SECURITY DETAIL · RAW DATA

阳谷华泰300121.SZ

ASZSECNYSTOCK

最近收盘价9.372026-07-17

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）15,099,630

成交额（元）144,068,186

日线记录722

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 6 条

复权因子 722 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
2026-05-09	2026-05-18	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-04	2025-09-11	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-12	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-04	2025-01-10	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-15	2024-11-22	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-22	2024-04-29	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	9.62	9.71	9.36	9.37	9.37	qfq	15,099,630	144,068,186	-2.60%
2026-07-16	9.75	9.87	9.61	9.62	9.62	qfq	15,963,200	154,911,280	-2.63%
2026-07-15	9.95	10.03	9.68	9.88	9.88	qfq	16,618,071	163,674,252	-0.90%
2026-07-14	10.30	10.30	9.67	9.97	9.97	qfq	25,544,490	254,426,920	-3.11%
2026-07-13	11.39	11.44	10.28	10.29	10.29	qfq	41,718,740	453,278,054	-11.83%
2026-07-10	12.67	12.75	11.61	11.67	11.67	qfq	60,930,519	731,707,847	-9.81%
2026-07-09	11.80	12.95	11.47	12.94	12.94	qfq	43,630,708	532,708,438	10.03%
2026-07-08	12.85	13.24	11.76	11.76	11.76	qfq	42,227,600	511,856,465	-9.33%
2026-07-07	12.71	13.50	12.51	12.97	12.97	qfq	48,738,680	635,805,698	0.70%
2026-07-06	13.81	13.95	12.81	12.88	12.88	qfq	35,412,800	466,455,454	-4.87%
2026-07-03	14.70	14.91	13.51	13.54	13.54	qfq	53,572,670	744,943,610	-6.04%
2026-07-02	14.80	14.80	13.95	14.41	14.41	qfq	84,472,009	1,210,685,427	-4.70%
2026-07-01	12.49	15.12	12.45	15.12	15.12	qfq	101,871,391	1,486,079,907	20.00%
2026-06-30	11.69	12.61	11.37	12.60	12.60	qfq	24,267,240	286,590,898	6.87%
2026-06-29	12.11	12.59	11.56	11.79	11.79	qfq	21,345,800	254,493,053	-2.96%
2026-06-26	11.85	12.56	11.66	12.15	12.15	qfq	21,968,500	269,556,495	0.83%
2026-06-25	12.60	13.00	11.93	12.05	12.05	qfq	21,967,028	268,140,459	-5.19%
2026-06-24	12.69	12.99	12.37	12.71	12.71	qfq	17,533,300	221,353,014	-0.39%
2026-06-23	13.20	13.25	12.72	12.76	12.76	qfq	20,490,700	265,794,690	-3.70%
2026-06-22	11.99	13.27	11.94	13.25	13.25	qfq	37,874,078	483,699,878	10.69%
2026-06-18	12.28	12.48	11.91	11.97	11.97	qfq	19,648,400	237,946,736	-4.62%
2026-06-17	11.86	12.94	11.80	12.55	12.55	qfq	34,614,660	432,794,010	4.24%
2026-06-16	11.32	12.15	11.17	12.04	12.04	qfq	37,479,697	442,082,915	5.34%
2026-06-15	11.44	12.25	11.15	11.43	11.43	qfq	54,259,912	634,238,224	-10.21%
2026-06-12	13.67	13.67	12.66	12.73	12.73	qfq	30,907,326	400,834,019	-6.12%
2026-06-11	13.36	14.41	13.19	13.56	13.56	qfq	25,455,755	349,164,916	1.42%
2026-06-10	13.03	13.82	13.03	13.37	13.37	qfq	18,414,100	247,674,646	0.60%
2026-06-09	12.81	13.60	12.75	13.29	13.29	qfq	23,645,717	311,816,150	3.83%
2026-06-08	13.21	13.53	12.69	12.80	12.80	qfq	26,868,050	352,212,509	-3.10%
2026-06-05	12.30	13.85	12.26	13.21	13.21	qfq	38,566,783	510,896,390	6.36%
2026-06-04	12.05	12.60	12.00	12.42	12.42	qfq	17,867,292	221,801,600	1.80%
2026-06-03	11.43	12.26	11.43	12.20	12.20	qfq	25,427,097	304,343,215	6.18%
2026-06-02	11.30	11.84	11.11	11.49	11.49	qfq	11,735,102	134,744,867	1.23%
2026-06-01	10.94	11.50	10.92	11.35	11.35	qfq	12,029,238	134,998,183	2.90%
2026-05-29	11.80	11.80	10.91	11.03	11.03	qfq	18,539,374	207,294,843	-6.53%
2026-05-28	11.61	11.87	11.58	11.80	11.80	qfq	9,216,468	108,193,246	1.72%
2026-05-27	12.00	12.12	11.50	11.60	11.60	qfq	14,200,500	166,544,846	-3.97%
2026-05-26	12.74	12.82	11.92	12.08	12.08	qfq	18,128,493	221,578,310	-5.77%
2026-05-25	12.60	13.10	12.26	12.82	12.82	qfq	18,279,334	231,476,511	2.23%
2026-05-22	12.17	12.65	12.09	12.54	12.54	qfq	13,902,077	172,768,683	3.13%
2026-05-21	12.94	13.19	12.11	12.16	12.16	qfq	21,661,295	274,552,600	-6.17%
2026-05-20	13.36	13.63	12.89	12.96	12.96	qfq	19,340,000	253,817,487	-1.97%
2026-05-19	12.93	13.33	12.85	13.22	13.22	qfq	17,487,300	229,724,802	1.61%
2026-05-18	13.11	13.22	12.72	13.01	13.01	qfq	17,236,930	224,298,482	-1.51%
2026-05-15	13.40	13.67	13.09	13.21	13.13	qfq	28,611,898	381,690,571	-2.22%
2026-05-14	12.61	13.96	12.54	13.51	13.43	qfq	55,128,437	738,759,661	7.65%
2026-05-13	12.40	12.60	12.22	12.55	12.48	qfq	11,061,920	137,819,792	0.56%
2026-05-12	12.67	12.67	12.21	12.48	12.41	qfq	14,795,700	182,752,568	-1.58%
2026-05-11	12.27	12.78	12.27	12.68	12.60	qfq	16,984,390	213,441,084	3.76%
2026-05-08	12.35	12.36	12.15	12.22	12.15	qfq	10,023,700	122,561,061	-1.61%
2026-05-07	12.49	12.55	12.28	12.42	12.35	qfq	9,766,260	121,494,202	0.08%
2026-05-06	12.35	12.52	12.33	12.41	12.34	qfq	9,051,830	112,682,866	0.65%
2026-04-30	12.58	12.66	12.22	12.33	12.26	qfq	10,217,900	126,506,896	-2.53%
2026-04-29	12.46	12.69	12.35	12.65	12.57	qfq	7,543,629	95,044,643	0.80%
2026-04-28	12.71	12.75	12.48	12.55	12.48	qfq	10,582,900	133,052,950	-2.49%
2026-04-27	12.46	13.09	12.45	12.87	12.79	qfq	15,219,400	194,750,818	2.71%
2026-04-24	12.41	12.77	12.41	12.53	12.46	qfq	9,615,200	120,813,113	0.16%
2026-04-23	12.78	12.84	12.45	12.51	12.44	qfq	12,680,620	159,334,755	-4.06%
2026-04-22	12.85	13.05	12.79	13.04	12.96	qfq	11,498,200	148,875,279	1.56%
2026-04-21	12.82	12.94	12.75	12.84	12.76	qfq	9,560,403	122,713,799	-0.54%
2026-04-20	12.99	13.01	12.81	12.91	12.83	qfq	9,897,303	127,515,341	-0.15%
2026-04-17	12.58	13.01	12.44	12.93	12.85	qfq	12,367,900	159,053,638	2.46%
2026-04-16	12.46	12.67	12.32	12.62	12.54	qfq	7,388,000	92,759,915	1.28%
2026-04-15	12.83	12.83	12.42	12.46	12.39	qfq	10,538,500	132,296,695	-2.96%
2026-04-14	12.56	12.98	12.40	12.84	12.76	qfq	13,553,510	172,342,663	2.97%
2026-04-13	12.72	12.81	12.37	12.47	12.40	qfq	13,779,200	172,480,171	-2.73%
2026-04-10	12.81	13.46	12.81	12.82	12.74	qfq	25,122,500	330,260,786	1.50%
2026-04-09	12.12	12.96	11.96	12.63	12.55	qfq	25,638,600	324,308,999	4.12%
2026-04-08	11.96	12.14	11.81	12.13	12.06	qfq	9,035,400	108,566,923	3.15%
2026-04-07	11.41	11.80	11.34	11.76	11.69	qfq	9,164,600	106,783,420	3.80%
2026-04-03	11.62	11.63	11.32	11.33	11.26	qfq	6,803,917	77,895,398	-2.41%
2026-04-02	11.95	11.95	11.52	11.61	11.54	qfq	7,174,302	83,878,091	-3.09%
2026-04-01	11.88	11.99	11.81	11.98	11.91	qfq	7,378,817	87,909,566	3.10%
2026-03-31	12.12	12.17	11.62	11.62	11.55	qfq	10,301,155	121,996,146	-4.13%
2026-03-30	11.99	12.32	11.90	12.12	12.05	qfq	10,522,173	127,615,357	-0.08%
2026-03-27	11.50	12.18	11.47	12.13	12.06	qfq	12,924,273	155,371,826	3.76%
2026-03-26	11.99	12.08	11.62	11.69	11.62	qfq	8,644,700	102,046,058	-2.66%
2026-03-25	11.90	12.08	11.84	12.01	11.94	qfq	9,593,800	114,983,635	1.26%
2026-03-24	11.88	11.97	11.42	11.86	11.79	qfq	13,576,465	157,799,807	2.68%
2026-03-23	12.27	12.51	11.50	11.55	11.48	qfq	28,510,020	342,238,644	-10.33%
2026-03-20	13.33	13.61	12.88	12.88	12.80	qfq	24,532,126	323,732,090	-2.57%
2026-03-19	13.38	13.86	13.14	13.22	13.14	qfq	20,894,589	281,842,688	-3.43%
2026-03-18	14.15	14.30	13.44	13.69	13.61	qfq	26,665,403	366,349,704	-3.25%
2026-03-17	14.55	14.70	14.12	14.15	14.07	qfq	31,482,600	451,833,970	-4.39%
2026-03-16	14.00	15.50	13.98	14.80	14.71	qfq	57,695,857	846,699,447	5.11%
2026-03-13	13.52	14.18	13.51	14.08	14.00	qfq	28,560,800	398,902,038	3.38%
2026-03-12	13.46	13.97	13.35	13.62	13.54	qfq	18,577,600	254,044,589	1.04%
2026-03-11	13.42	13.60	13.33	13.48	13.40	qfq	12,035,500	162,311,916	0.45%
2026-03-10	13.48	13.64	13.31	13.42	13.34	qfq	13,428,493	180,481,699	-0.22%
2026-03-09	13.79	13.90	13.28	13.45	13.37	qfq	16,519,293	223,405,127	-3.58%
2026-03-06	13.65	14.01	13.65	13.95	13.87	qfq	13,342,530	185,423,060	1.45%
2026-03-05	13.88	13.96	13.61	13.75	13.67	qfq	12,701,207	175,408,633	1.18%
2026-03-04	13.62	13.98	13.50	13.59	13.51	qfq	15,055,298	206,407,967	-1.52%
2026-03-03	13.82	14.32	13.73	13.80	13.72	qfq	27,197,759	381,754,385	0.51%
2026-03-02	13.72	14.03	13.64	13.73	13.65	qfq	10,589,900	145,840,668	-1.15%
2026-02-27	13.84	13.97	13.69	13.89	13.81	qfq	8,497,250	117,706,093	0.22%
2026-02-26	13.73	13.96	13.60	13.86	13.78	qfq	9,134,550	125,614,317	0.87%
2026-02-25	13.38	13.84	13.31	13.74	13.66	qfq	11,166,111	152,632,571	2.61%
2026-02-24	13.20	13.40	13.02	13.39	13.31	qfq	7,845,900	104,176,549	2.06%
2026-02-13	13.18	13.38	13.09	13.12	13.04	qfq	5,478,400	72,495,464	-0.61%
2026-02-12	13.26	13.29	13.10	13.20	13.12	qfq	6,560,250	86,592,499	-0.60%
2026-02-11	13.24	13.42	13.20	13.28	13.20	qfq	5,780,100	77,018,741	0.08%
2026-02-10	13.28	13.42	13.24	13.27	13.19	qfq	4,318,400	57,469,405	-0.23%
2026-02-09	13.33	13.50	13.22	13.30	13.22	qfq	6,663,600	88,830,956	0.99%
2026-02-06	12.80	13.33	12.73	13.17	13.09	qfq	9,186,573	120,715,904	2.25%
2026-02-05	13.18	13.25	12.85	12.88	12.80	qfq	7,916,700	102,912,462	-2.87%
2026-02-04	13.24	13.40	13.12	13.26	13.18	qfq	6,536,300	86,758,158	0.38%
2026-02-03	13.15	13.27	13.02	13.21	13.13	qfq	6,981,000	91,798,881	1.62%
2026-02-02	13.60	13.71	13.00	13.00	12.92	qfq	12,391,660	164,356,269	-4.90%
2026-01-30	13.77	13.88	13.34	13.67	13.59	qfq	11,683,039	159,098,707	-0.58%
2026-01-29	13.61	14.03	13.50	13.75	13.67	qfq	15,207,334	210,177,366	0.15%
2026-01-28	13.49	13.80	13.49	13.73	13.65	qfq	9,116,500	124,424,078	1.03%
2026-01-27	13.81	13.81	13.25	13.59	13.51	qfq	11,691,817	157,544,224	-1.66%
2026-01-26	14.10	14.17	13.64	13.82	13.74	qfq	16,570,840	229,253,819	-2.47%
2026-01-23	14.00	14.50	13.95	14.17	14.09	qfq	20,723,624	295,700,252	1.43%
2026-01-22	14.18	14.18	13.85	13.97	13.89	qfq	11,689,200	162,954,560	-0.99%
2026-01-21	13.88	14.17	13.75	14.11	14.03	qfq	15,431,300	215,947,727	1.22%
2026-01-20	14.00	14.11	13.81	13.94	13.86	qfq	14,211,800	198,038,512	-0.92%
2026-01-19	13.60	14.16	13.59	14.07	13.99	qfq	19,886,000	278,750,253	2.18%
2026-01-16	13.50	14.15	13.50	13.77	13.69	qfq	27,261,194	377,777,966	2.23%
2026-01-15	12.98	13.50	12.88	13.47	13.39	qfq	22,125,090	295,146,276	2.82%
2026-01-14	13.00	13.29	12.80	13.10	13.02	qfq	18,834,890	245,984,113	0.38%
2026-01-13	13.48	13.52	13.01	13.05	12.97	qfq	15,704,300	207,848,799	-3.12%
2026-01-12	13.28	13.47	13.23	13.47	13.39	qfq	15,698,602	209,538,048	1.13%
2026-01-09	13.37	13.40	13.19	13.32	13.24	qfq	14,472,296	192,506,879	-0.37%
2026-01-08	13.47	13.73	13.35	13.37	13.29	qfq	19,656,499	264,378,146	-1.69%
2026-01-07	13.05	13.80	13.04	13.60	13.52	qfq	32,599,495	439,074,764	5.75%
2026-01-06	12.73	13.00	12.70	12.86	12.78	qfq	12,807,900	165,012,152	1.02%
2026-01-05	12.24	12.87	12.11	12.73	12.65	qfq	18,207,522	229,881,989	0.87%
2025-12-31	12.81	12.85	12.55	12.62	12.54	qfq	11,622,400	147,221,783	-1.79%
2025-12-30	12.96	12.99	12.80	12.85	12.77	qfq	8,588,700	110,526,391	-0.85%
2025-12-29	13.22	13.26	12.94	12.96	12.88	qfq	12,050,600	157,350,399	-1.97%
2025-12-26	13.50	13.50	13.17	13.22	13.14	qfq	10,597,299	140,970,768	-2.22%
2025-12-25	13.63	13.63	13.38	13.52	13.44	qfq	7,952,871	107,283,905	-0.66%
2025-12-24	13.21	13.67	13.17	13.61	13.53	qfq	9,712,560	131,150,673	2.41%
2025-12-23	13.45	13.55	13.20	13.29	13.21	qfq	7,154,700	95,671,927	-1.12%
2025-12-22	13.37	13.53	13.28	13.44	13.36	qfq	6,306,217	84,725,400	0.52%
2025-12-19	13.20	13.45	13.18	13.37	13.29	qfq	6,827,100	90,809,278	1.29%
2025-12-18	13.30	13.59	13.18	13.20	13.12	qfq	8,074,600	107,905,403	-1.71%
2025-12-17	13.86	13.88	13.34	13.43	13.35	qfq	11,738,150	158,659,864	-3.03%
2025-12-16	14.10	14.23	13.84	13.85	13.77	qfq	7,357,200	102,984,968	-2.74%
2025-12-15	13.97	14.36	13.81	14.24	14.16	qfq	10,993,726	155,522,691	1.21%
2025-12-12	13.67	14.09	13.66	14.07	13.99	qfq	9,084,171	126,804,698	2.63%
2025-12-11	13.87	14.02	13.70	13.71	13.63	qfq	6,023,530	83,263,595	-1.58%
2025-12-10	14.01	14.10	13.87	13.93	13.85	qfq	6,209,303	86,654,189	-1.35%
2025-12-09	14.08	14.23	14.00	14.12	14.04	qfq	6,290,430	88,759,076	0.28%
2025-12-08	14.06	14.13	14.02	14.08	14.00	qfq	6,589,500	92,766,508	-0.07%
2025-12-05	13.80	14.13	13.74	14.09	14.01	qfq	6,309,983	88,297,988	1.81%
2025-12-04	13.86	14.00	13.68	13.84	13.76	qfq	6,204,100	85,578,671	-0.86%
2025-12-03	14.16	14.18	13.81	13.96	13.88	qfq	9,612,400	134,106,389	-1.62%
2025-12-02	14.39	14.39	14.15	14.19	14.11	qfq	8,404,300	119,493,341	-2.14%
2025-12-01	14.19	14.65	14.16	14.50	14.41	qfq	11,251,638	161,697,963	1.83%
2025-11-28	14.17	14.25	13.98	14.24	14.16	qfq	10,599,427	149,621,276	0.35%
2025-11-27	14.17	14.55	14.16	14.19	14.11	qfq	11,651,388	167,381,084	0.00%
2025-11-26	14.72	14.73	14.15	14.19	14.11	qfq	15,849,750	227,817,992	-3.80%
2025-11-25	14.70	15.18	14.65	14.75	14.66	qfq	14,015,000	208,886,443	0.14%
2025-11-24	14.69	14.84	14.29	14.73	14.64	qfq	15,152,400	220,462,232	0.89%
2025-11-21	15.18	15.57	14.58	14.60	14.51	qfq	22,076,900	332,358,014	-5.19%
2025-11-20	15.70	15.98	15.31	15.40	15.31	qfq	19,130,100	299,846,459	-0.96%
2025-11-19	15.56	15.94	15.31	15.55	15.46	qfq	19,692,276	308,045,139	-0.83%
2025-11-18	16.19	16.26	15.55	15.68	15.59	qfq	20,962,500	331,198,653	-3.63%
2025-11-17	16.35	16.70	16.20	16.27	16.17	qfq	34,895,210	574,420,590	2.46%
2025-11-14	15.87	16.23	15.71	15.88	15.79	qfq	21,473,280	343,409,368	-0.87%
2025-11-13	15.68	16.35	15.62	16.02	15.92	qfq	32,967,082	529,032,590	1.52%
2025-11-12	14.80	15.89	14.58	15.78	15.69	qfq	28,334,591	437,125,904	6.12%
2025-11-11	15.15	15.15	14.83	14.87	14.78	qfq	6,895,900	103,089,418	-1.72%
2025-11-10	14.85	15.14	14.81	15.13	15.04	qfq	8,397,030	126,144,581	2.16%
2025-11-07	14.76	14.89	14.51	14.81	14.72	qfq	8,250,700	121,621,373	-0.20%
2025-11-06	15.10	15.17	14.78	14.84	14.75	qfq	13,806,050	205,764,929	-2.30%
2025-11-05	14.98	15.28	14.89	15.19	15.10	qfq	6,480,740	98,005,076	0.40%
2025-11-04	15.48	15.65	15.06	15.13	15.04	qfq	9,782,700	149,454,690	-2.70%
2025-11-03	15.45	15.67	14.91	15.55	15.46	qfq	15,519,715	237,242,935	0.84%
2025-10-31	15.65	15.78	15.15	15.42	15.33	qfq	16,113,600	248,470,013	0.13%
2025-10-30	15.90	16.30	15.40	15.40	15.31	qfq	18,736,948	297,410,421	-1.91%
2025-10-29	15.86	15.92	15.51	15.70	15.61	qfq	11,802,242	184,561,518	-1.01%
2025-10-28	15.80	16.06	15.50	15.86	15.77	qfq	15,942,748	251,566,134	-0.50%
2025-10-27	16.56	16.70	15.91	15.94	15.85	qfq	28,405,250	460,321,983	-1.48%
2025-10-24	15.78	16.18	15.78	16.18	16.08	qfq	18,933,403	304,054,860	2.15%
2025-10-23	15.63	16.03	15.46	15.84	15.75	qfq	19,375,171	304,647,509	0.32%
2025-10-22	15.95	16.15	15.72	15.79	15.70	qfq	13,045,240	206,825,157	-1.44%
2025-10-21	15.06	16.15	15.03	16.02	15.92	qfq	28,708,463	453,572,326	6.37%
2025-10-20	15.03	15.38	14.87	15.06	14.97	qfq	9,297,966	140,677,138	1.14%
2025-10-17	15.50	15.60	14.86	14.89	14.80	qfq	12,481,200	189,435,332	-3.44%
2025-10-16	15.71	15.82	15.32	15.42	15.33	qfq	13,808,000	214,802,441	-2.47%
2025-10-15	15.32	15.93	14.88	15.81	15.72	qfq	20,228,530	313,418,862	3.27%
2025-10-14	15.20	15.78	15.15	15.31	15.22	qfq	20,416,800	314,226,262	1.39%
2025-10-13	13.67	15.15	13.67	15.10	15.01	qfq	17,357,500	257,092,463	-1.24%
2025-10-10	15.45	15.45	15.04	15.29	15.20	qfq	16,425,607	250,050,965	-1.04%
2025-10-09	15.40	15.77	14.91	15.45	15.36	qfq	31,002,731	475,363,478	-3.86%
2025-09-30	15.57	16.60	15.54	16.07	15.97	qfq	25,150,340	404,265,356	3.54%
2025-09-29	15.67	15.76	15.41	15.52	15.43	qfq	16,106,760	250,804,595	-0.51%
2025-09-26	16.01	16.05	15.45	15.60	15.51	qfq	30,198,040	474,580,881	-3.94%
2025-09-25	16.81	17.00	16.18	16.24	16.14	qfq	45,228,481	745,560,098	-4.86%
2025-09-24	16.88	17.88	16.20	17.07	16.97	qfq	62,804,136	1,065,132,612	3.52%
2025-09-23	15.80	16.49	15.68	16.49	16.39	qfq	41,663,756	676,287,207	3.84%
2025-09-22	15.80	16.04	15.41	15.88	15.79	qfq	18,870,700	295,236,063	0.76%
2025-09-19	16.00	16.24	15.57	15.76	15.67	qfq	26,302,272	418,100,367	-1.25%
2025-09-18	15.69	16.57	15.61	15.96	15.86	qfq	40,115,971	646,753,585	0.63%
2025-09-17	15.75	16.09	15.60	15.86	15.77	qfq	21,824,802	346,670,173	0.57%
2025-09-16	15.41	15.97	15.31	15.77	15.68	qfq	21,486,100	336,801,781	1.35%
2025-09-15	15.60	15.96	15.41	15.56	15.47	qfq	20,912,500	326,582,790	0.19%
2025-09-12	14.87	16.10	14.57	15.53	15.44	qfq	33,023,107	504,875,521	4.44%
2025-09-11	14.65	14.89	14.23	14.87	14.78	qfq	14,420,299	210,166,848	0.88%
2025-09-10	14.95	15.08	14.63	14.74	14.58	qfq	12,689,790	187,857,948	-1.86%
2025-09-09	15.35	15.49	14.89	15.02	14.86	qfq	14,712,100	222,992,348	-2.66%
2025-09-08	15.38	15.50	15.07	15.43	15.27	qfq	15,762,700	240,640,581	-0.26%
2025-09-05	14.94	15.48	14.71	15.47	15.31	qfq	18,480,481	281,831,908	4.03%
2025-09-04	15.43	15.79	14.56	14.87	14.71	qfq	26,037,760	394,722,501	-4.50%
2025-09-03	15.40	16.27	15.31	15.57	15.41	qfq	30,361,566	479,201,587	0.65%
2025-09-02	15.95	15.96	15.36	15.47	15.31	qfq	23,613,800	367,737,788	-3.25%
2025-09-01	15.88	16.17	15.75	15.99	15.82	qfq	27,475,739	437,844,033	0.69%
2025-08-29	15.51	16.30	15.22	15.88	15.71	qfq	55,507,841	879,234,922	4.96%
2025-08-28	14.40	15.20	14.35	15.13	14.97	qfq	43,126,065	644,371,017	6.32%
2025-08-27	14.70	14.79	14.21	14.23	14.08	qfq	16,812,500	245,357,845	-3.20%
2025-08-26	14.38	14.79	14.35	14.70	14.54	qfq	17,236,911	252,387,346	1.38%
2025-08-25	14.48	14.75	14.34	14.50	14.35	qfq	18,654,470	270,545,042	0.49%
2025-08-22	14.40	14.50	14.32	14.43	14.28	qfq	10,937,710	157,578,515	-0.07%
2025-08-21	14.64	14.68	14.36	14.44	14.29	qfq	12,472,494	180,569,679	-1.37%
2025-08-20	14.45	14.76	14.25	14.64	14.49	qfq	17,288,945	250,624,780	1.04%
2025-08-19	14.50	14.69	14.35	14.49	14.34	qfq	16,017,400	232,282,488	-0.21%
2025-08-18	14.35	14.65	14.28	14.52	14.37	qfq	19,178,397	277,827,677	2.25%
2025-08-15	14.00	14.26	13.97	14.20	14.05	qfq	18,451,784	261,160,976	0.14%
2025-08-14	14.61	14.95	14.12	14.18	14.03	qfq	32,960,830	479,962,734	1.58%
2025-08-13	13.89	14.10	13.89	13.96	13.81	qfq	9,666,100	135,077,542	-0.21%
2025-08-12	13.79	14.02	13.62	13.99	13.84	qfq	16,529,300	228,799,970	1.23%
2025-08-11	13.64	13.91	13.60	13.82	13.67	qfq	9,202,227	126,785,031	1.25%
2025-08-08	13.81	13.83	13.58	13.65	13.51	qfq	10,223,377	139,768,022	-1.80%
2025-08-07	13.86	14.02	13.80	13.90	13.75	qfq	11,476,000	159,632,768	0.14%
2025-08-06	13.40	13.89	13.35	13.88	13.73	qfq	16,719,550	227,741,643	3.50%
2025-08-05	13.52	13.67	13.40	13.41	13.27	qfq	16,170,014	218,455,909	-0.81%
2025-08-04	13.17	13.58	13.15	13.52	13.38	qfq	27,500,890	368,584,159	-5.98%
2025-08-01	14.21	14.72	14.03	14.38	14.23	qfq	15,755,050	225,986,100	1.70%
2025-07-31	14.32	14.61	14.08	14.14	13.99	qfq	17,230,100	246,644,626	-2.48%
2025-07-30	15.05	15.05	14.50	14.50	14.35	qfq	27,748,300	408,988,018	-4.61%
2025-07-29	14.80	15.46	14.69	15.20	15.04	qfq	31,509,019	477,721,199	1.74%
2025-07-28	15.14	15.14	14.86	14.94	14.78	qfq	16,390,247	244,653,723	-0.93%
2025-07-25	14.81	15.08	14.56	15.08	14.92	qfq	28,610,237	424,719,056	1.34%
2025-07-24	14.66	14.89	14.59	14.88	14.72	qfq	17,827,076	263,925,716	1.50%
2025-07-23	14.50	14.98	14.50	14.66	14.51	qfq	25,656,450	378,292,787	0.89%
2025-07-22	14.52	14.65	14.42	14.53	14.38	qfq	12,421,603	180,352,918	-0.62%
2025-07-21	14.51	14.70	14.44	14.62	14.47	qfq	12,637,902	184,065,034	-0.20%
2025-07-18	14.53	14.75	14.30	14.65	14.50	qfq	15,610,300	226,094,654	0.96%
2025-07-17	14.35	14.54	14.22	14.51	14.36	qfq	13,131,781	189,590,413	1.11%
2025-07-16	14.62	14.79	14.34	14.35	14.20	qfq	18,819,400	273,162,511	-3.11%
2025-07-15	14.64	14.99	14.41	14.81	14.65	qfq	23,033,789	339,590,487	1.72%
2025-07-14	14.63	14.75	14.46	14.56	14.41	qfq	11,653,600	169,734,658	-1.02%
2025-07-11	14.70	14.80	14.48	14.71	14.55	qfq	14,405,238	210,979,542	-0.41%
2025-07-10	14.96	15.30	14.71	14.77	14.61	qfq	19,553,167	291,280,606	-1.27%
2025-07-09	14.96	15.17	14.75	14.96	14.80	qfq	24,355,962	363,541,979	-0.93%
2025-07-08	14.39	15.27	14.21	15.10	14.94	qfq	39,610,463	590,904,467	5.08%
2025-07-07	14.70	14.70	14.31	14.37	14.22	qfq	14,167,750	204,427,093	-0.90%
2025-07-04	14.57	14.90	14.35	14.50	14.35	qfq	19,591,790	285,778,581	-1.29%
2025-07-03	14.86	14.99	14.51	14.69	14.53	qfq	23,240,444	341,133,116	-2.26%
2025-07-02	15.04	15.27	14.58	15.03	14.87	qfq	34,603,744	514,574,410	-2.02%
2025-07-01	15.00	15.46	14.78	15.34	15.18	qfq	50,676,282	770,987,819	2.06%
2025-06-30	14.95	15.38	14.71	15.03	14.87	qfq	49,982,796	750,481,497	1.01%
2025-06-27	14.15	15.35	14.02	14.88	14.72	qfq	54,279,750	802,554,815	5.61%
2025-06-26	14.46	14.58	14.05	14.09	13.94	qfq	34,273,209	489,066,822	-3.95%
2025-06-25	14.48	14.71	14.23	14.67	14.51	qfq	39,710,306	572,451,897	0.14%
2025-06-24	14.10	14.75	13.91	14.65	14.50	qfq	48,536,289	699,480,024	3.46%
2025-06-23	14.03	14.31	13.53	14.16	14.01	qfq	45,256,873	634,463,873	-2.28%
2025-06-20	13.53	14.91	13.53	14.49	14.34	qfq	68,521,754	973,721,644	9.11%
2025-06-19	13.12	13.45	13.06	13.28	13.14	qfq	27,484,400	365,268,195	1.14%
2025-06-18	13.09	13.27	12.91	13.13	12.99	qfq	10,464,700	136,575,371	-0.30%
2025-06-17	13.32	13.32	13.05	13.17	13.03	qfq	11,010,692	144,798,607	-1.05%
2025-06-16	13.16	13.31	13.10	13.31	13.17	qfq	9,829,862	129,955,114	1.06%
2025-06-13	13.33	13.53	13.14	13.17	13.03	qfq	15,751,200	209,354,812	-2.15%
2025-06-12	13.39	13.55	13.26	13.46	13.32	qfq	14,657,069	196,492,935	-0.37%
2025-06-11	13.61	13.77	13.40	13.51	13.30	qfq	24,391,427	330,476,018	-1.39%
2025-06-10	13.95	14.23	13.49	13.70	13.49	qfq	34,504,510	480,248,279	-1.93%
2025-06-09	13.79	13.99	13.66	13.97	13.75	qfq	17,829,696	247,728,292	1.01%
2025-06-06	13.97	14.06	13.76	13.83	13.61	qfq	20,860,390	290,327,201	-0.93%
2025-06-05	13.86	14.05	13.75	13.96	13.74	qfq	23,985,156	333,347,968	0.29%
2025-06-04	14.18	14.38	13.83	13.92	13.70	qfq	30,872,676	431,729,794	-2.11%
2025-06-03	14.09	14.39	13.97	14.22	14.00	qfq	30,572,276	433,304,894	1.57%
2025-05-30	14.66	14.73	13.91	14.00	13.78	qfq	47,997,152	681,618,126	-6.10%
2025-05-29	14.80	15.34	14.29	14.91	14.68	qfq	65,649,472	978,320,529	0.34%
2025-05-28	15.28	15.30	14.79	14.86	14.63	qfq	57,733,683	864,344,064	-3.69%
2025-05-27	15.68	16.05	15.20	15.43	15.19	qfq	72,096,723	1,114,433,369	-3.80%
2025-05-26	14.99	16.57	14.68	16.04	15.79	qfq	116,256,797	1,840,557,873	6.37%
2025-05-23	12.59	15.08	12.44	15.08	14.84	qfq	82,721,736	1,163,135,873	19.97%
2025-05-22	12.72	13.03	12.57	12.57	12.37	qfq	19,661,564	250,723,709	-2.03%
2025-05-21	13.02	13.39	12.69	12.83	12.63	qfq	32,121,951	415,827,979	-1.46%
2025-05-20	12.98	13.38	12.87	13.02	12.82	qfq	49,478,479	646,515,863	2.20%
2025-05-19	12.10	13.26	12.03	12.74	12.54	qfq	51,323,653	648,866,075	11.56%
2025-05-16	11.36	11.53	11.34	11.42	11.24	qfq	4,054,400	46,474,098	0.26%
2025-05-15	11.79	11.80	11.39	11.39	11.21	qfq	7,191,116	82,849,842	-3.31%
2025-05-14	11.80	11.99	11.65	11.78	11.60	qfq	8,572,147	101,126,716	-0.17%
2025-05-13	11.80	11.94	11.68	11.80	11.62	qfq	7,433,323	87,781,477	1.11%
2025-05-12	11.81	11.87	11.60	11.67	11.49	qfq	6,202,000	72,553,453	-0.17%
2025-05-09	11.91	11.98	11.63	11.69	11.51	qfq	7,008,616	82,331,104	-2.34%
2025-05-08	11.88	12.03	11.78	11.97	11.78	qfq	6,635,290	79,328,204	0.25%
2025-05-07	11.98	12.27	11.81	11.94	11.75	qfq	11,505,390	138,244,400	-0.42%
2025-05-06	11.53	12.05	11.53	11.99	11.80	qfq	10,437,791	123,694,104	3.99%
2025-04-30	11.39	11.61	11.32	11.53	11.35	qfq	8,882,297	101,925,297	1.23%
2025-04-29	12.28	12.43	11.28	11.39	11.21	qfq	20,816,327	243,781,888	-6.41%
2025-04-28	12.01	12.23	11.85	12.17	11.98	qfq	9,498,400	114,392,008	1.67%
2025-04-25	12.00	12.07	11.75	11.97	11.78	qfq	7,665,023	91,344,747	0.25%
2025-04-24	11.61	12.28	11.60	11.94	11.75	qfq	12,719,944	153,238,144	1.36%
2025-04-23	11.71	11.87	11.62	11.78	11.60	qfq	8,450,686	99,205,487	0.60%
2025-04-22	11.65	11.88	11.56	11.71	11.53	qfq	9,283,906	108,862,056	0.69%
2025-04-21	11.43	11.77	11.32	11.63	11.45	qfq	8,815,200	102,319,570	1.75%
2025-04-18	11.69	11.75	11.37	11.43	11.25	qfq	10,141,549	116,559,405	-1.12%
2025-04-17	11.69	11.93	11.46	11.56	11.38	qfq	18,920,201	220,261,184	-3.26%
2025-04-16	12.34	12.68	11.75	11.95	11.76	qfq	29,779,948	365,219,855	3.64%
2025-04-15	10.77	11.60	10.77	11.53	11.35	qfq	20,408,277	229,029,495	7.86%
2025-04-14	10.77	10.85	10.66	10.69	10.52	qfq	7,221,335	77,638,575	0.85%
2025-04-11	10.22	10.71	10.22	10.60	10.43	qfq	9,544,535	100,703,613	2.12%
2025-04-10	10.44	10.72	10.37	10.38	10.22	qfq	11,003,635	115,713,252	1.76%
2025-04-09	9.79	10.30	9.16	10.20	10.04	qfq	13,998,527	137,966,464	2.51%
2025-04-08	9.60	10.19	9.60	9.95	9.79	qfq	14,880,898	147,601,376	5.85%
2025-04-07	10.44	10.78	9.30	9.40	9.25	qfq	20,213,326	201,363,539	-18.97%
2025-04-03	11.51	11.75	11.42	11.60	11.42	qfq	7,741,795	89,661,416	-1.61%
2025-04-02	11.85	12.01	11.77	11.79	11.61	qfq	7,368,756	87,393,123	-0.92%
2025-04-01	11.97	12.05	11.77	11.90	11.71	qfq	8,655,422	103,055,214	-0.75%
2025-03-31	12.35	12.55	11.53	11.99	11.80	qfq	18,670,600	222,691,237	-4.23%
2025-03-28	13.18	13.35	12.52	12.52	12.32	qfq	25,911,698	334,777,814	-7.94%
2025-03-27	12.85	13.70	12.79	13.60	13.39	qfq	33,571,289	453,195,033	5.84%
2025-03-26	12.55	12.92	12.49	12.85	12.65	qfq	7,874,822	100,494,133	2.31%
2025-03-25	12.40	12.73	12.35	12.56	12.36	qfq	6,595,723	82,865,982	1.13%
2025-03-24	12.71	12.78	12.09	12.42	12.23	qfq	9,679,410	120,139,468	-2.89%
2025-03-21	13.03	13.19	12.76	12.79	12.59	qfq	9,279,415	119,844,411	-2.59%
2025-03-20	13.06	13.29	12.95	13.13	12.92	qfq	11,919,900	156,116,072	-0.45%
2025-03-19	12.70	13.33	12.48	13.19	12.98	qfq	20,404,686	264,778,561	3.86%
2025-03-18	12.67	12.78	12.62	12.70	12.50	qfq	6,317,253	80,175,800	-0.08%
2025-03-17	12.75	12.98	12.67	12.71	12.51	qfq	7,596,765	97,039,077	0.32%
2025-03-14	12.55	12.69	12.49	12.67	12.47	qfq	7,663,735	96,553,321	0.88%
2025-03-13	13.02	13.09	12.45	12.56	12.36	qfq	14,687,322	186,189,921	-3.90%
2025-03-12	13.08	13.37	13.05	13.07	12.87	qfq	11,359,817	149,467,296	-0.08%
2025-03-11	12.96	13.10	12.85	13.08	12.88	qfq	9,652,801	125,213,951	-0.46%
2025-03-10	13.09	13.16	12.95	13.14	12.93	qfq	8,320,508	108,652,848	0.31%
2025-03-07	13.31	13.45	12.96	13.10	12.90	qfq	16,142,419	212,225,841	-2.24%
2025-03-06	13.38	13.56	13.28	13.40	13.19	qfq	17,091,396	229,164,007	0.07%
2025-03-05	13.45	13.68	13.15	13.39	13.18	qfq	14,640,274	195,580,902	-1.03%
2025-03-04	13.57	13.71	13.36	13.53	13.32	qfq	16,012,026	216,050,205	-0.88%
2025-03-03	13.05	13.71	13.05	13.65	13.44	qfq	26,759,938	360,485,466	5.16%
2025-02-28	13.14	13.44	12.95	12.98	12.78	qfq	18,364,773	242,285,322	-2.33%
2025-02-27	13.71	13.77	13.05	13.29	13.08	qfq	23,101,010	307,542,252	-2.99%
2025-02-26	13.98	13.98	13.60	13.70	13.49	qfq	29,533,680	405,465,335	-0.72%
2025-02-25	12.99	13.95	12.86	13.80	13.58	qfq	43,314,944	583,026,859	6.15%
2025-02-24	12.92	13.14	12.78	13.00	12.80	qfq	18,543,085	240,084,063	-0.46%
2025-02-21	12.86	13.09	12.72	13.06	12.86	qfq	32,533,271	420,662,072	-1.06%
2025-02-20	11.81	13.58	11.77	13.20	12.99	qfq	50,883,495	656,820,175	11.77%
2025-02-19	11.56	11.82	11.55	11.81	11.63	qfq	9,864,450	115,668,029	2.16%
2025-02-18	11.88	11.97	11.51	11.56	11.38	qfq	9,541,014	112,279,745	-3.10%
2025-02-17	11.87	12.00	11.80	11.93	11.74	qfq	9,061,600	107,783,465	0.34%
2025-02-14	12.07	12.13	11.84	11.89	11.70	qfq	10,349,751	123,959,947	-1.57%
2025-02-13	12.22	12.27	12.08	12.08	11.89	qfq	10,059,535	122,338,226	-1.31%
2025-02-12	12.17	12.24	12.08	12.24	12.05	qfq	9,354,877	113,776,821	0.99%
2025-02-11	12.28	12.30	11.97	12.12	11.93	qfq	9,861,372	119,268,714	-0.90%
2025-02-10	12.07	12.23	11.98	12.23	12.04	qfq	13,974,650	169,019,364	1.16%
2025-02-07	11.83	12.14	11.76	12.09	11.90	qfq	16,199,548	194,256,786	2.28%
2025-02-06	11.38	11.84	11.36	11.82	11.64	qfq	11,062,766	129,054,488	3.32%
2025-02-05	11.55	11.60	11.31	11.44	11.26	qfq	7,340,400	84,107,832	-0.17%
2025-01-27	11.77	11.87	11.46	11.46	11.28	qfq	6,881,700	80,148,042	-2.63%
2025-01-24	11.54	11.80	11.50	11.77	11.59	qfq	8,342,274	97,313,884	1.90%
2025-01-23	11.78	11.93	11.55	11.55	11.37	qfq	10,476,007	123,494,428	-0.69%
2025-01-22	11.75	11.86	11.58	11.63	11.45	qfq	8,366,563	97,887,786	-1.69%
2025-01-21	12.12	12.16	11.68	11.83	11.65	qfq	11,643,000	137,607,906	-1.83%
2025-01-20	12.00	12.19	11.86	12.05	11.86	qfq	16,944,719	203,381,303	1.52%
2025-01-17	11.49	12.25	11.34	11.87	11.68	qfq	20,308,447	240,600,106	3.04%
2025-01-16	11.50	11.79	11.40	11.52	11.34	qfq	10,279,853	119,195,372	0.96%
2025-01-15	11.64	11.67	11.37	11.41	11.23	qfq	8,649,500	99,168,307	-2.06%
2025-01-14	11.16	11.68	11.11	11.65	11.47	qfq	11,765,200	134,962,263	4.48%
2025-01-13	11.13	11.23	10.78	11.15	10.98	qfq	11,604,877	127,652,075	-0.36%
2025-01-10	11.49	11.69	11.17	11.19	11.02	qfq	11,000,807	126,245,389	-2.61%
2025-01-09	11.40	11.63	11.40	11.49	11.24	qfq	8,446,403	97,392,303	-0.17%
2025-01-08	11.51	11.61	11.11	11.51	11.26	qfq	11,271,840	128,131,510	-0.78%
2025-01-07	11.52	11.60	11.28	11.60	11.35	qfq	9,972,196	114,209,710	0.69%
2025-01-06	11.44	11.80	11.24	11.52	11.27	qfq	10,855,475	125,372,668	-0.17%
2025-01-03	12.00	12.19	11.51	11.54	11.29	qfq	14,538,708	172,182,336	-2.04%
2025-01-02	12.12	12.23	11.65	11.78	11.53	qfq	12,948,609	154,640,174	-2.56%
2024-12-31	12.36	12.63	12.08	12.09	11.83	qfq	16,005,984	197,394,570	-1.87%
2024-12-30	12.25	12.66	12.03	12.32	12.05	qfq	15,156,286	187,526,933	0.57%
2024-12-27	12.08	12.41	12.00	12.25	11.99	qfq	10,367,778	127,122,770	1.83%
2024-12-26	11.99	12.14	11.94	12.03	11.77	qfq	9,562,740	115,126,634	-0.08%
2024-12-25	12.43	12.46	11.90	12.04	11.78	qfq	11,706,390	141,149,463	-3.14%
2024-12-24	12.26	12.48	12.19	12.43	12.16	qfq	8,294,755	102,436,485	1.30%
2024-12-23	12.81	12.88	12.23	12.27	12.01	qfq	14,707,463	184,251,619	-4.88%
2024-12-20	12.62	13.10	12.62	12.90	12.62	qfq	14,042,661	181,610,437	2.14%
2024-12-19	12.55	12.70	12.45	12.63	12.36	qfq	8,831,943	111,076,570	-0.32%
2024-12-18	12.85	12.85	12.60	12.67	12.40	qfq	9,903,143	125,772,119	-0.24%
2024-12-17	13.02	13.10	12.64	12.70	12.43	qfq	10,960,020	140,704,444	-2.31%
2024-12-16	13.35	13.44	12.92	13.00	12.72	qfq	15,916,594	208,880,031	-2.55%
2024-12-13	13.72	13.72	13.33	13.34	13.05	qfq	12,835,281	172,802,932	-2.84%
2024-12-12	13.81	13.83	13.57	13.73	13.43	qfq	12,903,767	176,800,208	-0.65%
2024-12-11	13.65	14.06	13.65	13.82	13.52	qfq	12,616,858	174,640,766	-0.07%
2024-12-10	14.03	14.20	13.79	13.83	13.53	qfq	18,725,185	261,847,621	1.54%
2024-12-09	13.75	13.90	13.50	13.62	13.33	qfq	12,129,099	165,953,603	-1.38%
2024-12-06	13.83	13.90	13.55	13.81	13.51	qfq	13,760,786	189,071,330	-0.29%
2024-12-05	13.64	13.95	13.64	13.85	13.55	qfq	13,730,210	189,790,851	0.29%
2024-12-04	14.28	14.54	13.71	13.81	13.51	qfq	17,605,796	248,104,497	-2.81%
2024-12-03	14.26	14.63	14.02	14.21	13.90	qfq	22,576,292	323,760,711	-0.14%
2024-12-02	13.66	14.33	13.60	14.23	13.92	qfq	22,655,180	319,491,256	3.57%
2024-11-29	13.60	13.92	13.35	13.74	13.44	qfq	19,083,533	260,534,084	0.88%
2024-11-28	13.81	14.05	13.47	13.62	13.33	qfq	18,892,586	259,437,513	-1.30%
2024-11-27	13.48	13.81	13.09	13.80	13.50	qfq	20,774,200	279,965,145	2.83%
2024-11-26	13.88	14.10	13.37	13.42	13.13	qfq	18,772,786	256,603,993	-4.01%
2024-11-25	14.01	14.17	13.59	13.98	13.68	qfq	20,963,163	290,205,126	-1.41%
2024-11-22	14.81	15.20	14.12	14.18	13.87	qfq	30,283,895	445,333,594	-5.34%
2024-11-21	15.30	15.75	14.81	14.98	14.61	qfq	38,766,029	588,365,769	-4.16%
2024-11-20	14.29	15.68	14.15	15.63	15.24	qfq	60,625,845	905,559,128	8.02%
2024-11-19	13.88	14.47	13.86	14.47	14.11	qfq	27,544,791	390,384,747	3.51%
2024-11-18	14.50	14.63	13.70	13.98	13.63	qfq	30,987,351	435,678,609	-1.20%
2024-11-15	15.20	15.40	14.10	14.15	13.80	qfq	47,544,304	696,792,388	-7.82%
2024-11-14	15.57	16.16	15.30	15.35	14.97	qfq	39,369,411	619,491,026	-2.29%
2024-11-13	16.00	16.15	15.10	15.71	15.32	qfq	45,670,203	708,624,782	-2.96%
2024-11-12	17.00	17.11	15.84	16.19	15.79	qfq	72,340,980	1,192,860,029	-6.90%
2024-11-11	17.70	18.50	17.18	17.39	16.96	qfq	80,971,228	1,441,130,938	-0.06%
2024-11-08	16.66	18.01	16.30	17.40	16.97	qfq	86,686,117	1,478,879,786	3.57%
2024-11-07	17.00	18.33	16.21	16.80	16.38	qfq	95,877,320	1,643,972,895	-4.60%
2024-11-06	19.66	20.78	17.30	17.61	17.17	qfq	133,696,788	2,531,774,771	-9.88%
2024-11-05	20.78	20.78	18.23	19.54	19.06	qfq	136,719,090	2,680,033,507	12.43%
2024-11-04	17.38	17.38	17.38	17.38	16.95	qfq	4,703,522	81,747,212	20.03%
2024-11-01	14.48	14.48	14.48	14.48	14.12	qfq	2,056,124	29,772,676	19.97%
2024-10-24	11.01	12.27	10.94	12.07	11.77	qfq	59,984,711	702,724,563	8.06%
2024-10-23	10.90	11.97	10.89	11.17	10.89	qfq	47,271,111	545,182,735	1.73%
2024-10-22	11.49	11.51	10.87	10.98	10.71	qfq	37,860,565	419,840,540	-2.83%
2024-10-21	10.29	11.30	10.25	11.30	11.02	qfq	65,712,330	719,420,803	10.57%
2024-10-18	9.54	10.52	9.41	10.22	9.97	qfq	48,030,072	479,988,244	3.76%
2024-10-17	9.93	10.30	9.76	9.85	9.61	qfq	38,117,604	382,453,562	0.31%
2024-10-16	9.56	10.31	9.56	9.82	9.58	qfq	38,392,684	382,519,946	-0.91%
2024-10-15	9.30	10.50	9.28	9.91	9.66	qfq	53,657,238	537,090,147	7.72%
2024-10-14	8.62	9.25	8.51	9.20	8.97	qfq	16,661,446	149,025,039	7.85%
2024-10-11	8.75	8.80	8.45	8.53	8.32	qfq	9,365,780	80,641,729	-2.51%
2024-10-10	8.66	8.98	8.66	8.75	8.53	qfq	13,146,630	115,889,061	1.51%
2024-10-09	9.45	9.60	8.59	8.62	8.41	qfq	26,320,645	239,370,628	-14.74%
2024-10-08	10.73	10.80	9.21	10.11	9.86	qfq	35,589,171	359,357,457	8.94%
2024-09-30	8.53	9.49	8.37	9.28	9.05	qfq	35,637,980	315,881,777	12.08%
2024-09-27	8.00	8.48	7.75	8.28	8.08	qfq	25,152,160	205,695,424	5.08%
2024-09-26	7.41	7.91	7.36	7.88	7.69	qfq	16,632,830	128,101,539	6.34%
2024-09-25	7.58	7.75	7.37	7.41	7.23	qfq	14,171,500	106,889,265	-0.80%
2024-09-24	6.93	7.63	6.90	7.47	7.29	qfq	17,028,595	123,723,611	7.64%
2024-09-23	7.04	7.07	6.84	6.94	6.77	qfq	6,023,558	41,670,679	-1.84%
2024-09-20	7.20	7.28	7.03	7.07	6.90	qfq	8,030,469	57,337,201	-2.48%
2024-09-19	7.17	7.29	7.09	7.25	7.07	qfq	9,257,530	66,747,002	0.28%
2024-09-18	7.07	7.40	7.04	7.23	7.05	qfq	10,269,222	73,697,948	0.70%
2024-09-13	7.20	7.38	7.01	7.18	7.00	qfq	13,677,478	98,342,180	-0.42%
2024-09-12	6.79	8.09	6.79	7.21	7.03	qfq	14,836,447	108,507,648	6.97%
2024-09-11	6.80	6.80	6.71	6.74	6.57	qfq	1,243,400	8,403,077	-0.74%
2024-09-10	6.76	6.82	6.66	6.79	6.62	qfq	1,611,660	10,854,864	0.44%
2024-09-09	6.84	6.87	6.74	6.76	6.59	qfq	1,992,100	13,505,103	-1.31%
2024-09-06	6.97	6.98	6.85	6.85	6.68	qfq	2,519,069	17,389,548	-2.14%
2024-09-05	7.01	7.09	6.95	7.00	6.83	qfq	4,051,510	28,381,848	-1.13%
2024-09-04	7.00	7.26	6.97	7.08	6.90	qfq	3,178,900	22,572,424	0.57%
2024-09-03	7.00	7.09	6.97	7.04	6.87	qfq	1,314,130	9,226,710	0.28%
2024-09-02	7.05	7.09	6.99	7.02	6.85	qfq	2,152,500	15,174,615	-0.71%
2024-08-30	6.99	7.15	6.94	7.07	6.90	qfq	2,690,120	19,057,039	1.29%
2024-08-29	6.92	7.02	6.85	6.98	6.81	qfq	1,796,515	12,501,101	1.01%
2024-08-28	6.87	6.95	6.85	6.91	6.74	qfq	1,587,288	10,968,435	0.58%
2024-08-27	6.96	6.98	6.87	6.87	6.70	qfq	1,505,079	10,403,309	-1.72%
2024-08-26	6.90	7.01	6.90	6.99	6.82	qfq	1,356,500	9,455,520	0.58%
2024-08-23	6.99	7.06	6.90	6.95	6.78	qfq	1,832,679	12,768,584	-0.57%
2024-08-22	7.07	7.09	6.98	6.99	6.82	qfq	1,783,320	12,523,157	-0.99%
2024-08-21	7.02	7.09	7.02	7.06	6.89	qfq	1,186,860	8,386,883	-0.14%
2024-08-20	7.20	7.26	7.04	7.07	6.90	qfq	3,021,139	21,533,411	-2.48%
2024-08-19	7.29	7.39	7.21	7.25	7.07	qfq	3,695,657	26,909,886	-0.82%
2024-08-16	7.25	7.48	7.17	7.31	7.13	qfq	5,165,414	37,874,403	0.27%
2024-08-15	7.16	7.47	7.14	7.29	7.11	qfq	4,017,460	29,212,465	1.53%
2024-08-14	7.27	7.29	7.17	7.18	7.00	qfq	1,647,957	11,913,999	-1.37%
2024-08-13	7.23	7.28	7.16	7.28	7.10	qfq	1,558,620	11,250,413	0.97%
2024-08-12	7.24	7.28	7.18	7.21	7.03	qfq	2,912,535	21,031,518	-0.55%
2024-08-09	7.47	7.47	7.22	7.25	7.07	qfq	9,558,600	69,815,279	-4.98%
2024-08-08	7.48	7.65	7.47	7.63	7.44	qfq	2,512,000	19,029,990	1.33%
2024-08-07	7.55	7.58	7.47	7.53	7.34	qfq	1,774,100	13,375,020	0.00%
2024-08-06	7.55	7.67	7.47	7.53	7.34	qfq	2,690,500	20,276,267	0.53%
2024-08-05	7.62	7.70	7.46	7.49	7.30	qfq	2,992,405	22,709,286	-1.96%
2024-08-02	7.70	7.79	7.62	7.64	7.45	qfq	1,995,300	15,371,580	-1.29%
2024-08-01	7.84	7.90	7.70	7.74	7.55	qfq	2,000,400	15,541,986	-1.15%
2024-07-31	7.44	7.86	7.44	7.83	7.64	qfq	4,030,000	30,959,825	4.96%
2024-07-30	7.43	7.47	7.37	7.46	7.28	qfq	1,538,400	11,435,949	0.40%
2024-07-29	7.53	7.53	7.38	7.43	7.25	qfq	1,644,200	12,201,071	-0.80%
2024-07-26	7.44	7.55	7.42	7.49	7.30	qfq	1,614,600	12,089,331	1.08%
2024-07-25	7.27	7.46	7.27	7.41	7.23	qfq	1,741,200	12,864,834	1.09%
2024-07-24	7.42	7.44	7.28	7.33	7.15	qfq	2,088,830	15,355,641	-1.21%
2024-07-23	7.58	7.59	7.40	7.42	7.24	qfq	2,132,300	15,961,990	-1.72%
2024-07-22	7.60	7.68	7.49	7.55	7.36	qfq	2,808,400	21,240,170	-1.05%
2024-07-19	7.63	7.69	7.56	7.63	7.44	qfq	1,769,625	13,481,230	-0.26%
2024-07-18	7.65	7.67	7.43	7.65	7.46	qfq	2,659,700	20,074,948	-0.65%
2024-07-17	7.83	7.83	7.67	7.70	7.51	qfq	2,142,420	16,526,067	-1.66%
2024-07-16	7.83	7.90	7.78	7.83	7.64	qfq	1,882,000	14,714,816	-0.89%
2024-07-15	7.97	7.99	7.87	7.90	7.70	qfq	1,664,670	13,174,669	-0.88%
2024-07-12	7.96	8.01	7.93	7.97	7.77	qfq	1,961,300	15,631,497	0.00%
2024-07-11	7.88	7.99	7.88	7.97	7.77	qfq	2,811,100	22,350,750	1.92%
2024-07-10	7.87	7.91	7.78	7.82	7.63	qfq	1,688,730	13,260,386	-0.51%
2024-07-09	7.71	7.89	7.61	7.86	7.67	qfq	2,223,430	17,270,063	1.95%
2024-07-08	7.85	7.87	7.66	7.71	7.52	qfq	1,620,100	12,555,928	-2.16%
2024-07-05	7.83	7.89	7.72	7.88	7.69	qfq	1,859,200	14,532,958	0.64%
2024-07-04	8.01	8.01	7.79	7.83	7.64	qfq	2,343,200	18,414,746	-1.51%
2024-07-03	8.03	8.10	7.95	7.95	7.75	qfq	1,422,000	11,376,611	-0.87%
2024-07-02	8.00	8.04	7.94	8.02	7.82	qfq	2,427,594	19,412,764	0.00%
2024-07-01	7.80	8.04	7.75	8.02	7.82	qfq	3,048,500	24,186,188	2.82%
2024-06-28	7.70	7.86	7.67	7.80	7.61	qfq	2,095,335	16,349,003	0.78%
2024-06-27	7.84	7.86	7.71	7.74	7.55	qfq	1,619,635	12,596,764	-1.65%
2024-06-26	7.73	7.88	7.68	7.87	7.68	qfq	2,059,177	16,051,473	1.81%
2024-06-25	7.66	7.85	7.64	7.73	7.54	qfq	2,731,265	21,133,666	0.78%
2024-06-24	7.86	7.87	7.64	7.67	7.48	qfq	3,307,800	25,586,019	-3.03%
2024-06-21	7.91	7.97	7.85	7.91	7.71	qfq	2,754,352	21,843,694	-0.13%
2024-06-20	8.18	8.18	7.91	7.92	7.72	qfq	6,261,000	50,231,036	-4.12%
2024-06-19	8.03	8.45	7.99	8.26	8.06	qfq	8,383,670	68,729,839	3.25%
2024-06-18	7.93	8.02	7.89	8.00	7.80	qfq	2,125,670	16,934,510	0.88%
2024-06-17	8.10	8.10	7.90	7.93	7.73	qfq	3,392,900	27,109,244	-2.34%
2024-06-14	8.01	8.13	7.95	8.12	7.92	qfq	2,969,620	23,984,435	0.87%
2024-06-13	8.18	8.21	8.00	8.05	7.85	qfq	4,401,241	35,626,504	-2.07%
2024-06-12	8.23	8.28	8.15	8.22	8.02	qfq	6,843,900	56,162,025	-1.56%
2024-06-11	8.16	8.49	7.98	8.35	8.14	qfq	8,865,631	73,309,758	2.96%
2024-06-07	7.97	8.14	7.95	8.11	7.91	qfq	3,762,100	30,241,122	3.05%
2024-06-06	8.08	8.12	7.77	7.87	7.68	qfq	4,903,942	38,743,234	-2.60%
2024-06-05	8.21	8.23	8.07	8.08	7.88	qfq	4,177,900	34,020,505	-1.82%
2024-06-04	8.23	8.26	8.07	8.23	8.03	qfq	3,555,800	28,984,123	-0.24%
2024-06-03	8.35	8.38	8.17	8.25	8.05	qfq	3,680,600	30,354,344	-1.55%
2024-05-31	8.39	8.44	8.36	8.38	8.17	qfq	2,854,500	23,944,706	-0.36%
2024-05-30	8.39	8.56	8.35	8.41	8.20	qfq	4,477,000	37,879,300	0.60%
2024-05-29	8.29	8.43	8.27	8.36	8.15	qfq	2,401,900	20,075,398	0.72%
2024-05-28	8.45	8.45	8.29	8.30	8.09	qfq	2,505,820	20,874,111	-1.43%
2024-05-27	8.41	8.46	8.26	8.42	8.21	qfq	3,435,100	28,640,701	0.60%
2024-05-24	8.41	8.49	8.30	8.37	8.16	qfq	3,915,600	32,913,459	-0.48%
2024-05-23	8.60	8.60	8.40	8.41	8.20	qfq	4,326,400	36,700,546	-2.44%
2024-05-22	8.66	8.74	8.59	8.62	8.41	qfq	2,917,300	25,246,274	0.12%
2024-05-21	8.77	8.77	8.57	8.61	8.40	qfq	3,428,200	29,652,319	-1.60%
2024-05-20	8.74	8.85	8.63	8.75	8.53	qfq	5,095,900	44,518,535	0.00%
2024-05-17	8.70	8.81	8.62	8.75	8.53	qfq	4,454,800	38,715,908	0.92%
2024-05-16	8.72	8.84	8.64	8.67	8.46	qfq	3,981,900	34,821,282	-0.23%
2024-05-15	8.78	8.83	8.66	8.69	8.48	qfq	2,944,600	25,736,123	-1.14%
2024-05-14	8.74	8.85	8.74	8.79	8.57	qfq	3,331,152	29,284,874	0.92%
2024-05-13	8.73	8.83	8.69	8.71	8.49	qfq	4,773,900	41,788,948	-1.47%
2024-05-10	8.96	9.01	8.79	8.84	8.62	qfq	6,972,420	61,704,331	-1.23%
2024-05-09	8.92	9.04	8.92	8.95	8.73	qfq	6,312,600	56,608,063	-0.33%
2024-05-08	8.99	9.07	8.93	8.98	8.76	qfq	7,929,390	71,280,986	-0.33%
2024-05-07	8.80	9.02	8.77	9.01	8.79	qfq	10,480,983	93,587,086	2.27%
2024-05-06	8.65	8.81	8.58	8.81	8.59	qfq	8,162,090	71,238,589	3.53%
2024-04-30	8.53	8.64	8.41	8.51	8.30	qfq	6,517,920	55,525,497	0.24%
2024-04-29	8.17	8.52	8.09	8.49	8.28	qfq	9,765,292	81,796,671	2.17%
2024-04-26	8.45	8.45	8.27	8.31	7.86	qfq	6,568,472	54,589,773	-1.19%
2024-04-25	8.28	8.56	8.21	8.41	7.96	qfq	5,869,803	49,454,988	0.96%
2024-04-24	8.17	8.33	8.13	8.33	7.88	qfq	5,768,900	47,622,039	0.73%
2024-04-23	8.45	8.57	8.23	8.27	7.83	qfq	11,649,090	97,432,346	-4.06%
2024-04-22	9.00	9.00	8.57	8.62	8.16	qfq	14,819,780	130,110,738	-5.07%
2024-04-19	8.47	9.08	8.42	9.08	8.59	qfq	19,422,974	172,067,881	7.84%
2024-04-18	8.26	8.46	8.22	8.42	7.97	qfq	5,518,660	46,200,357	1.94%
2024-04-17	8.06	8.28	8.01	8.26	7.82	qfq	4,228,300	34,507,505	4.56%
2024-04-16	8.28	8.28	7.90	7.90	7.48	qfq	5,708,540	45,831,890	-5.05%
2024-04-15	8.44	8.60	8.20	8.32	7.87	qfq	7,547,990	63,543,624	-1.07%
2024-04-12	8.42	8.50	8.32	8.41	7.96	qfq	3,273,780	27,524,913	0.12%
2024-04-11	8.39	8.48	8.30	8.40	7.95	qfq	3,209,900	26,990,789	-0.12%
2024-04-10	8.57	8.59	8.34	8.41	7.96	qfq	4,031,300	34,075,323	-2.66%
2024-04-09	8.40	8.65	8.39	8.64	8.18	qfq	5,215,920	44,433,561	2.86%
2024-04-08	8.66	8.68	8.38	8.40	7.95	qfq	6,388,784	54,514,123	-3.23%
2024-04-03	8.70	9.02	8.64	8.68	8.21	qfq	9,963,869	87,755,378	-1.48%
2024-04-02	8.48	8.88	8.46	8.81	8.34	qfq	11,838,577	102,872,993	3.77%
2024-04-01	8.39	8.50	8.38	8.49	8.03	qfq	3,610,700	30,509,381	1.80%
2024-03-29	8.29	8.34	8.24	8.34	7.89	qfq	2,441,600	20,235,709	0.97%
2024-03-28	8.18	8.33	8.16	8.26	7.82	qfq	2,939,546	24,265,877	0.49%
2024-03-27	8.30	8.34	8.21	8.22	7.78	qfq	2,702,990	22,366,750	-1.20%
2024-03-26	8.30	8.33	8.20	8.32	7.87	qfq	2,423,503	20,025,273	0.85%
2024-03-25	8.38	8.42	8.23	8.25	7.81	qfq	3,222,236	26,849,510	-1.90%
2024-03-22	8.37	8.48	8.30	8.41	7.96	qfq	4,693,800	39,362,835	0.36%
2024-03-21	8.46	8.50	8.32	8.38	7.93	qfq	5,167,500	43,413,205	-1.41%
2024-03-20	8.50	8.54	8.36	8.50	8.04	qfq	9,838,404	82,990,608	-2.30%
2024-03-19	8.80	8.83	8.69	8.70	8.23	qfq	4,265,483	37,350,377	-1.69%
2024-03-18	8.60	8.89	8.59	8.85	8.38	qfq	6,795,489	59,811,750	3.39%
2024-03-15	8.43	8.58	8.36	8.56	8.10	qfq	3,751,879	31,824,784	1.54%
2024-03-14	8.40	8.52	8.34	8.43	7.98	qfq	3,529,500	29,753,660	0.00%
2024-03-13	8.47	8.53	8.36	8.43	7.98	qfq	4,241,900	35,804,881	-0.59%
2024-03-12	8.40	8.49	8.33	8.48	8.02	qfq	5,249,233	44,156,493	0.83%
2024-03-11	8.36	8.43	8.22	8.41	7.96	qfq	7,763,249	64,785,109	0.96%
2024-03-08	8.30	8.69	8.18	8.33	7.88	qfq	15,436,081	128,944,708	5.44%
2024-03-07	7.87	8.04	7.87	7.90	7.48	qfq	3,594,900	28,594,809	0.38%
2024-03-06	7.85	7.92	7.81	7.87	7.45	qfq	2,373,201	18,671,479	0.51%
2024-03-05	8.00	8.01	7.80	7.83	7.41	qfq	3,259,454	25,680,949	-2.25%
2024-03-04	8.05	8.08	7.92	8.01	7.58	qfq	2,914,401	23,308,947	-0.62%
2024-03-01	8.00	8.12	7.97	8.06	7.63	qfq	2,565,000	20,601,373	0.88%
2024-02-29	7.80	8.06	7.72	7.99	7.56	qfq	4,066,255	32,370,078	2.70%
2024-02-28	8.27	8.38	7.75	7.78	7.36	qfq	6,761,349	54,834,711	-5.47%
2024-02-27	8.13	8.26	8.09	8.23	7.79	qfq	3,002,698	24,587,914	1.23%
2024-02-26	7.99	8.32	7.92	8.13	7.69	qfq	4,951,599	40,278,484	2.01%
2024-02-23	7.85	8.03	7.81	7.97	7.54	qfq	3,846,586	30,390,672	1.40%
2024-02-22	7.77	7.90	7.74	7.86	7.44	qfq	2,732,139	21,397,794	0.38%
2024-02-21	7.70	7.95	7.67	7.83	7.41	qfq	4,535,626	35,609,496	1.42%
2024-02-20	7.70	7.75	7.58	7.72	7.31	qfq	2,665,508	20,437,142	-0.39%
2024-02-19	7.70	7.91	7.60	7.75	7.33	qfq	5,292,541	41,245,736	1.57%
2024-02-08	6.98	7.66	6.96	7.63	7.22	qfq	7,340,066	53,644,253	8.84%
2024-02-07	7.20	7.34	6.98	7.01	6.63	qfq	5,099,345	36,463,944	-1.96%
2024-02-06	6.87	7.38	6.64	7.15	6.77	qfq	5,082,036	35,764,200	3.47%
2024-02-05	7.07	7.14	6.60	6.91	6.54	qfq	5,287,477	36,305,388	-2.95%
2024-02-02	7.27	7.39	6.84	7.12	6.74	qfq	4,853,137	34,515,568	-2.47%
2024-02-01	7.33	7.48	7.18	7.30	6.91	qfq	2,881,000	21,121,636	-1.35%
2024-01-31	7.54	7.61	7.35	7.40	7.00	qfq	3,154,717	23,460,146	-1.99%
2024-01-30	7.70	7.81	7.54	7.55	7.14	qfq	2,241,303	17,202,874	-2.83%
2024-01-29	8.02	8.05	7.77	7.77	7.35	qfq	2,860,500	22,573,800	-2.63%
2024-01-26	8.07	8.15	7.95	7.98	7.55	qfq	3,460,500	27,896,158	-1.12%
2024-01-25	7.88	8.07	7.80	8.07	7.64	qfq	4,409,917	35,102,650	2.41%
2024-01-24	7.83	7.93	7.61	7.88	7.46	qfq	3,814,800	29,719,498	0.64%
2024-01-23	7.71	7.91	7.58	7.83	7.41	qfq	3,648,401	28,296,307	1.03%
2024-01-22	8.09	8.09	7.67	7.75	7.33	qfq	4,925,190	38,910,033	-4.56%
2024-01-19	8.28	8.32	8.11	8.12	7.68	qfq	2,153,390	17,661,085	-1.34%
2024-01-18	8.31	8.31	8.02	8.23	7.79	qfq	5,006,800	40,683,474	-0.96%
2024-01-17	8.43	8.52	8.29	8.31	7.86	qfq	2,992,000	25,106,184	-1.66%
2024-01-16	8.53	8.58	8.30	8.45	8.00	qfq	4,316,500	36,390,752	-0.94%
2024-01-15	8.59	8.63	8.49	8.53	8.07	qfq	2,669,000	22,827,903	-1.04%
2024-01-12	8.68	8.74	8.59	8.62	8.16	qfq	1,997,830	17,308,412	-0.35%
2024-01-11	8.45	8.67	8.42	8.65	8.19	qfq	2,725,200	23,386,084	2.25%
2024-01-10	8.51	8.57	8.38	8.46	8.01	qfq	2,338,800	19,855,465	-0.82%
2024-01-09	8.52	8.64	8.43	8.53	8.07	qfq	3,582,630	30,551,490	0.00%
2024-01-08	8.67	8.69	8.50	8.53	8.07	qfq	2,780,500	23,881,129	-1.61%
2024-01-05	8.80	8.87	8.62	8.67	8.20	qfq	3,876,300	33,819,356	-1.70%
2024-01-04	8.86	8.90	8.78	8.82	8.35	qfq	2,708,936	23,931,418	-0.45%
2024-01-03	8.93	8.97	8.80	8.86	8.38	qfq	3,410,400	30,271,300	-0.67%
2024-01-02	8.90	8.98	8.85	8.92	8.44	qfq	3,502,200	31,239,853	0.45%
2023-12-29	8.73	8.89	8.71	8.88	8.40	qfq	2,854,100	25,193,203	1.14%
2023-12-28	8.56	8.81	8.49	8.78	8.31	qfq	3,360,500	29,297,810	2.33%
2023-12-27	8.53	8.58	8.46	8.58	8.12	qfq	1,909,200	16,281,049	0.59%
2023-12-26	8.67	8.68	8.48	8.53	8.07	qfq	1,874,200	16,032,098	-0.81%
2023-12-25	8.65	8.65	8.46	8.60	8.14	qfq	1,649,100	14,125,990	-0.23%
2023-12-22	8.82	8.83	8.50	8.62	8.16	qfq	2,707,900	23,549,573	-1.26%
2023-12-21	8.63	8.77	8.52	8.73	8.26	qfq	2,622,727	22,696,213	1.16%
2023-12-20	8.75	8.82	8.62	8.63	8.17	qfq	2,290,986	19,973,906	-1.03%
2023-12-19	8.66	8.74	8.63	8.72	8.25	qfq	1,683,320	14,622,349	0.69%
2023-12-18	8.82	8.82	8.62	8.66	8.20	qfq	3,061,500	26,655,197	-1.93%
2023-12-15	8.90	8.95	8.80	8.83	8.36	qfq	2,605,650	23,086,315	-0.79%
2023-12-14	8.93	8.99	8.89	8.90	8.42	qfq	2,414,600	21,596,841	-0.22%
2023-12-13	9.03	9.03	8.91	8.92	8.44	qfq	3,578,936	32,054,983	-1.11%
2023-12-12	9.00	9.03	8.90	9.02	8.54	qfq	2,517,700	22,618,982	0.11%
2023-12-11	8.93	9.03	8.82	9.01	8.53	qfq	3,078,800	27,471,213	0.56%
2023-12-08	9.05	9.10	8.95	8.96	8.48	qfq	3,696,000	33,310,201	-0.99%
2023-12-07	9.11	9.13	9.00	9.05	8.56	qfq	3,035,300	27,436,884	-0.88%
2023-12-06	9.01	9.18	8.98	9.13	8.64	qfq	3,872,300	35,378,291	1.44%
2023-12-05	9.28	9.29	9.00	9.00	8.52	qfq	7,647,500	69,659,010	-2.91%
2023-12-04	9.45	9.47	9.24	9.27	8.77	qfq	6,019,200	56,215,881	-1.90%
2023-12-01	9.39	9.48	9.35	9.45	8.94	qfq	2,971,554	27,990,813	0.53%
2023-11-30	9.50	9.55	9.34	9.40	8.90	qfq	4,614,900	43,481,716	-1.36%
2023-11-29	9.60	9.63	9.50	9.53	9.02	qfq	4,182,600	39,970,199	-1.04%
2023-11-28	9.63	9.69	9.50	9.63	9.11	qfq	5,851,513	56,210,684	0.00%
2023-11-27	9.79	9.83	9.56	9.63	9.11	qfq	8,503,905	82,063,743	-1.73%
2023-11-24	10.10	10.10	9.75	9.80	9.27	qfq	13,090,700	129,207,791	-3.16%
2023-11-23	9.70	10.17	9.61	10.12	9.58	qfq	22,112,579	220,309,988	4.01%
2023-11-22	9.57	9.80	9.55	9.73	9.21	qfq	13,304,900	128,970,230	2.31%
2023-11-21	9.63	9.65	9.50	9.51	9.00	qfq	6,684,700	63,920,787	-1.35%
2023-11-20	9.61	9.68	9.58	9.64	9.12	qfq	7,290,300	70,198,095	0.31%
2023-11-17	9.57	9.68	9.54	9.61	9.09	qfq	8,167,600	78,466,124	0.95%
2023-11-16	9.67	9.70	9.46	9.52	9.01	qfq	12,082,700	115,450,668	-2.66%
2023-11-15	9.61	9.87	9.55	9.78	9.26	qfq	16,046,766	156,020,957	2.09%
2023-11-14	9.77	9.77	9.42	9.58	9.07	qfq	17,361,999	165,928,873	-1.84%
2023-11-13	9.97	9.98	9.52	9.76	9.24	qfq	23,729,290	229,897,913	-2.01%
2023-11-10	9.80	10.33	9.58	9.96	9.43	qfq	34,463,986	344,961,671	0.81%
2023-11-09	9.25	10.55	9.20	9.88	9.35	qfq	25,714,629	257,805,431	6.81%
2023-11-08	9.34	9.35	9.20	9.25	8.75	qfq	3,096,965	28,691,562	-1.18%
2023-11-07	9.37	9.41	9.24	9.36	8.86	qfq	2,642,860	24,711,432	0.21%
2023-11-06	9.35	9.41	9.31	9.34	8.84	qfq	3,498,686	32,723,981	0.00%
2023-11-03	9.26	9.38	9.26	9.34	8.84	qfq	2,933,200	27,366,318	0.97%
2023-11-02	9.43	9.55	9.24	9.25	8.75	qfq	3,793,525	35,371,759	-2.53%
2023-11-01	9.50	9.50	9.40	9.49	8.98	qfq	3,055,100	28,898,929	0.00%
2023-10-31	9.33	9.52	9.25	9.49	8.98	qfq	4,827,640	45,511,944	1.39%
2023-10-30	9.06	9.36	9.00	9.36	8.86	qfq	4,538,519	41,950,651	3.20%
2023-10-27	8.74	9.10	8.72	9.07	8.58	qfq	4,874,072	43,633,969	3.66%
2023-10-26	8.61	8.77	8.51	8.75	8.28	qfq	3,722,637	32,188,164	1.16%
2023-10-25	8.60	8.83	8.58	8.65	8.19	qfq	4,290,505	37,404,234	0.93%
2023-10-24	8.45	8.62	8.44	8.57	8.11	qfq	5,502,027	47,047,278	0.47%
2023-10-23	8.88	9.01	8.27	8.53	8.07	qfq	13,180,234	112,102,533	-10.59%
2023-10-20	9.54	9.65	9.48	9.54	9.03	qfq	3,317,100	31,677,170	0.00%
2023-10-19	9.60	9.68	9.50	9.54	9.03	qfq	2,976,281	28,455,211	-1.04%
2023-10-18	9.76	9.79	9.61	9.64	9.12	qfq	3,615,400	35,080,841	-1.03%
2023-10-17	9.79	9.83	9.71	9.74	9.22	qfq	1,951,500	19,004,884	-0.51%
2023-10-16	9.84	9.86	9.70	9.79	9.26	qfq	3,518,535	34,409,726	-0.81%
2023-10-13	9.90	9.91	9.80	9.87	9.34	qfq	3,405,900	33,522,560	-0.50%
2023-10-12	9.79	9.94	9.74	9.92	9.39	qfq	4,173,900	41,152,206	1.85%
2023-10-11	9.88	9.91	9.69	9.74	9.22	qfq	4,861,800	47,431,415	-1.72%
2023-10-10	9.77	9.91	9.75	9.91	9.38	qfq	4,506,117	44,388,149	1.12%
2023-10-09	9.83	9.83	9.62	9.80	9.27	qfq	5,237,913	50,930,474	-0.61%
2023-09-28	9.81	9.88	9.77	9.86	9.33	qfq	2,922,600	28,737,690	0.31%
2023-09-27	9.73	9.85	9.67	9.83	9.30	qfq	3,668,101	35,893,888	1.03%
2023-09-26	9.81	9.81	9.68	9.73	9.21	qfq	3,092,400	30,116,962	-0.82%
2023-09-25	9.68	9.87	9.65	9.81	9.28	qfq	4,766,390	46,709,350	1.03%
2023-09-22	9.71	9.75	9.57	9.71	9.19	qfq	4,260,360	41,141,559	-0.41%
2023-09-21	9.76	9.81	9.71	9.75	9.23	qfq	3,420,815	33,388,894	-0.51%
2023-09-20	9.77	9.85	9.74	9.80	9.27	qfq	3,248,230	31,822,875	-0.31%
2023-09-19	9.82	9.90	9.76	9.83	9.30	qfq	7,078,580	69,495,872	0.10%
2023-09-18	9.45	9.85	9.41	9.82	9.29	qfq	10,982,771	106,846,202	3.48%
2023-09-15	9.38	9.54	9.35	9.49	8.98	qfq	5,465,300	51,712,748	2.04%
2023-09-14	9.33	9.35	9.26	9.30	8.80	qfq	2,385,600	22,203,357	-0.53%
2023-09-13	9.44	9.44	9.28	9.35	8.85	qfq	2,004,800	18,719,645	-0.64%
2023-09-12	9.47	9.47	9.38	9.41	8.91	qfq	2,129,600	20,047,402	-0.42%
2023-09-11	9.41	9.52	9.35	9.45	8.94	qfq	3,132,200	29,572,502	0.43%
2023-09-08	9.46	9.53	9.37	9.41	8.91	qfq	3,741,660	35,349,275	-0.74%
2023-09-07	9.65	9.67	9.47	9.48	8.97	qfq	4,245,880	40,555,796	-1.86%
2023-09-06	9.64	9.69	9.57	9.66	9.14	qfq	3,679,710	35,486,477	0.21%
2023-09-05	9.63	9.66	9.56	9.64	9.12	qfq	3,670,500	35,298,265	0.00%
2023-09-04	9.54	9.67	9.54	9.64	9.12	qfq	4,469,500	42,904,013	1.80%
2023-09-01	9.39	9.48	9.34	9.47	8.96	qfq	3,394,700	32,020,869	1.28%
2023-08-31	9.39	9.45	9.34	9.35	8.85	qfq	2,990,200	28,050,771	-0.74%
2023-08-30	9.34	9.51	9.27	9.42	8.91	qfq	7,766,430	73,250,331	2.61%
2023-08-29	9.02	9.23	9.00	9.18	8.69	qfq	4,385,600	40,125,971	1.89%
2023-08-28	9.21	9.27	8.99	9.01	8.53	qfq	4,695,530	42,924,406	1.12%
2023-08-25	8.93	9.02	8.85	8.91	8.43	qfq	2,084,800	18,606,493	0.00%
2023-08-24	8.95	9.00	8.78	8.91	8.43	qfq	2,069,200	18,411,830	-0.34%
2023-08-23	8.96	9.01	8.89	8.94	8.46	qfq	1,954,400	17,475,923	-0.78%
2023-08-22	9.08	9.08	8.88	9.01	8.53	qfq	2,777,300	24,860,495	0.00%
2023-08-21	9.10	9.20	8.99	9.01	8.53	qfq	2,462,730	22,351,116	-1.53%
2023-08-18	9.24	9.29	9.12	9.15	8.66	qfq	2,972,500	27,308,261	-1.29%
2023-08-17	9.11	9.28	9.03	9.27	8.77	qfq	2,590,600	23,726,686	1.42%
2023-08-16	9.17	9.21	9.11	9.14	8.65	qfq	1,666,100	15,260,788	-0.54%
2023-08-15	9.23	9.25	9.14	9.19	8.70	qfq	2,125,800	19,509,803	-0.65%
2023-08-14	9.19	9.27	9.13	9.25	8.75	qfq	2,466,400	22,673,990	0.22%
2023-08-11	9.41	9.44	9.22	9.23	8.73	qfq	1,992,100	18,529,117	-1.91%
2023-08-10	9.34	9.45	9.32	9.41	8.91	qfq	1,815,360	17,056,265	0.53%
2023-08-09	9.41	9.41	9.31	9.36	8.86	qfq	1,902,100	17,802,663	-0.53%
2023-08-08	9.45	9.46	9.34	9.41	8.91	qfq	2,379,867	22,355,414	-0.21%
2023-08-07	9.57	9.57	9.39	9.43	8.92	qfq	3,813,325	35,985,551	-1.57%
2023-08-04	9.60	9.66	9.56	9.58	9.07	qfq	2,815,990	27,031,360	-0.10%
2023-08-03	9.58	9.61	9.53	9.59	9.08	qfq	1,955,000	18,718,010	-0.10%
2023-08-02	9.61	9.65	9.53	9.60	9.08	qfq	2,781,075	26,629,894	-0.41%
2023-08-01	9.66	9.69	9.61	9.64	9.12	qfq	2,992,400	28,875,174	-0.21%
2023-07-31	9.54	9.80	9.52	9.66	9.14	qfq	7,250,425	70,483,970	1.58%
2023-07-28	9.46	9.57	9.33	9.51	9.00	qfq	5,216,727	49,429,947	0.21%
2023-07-27	9.70	9.75	9.47	9.49	8.98	qfq	12,866,614	123,080,002	-5.48%
2023-07-26	10.07	10.14	9.97	10.04	9.50	qfq	8,856,699	88,941,746	-0.50%
2023-07-25	9.94	10.09	9.90	10.09	9.55	qfq	9,772,877	97,790,366	3.17%
2023-07-24	9.99	10.10	9.73	9.78	9.26	qfq	5,966,444	59,068,640	-1.51%
2023-07-21	9.69	10.03	9.68	9.93	9.40	qfq	6,101,113	60,428,110	2.16%
2023-07-20	9.79	9.86	9.70	9.72	9.20	qfq	2,706,008	26,482,435	-0.61%
2023-07-19	9.84	9.88	9.74	9.78	9.26	qfq	2,445,526	23,954,796	-0.71%
2023-07-18	9.81	9.88	9.78	9.85	9.32	qfq	2,085,000	20,503,571	0.31%