-12-27	6.43	6.75	6.42	6.64	6.43	qfq	544,100	3,620,724	3.11%
2024-12-26	6.46	6.52	6.42	6.44	6.24	qfq	456,800	2,951,965	0.00%
2024-12-25	6.78	6.79	6.42	6.44	6.24	qfq	1,400,008	9,082,074	-4.73%
2024-12-24	6.93	6.93	6.66	6.76	6.55	qfq	785,500	5,316,205	-2.31%
2024-12-23	7.22	7.28	6.92	6.92	6.70	qfq	1,178,480	8,220,119	-4.95%
2024-12-20	7.36	7.38	7.25	7.28	7.05	qfq	608,489	4,451,084	-0.95%
2024-12-19	7.45	7.49	7.34	7.35	7.12	qfq	669,379	4,959,668	-1.61%
2024-12-18	7.47	7.53	7.40	7.47	7.24	qfq	462,100	3,456,525	-0.13%
2024-12-17	7.50	7.55	7.38	7.48	7.25	qfq	938,638	6,994,935	-0.53%
2024-12-16	7.37	7.77	7.37	7.52	7.28	qfq	1,030,000	7,802,830	0.67%
2024-12-13	7.49	7.52	7.31	7.47	7.24	qfq	1,299,000	9,646,977	0.13%
2024-12-12	7.60	7.60	7.45	7.46	7.23	qfq	1,505,929	11,309,412	-1.71%
2024-12-11	7.41	7.61	7.32	7.59	7.35	qfq	2,581,600	19,420,856	0.80%
2024-12-10	7.36	7.59	7.36	7.53	7.29	qfq	3,344,700	25,222,013	4.15%
2024-12-09	6.92	7.23	6.87	7.23	7.00	qfq	2,541,456	18,251,310	4.93%
2024-12-06	6.91	6.92	6.79	6.89	6.67	qfq	660,688	4,528,997	-0.14%
2024-12-05	6.84	7.01	6.51	6.90	6.68	qfq	2,190,282	14,731,796	0.88%
2024-12-04	7.05	7.05	6.82	6.84	6.63	qfq	539,900	3,721,600	-2.01%
2024-12-03	7.08	7.12	6.90	6.98	6.76	qfq	810,856	5,683,629	-2.24%
2024-12-02	7.17	7.20	7.05	7.14	6.92	qfq	805,782	5,747,578	0.14%
2024-11-29	7.06	7.15	6.97	7.13	6.91	qfq	921,000	6,532,906	1.13%
2024-11-28	7.00	7.07	6.99	7.05	6.83	qfq	454,632	3,199,458	0.86%
2024-11-27	7.10	7.16	6.76	6.99	6.77	qfq	630,700	4,369,635	-1.41%
2024-11-26	6.98	7.17	6.95	7.09	6.87	qfq	691,408	4,900,026	1.58%
2024-11-25	7.02	7.02	6.88	6.98	6.76	qfq	617,900	4,289,521	1.01%
2024-11-22	7.06	7.16	6.88	6.91	6.69	qfq	661,300	4,635,707	-2.12%
2024-11-21	7.03	7.15	7.00	7.06	6.84	qfq	695,400	4,906,959	0.43%
2024-11-20	6.93	7.09	6.81	7.03	6.81	qfq	824,400	5,736,416	1.88%
2024-11-19	7.10	7.10	6.77	6.90	6.68	qfq	1,329,439	9,118,845	-3.23%
2024-11-18	7.48	7.50	7.13	7.13	6.91	qfq	1,443,000	10,376,706	-5.06%
2024-11-15	7.39	7.63	7.39	7.51	7.27	qfq	1,932,500	14,497,667	1.62%
2024-11-14	7.39	7.39	7.26	7.39	7.16	qfq	1,675,300	12,352,403	4.97%
2024-11-13	7.45	7.45	7.02	7.04	6.82	qfq	2,056,200	14,594,266	-4.74%
2024-11-12	7.45	7.60	7.33	7.39	7.16	qfq	1,026,600	7,659,641	-0.14%
2024-11-11	7.52	7.52	7.31	7.40	7.17	qfq	1,128,632	8,367,769	-1.86%
2024-11-08	7.54	7.59	7.36	7.54	7.30	qfq	922,332	6,900,689	0.00%
2024-11-07	7.36	7.54	7.29	7.54	7.30	qfq	1,424,200	10,542,232	2.45%
2024-11-06	7.29	7.40	7.16	7.36	7.13	qfq	1,387,200	10,024,609	1.10%
2024-11-05	7.34	7.57	7.23	7.28	7.05	qfq	2,196,781	16,206,944	0.83%
2024-11-04	6.99	7.22	6.93	7.22	6.99	qfq	1,930,331	13,858,892	4.94%
2024-11-01	6.96	7.19	6.81	6.88	6.66	qfq	3,093,480	21,730,003	0.44%
2024-10-31	6.60	6.85	6.60	6.85	6.64	qfq	1,059,680	7,217,187	5.06%
2024-10-30	6.31	6.52	6.20	6.52	6.32	qfq	2,222,500	14,057,164	4.99%
2024-10-29	6.55	6.58	6.12	6.21	6.02	qfq	2,347,074	14,947,668	-1.74%
2024-10-28	6.26	6.39	6.09	6.32	6.12	qfq	2,485,312	15,454,823	-8.27%
2024-10-25	6.82	7.05	6.76	6.89	6.20	qfq	2,768,395	19,023,211	0.58%
2024-10-24	6.80	7.07	6.71	6.85	6.16	qfq	2,992,156	20,592,038	0.00%
2024-10-23	6.87	6.87	6.58	6.85	6.16	qfq	4,896,680	33,310,355	4.74%
2024-10-22	6.54	6.54	6.54	6.54	5.88	qfq	269,800	1,764,492	4.98%
2024-10-21	6.12	6.23	6.12	6.23	5.60	qfq	479,900	2,966,063	5.06%
2024-10-18	5.88	5.93	5.86	5.93	5.33	qfq	1,139,354	6,746,466	4.96%
2024-10-17	5.70	5.77	5.63	5.65	5.08	qfq	500,900	2,855,534	0.36%
2024-10-16	5.76	5.76	5.60	5.63	5.06	qfq	818,800	4,645,072	-2.76%
2024-10-15	6.00	6.05	5.79	5.79	5.21	qfq	986,400	5,804,101	-3.50%
2024-10-14	6.04	6.13	5.95	6.00	5.40	qfq	729,800	4,394,077	-0.17%
2024-10-11	5.94	6.16	5.93	6.01	5.40	qfq	1,145,839	6,930,960	0.67%
2024-10-10	5.98	6.04	5.87	5.97	5.37	qfq	1,135,939	6,775,988	0.00%
2024-10-09	5.90	6.15	5.80	5.97	5.37	qfq	1,874,739	11,202,483	1.53%
2024-10-08	6.20	6.21	5.72	5.88	5.29	qfq	3,003,132	17,955,280	-0.51%
2024-09-30	5.66	5.91	5.65	5.91	5.31	qfq	2,433,800	14,265,592	4.97%
2024-09-27	5.68	5.79	5.55	5.63	5.06	qfq	1,591,700	8,938,593	0.00%
2024-09-26	5.48	5.68	5.44	5.63	5.06	qfq	727,200	4,035,900	3.11%
2024-09-25	5.22	5.46	5.21	5.46	4.91	qfq	1,326,739	7,078,021	5.00%
2024-09-24	5.32	5.32	5.13	5.20	4.68	qfq	771,100	4,005,002	-2.07%
2024-09-23	5.32	5.39	5.24	5.31	4.77	qfq	373,000	1,971,317	0.00%
2024-09-20	5.33	5.44	5.29	5.31	4.77	qfq	319,200	1,712,656	-0.93%
2024-09-19	5.23	5.39	5.17	5.36	4.82	qfq	456,800	2,431,076	1.71%
2024-09-18	5.30	5.48	5.21	5.27	4.74	qfq	658,135	3,492,358	-1.86%
2024-09-13	5.11	5.45	5.11	5.37	4.83	qfq	853,700	4,521,900	2.48%
2024-09-12	5.17	5.38	5.15	5.24	4.71	qfq	539,500	2,830,808	1.16%
2024-09-11	5.02	5.18	4.97	5.18	4.66	qfq	903,700	4,587,729	3.19%
2024-09-10	5.20	5.24	5.02	5.02	4.51	qfq	1,419,500	7,232,724	-4.92%
2024-09-09	5.09	5.42	4.97	5.28	4.75	qfq	2,765,900	14,076,548	0.96%
2024-09-06	5.46	5.57	5.21	5.23	4.70	qfq	3,020,436	16,271,798	-1.32%
2024-09-05	5.30	5.30	5.30	5.30	4.77	qfq	968,100	5,130,930	-5.02%
2024-09-04	5.90	5.96	5.58	5.58	5.02	qfq	2,546,000	14,495,712	-4.94%
2024-09-03	5.74	5.87	5.71	5.87	5.28	qfq	2,860,300	16,718,304	5.01%
2024-09-02	5.34	5.59	5.16	5.59	5.03	qfq	3,014,460	16,351,839	5.08%
2024-08-30	5.32	5.32	5.12	5.32	4.78	qfq	3,907,686	20,689,217	4.93%
2024-08-29	5.07	5.07	5.03	5.07	4.56	qfq	1,021,676	5,177,531	4.97%
2024-08-28	5.21	5.22	4.73	4.83	4.34	qfq	4,182,971	20,793,505	-2.82%
2024-08-27	4.97	4.97	4.87	4.97	4.47	qfq	2,134,500	10,600,517	5.07%
2024-08-26	4.71	4.73	4.65	4.73	4.25	qfq	582,300	2,747,004	5.11%
2024-08-23	4.42	4.50	4.34	4.50	4.05	qfq	1,293,600	5,773,546	4.90%
2024-08-22	4.09	4.29	4.09	4.29	3.86	qfq	1,508,400	6,450,873	4.89%
2024-08-21	3.99	4.11	3.94	4.09	3.68	qfq	608,476	2,445,525	2.51%
2024-08-20	4.09	4.09	3.98	3.99	3.59	qfq	287,900	1,154,470	-1.24%
2024-08-19	4.17	4.19	3.98	4.04	3.63	qfq	758,300	3,077,818	-3.12%
2024-08-16	4.25	4.25	4.16	4.17	3.75	qfq	330,900	1,390,797	-1.42%
2024-08-15	4.22	4.25	4.17	4.23	3.80	qfq	411,700	1,733,859	0.24%
2024-08-14	4.36	4.36	4.22	4.22	3.79	qfq	370,000	1,585,114	-2.99%
2024-08-13	4.36	4.46	4.20	4.35	3.91	qfq	687,300	2,956,731	-0.23%
2024-08-12	4.28	4.43	4.23	4.36	3.92	qfq	589,700	2,563,221	0.69%
2024-08-09	4.38	4.42	4.29	4.33	3.89	qfq	815,775	3,541,690	-0.23%
2024-08-08	4.30	4.47	4.24	4.34	3.90	qfq	1,355,500	5,934,118	1.40%
2024-08-07	4.09	4.28	4.06	4.28	3.85	qfq	1,380,900	5,784,222	4.90%
2024-08-06	4.12	4.13	4.05	4.08	3.67	qfq	746,400	3,040,522	0.00%
2024-08-05	4.01	4.13	4.01	4.08	3.67	qfq	1,239,600	5,030,060	0.00%
2024-08-02	4.24	4.24	4.03	4.08	3.67	qfq	1,508,400	6,183,661	-3.77%
2024-08-01	4.32	4.36	4.19	4.24	3.81	qfq	903,500	3,839,251	-1.17%
2024-07-31	4.16	4.37	4.16	4.29	3.86	qfq	1,281,600	5,492,075	3.13%
2024-07-30	3.98	4.17	3.97	4.16	3.74	qfq	1,022,900	4,204,711	3.48%
2024-07-29	4.02	4.04	3.90	4.02	3.61	qfq	673,800	2,688,481	0.25%
2024-07-26	3.99	4.02	3.92	4.01	3.61	qfq	906,600	3,607,703	1.26%
2024-07-25	3.98	4.05	3.89	3.96	3.56	qfq	1,582,700	6,248,685	-3.18%
2024-07-24	4.22	4.31	4.09	4.09	3.68	qfq	2,179,800	9,024,439	-4.88%
2024-07-23	4.13	4.34	4.13	4.30	3.87	qfq	2,440,335	10,522,274	4.12%
2024-07-22	4.04	4.17	3.98	4.13	3.71	qfq	1,102,600	4,518,680	1.98%
2024-07-19	4.01	4.09	3.94	4.05	3.64	qfq	1,343,900	5,418,346	0.75%
2024-07-18	4.08	4.11	3.99	4.02	3.61	qfq	2,310,800	9,307,413	-4.29%
2024-07-17	4.03	4.29	3.89	4.20	3.78	qfq	3,949,600	15,851,389	2.69%
2024-07-16	4.05	4.16	3.96	4.09	3.68	qfq	3,407,800	13,611,905	-1.92%
2024-07-15	4.38	4.39	4.17	4.17	3.75	qfq	939,900	3,964,599	-5.01%
2024-07-12	4.40	4.53	4.33	4.39	3.95	qfq	1,310,095	5,803,232	-1.35%
2024-07-11	4.30	4.57	4.29	4.45	4.00	qfq	2,246,295	9,788,733	-1.55%
2024-07-10	4.52	4.72	4.52	4.52	4.06	qfq	1,331,895	6,083,507	-5.04%
2024-07-09	4.84	4.84	4.76	4.76	4.28	qfq	516,200	2,464,374	-4.99%
2024-07-08	5.24	5.25	5.01	5.01	4.51	qfq	429,100	2,155,074	-4.93%
2024-07-05	5.32	5.32	5.12	5.27	4.74	qfq	783,900	4,088,744	-0.75%
2024-07-04	5.56	5.56	5.31	5.31	4.77	qfq	979,800	5,263,337	-5.01%
2024-07-03	5.52	5.64	5.47	5.59	5.03	qfq	1,000,838	5,515,289	1.64%
2024-07-02	5.51	5.65	5.49	5.50	4.95	qfq	421,500	2,339,583	-0.90%
2024-07-01	5.63	5.74	5.55	5.55	4.99	qfq	991,100	5,521,663	-4.97%
2024-06-28	5.93	5.98	5.76	5.84	5.25	qfq	808,235	4,735,116	-1.52%
2024-06-27	5.76	6.00	5.72	5.93	5.33	qfq	642,663	3,771,590	2.42%
2024-06-26	5.60	5.80	5.56	5.79	5.21	qfq	437,805	2,499,427	3.39%
2024-06-25	5.52	5.67	5.52	5.60	5.04	qfq	342,300	1,919,618	-0.53%
2024-06-24	5.80	5.82	5.61	5.63	5.06	qfq	368,500	2,096,732	-3.26%
2024-06-21	5.72	5.85	5.70	5.82	5.23	qfq	551,100	3,171,226	0.69%
2024-06-20	5.72	5.92	5.72	5.78	5.20	qfq	614,100	3,567,673	0.70%
2024-06-19	5.79	5.81	5.73	5.74	5.16	qfq	503,500	2,902,971	-0.69%
2024-06-18	5.80	5.83	5.73	5.78	5.20	qfq	412,900	2,387,897	-0.34%
2024-06-17	5.83	5.89	5.80	5.80	5.22	qfq	321,100	1,875,059	-1.53%
2024-06-14	5.98	6.00	5.82	5.89	5.30	qfq	666,400	3,936,836	-1.83%
2024-06-13	6.05	6.10	5.99	6.00	5.40	qfq	542,900	3,279,552	-1.64%
2024-06-12	6.09	6.16	6.03	6.10	5.49	qfq	447,600	2,728,923	-0.33%
2024-06-11	6.20	6.21	6.11	6.12	5.50	qfq	229,700	1,412,577	-1.29%
2024-06-07	6.03	6.20	5.99	6.20	5.58	qfq	619,300	3,777,704	2.82%
2024-06-06	6.16	6.16	5.84	6.03	5.42	qfq	1,471,275	8,832,857	-1.95%
2024-06-05	6.09	6.19	6.09	6.15	5.53	qfq	396,100	2,433,307	0.00%
2024-06-04	6.11	6.18	6.02	6.15	5.53	qfq	578,600	3,532,719	-0.32%
2024-06-03	6.17	6.22	5.95	6.17	5.55	qfq	2,379,875	14,457,187	-0.80%
2024-05-31	6.03	6.24	6.02	6.22	5.59	qfq	773,500	4,760,756	3.15%
2024-05-30	6.06	6.08	5.93	6.03	5.42	qfq	553,900	3,324,539	0.00%
2024-05-29	6.23	6.32	6.03	6.03	5.42	qfq	1,273,500	7,814,262	-3.67%
2024-05-28	6.20	6.29	6.17	6.26	5.63	qfq	834,100	5,205,303	0.00%
2024-05-27	6.15	6.30	6.08	6.26	5.63	qfq	879,000	5,452,050	1.62%
2024-05-24	6.05	6.19	5.97	6.16	5.54	qfq	896,900	5,470,987	1.15%
2024-05-23	6.05	6.10	5.99	6.09	5.48	qfq	639,500	3,866,930	0.00%
2024-05-22	6.03	6.12	5.92	6.09	5.48	qfq	1,151,100	6,940,177	0.00%
2024-05-21	6.13	6.20	6.01	6.09	5.48	qfq	1,253,500	7,638,510	-0.49%
2024-05-20	5.96	6.15	5.86	6.12	5.50	qfq	1,579,939	9,456,764	3.03%
2024-05-17	5.80	6.00	5.74	5.94	5.34	qfq	1,023,100	6,024,429	2.41%
2024-05-16	5.87	5.94	5.78	5.80	5.22	qfq	1,253,800	7,328,102	-0.51%
2024-05-15	5.97	5.97	5.75	5.83	5.24	qfq	851,500	4,976,662	-1.02%
2024-05-14	5.59	5.89	5.58	5.89	5.30	qfq	1,685,471	9,795,975	4.99%
2024-05-13	5.75	5.78	5.55	5.61	5.04	qfq	1,339,900	7,518,482	-2.60%
2024-05-10	5.98	5.99	5.69	5.76	5.18	qfq	1,364,300	7,900,800	-3.36%
2024-05-09	6.17	6.17	5.74	5.96	5.36	qfq	2,776,200	16,399,629	-1.32%
2024-05-08	6.36	6.39	6.04	6.04	5.43	qfq	2,353,800	14,465,359	-5.03%
2024-05-07	6.29	6.42	6.28	6.36	5.72	qfq	589,400	3,728,759	0.32%
2024-05-06	6.28	6.38	6.16	6.34	5.70	qfq	1,435,600	9,023,956	0.48%
2024-04-30	6.23	6.38	6.23	6.31	5.67	qfq	1,098,900	6,920,449	1.28%
2024-04-29	6.10	6.25	6.01	6.23	5.60	qfq	1,438,232	8,848,409	2.13%
2024-04-26	5.98	6.13	5.96	6.10	5.49	qfq	807,100	4,880,850	1.50%
2024-04-25	5.90	6.15	5.89	6.01	5.40	qfq	827,000	4,983,795	1.01%
2024-04-24	5.67	6.03	5.67	5.95	5.35	qfq	1,336,100	7,877,051	3.48%
2024-04-23	5.40	5.81	5.30	5.75	5.17	qfq	2,033,400	11,448,418	3.98%
2024-04-22	5.70	5.71	5.53	5.53	4.97	qfq	1,293,000	7,170,810	-4.98%
2024-04-19	5.79	6.03	5.73	5.82	5.23	qfq	2,411,800	14,272,101	1.39%
2024-04-18	6.00	6.00	5.74	5.74	5.16	qfq	2,588,600	15,012,427	-4.97%
2024-04-17	5.94	6.12	5.81	6.04	5.43	qfq	2,956,100	17,493,912	-1.31%
2024-04-16	6.12	6.18	6.12	6.12	5.50	qfq	1,320,700	8,083,403	-4.97%
2024-04-15	6.44	6.50	6.44	6.44	5.79	qfq	1,651,200	10,636,691	-5.01%
2024-04-12	6.69	6.89	6.59	6.78	6.10	qfq	2,776,100	18,728,752	1.50%
2024-04-11	6.33	6.68	6.29	6.68	6.01	qfq	2,875,200	18,817,116	5.03%
2024-04-10	6.35	6.42	6.19	6.36	5.72	qfq	2,518,601	15,866,290	-0.47%
2024-04-09	6.25	6.55	6.23	6.39	5.75	qfq	3,166,867	20,182,810	1.75%
2024-04-08	6.14	6.51	6.14	6.28	5.65	qfq	8,084,703	50,325,143	-2.79%
2024-04-03	6.46	6.46	6.46	6.46	5.81	qfq	165,300	1,067,838	-5.00%
2024-04-02	6.80	6.80	6.80	6.80	6.11	qfq	193,800	1,317,840	-5.03%
2024-04-01	7.69	7.90	7.14	7.16	6.44	qfq	9,423,100	71,012,022	-4.79%
2024-03-29	7.52	7.52	7.36	7.52	6.76	qfq	4,944,964	37,109,518	5.03%
2024-03-27	7.55	7.55	7.01	7.16	6.44	qfq	7,594,500	55,852,061	-0.42%
2024-03-26	7.19	7.19	7.19	7.19	6.47	qfq	225,900	1,624,221	4.96%
2024-03-25	6.85	6.85	6.85	6.85	6.16	qfq	374,000	2,561,900	5.06%
2024-03-22	6.32	6.62	6.25	6.52	5.86	qfq	3,244,100	20,794,311	3.49%
2024-03-21	6.12	6.30	5.95	6.30	5.67	qfq	4,495,800	28,037,341	5.00%
2024-03-20	5.81	6.05	5.78	6.00	5.40	qfq	2,043,891	12,166,529	3.09%
2024-03-19	5.79	5.99	5.67	5.82	5.23	qfq	2,360,700	13,780,492	1.57%
2024-03-18	5.47	5.73	5.47	5.73	5.15	qfq	2,005,000	11,298,069	4.95%
2024-03-15	5.41	5.47	5.35	5.46	4.91	qfq	1,036,100	5,608,147	1.30%
2024-03-14	5.41	5.49	5.32	5.39	4.85	qfq	1,225,000	6,638,397	-1.10%
2024-03-13	5.55	5.55	5.39	5.45	4.90	qfq	964,500	5,251,239	-0.91%
2024-03-12	5.49	5.50	5.40	5.50	4.95	qfq	1,691,200	9,218,490	0.00%
2024-03-11	5.32	5.50	5.19	5.50	4.95	qfq	3,120,200	16,784,335	4.96%
2024-03-08	5.20	5.26	5.16	5.24	4.71	qfq	1,300,300	6,783,017	0.00%
2024-03-07	5.39	5.39	5.23	5.24	4.71	qfq	1,229,900	6,509,708	-2.06%
2024-03-06	5.28	5.42	5.17	5.35	4.81	qfq	1,626,100	8,657,326	2.49%
2024-03-05	5.23	5.35	5.10	5.22	4.69	qfq	1,499,000	7,891,976	-0.19%
2024-03-04	5.53	5.53	5.23	5.23	4.70	qfq	1,970,600	10,404,129	-4.91%
2024-03-01	5.66	5.66	5.41	5.50	4.95	qfq	1,268,700	6,987,652	-1.26%
2024-02-29	5.45	5.60	5.37	5.57	5.01	qfq	1,973,400	10,899,537	-1.42%
2024-02-28	5.93	6.10	5.65	5.65	5.08	qfq	1,950,900	11,302,134	-5.04%
2024-02-27	5.83	5.96	5.80	5.95	5.35	qfq	1,211,500	7,120,353	1.88%
2024-02-26	5.84	6.06	5.79	5.84	5.25	qfq	2,198,100	12,984,663	0.00%
2024-02-23	5.54	5.84	5.52	5.84	5.25	qfq	1,960,400	11,177,452	5.04%
2024-02-22	5.50	5.58	5.45	5.56	5.00	qfq	1,080,900	5,948,081	0.72%
2024-02-21	5.58	5.73	5.48	5.52	4.96	qfq	2,057,700	11,498,519	-0.18%
2024-02-20	5.27	5.53	5.19	5.53	4.97	qfq	1,943,125	10,594,664	4.93%
2024-02-19	5.21	5.31	5.07	5.27	4.74	qfq	1,914,600	9,953,649	-0.19%
2024-02-08	4.94	5.31	4.83	5.28	4.75	qfq	2,260,700	11,221,850	3.94%
2024-02-07	5.34	5.40	5.02	5.08	4.57	qfq	2,013,677	10,391,680	-3.79%
2024-02-06	5.40	5.40	5.28	5.28	4.75	qfq	1,403,131	7,417,851	-5.04%
2024-02-05	5.56	5.56	5.56	5.56	5.00	qfq	109,400	608,264	-4.96%
2024-02-02	6.03	6.06	5.85	5.85	5.26	qfq	1,078,800	6,352,588	-5.03%
2024-02-01	6.17	6.38	6.16	6.16	5.54	qfq	949,100	5,869,144	-4.94%
2024-01-31	6.80	6.85	6.48	6.48	5.83	qfq	942,200	6,172,471	-4.99%
2024-01-30	7.14	7.14	6.78	6.82	6.13	qfq	1,358,600	9,332,368	-4.48%
2024-01-29	7.16	7.23	7.07	7.14	6.42	qfq	762,100	5,447,381	-0.42%
2024-01-26	7.03	7.18	7.00	7.17	6.45	qfq	868,000	6,148,503	1.27%
2024-01-25	7.05	7.10	6.88	7.08	6.37	qfq	1,215,100	8,482,876	-0.28%
2024-01-24	7.26	7.39	6.90	7.10	6.38	qfq	1,559,500	11,073,768	-2.20%
2024-01-23	7.09	7.26	6.99	7.26	6.53	qfq	681,600	4,868,692	2.54%
2024-01-22	7.40	7.52	7.06	7.08	6.37	qfq	1,421,800	10,339,424	-4.71%
2024-01-19	7.40	7.49	7.28	7.43	6.68	qfq	684,800	5,039,697	0.68%
2024-01-18	7.44	7.59	7.18	7.38	6.64	qfq	2,124,100	15,532,146	-2.38%
2024-01-17	7.96	7.96	7.56	7.56	6.80	qfq	1,050,400	8,115,455	-5.03%
2024-01-16	8.18	8.21	7.90	7.96	7.16	qfq	1,013,000	8,131,416	-2.93%
2024-01-15	8.25	8.25	8.15	8.20	7.37	qfq	708,000	5,801,495	-0.61%
2024-01-12	8.20	8.25	8.18	8.25	7.42	qfq	799,800	6,565,640	0.36%
2024-01-11	8.17	8.25	8.07	8.22	7.39	qfq	1,279,800	10,465,798	0.00%
2024-01-10	8.30	8.30	8.17	8.22	7.39	qfq	441,900	3,625,533	-0.12%
2024-01-09	8.19	8.27	8.14	8.23	7.40	qfq	546,500	4,482,406	0.73%
2024-01-08	8.22	8.27	8.14	8.17	7.35	qfq	748,100	6,129,596	-0.61%
2024-01-05	8.35	8.35	8.17	8.22	7.39	qfq	1,033,000	8,496,262	-1.20%
2024-01-04	8.16	8.32	8.16	8.32	7.48	qfq	1,096,000	9,014,411	2.09%
2024-01-03	8.27	8.27	8.14	8.15	7.33	qfq	907,000	7,439,363	-1.57%
2024-01-02	8.40	8.40	8.28	8.28	7.45	qfq	810,900	6,768,995	-1.55%
2023-12-29	8.36	8.41	8.31	8.41	7.56	qfq	735,500	6,146,256	0.60%
2023-12-28	8.22	8.41	8.20	8.36	7.52	qfq	956,600	7,957,256	1.21%
2023-12-27	8.22	8.30	8.16	8.26	7.43	qfq	495,800	4,077,866	0.00%
2023-12-26	8.20	8.28	8.12	8.26	7.43	qfq	1,037,500	8,479,949	0.61%
2023-12-25	8.18	8.21	8.00	8.21	7.38	qfq	1,303,200	10,566,111	0.61%
2023-12-22	8.13	8.16	8.07	8.16	7.34	qfq	1,649,400	13,377,610	0.12%
2023-12-21	8.30	8.36	8.09	8.15	7.33	qfq	2,850,900	23,327,203	-1.81%
2023-12-20	8.33	8.58	8.23	8.30	7.46	qfq	4,677,039	39,712,097	1.59%
2023-12-19	8.25	8.28	8.15	8.17	7.35	qfq	1,563,600	12,812,552	-0.85%
2023-12-18	8.18	8.46	8.15	8.24	7.41	qfq	1,829,600	15,144,352	0.73%
2023-12-15	8.06	8.18	8.03	8.18	7.36	qfq	984,900	7,981,684	1.36%
2023-12-14	8.13	8.14	8.06	8.07	7.26	qfq	620,300	5,014,292	-0.49%
2023-12-13	8.15	8.19	8.09	8.11	7.29	qfq	664,200	5,402,952	-0.49%
2023-12-12	8.04	8.15	7.99	8.15	7.33	qfq	1,795,001	14,490,353	1.49%
2023-12-11	7.98	8.12	7.93	8.03	7.22	qfq	1,355,100	10,861,969	0.63%
2023-12-08	7.90	8.09	7.88	7.98	7.18	qfq	1,443,800	11,478,088	0.63%
2023-12-07	7.98	8.04	7.92	7.93	7.13	qfq	1,058,300	8,450,977	-0.50%
2023-12-06	8.00	8.03	7.97	7.97	7.17	qfq	767,500	6,136,704	-0.38%
2023-12-05	8.10	8.10	8.00	8.00	7.19	qfq	900,700	7,244,230	-1.60%
2023-12-04	8.04	8.30	8.02	8.13	7.31	qfq	1,373,800	11,158,756	1.12%
2023-12-01	8.00	8.05	7.96	8.04	7.23	qfq	729,800	5,846,496	0.63%
2023-11-30	8.03	8.05	7.95	7.99	7.18	qfq	798,400	6,380,704	0.13%
2023-11-29	8.02	8.05	7.95	7.98	7.18	qfq	638,500	5,099,951	-0.13%
2023-11-28	8.03	8.03	7.96	7.99	7.18	qfq	856,900	6,840,807	-0.37%
2023-11-27	8.10	8.13	8.01	8.02	7.21	qfq	925,089	7,443,014	-1.11%
2023-11-24	8.14	8.22	8.08	8.11	7.29	qfq	1,247,000	10,150,854	-0.73%
2023-11-23	7.97	8.34	7.92	8.17	7.35	qfq	2,299,400	18,720,093	2.90%
2023-11-22	7.91	7.99	7.86	7.94	7.14	qfq	1,069,700	8,467,539	0.13%
2023-11-21	7.96	8.08	7.89	7.93	7.13	qfq	2,203,400	17,602,030	0.76%
2023-11-20	7.95	7.95	7.84	7.87	7.08	qfq	653,400	5,137,584	-0.88%
2023-11-17	7.87	7.94	7.85	7.94	7.14	qfq	575,600	4,544,940	0.76%
2023-11-16	7.93	7.93	7.84	7.88	7.09	qfq	966,100	7,611,738	-0.38%
2023-11-15	7.93	7.93	7.85	7.91	7.11	qfq	900,600	7,104,975	0.25%
2023-11-14	7.96	8.00	7.85	7.89	7.09	qfq	1,178,600	9,302,107	-1.38%
2023-11-13	8.03	8.03	7.96	8.00	7.19	qfq	778,300	6,212,935	-0.25%
2023-11-10	8.01	8.08	7.85	8.02	7.21	qfq	1,210,100	9,629,490	1.39%
2023-11-09	7.83	8.03	7.82	7.91	7.11	qfq	1,296,100	10,264,439	1.15%
2023-11-08	7.88	7.89	7.78	7.82	7.03	qfq	888,800	6,962,412	-0.76%
2023-11-07	7.83	7.91	7.83	7.88	7.09	qfq	507,100	3,989,109	0.13%
2023-11-06	7.88	7.92	7.79	7.87	7.08	qfq	819,093	6,431,657	0.25%
2023-11-03	7.73	7.85	7.70	7.85	7.06	qfq	638,300	4,976,605	1.68%
2023-11-02	7.73	7.79	7.65	7.72	6.94	qfq	1,152,005	8,877,881	0.26%
2023-11-01	7.70	7.71	7.64	7.70	6.92	qfq	966,200	7,408,316	-0.39%
2023-10-31	7.77	7.78	7.53	7.73	6.95	qfq	1,997,554	15,286,849	-0.39%
2023-10-30	7.98	8.06	7.75	7.76	6.98	qfq	1,764,252	13,956,272	-1.15%
2023-10-27	7.67	7.85	7.67	7.85	7.06	qfq	1,073,000	8,313,302	1.16%
2023-10-26	7.78	7.83	7.72	7.76	6.98	qfq	1,165,200	9,035,243	-0.51%
2023-10-25	7.69	7.87	7.68	7.80	7.01	qfq	1,267,800	9,858,408	1.69%
2023-10-24	7.48	7.70	7.32	7.67	6.90	qfq	3,221,393	24,056,115	-0.39%
2023-10-23	8.10	8.10	7.70	7.70	6.92	qfq	964,700	7,480,022	-4.94%
2023-10-20	8.17	8.23	8.05	8.10	7.28	qfq	1,089,100	8,843,608	-0.86%
2023-10-19	8.43	8.45	8.11	8.17	7.35	qfq	2,149,900	17,816,245	-3.77%
2023-10-18	8.65	8.73	8.45	8.49	7.63	qfq	1,442,300	12,319,633	-1.85%
2023-10-17	8.55	8.70	8.45	8.65	7.78	qfq	1,903,500	16,363,495	2.13%
2023-10-16	8.47	8.57	8.39	8.47	7.62	qfq	1,380,600	11,656,850	-0.35%
2023-10-13	8.72	8.72	8.45	8.50	7.64	qfq	2,001,100	17,086,011	-2.52%
2023-10-12	8.49	8.88	8.40	8.72	7.84	qfq	2,423,601	21,095,489	2.59%
2023-10-11	8.29	8.50	8.25	8.50	7.64	qfq	1,150,501	9,637,538	2.53%
2023-10-10	8.25	8.35	8.17	8.29	7.45	qfq	983,945	8,141,221	0.48%
2023-10-09	8.26	8.38	8.20	8.25	7.42	qfq	1,307,200	10,807,864	-0.72%
2023-09-28	8.04	8.41	8.00	8.31	7.47	qfq	2,581,001	21,387,112	3.75%
2023-09-27	7.83	8.11	7.83	8.01	7.20	qfq	1,880,100	14,985,051	2.30%
2023-09-26	7.87	7.89	7.81	7.83	7.04	qfq	882,700	6,916,801	-0.51%
2023-09-25	7.98	7.98	7.81	7.87	7.08	qfq	1,051,600	8,285,183	-1.01%
2023-09-22	7.99	8.03	7.85	7.95	7.15	qfq	1,765,600	13,989,276	0.25%
2023-09-21	7.82	7.93	7.76	7.93	7.13	qfq	1,827,800	14,346,690	1.15%
2023-09-20	7.84	7.96	7.74	7.84	7.05	qfq	2,043,200	16,028,174	-0.13%
2023-09-19	7.82	7.86	7.60	7.85	7.06	qfq	1,893,600	14,671,293	1.03%
2023-09-18	7.75	7.88	7.69	7.77	6.99	qfq	1,463,000	11,395,419	-0.51%
2023-09-15	7.54	7.89	7.50	7.81	7.02	qfq	2,882,600	22,321,304	3.58%
2023-09-14	7.58	7.58	7.47	7.54	6.78	qfq	657,600	4,936,983	0.00%
2023-09-13	7.60	7.61	7.48	7.54	6.78	qfq	1,128,600	8,496,373	-0.92%
2023-09-12	7.62	7.64	7.54	7.61	6.84	qfq	1,021,700	7,743,242	-0.13%
2023-09-11	7.52	7.65	7.48	7.62	6.85	qfq	1,818,100	13,752,189	1.74%
2023-09-08	7.50	7.56	7.45	7.49	6.74	qfq	1,215,600	9,118,766	-0.13%
2023-09-07	7.48	7.55	7.41	7.50	6.74	qfq	1,405,001	10,487,983	0.00%
2023-09-06	7.38	7.53	7.32	7.50	6.74	qfq	1,435,100	10,697,743	1.63%
2023-09-05	7.45	7.48	7.35	7.38	6.64	qfq	1,390,300	10,272,265	-0.94%
2023-09-04	7.52	7.56	7.42	7.45	6.70	qfq	2,629,190	19,665,657	-1.19%
2023-09-01	7.15	7.54	7.13	7.54	6.78	qfq	3,706,690	27,494,191	5.01%
2023-08-31	7.19	7.23	7.13	7.18	6.46	qfq	876,900	6,299,800	0.00%
2023-08-30	7.15	7.18	7.09	7.18	6.46	qfq	909,000	6,498,390	0.70%
2023-08-29	7.00	7.16	6.93	7.13	6.41	qfq	1,462,100	10,372,388	1.42%
2023-08-28	7.30	7.30	6.99	7.03	6.32	qfq	1,558,500	11,013,481	0.00%
2023-08-25	7.12	7.21	7.00	7.03	6.32	qfq	1,240,200	8,792,861	-2.36%
2023-08-24	7.01	7.21	7.01	7.20	6.47	qfq	1,045,400	7,432,304	2.56%
2023-08-23	7.28	7.31	6.98	7.02	6.31	qfq	1,561,100	11,168,707	-3.57%
2023-08-22	7.40	7.45	7.14	7.28	6.55	qfq	2,702,401	19,700,547	-1.62%
2023-08-21	7.50	7.57	7.40	7.40	6.65	qfq	1,769,700	13,290,912	-1.20%
2023-08-18	7.44	7.59	7.44	7.49	6.74	qfq	1,962,500	14,745,831	0.13%
2023-08-17	7.43	7.50	7.37	7.48	6.73	qfq	1,138,500	8,469,620	0.54%
2023-08-16	7.53	7.53	7.43	7.44	6.69	qfq	1,259,700	9,397,640	-0.67%
2023-08-15	7.50	7.55	7.43	7.49	6.74	qfq	1,343,900	10,057,177	0.27%
2023-08-14	7.41	7.55	7.34	7.47	6.72	qfq	1,807,300	13,401,930	-0.13%
2023-08-11	7.61	7.65	7.47	7.48	6.73	qfq	2,957,400	22,293,044	-1.58%
2023-08-10	7.33	7.68	7.29	7.60	6.83	qfq	6,060,557	45,950,509	3.97%
2023-08-09	7.38	7.40	7.28	7.31	6.57	qfq	2,330,200	17,072,663	-0.95%
2023-08-08	7.35	7.43	7.33	7.38	6.64	qfq	1,869,400	13,771,561	0.14%
2023-08-07	7.36	7.46	7.35	7.37	6.63	qfq	3,074,731	22,720,077	-0.54%
2023-08-04	7.25	7.43	7.25	7.41	6.66	qfq	3,744,431	27,525,095	2.07%
2023-08-03	7.25	7.30	7.23	7.26	6.53	qfq	2,216,331	16,113,719	-0.55%
2023-08-02	7.35	7.35	7.20	7.30	6.56	qfq	4,230,887	30,746,506	-1.22%
2023-08-01	7.43	7.49	7.33	7.39	6.65	qfq	4,041,775	29,942,310	0.00%
2023-07-31	7.27	7.50	7.27	7.39	6.65	qfq	6,192,406	45,607,211	2.07%
2023-07-28	7.26	7.33	7.14	7.24	6.51	qfq	6,540,218	47,200,356	-1.09%
2023-07-27	7.26	7.41	7.22	7.32	6.58	qfq	8,494,599	62,163,872	-0.95%
2023-07-26	7.66	7.66	7.39	7.39	6.65	qfq	15,690,712	117,296,605	-5.01%
2023-07-25	7.66	7.87	7.66	7.78	7.00	qfq	13,851,452	106,428,209	-3.47%
2023-07-24	8.06	8.06	8.06	8.06	7.25	qfq	70,500	568,230	-4.95%
2023-07-21	8.48	8.48	8.48	8.48	7.63	qfq	146,000	1,238,080	-5.04%
2023-07-20	8.93	8.93	8.93	8.93	8.03	qfq	51,400	459,002	-5.00%
2023-07-19	9.40	9.40	9.40	9.40	8.45	qfq	24,400	229,360	-4.95%