SECURITY DETAIL · RAW DATA

通光线缆300265.SZ

ASZSECNYSTOCK

最近收盘价12.912026-07-17

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）25,120,034

成交额（元）332,792,800

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-16	2026-06-25	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-26	2025-07-04	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-04	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	13.72	13.82	12.74	12.91	12.91	qfq	25,120,034	332,792,800	-5.97%
2026-07-16	14.21	14.33	13.70	13.73	13.73	qfq	20,873,134	291,152,055	-3.78%
2026-07-15	14.79	15.05	14.15	14.27	14.27	qfq	22,962,908	334,830,240	-2.39%
2026-07-14	14.15	14.70	13.66	14.62	14.62	qfq	32,037,692	455,307,784	3.32%
2026-07-13	15.55	15.57	14.08	14.15	14.15	qfq	34,075,671	498,549,257	-10.61%
2026-07-10	15.49	16.77	15.24	15.83	15.83	qfq	48,654,258	777,891,424	1.67%
2026-07-09	15.11	15.60	14.33	15.57	15.57	qfq	37,580,066	567,092,173	3.73%
2026-07-08	15.51	15.61	14.96	15.01	15.01	qfq	22,858,796	346,939,202	-3.41%
2026-07-07	16.10	16.29	15.29	15.54	15.54	qfq	27,006,414	424,149,182	-3.90%
2026-07-06	17.75	17.76	16.00	16.17	16.17	qfq	39,007,021	647,008,108	-7.71%
2026-07-03	17.68	18.09	17.40	17.52	17.52	qfq	32,848,917	580,994,607	1.10%
2026-07-02	18.58	18.69	17.30	17.33	17.33	qfq	48,706,930	873,805,067	-9.12%
2026-07-01	20.30	20.47	19.00	19.07	19.07	qfq	58,165,370	1,134,331,775	-7.79%
2026-06-30	21.09	21.20	19.35	20.68	20.68	qfq	46,700,693	956,840,385	0.49%
2026-06-29	22.16	22.88	20.20	20.58	20.58	qfq	51,847,109	1,109,263,102	-6.03%
2026-06-26	23.39	23.50	21.28	21.90	21.90	qfq	48,602,540	1,070,610,759	-4.45%
2026-06-25	24.30	24.50	22.52	22.92	22.92	qfq	52,568,896	1,211,743,566	-3.66%
2026-06-24	23.51	24.72	23.30	23.79	23.77	qfq	53,091,883	1,266,353,182	-2.62%
2026-06-23	24.61	25.99	24.12	24.43	24.41	qfq	68,564,910	1,712,772,993	-0.69%
2026-06-22	24.28	25.56	23.73	24.60	24.58	qfq	66,765,550	1,628,782,162	2.54%
2026-06-18	23.40	24.36	23.25	23.99	23.97	qfq	60,101,842	1,445,475,224	1.14%
2026-06-17	22.64	24.09	22.51	23.72	23.70	qfq	63,359,227	1,481,598,620	3.00%
2026-06-16	22.60	23.77	22.21	23.03	23.01	qfq	58,893,829	1,358,176,523	2.90%
2026-06-15	20.90	22.41	20.71	22.38	22.36	qfq	56,330,062	1,231,165,302	8.85%
2026-06-12	21.95	22.20	20.55	20.56	20.54	qfq	48,033,200	1,017,841,011	-4.73%
2026-06-11	21.24	22.85	21.06	21.58	21.56	qfq	43,127,540	940,655,920	0.61%
2026-06-10	22.99	23.52	21.04	21.45	21.43	qfq	58,275,354	1,277,090,275	-8.76%
2026-06-09	23.40	24.22	22.15	23.51	23.49	qfq	66,068,900	1,537,896,975	3.66%
2026-06-08	22.56	24.49	21.72	22.68	22.66	qfq	55,280,542	1,277,698,775	-5.74%
2026-06-05	23.19	24.85	22.70	24.06	24.04	qfq	80,424,635	1,948,332,491	1.52%
2026-06-04	22.65	24.58	22.58	23.70	23.68	qfq	62,548,581	1,483,221,109	0.72%
2026-06-03	23.98	24.80	23.30	23.53	23.51	qfq	82,298,551	1,978,996,915	-2.04%
2026-06-02	22.97	24.97	22.10	24.02	24.00	qfq	87,062,975	2,048,266,263	1.31%
2026-06-01	22.52	23.99	21.60	23.71	23.69	qfq	85,744,751	1,988,891,183	4.54%
2026-05-29	20.99	23.89	20.22	22.68	22.66	qfq	93,013,155	2,071,652,611	8.10%
2026-05-28	20.02	21.06	20.02	20.98	20.96	qfq	42,020,957	868,684,280	2.59%
2026-05-27	20.50	20.90	19.90	20.45	20.43	qfq	36,685,508	747,428,734	-0.20%
2026-05-26	21.65	21.70	20.00	20.49	20.47	qfq	44,561,691	911,519,765	-5.49%
2026-05-25	21.99	22.65	21.28	21.68	21.66	qfq	47,670,270	1,040,930,343	0.46%
2026-05-22	21.06	21.75	20.91	21.58	21.56	qfq	39,648,153	850,703,689	2.03%
2026-05-21	22.70	22.89	20.80	21.15	21.13	qfq	73,155,539	1,596,170,631	-8.44%
2026-05-20	22.52	24.04	22.52	23.10	23.08	qfq	84,192,661	1,960,660,196	1.58%
2026-05-19	22.80	23.03	22.11	22.74	22.72	qfq	50,668,087	1,143,792,712	-0.70%
2026-05-18	22.66	24.03	22.62	22.90	22.88	qfq	51,620,157	1,196,033,357	-2.14%
2026-05-15	23.82	24.26	23.17	23.40	23.38	qfq	59,793,667	1,403,196,933	-3.07%
2026-05-14	25.39	25.65	24.10	24.14	24.12	qfq	95,684,974	2,363,696,872	-5.59%
2026-05-13	23.55	26.71	23.55	25.57	25.55	qfq	160,253,770	4,085,720,651	10.12%
2026-05-12	19.64	23.22	19.60	23.22	23.20	qfq	100,100,482	2,194,957,989	20.00%
2026-05-11	19.94	20.35	19.15	19.35	19.33	qfq	60,565,467	1,189,031,111	-0.72%
2026-05-08	18.91	19.60	18.78	19.49	19.47	qfq	53,992,513	1,040,229,519	0.52%
2026-05-07	19.01	19.72	18.72	19.39	19.37	qfq	63,716,078	1,226,562,733	5.78%
2026-05-06	17.69	18.56	17.66	18.33	18.31	qfq	47,501,086	867,463,212	6.51%
2026-04-30	18.18	18.29	17.20	17.21	17.20	qfq	40,015,849	699,226,236	-5.07%
2026-04-29	17.80	18.38	17.30	18.13	18.11	qfq	31,404,912	566,046,953	0.06%
2026-04-28	18.74	18.98	18.01	18.12	18.10	qfq	35,006,946	640,027,476	-4.03%
2026-04-27	18.00	19.07	17.83	18.88	18.86	qfq	42,022,162	784,928,385	2.16%
2026-04-24	19.17	19.69	18.09	18.48	18.46	qfq	59,850,996	1,125,041,471	-3.50%
2026-04-23	20.31	20.73	18.90	19.15	19.13	qfq	89,529,921	1,751,271,352	-8.85%
2026-04-22	20.30	21.61	20.20	21.01	20.99	qfq	90,277,146	1,908,650,854	2.04%
2026-04-21	21.00	21.12	20.32	20.59	20.57	qfq	67,596,667	1,389,352,904	-3.70%
2026-04-20	18.89	21.50	18.88	21.38	21.36	qfq	112,229,349	2,306,477,208	13.91%
2026-04-17	19.18	19.79	18.72	18.77	18.75	qfq	46,849,250	893,877,318	-3.69%
2026-04-16	19.30	19.51	18.40	19.49	19.47	qfq	52,993,206	1,010,226,185	-1.17%
2026-04-15	19.02	19.97	18.87	19.72	19.70	qfq	72,947,610	1,429,850,136	3.73%
2026-04-14	18.85	19.02	18.53	19.01	18.99	qfq	45,732,592	859,037,954	0.64%
2026-04-13	18.80	19.04	18.52	18.89	18.87	qfq	43,724,636	821,153,399	-1.72%
2026-04-10	20.03	20.03	19.13	19.22	19.20	qfq	71,818,871	1,395,589,173	-4.99%
2026-04-09	19.38	20.67	19.11	20.23	20.21	qfq	98,932,238	1,957,761,384	3.85%
2026-04-08	19.13	19.73	18.72	19.48	19.46	qfq	85,878,827	1,657,394,930	3.62%
2026-04-07	17.40	19.80	17.22	18.80	18.78	qfq	88,279,268	1,680,514,143	8.42%
2026-04-03	17.80	18.69	17.25	17.34	17.33	qfq	58,173,830	1,038,393,231	-6.32%
2026-04-02	18.55	19.85	18.37	18.51	18.49	qfq	74,967,799	1,439,534,554	-1.39%
2026-04-01	19.14	19.26	18.22	18.77	18.75	qfq	62,062,909	1,155,259,428	-1.93%
2026-03-31	18.00	19.20	17.60	19.14	19.12	qfq	90,130,117	1,683,518,511	3.97%
2026-03-30	17.46	18.66	17.31	18.41	18.39	qfq	61,720,838	1,115,226,208	3.25%
2026-03-27	16.89	18.14	16.89	17.83	17.82	qfq	49,020,880	863,974,855	3.00%
2026-03-26	18.14	18.20	17.18	17.31	17.30	qfq	55,771,720	974,996,054	-5.87%
2026-03-25	18.27	18.95	17.89	18.39	18.37	qfq	88,270,321	1,624,232,180	0.60%
2026-03-24	16.92	18.68	16.91	18.28	18.26	qfq	96,019,357	1,715,367,321	13.12%
2026-03-23	16.20	17.00	15.97	16.16	16.15	qfq	36,024,326	593,839,430	-2.77%
2026-03-20	17.30	17.69	16.53	16.62	16.61	qfq	38,787,142	659,508,569	-4.37%
2026-03-19	17.44	17.88	17.02	17.38	17.37	qfq	43,228,211	755,552,984	-2.80%
2026-03-18	17.45	18.53	17.45	17.88	17.86	qfq	61,278,574	1,101,014,549	2.70%
2026-03-17	18.24	18.39	17.38	17.41	17.40	qfq	47,844,757	849,547,380	-4.45%
2026-03-16	18.55	18.99	18.08	18.22	18.20	qfq	43,435,400	796,993,270	-1.51%
2026-03-13	19.50	19.60	18.38	18.50	18.48	qfq	77,580,771	1,454,955,269	-6.89%
2026-03-12	19.59	21.23	19.10	19.87	19.85	qfq	111,301,715	2,253,473,698	0.71%
2026-03-11	20.24	20.80	19.50	19.73	19.71	qfq	82,951,816	1,662,026,777	-2.81%
2026-03-10	20.33	21.10	19.90	20.30	20.28	qfq	96,465,338	1,969,178,223	-1.17%
2026-03-09	19.92	21.66	19.92	20.54	20.52	qfq	124,485,150	2,603,842,530	-0.34%
2026-03-06	21.87	21.99	20.42	20.61	20.59	qfq	132,407,044	2,765,493,561	-3.96%
2026-03-05	19.94	21.46	19.76	21.46	21.44	qfq	156,046,579	3,280,419,970	20.02%
2026-03-04	14.62	17.88	14.49	17.88	17.86	qfq	80,518,281	1,371,381,566	20.00%
2026-03-03	16.50	16.60	14.89	14.90	14.89	qfq	68,606,968	1,060,532,738	-10.13%
2026-03-02	16.56	17.28	16.47	16.58	16.57	qfq	61,056,163	1,025,806,243	-3.88%
2026-02-27	16.61	17.58	16.58	17.25	17.24	qfq	99,937,072	1,703,049,741	-5.74%
2026-02-26	16.64	19.41	16.36	18.30	18.28	qfq	124,428,967	2,284,489,300	8.67%
2026-02-25	17.50	17.63	16.55	16.84	16.83	qfq	67,059,868	1,128,658,619	-3.50%
2026-02-24	16.52	18.55	16.37	17.45	17.44	qfq	91,823,258	1,623,859,472	8.72%
2026-02-13	16.80	16.98	16.00	16.05	16.04	qfq	52,039,600	852,107,770	-4.46%
2026-02-12	16.45	17.19	16.01	16.80	16.79	qfq	75,428,561	1,260,763,921	2.56%
2026-02-11	16.53	17.00	16.33	16.38	16.37	qfq	59,266,010	981,997,710	-3.08%
2026-02-10	16.75	17.53	16.62	16.90	16.89	qfq	80,431,213	1,369,344,659	-2.26%
2026-02-09	17.07	17.54	16.37	17.29	17.28	qfq	103,299,985	1,748,531,847	3.66%
2026-02-06	15.96	18.28	15.62	16.68	16.67	qfq	108,137,634	1,839,524,577	4.05%
2026-02-05	15.70	16.69	15.70	16.03	16.02	qfq	71,161,977	1,150,617,572	-1.96%
2026-02-04	16.00	17.31	15.92	16.35	16.34	qfq	98,600,699	1,627,569,400	0.80%
2026-02-03	16.00	16.46	15.46	16.22	16.21	qfq	118,267,712	1,891,458,130	3.58%
2026-02-02	13.02	15.66	13.02	15.66	15.65	qfq	102,078,933	1,503,360,771	20.00%
2026-01-30	12.81	13.24	12.40	13.05	13.04	qfq	28,266,715	362,184,612	0.93%
2026-01-29	13.20	13.48	12.83	12.93	12.92	qfq	32,868,426	431,435,220	-6.30%
2026-01-28	14.19	14.90	13.70	13.80	13.79	qfq	35,974,936	506,996,546	0.95%
2026-01-27	13.75	14.00	13.24	13.67	13.66	qfq	28,765,102	390,646,449	-2.36%
2026-01-26	14.60	14.83	13.88	14.00	13.99	qfq	41,243,915	590,317,938	-5.47%
2026-01-23	14.15	14.92	14.15	14.81	14.80	qfq	54,425,444	797,578,777	6.24%
2026-01-22	13.57	13.98	13.51	13.94	13.93	qfq	33,204,452	457,077,998	2.65%
2026-01-21	13.96	14.19	13.45	13.58	13.57	qfq	38,713,406	528,545,664	-4.97%
2026-01-20	15.00	15.18	14.04	14.29	14.28	qfq	51,805,098	748,906,974	-4.92%
2026-01-19	13.91	15.16	13.80	15.03	15.02	qfq	67,577,003	1,002,140,760	6.60%
2026-01-16	14.02	14.98	13.93	14.10	14.09	qfq	64,895,382	935,243,422	3.52%
2026-01-15	14.16	14.17	13.37	13.62	13.61	qfq	44,874,775	612,938,027	-5.81%
2026-01-14	14.65	15.26	14.17	14.46	14.45	qfq	62,615,641	921,314,792	-2.82%
2026-01-13	16.16	16.18	14.51	14.88	14.87	qfq	76,973,779	1,166,208,768	-10.58%
2026-01-12	15.44	17.60	15.16	16.64	16.63	qfq	99,779,201	1,620,603,983	7.70%
2026-01-09	15.87	16.28	14.80	15.45	15.44	qfq	103,217,470	1,589,825,385	-2.03%
2026-01-08	14.14	16.61	13.96	15.77	15.76	qfq	121,260,644	1,830,933,295	10.43%
2026-01-07	14.03	15.06	13.75	14.28	14.27	qfq	101,380,405	1,451,726,303	1.71%
2026-01-06	13.45	14.13	13.18	14.04	14.03	qfq	81,951,062	1,126,055,401	2.86%
2026-01-05	13.45	14.08	13.45	13.65	13.64	qfq	57,352,872	786,589,111	1.87%
2025-12-31	13.50	14.10	13.21	13.40	13.39	qfq	56,130,952	759,215,536	0.30%
2025-12-30	13.56	14.24	13.35	13.36	13.35	qfq	68,597,688	945,776,174	-2.91%
2025-12-29	13.87	14.38	13.56	13.76	13.75	qfq	75,221,085	1,038,568,459	-2.20%
2025-12-26	14.12	14.96	13.69	14.07	14.06	qfq	126,548,493	1,797,464,393	0.72%
2025-12-25	13.35	14.10	13.35	13.97	13.96	qfq	107,173,248	1,483,364,786	1.97%
2025-12-24	12.29	13.96	12.21	13.70	13.69	qfq	105,185,423	1,400,748,791	5.71%
2025-12-23	13.60	14.53	12.70	12.96	12.95	qfq	119,258,668	1,628,781,762	-4.71%
2025-12-22	13.20	13.80	12.74	13.60	13.59	qfq	90,879,226	1,205,960,938	2.03%
2025-12-19	13.12	14.21	13.03	13.33	13.32	qfq	91,129,460	1,219,234,914	-1.91%
2025-12-18	12.61	14.10	12.61	13.59	13.58	qfq	125,152,247	1,698,389,120	5.76%
2025-12-17	13.11	13.70	12.45	12.85	12.84	qfq	120,308,905	1,559,369,141	-11.50%
2025-12-16	13.57	14.98	13.16	14.52	14.51	qfq	155,138,268	2,216,523,147	6.45%
2025-12-15	14.51	14.85	13.14	13.64	13.63	qfq	142,608,460	1,959,488,794	-5.34%
2025-12-12	12.33	14.41	12.12	14.41	14.40	qfq	172,303,302	2,249,737,196	19.98%
2025-12-11	10.53	12.01	10.53	12.01	12.00	qfq	69,049,518	799,176,084	19.98%
2025-12-10	10.11	10.26	9.91	10.01	10.00	qfq	13,084,591	131,162,669	0.20%
2025-12-09	10.02	10.15	9.97	9.99	9.98	qfq	15,663,459	157,244,147	-0.89%
2025-12-08	9.95	10.28	9.94	10.08	10.07	qfq	24,472,757	247,652,208	1.61%
2025-12-05	9.76	9.95	9.68	9.92	9.91	qfq	14,208,842	140,138,501	1.22%
2025-12-04	9.66	9.82	9.58	9.80	9.79	qfq	12,818,007	124,939,017	1.45%
2025-12-03	9.65	9.78	9.60	9.66	9.65	qfq	8,765,863	84,897,473	-0.10%
2025-12-02	9.53	9.79	9.40	9.67	9.66	qfq	11,300,100	108,560,662	0.94%
2025-12-01	9.49	9.67	9.47	9.58	9.57	qfq	10,805,255	103,646,297	1.59%
2025-11-28	9.26	9.44	9.23	9.43	9.42	qfq	5,700,632	53,378,180	1.73%
2025-11-27	9.21	9.42	9.20	9.27	9.26	qfq	6,352,402	59,171,270	0.43%
2025-11-26	9.49	9.51	9.21	9.23	9.22	qfq	8,372,226	78,237,850	-2.74%
2025-11-25	9.39	9.60	9.33	9.49	9.48	qfq	8,231,704	78,194,454	1.39%
2025-11-24	9.08	9.40	9.07	9.36	9.35	qfq	9,390,485	87,030,683	3.31%
2025-11-21	9.57	9.64	9.05	9.06	9.05	qfq	15,025,677	138,885,596	-6.21%
2025-11-20	9.73	9.85	9.57	9.66	9.65	qfq	7,026,412	68,054,980	-0.31%
2025-11-19	9.75	9.82	9.55	9.69	9.68	qfq	10,857,296	105,198,767	-0.82%
2025-11-18	9.93	9.93	9.68	9.77	9.76	qfq	11,143,814	108,866,168	-2.01%
2025-11-17	10.00	10.06	9.87	9.97	9.96	qfq	11,079,432	110,158,276	-0.40%
2025-11-14	9.88	10.10	9.81	10.01	10.00	qfq	14,768,546	147,531,293	0.60%
2025-11-13	9.81	9.97	9.76	9.95	9.94	qfq	10,827,005	107,366,323	0.81%
2025-11-12	9.90	9.99	9.75	9.87	9.86	qfq	11,857,255	116,731,224	-1.00%
2025-11-11	9.94	10.03	9.89	9.97	9.96	qfq	14,538,546	144,690,939	0.00%
2025-11-10	9.82	10.02	9.70	9.97	9.96	qfq	20,333,706	200,867,460	1.53%
2025-11-07	9.79	9.97	9.76	9.82	9.81	qfq	16,315,647	160,999,144	0.00%
2025-11-06	9.98	10.00	9.79	9.82	9.81	qfq	23,188,484	228,441,021	-1.21%
2025-11-05	9.42	10.03	9.40	9.94	9.93	qfq	39,571,864	388,287,622	3.76%
2025-11-04	9.34	9.78	9.32	9.58	9.57	qfq	27,453,253	264,614,785	2.79%
2025-11-03	9.28	9.33	9.18	9.32	9.31	qfq	9,759,873	90,360,150	0.43%
2025-10-31	9.18	9.33	9.16	9.28	9.27	qfq	6,543,297	60,569,959	0.87%
2025-10-30	9.51	9.51	9.19	9.20	9.19	qfq	15,857,462	147,717,415	-4.17%
2025-10-29	9.70	9.75	9.53	9.60	9.59	qfq	9,573,715	91,944,018	-0.83%
2025-10-28	9.55	9.75	9.52	9.68	9.67	qfq	12,262,205	118,424,336	1.15%
2025-10-27	9.46	9.60	9.43	9.57	9.56	qfq	9,022,809	85,984,505	1.27%
2025-10-24	9.37	9.56	9.37	9.45	9.44	qfq	9,323,811	88,238,036	0.75%
2025-10-23	9.44	9.44	9.23	9.38	9.37	qfq	7,740,642	72,154,968	-0.95%
2025-10-22	9.42	9.52	9.31	9.47	9.46	qfq	8,269,600	77,947,100	-0.11%
2025-10-21	9.47	9.53	9.41	9.48	9.47	qfq	10,198,003	96,411,082	-0.84%
2025-10-20	9.41	9.57	9.28	9.56	9.55	qfq	11,860,995	112,544,417	2.47%
2025-10-17	9.60	9.80	9.31	9.33	9.32	qfq	15,297,272	145,296,603	-1.79%
2025-10-16	9.64	9.68	9.41	9.50	9.49	qfq	9,592,200	91,378,178	-1.35%
2025-10-15	9.47	9.67	9.39	9.63	9.62	qfq	13,248,652	126,819,512	1.69%
2025-10-14	9.42	9.65	9.37	9.47	9.46	qfq	12,260,000	116,678,540	0.74%
2025-10-13	9.09	9.42	9.06	9.40	9.39	qfq	8,541,451	79,330,281	-0.74%
2025-10-10	9.31	9.60	9.25	9.47	9.46	qfq	13,647,234	129,173,509	1.07%
2025-10-09	9.20	9.48	9.19	9.37	9.36	qfq	14,693,650	138,297,097	2.40%
2025-09-30	9.10	9.18	9.06	9.15	9.14	qfq	6,199,389	56,566,541	0.44%
2025-09-29	8.97	9.15	8.83	9.11	9.10	qfq	8,489,725	76,799,043	1.45%
2025-09-26	9.05	9.11	8.92	8.98	8.97	qfq	6,745,800	60,843,286	-0.44%
2025-09-25	9.06	9.20	9.01	9.02	9.01	qfq	7,130,439	64,863,386	-0.88%
2025-09-24	8.97	9.11	8.87	9.10	9.09	qfq	7,861,250	70,802,749	1.45%
2025-09-23	9.19	9.20	8.78	8.97	8.96	qfq	11,286,800	100,738,611	-2.39%
2025-09-22	9.19	9.22	9.03	9.19	9.18	qfq	7,047,950	64,392,820	0.00%
2025-09-19	9.23	9.34	9.12	9.19	9.18	qfq	7,557,000	69,591,231	-0.65%
2025-09-18	9.38	9.49	9.17	9.25	9.24	qfq	13,916,300	130,366,181	-1.39%
2025-09-17	9.40	9.42	9.31	9.38	9.37	qfq	7,241,226	67,859,565	-0.11%
2025-09-16	9.28	9.40	9.14	9.39	9.38	qfq	9,978,000	92,609,603	1.73%
2025-09-15	9.33	9.33	9.21	9.23	9.22	qfq	6,486,700	59,964,918	-0.86%
2025-09-12	9.39	9.41	9.28	9.31	9.30	qfq	7,820,200	73,084,739	-0.85%
2025-09-11	9.19	9.39	9.09	9.39	9.38	qfq	11,529,875	107,012,637	2.18%
2025-09-10	9.28	9.30	9.16	9.19	9.18	qfq	7,125,602	65,714,637	-0.65%
2025-09-09	9.37	9.37	9.19	9.25	9.24	qfq	7,611,800	70,485,902	-1.39%
2025-09-08	9.30	9.39	9.22	9.38	9.37	qfq	8,840,821	82,228,533	0.86%
2025-09-05	9.13	9.31	9.07	9.30	9.29	qfq	9,627,750	88,805,856	2.20%
2025-09-04	9.25	9.37	8.98	9.10	9.09	qfq	12,742,721	117,225,795	-0.87%
2025-09-03	9.39	9.46	9.16	9.18	9.17	qfq	14,320,219	132,779,444	-2.55%
2025-09-02	10.00	10.05	9.29	9.42	9.41	qfq	28,126,893	270,190,557	-6.45%
2025-09-01	10.02	10.10	9.96	10.07	10.06	qfq	11,161,700	111,966,676	0.60%
2025-08-29	10.20	10.26	9.99	10.01	10.00	qfq	14,957,500	150,727,349	-1.86%
2025-08-28	10.06	10.44	9.81	10.20	10.19	qfq	24,361,253	246,776,176	1.49%
2025-08-27	10.44	10.51	10.05	10.05	10.04	qfq	26,566,550	274,315,023	-4.38%
2025-08-26	10.71	10.82	10.41	10.51	10.50	qfq	32,736,285	344,932,220	-3.04%
2025-08-25	10.28	11.18	10.25	10.84	10.83	qfq	54,244,226	583,439,324	7.86%
2025-08-22	10.05	10.08	9.96	10.05	10.04	qfq	12,274,700	122,881,566	-0.30%
2025-08-21	10.10	10.27	10.02	10.08	10.07	qfq	15,779,200	159,652,434	-0.30%
2025-08-20	10.11	10.11	9.96	10.11	10.10	qfq	11,391,152	114,327,265	0.00%
2025-08-19	10.14	10.21	10.05	10.11	10.10	qfq	13,213,200	133,693,935	-0.30%
2025-08-18	10.03	10.21	9.98	10.14	10.13	qfq	16,969,871	171,511,344	1.50%
2025-08-15	9.80	10.04	9.78	9.99	9.98	qfq	14,448,194	143,824,119	1.83%
2025-08-14	10.05	10.06	9.81	9.81	9.80	qfq	16,936,950	167,471,801	-2.78%
2025-08-13	10.00	10.09	9.97	10.09	10.08	qfq	11,593,505	116,259,470	0.90%
2025-08-12	10.21	10.23	9.96	10.00	9.99	qfq	14,245,700	143,164,188	-1.86%
2025-08-11	9.99	10.40	9.99	10.19	10.18	qfq	17,801,703	181,617,159	2.00%
2025-08-08	9.92	10.07	9.90	9.99	9.98	qfq	13,891,500	138,892,169	0.60%
2025-08-07	10.20	10.23	9.89	9.93	9.92	qfq	26,499,772	264,583,740	-3.03%
2025-08-06	10.18	10.29	10.10	10.24	10.23	qfq	15,831,800	161,626,950	0.69%
2025-08-05	10.20	10.29	10.13	10.17	10.16	qfq	16,158,053	164,525,395	0.20%
2025-08-04	10.57	10.59	10.05	10.15	10.14	qfq	30,550,471	312,655,910	-4.96%
2025-08-01	10.79	10.90	10.56	10.68	10.67	qfq	19,488,600	207,820,992	-1.29%
2025-07-31	10.80	11.03	10.77	10.82	10.81	qfq	18,249,750	198,457,582	-1.55%
2025-07-30	11.00	11.33	10.71	10.99	10.98	qfq	25,938,749	286,066,818	-0.54%
2025-07-29	10.87	11.17	10.70	11.05	11.04	qfq	25,179,700	275,127,761	0.91%
2025-07-28	10.90	11.00	10.68	10.95	10.94	qfq	20,059,900	216,867,868	0.74%
2025-07-25	10.70	10.96	10.42	10.87	10.86	qfq	27,352,500	293,832,340	1.59%
2025-07-24	10.52	10.72	10.46	10.70	10.69	qfq	23,735,362	251,899,636	0.94%
2025-07-23	10.95	11.00	10.50	10.60	10.59	qfq	38,591,162	413,822,759	-4.42%
2025-07-22	10.52	11.35	10.41	11.09	11.08	qfq	55,450,046	603,775,090	6.74%
2025-07-21	10.18	10.53	10.18	10.39	10.38	qfq	19,274,300	199,817,135	2.47%
2025-07-18	10.36	10.40	10.13	10.14	10.13	qfq	18,738,300	191,249,297	-2.31%
2025-07-17	10.33	10.43	10.25	10.38	10.37	qfq	16,426,115	170,063,576	0.10%
2025-07-16	10.40	10.53	10.25	10.37	10.36	qfq	20,798,122	215,594,740	-1.14%
2025-07-15	10.10	10.98	9.91	10.49	10.48	qfq	40,204,144	417,977,887	3.45%
2025-07-14	10.20	10.28	9.94	10.14	10.13	qfq	21,512,800	216,850,798	-1.74%
2025-07-11	10.35	10.60	10.18	10.32	10.31	qfq	29,546,075	307,290,926	-0.67%
2025-07-10	10.18	10.55	10.02	10.39	10.38	qfq	33,152,435	342,601,007	2.36%
2025-07-09	10.08	10.37	10.04	10.15	10.14	qfq	31,562,116	322,661,483	-0.10%
2025-07-08	10.10	10.21	9.96	10.16	10.15	qfq	34,786,906	350,542,958	-1.55%
2025-07-07	9.57	10.68	9.54	10.32	10.31	qfq	51,725,211	527,135,259	9.90%
2025-07-04	9.85	9.85	9.38	9.39	9.38	qfq	28,373,800	269,832,631	-5.34%
2025-07-03	9.77	9.97	9.76	9.92	9.87	qfq	25,281,850	249,282,269	1.54%
2025-07-02	10.35	10.66	9.65	9.77	9.72	qfq	45,643,379	464,810,455	-2.88%
2025-07-01	9.90	10.20	9.79	10.06	10.01	qfq	37,072,605	371,226,028	1.93%
2025-06-30	9.60	9.99	9.60	9.87	9.82	qfq	33,613,553	328,729,021	3.13%
2025-06-27	9.42	9.68	9.27	9.57	9.52	qfq	24,053,703	227,547,084	1.16%
2025-06-26	9.43	9.78	9.39	9.46	9.41	qfq	26,303,000	251,896,985	0.32%
2025-06-25	9.43	9.47	9.25	9.43	9.38	qfq	19,204,300	179,513,425	-0.32%
2025-06-24	9.42	9.59	9.40	9.46	9.41	qfq	19,835,402	187,741,720	-0.32%
2025-06-23	9.16	9.49	9.07	9.49	9.44	qfq	18,490,753	171,795,265	2.04%
2025-06-20	9.05	9.36	8.90	9.30	9.25	qfq	22,054,638	201,183,038	1.53%
2025-06-19	9.45	9.72	9.10	9.16	9.12	qfq	31,356,483	293,851,397	-4.18%
2025-06-18	9.20	9.70	9.20	9.56	9.51	qfq	32,608,050	310,979,915	2.25%
2025-06-17	9.33	9.36	9.16	9.35	9.30	qfq	22,247,237	205,982,057	-0.74%
2025-06-16	9.00	9.50	8.98	9.42	9.37	qfq	33,334,103	311,294,063	2.95%
2025-06-13	8.93	9.36	8.87	9.15	9.11	qfq	38,828,203	355,672,734	2.69%
2025-06-12	8.94	8.95	8.81	8.91	8.87	qfq	14,671,400	130,197,134	-0.89%
2025-06-11	8.97	9.04	8.90	8.99	8.95	qfq	20,822,344	186,667,461	-1.10%
2025-06-10	8.70	9.09	8.64	9.09	9.05	qfq	42,579,389	382,477,078	4.36%
2025-06-09	8.65	8.73	8.63	8.71	8.67	qfq	10,787,605	93,564,291	0.69%
2025-06-06	8.78	8.78	8.58	8.65	8.61	qfq	14,514,359	125,714,506	-1.37%
2025-06-05	8.74	8.82	8.67	8.77	8.73	qfq	14,736,385	128,881,715	0.46%
2025-06-04	8.79	8.99	8.71	8.73	8.69	qfq	17,149,766	151,704,847	-0.46%
2025-06-03	8.67	8.83	8.59	8.77	8.73	qfq	15,373,829	134,281,648	-0.23%
2025-05-30	8.98	9.04	8.75	8.79	8.75	qfq	29,888,500	264,520,436	-4.25%
2025-05-29	8.92	9.36	8.89	9.18	9.14	qfq	55,293,258	505,236,182	5.52%
2025-05-28	8.60	8.83	8.55	8.70	8.66	qfq	21,309,420	185,316,055	0.46%
2025-05-27	8.48	8.73	8.29	8.66	8.62	qfq	22,069,300	188,774,555	2.36%
2025-05-26	8.26	8.49	8.21	8.46	8.42	qfq	11,818,337	99,494,693	2.42%
2025-05-23	8.33	8.45	8.24	8.26	8.22	qfq	12,714,155	106,131,933	-1.08%
2025-05-22	8.45	8.59	8.35	8.35	8.31	qfq	13,079,100	110,404,783	-1.88%
2025-05-21	8.77	8.77	8.48	8.51	8.47	qfq	18,390,003	157,302,580	-2.96%
2025-05-20	8.66	8.88	8.58	8.77	8.73	qfq	23,924,837	209,891,246	1.15%
2025-05-19	8.60	8.72	8.53	8.67	8.63	qfq	23,515,800	203,265,208	-1.48%
2025-05-16	8.45	8.94	8.40	8.80	8.76	qfq	42,070,003	367,068,122	4.76%
2025-05-15	8.47	8.55	8.38	8.40	8.36	qfq	12,559,600	106,115,205	-1.18%
2025-05-14	8.58	8.60	8.41	8.50	8.46	qfq	14,446,300	122,705,389	-0.70%
2025-05-13	8.77	8.78	8.52	8.56	8.52	qfq	19,547,300	168,225,183	-1.27%
2025-05-12	8.50	8.81	8.45	8.67	8.63	qfq	29,687,027	256,824,442	2.12%
2025-05-09	8.71	8.78	8.44	8.49	8.45	qfq	36,473,800	312,127,226	-4.18%
2025-05-08	8.16	8.98	8.13	8.86	8.82	qfq	52,092,900	448,594,720	8.18%
2025-05-07	8.12	8.28	8.02	8.19	8.15	qfq	28,050,426	228,285,483	1.61%
2025-05-06	7.97	8.06	7.95	8.06	8.02	qfq	21,880,361	175,297,127	3.47%
2025-04-30	7.58	8.00	7.58	7.79	7.75	qfq	19,846,225	154,587,988	2.91%
2025-04-29	7.48	7.67	7.44	7.57	7.53	qfq	9,666,100	73,289,211	1.20%
2025-04-28	7.75	7.79	7.47	7.48	7.44	qfq	15,393,712	116,163,415	-4.35%
2025-04-25	7.75	7.91	7.74	7.82	7.78	qfq	10,754,700	84,245,695	0.51%
2025-04-24	7.83	7.93	7.68	7.78	7.74	qfq	13,285,500	103,470,119	-1.52%
2025-04-23	7.79	7.95	7.74	7.90	7.86	qfq	16,860,200	132,401,628	2.20%
2025-04-22	7.79	7.82	7.67	7.73	7.69	qfq	10,268,500	79,280,443	-0.90%
2025-04-21	7.63	7.80	7.54	7.80	7.76	qfq	14,608,351	112,844,050	2.09%
2025-04-18	7.47	7.69	7.42	7.64	7.60	qfq	14,449,226	109,490,033	2.00%
2025-04-17	7.45	7.60	7.36	7.49	7.45	qfq	10,184,900	76,796,643	-0.13%
2025-04-16	7.73	7.73	7.40	7.50	7.46	qfq	14,708,602	110,974,743	-3.23%
2025-04-15	7.76	7.81	7.63	7.75	7.71	qfq	14,644,301	112,973,551	0.13%
2025-04-14	7.74	7.90	7.71	7.74	7.70	qfq	19,202,251	149,526,276	1.18%
2025-04-11	7.51	7.73	7.50	7.65	7.61	qfq	22,036,700	168,574,156	0.00%
2025-04-10	7.65	7.86	7.60	7.65	7.61	qfq	32,098,612	248,036,715	1.73%
2025-04-09	6.98	7.54	6.52	7.52	7.48	qfq	35,854,900	254,883,992	6.21%
2025-04-08	6.93	7.25	6.89	7.08	7.05	qfq	35,168,300	249,350,126	5.51%
2025-04-07	7.63	7.78	6.70	6.71	6.68	qfq	41,595,200	296,283,760	-19.93%
2025-04-03	8.39	8.66	8.27	8.38	8.34	qfq	27,409,148	230,783,219	-2.33%
2025-04-02	8.70	8.77	8.53	8.58	8.54	qfq	24,793,288	214,656,337	-0.69%
2025-04-01	8.73	8.99	8.61	8.64	8.60	qfq	33,090,368	289,913,198	-0.69%
2025-03-31	8.60	8.76	8.41	8.70	8.66	qfq	40,384,455	346,802,775	-3.23%
2025-03-28	9.63	9.86	8.92	8.99	8.95	qfq	60,442,567	560,862,402	-8.64%
2025-03-27	10.79	10.80	9.80	9.84	9.79	qfq	80,716,884	823,841,356	-13.46%
2025-03-26	10.27	11.50	10.11	11.37	11.31	qfq	104,406,556	1,140,372,430	9.75%
2025-03-25	10.55	11.74	10.15	10.36	10.31	qfq	103,311,893	1,142,365,602	-5.73%
2025-03-24	10.45	10.99	10.12	10.99	10.94	qfq	95,284,018	1,003,251,143	9.24%
2025-03-21	9.43	11.00	9.43	10.06	10.01	qfq	85,291,255	870,031,476	6.46%
2025-03-20	9.04	9.60	8.97	9.45	9.40	qfq	38,796,485	364,092,741	4.07%
2025-03-19	9.19	9.26	9.02	9.08	9.04	qfq	20,671,632	188,622,758	-1.30%
2025-03-18	9.10	9.41	9.07	9.20	9.16	qfq	30,684,100	283,679,299	0.66%
2025-03-17	9.02	9.44	8.94	9.14	9.10	qfq	35,871,100	329,526,010	2.24%
2025-03-14	8.90	8.98	8.74	8.94	8.90	qfq	16,917,300	150,862,374	0.68%
2025-03-13	8.84	9.00	8.65	8.88	8.84	qfq	15,920,463	140,343,771	0.11%
2025-03-12	8.86	9.02	8.79	8.87	8.83	qfq	18,595,827	165,684,465	0.91%
2025-03-11	8.61	8.79	8.53	8.79	8.75	qfq	12,417,400	107,899,121	0.80%
2025-03-10	8.68	8.81	8.63	8.72	8.68	qfq	13,164,500	114,692,469	-0.34%
2025-03-07	8.82	8.96	8.67	8.75	8.71	qfq	20,159,800	177,748,104	-0.11%
2025-03-06	8.78	8.84	8.69	8.76	8.72	qfq	16,295,677	142,573,715	-0.34%
2025-03-05	8.73	8.96	8.57	8.79	8.75	qfq	22,829,850	199,554,584	0.69%
2025-03-04	8.35	8.79	8.30	8.73	8.69	qfq	19,761,150	170,631,004	4.55%
2025-03-03	8.30	8.54	8.20	8.35	8.31	qfq	8,975,800	75,345,911	0.36%
2025-02-28	8.52	8.57	8.28	8.32	8.28	qfq	10,148,000	85,180,555	-3.26%
2025-02-27	8.61	8.70	8.42	8.60	8.56	qfq	12,312,950	105,271,958	-0.58%
2025-02-26	8.56	8.69	8.43	8.65	8.61	qfq	14,326,826	123,134,054	1.65%
2025-02-25	8.58	8.67	8.38	8.51	8.47	qfq	16,509,050	140,924,239	0.00%
2025-02-24	8.34	8.51	8.27	8.51	8.47	qfq	10,223,650	86,089,494	0.59%
2025-02-21	8.35	8.54	8.32	8.46	8.42	qfq	11,836,143	99,992,046	1.20%
2025-02-20	8.31	8.40	8.25	8.36	8.32	qfq	10,069,800	83,916,265	-0.24%
2025-02-19	8.05	8.44	8.02	8.38	8.34	qfq	11,697,100	97,026,549	3.58%
2025-02-18	8.35	8.39	8.00	8.09	8.05	qfq	9,141,200	75,105,127	-2.41%
2025-02-17	8.17	8.31	8.14	8.29	8.25	qfq	8,188,377	67,481,446	1.22%
2025-02-14	8.25	8.32	8.17	8.19	8.15	qfq	6,559,200	54,040,015	-0.12%
2025-02-13	8.36	8.37	8.20	8.20	8.16	qfq	8,616,600	71,235,112	-2.03%
2025-02-12	8.27	8.40	8.24	8.37	8.33	qfq	8,777,400	73,121,181	0.72%
2025-02-11	8.24	8.32	8.13	8.31	8.27	qfq	10,946,750	90,338,935	0.73%
2025-02-10	8.13	8.26	8.09	8.25	8.21	qfq	10,917,000	89,282,074	1.23%
2025-02-07	8.05	8.22	8.00	8.15	8.11	qfq	13,451,300	109,300,271	1.24%
2025-02-06	7.80	8.07	7.73	8.05	8.01	qfq	12,554,852	99,450,097	2.55%
2025-02-05	7.85	7.92	7.70	7.85	7.81	qfq	9,036,452	70,517,484	0.26%
2025-01-27	8.14	8.20	7.83	7.83	7.79	qfq	15,828,252	126,336,016	-4.98%
2025-01-24	7.82	8.71	7.81	8.24	8.20	qfq	24,026,125	196,521,729	4.97%
2025-01-23	8.10	8.16	7.85	7.85	7.81	qfq	13,988,100	112,382,845	-0.38%
2025-01-22	7.74	8.08	7.74	7.88	7.84	qfq	11,676,700	92,694,629	1.03%
2025-01-21	7.83	7.88	7.70	7.80	7.76	qfq	6,582,900	51,177,939	-0.38%
2025-01-20	7.71	7.88	7.65	7.83	7.79	qfq	7,899,900	61,589,769	2.09%
2025-01-17	7.67	7.71	7.61	7.67	7.63	qfq	5,214,600	39,966,437	-0.39%
2025-01-16	7.76	7.85	7.61	7.70	7.66	qfq	5,744,503	44,339,122	0.26%
2025-01-15	7.72	7.81	7.63	7.68	7.64	qfq	5,955,400	45,848,388	-0.78%
2025-01-14	7.38	7.74	7.38	7.74	7.70	qfq	10,580,400	80,391,545	6.03%
2025-01-13	7.17	7.33	6.97	7.30	7.26	qfq	7,357,000	52,916,351	0.41%
2025-01-10	7.61	7.68	7.27	7.27	7.23	qfq	9,092,954	67,793,688	-4.84%
2025-01-09	7.53	7.72	7.50	7.64	7.60	qfq	6,665,800	51,005,851	0.26%
2025-01-08	7.67	7.76	7.36	7.62	7.58	qfq	10,201,000	77,296,526	-2.06%
2025-01-07	7.40	7.78	7.40	7.78	7.74	qfq	13,041,300	99,178,575	4.85%
2025-01-06	7.30	7.53	7.04	7.42	7.38	qfq	9,286,300	68,113,831	0.54%
2025-01-03	7.93	8.00	7.34	7.38	7.34	qfq	15,436,005	117,393,233	-6.58%
2025-01-02	8.18	8.28	7.83	7.90	7.86	qfq	13,030,126	104,938,818	-3.89%
2024-12-31	8.71	8.72	8.21	8.22	8.18	qfq	17,467,026	146,749,911	-5.73%
2024-12-30	8.62	8.80	8.41	8.72	8.68	qfq	23,671,926	204,681,843	-0.68%
2024-12-27	8.22	9.13	8.22	8.78	8.74	qfq	39,736,388	348,578,246	7.47%
2024-12-26	7.97	8.28	7.96	8.17	8.13	qfq	8,260,400	67,608,634	2.13%
2024-12-25	8.23	8.30	7.86	8.00	7.96	qfq	11,129,502	89,028,305	-3.61%
2024-12-24	8.25	8.44	8.17	8.30	8.26	qfq	8,536,600	70,833,349	1.47%
2024-12-23	8.68	8.72	8.16	8.18	8.14	qfq	11,322,000	94,618,861	-5.32%
2024-12-20	8.55	8.81	8.46	8.64	8.60	qfq	10,214,900	87,899,413	1.17%
2024-12-19	8.32	8.58	8.29	8.54	8.50	qfq	9,380,300	79,304,000	1.30%
2024-12-18	8.34	8.57	8.19	8.43	8.39	qfq	10,688,200	90,129,343	1.44%
2024-12-17	8.72	8.76	8.27	8.31	8.27	qfq	13,142,594	110,722,995	-4.70%
2024-12-16	8.80	8.95	8.64	8.72	8.68	qfq	11,400,400	100,209,775	-0.91%
2024-12-13	8.91	9.09	8.80	8.80	8.76	qfq	14,372,257	128,160,804	-2.11%
2024-12-12	9.02	9.06	8.83	8.99	8.95	qfq	15,627,757	139,878,463	-0.88%
2024-12-11	9.03	9.13	8.88	9.07	9.03	qfq	19,890,509	178,556,489	1.00%
2024-12-10	9.00	9.69	8.81	8.98	8.94	qfq	36,924,729	338,122,260	2.28%
2024-12-09	8.80	8.85	8.66	8.78	8.74	qfq	10,128,179	88,697,594	-0.45%
2024-12-06	8.77	8.86	8.63	8.82	8.78	qfq	13,949,479	122,192,565	0.11%
2024-12-05	8.70	8.87	8.70	8.81	8.77	qfq	14,686,400	128,901,350	0.69%
2024-12-04	8.78	9.14	8.66	8.75	8.71	qfq	26,556,750	236,164,440	-1.13%
2024-12-03	8.80	8.93	8.72	8.85	8.81	qfq	15,967,150	140,941,516	-0.23%
2024-12-02	8.70	9.05	8.67	8.87	8.83	qfq	24,092,200	213,113,815	2.31%
2024-11-29	8.53	8.72	8.46	8.67	8.63	qfq	13,872,752	119,499,536	1.64%
2024-11-28	8.49	8.66	8.45	8.53	8.49	qfq	14,473,200	123,854,631	0.47%
2024-11-27	8.23	8.51	7.96	8.49	8.45	qfq	13,842,000	113,694,831	2.54%
2024-11-26	8.44	8.53	8.24	8.28	8.24	qfq	9,492,344	79,503,993	-1.90%
2024-11-25	8.21	8.45	8.01	8.44	8.40	qfq	13,180,644	108,960,388	3.56%
2024-11-22	8.51	8.58	8.13	8.15	8.11	qfq	14,957,300	125,222,154	-5.01%
2024-11-21	8.46	8.74	8.40	8.58	8.54	qfq	18,711,094	161,081,383	1.18%
2024-11-20	8.16	8.54	8.16	8.48	8.44	qfq	15,183,750	127,155,540	2.91%
2024-11-19	8.06	8.25	7.94	8.24	8.20	qfq	14,548,150	117,861,279	2.23%
2024-11-18	8.60	8.65	7.98	8.06	8.02	qfq	20,671,188	168,372,513	-4.95%
2024-11-15	8.41	8.86	8.29	8.48	8.44	qfq	30,068,800	258,036,021	0.47%
2024-11-14	8.70	8.88	8.37	8.44	8.40	qfq	16,453,538	141,228,892	-2.88%
2024-11-13	8.56	8.70	8.31	8.69	8.65	qfq	16,364,479	139,549,821	1.76%
2024-11-12	8.70	8.78	8.40	8.54	8.50	qfq	17,456,785	150,174,737	-2.18%
2024-11-11	8.46	8.73	8.41	8.73	8.69	qfq	17,848,237	153,482,401	3.07%
2024-11-08	8.76	8.86	8.45	8.47	8.43	qfq	21,352,424	183,112,271	-0.12%
2024-11-07	8.22	8.48	8.20	8.48	8.44	qfq	20,634,935	173,069,858	1.68%
2024-11-06	8.26	8.54	8.17	8.34	8.30	qfq	24,142,885	201,220,166	1.83%
2024-11-05	7.88	8.19	7.88	8.19	8.15	qfq	14,174,957	114,818,620	3.67%
2024-11-04	7.76	7.92	7.72	7.90	7.86	qfq	9,620,400	75,572,985	3.40%
2024-11-01	8.06	8.07	7.64	7.64	7.60	qfq	15,816,537	123,050,486	-5.80%
2024-10-31	8.03	8.18	8.03	8.11	8.07	qfq	13,220,586	107,130,751	0.62%
2024-10-30	8.10	8.19	7.97	8.06	8.02	qfq	12,377,100	99,838,911	-0.12%
2024-10-29	8.33	8.37	8.05	8.07	8.03	qfq	19,741,100	161,476,105	-3.35%
2024-10-28	8.28	8.35	8.18	8.35	8.31	qfq	16,684,850	138,223,554	1.21%
2024-10-25	8.18	8.32	8.15	8.25	8.21	qfq	13,692,000	112,761,570	0.86%
2024-10-24	8.20	8.25	8.08	8.18	8.14	qfq	11,971,578	97,668,191	-0.37%
2024-10-23	8.26	8.38	8.14	8.21	8.17	qfq	18,026,250	149,130,690	-1.56%
2024-10-22	8.18	8.34	8.08	8.34	8.30	qfq	22,009,256	181,060,763	2.58%
2024-10-21	8.00	8.21	7.92	8.13	8.09	qfq	19,978,800	161,504,965	2.52%
2024-10-18	7.61	8.07	7.61	7.93	7.89	qfq	18,947,226	148,948,489	3.26%
2024-10-17	7.74	7.85	7.65	7.68	7.64	qfq	14,989,386	116,388,806	-0.13%
2024-10-16	7.53	7.75	7.48	7.69	7.65	qfq	13,223,900	101,192,827	-0.26%
2024-10-15	7.75	7.96	7.69	7.71	7.67	qfq	15,556,500	121,497,831	-1.78%
2024-10-14	7.55	7.85	7.55	7.85	7.81	qfq	15,660,941	121,286,846	3.56%
2024-10-11	7.85	7.99	7.44	7.58	7.54	qfq	19,292,000	147,971,401	-4.89%
2024-10-10	8.03	8.24	7.80	7.97	7.93	qfq	25,142,726	201,823,580	1.92%
2024-10-09	8.68	8.75	7.82	7.82	7.78	qfq	40,080,828	335,708,215	-15.28%
2024-10-08	9.78	9.78	8.28	9.23	9.19	qfq	56,962,174	513,668,603	11.61%
2024-09-30	7.54	8.51	7.45	8.27	8.23	qfq	48,711,643	384,988,974	12.06%
2024-09-27	7.12	7.58	6.97	7.38	7.34	qfq	38,865,626	280,679,444	4.68%
2024-09-26	6.80	7.16	6.78	7.05	7.02	qfq	32,746,217	228,546,472	3.98%
2024-09-25	6.65	6.98	6.62	6.78	6.75	qfq	28,503,700	193,284,699	2.88%
2024-09-24	6.43	6.59	6.37	6.59	6.56	qfq	13,834,900	90,072,361	2.49%
2024-09-23	6.39	6.46	6.36	6.43	6.40	qfq	7,853,900	50,554,910	0.63%
2024-09-20	6.39	6.44	6.33	6.39	6.36	qfq	5,906,800	37,682,632	-0.47%
2024-09-19	6.36	6.45	6.29	6.42	6.39	qfq	7,257,800	46,362,275	1.90%
2024-09-18	6.31	6.35	6.16	6.30	6.27	qfq	6,812,900	42,540,208	-0.16%
2024-09-13	6.47	6.50	6.31	6.31	6.28	qfq	7,893,600	50,332,447	-1.87%
2024-09-12	6.39	6.50	6.39	6.43	6.40	qfq	8,384,000	54,156,894	0.31%
2024-09-11	6.40	6.47	6.36	6.41	6.38	qfq	6,526,050	41,844,965	-0.77%
2024-09-10	6.37	6.46	6.34	6.46	6.43	qfq	7,010,400	44,853,492	1.10%
2024-09-09	6.38	6.43	6.32	6.39	6.36	qfq	7,303,226	46,512,981	-0.31%
2024-09-06	6.54	6.55	6.38	6.41	6.38	qfq	9,020,481	58,092,706	-1.84%
2024-09-05	6.48	6.58	6.48	6.53	6.50	qfq	8,052,926	52,510,235	0.46%
2024-09-04	6.50	6.56	6.42	6.50	6.47	qfq	8,699,200	56,493,112	-0.76%
2024-09-03	6.45	6.55	6.45	6.55	6.52	qfq	9,013,167	58,648,201	1.08%
2024-09-02	6.62	6.71	6.47	6.48	6.45	qfq	13,914,500	91,562,256	-2.85%
2024-08-30	6.58	6.77	6.51	6.67	6.64	qfq	17,266,090	115,301,833	1.68%
2024-08-29	6.41	6.59	6.36	6.56	6.53	qfq	11,358,400	74,039,232	1.55%
2024-08-28	6.36	6.49	6.32	6.46	6.43	qfq	8,317,281	53,519,440	1.10%
2024-08-27	6.60	6.63	6.38	6.39	6.36	qfq	17,884,300	115,336,806	-3.91%
2024-08-26	6.79	6.80	6.57	6.65	6.62	qfq	21,142,171	140,511,307	-2.21%
2024-08-23	6.73	7.09	6.71	6.80	6.77	qfq	32,963,081	226,134,925	3.03%
2024-08-22	6.62	6.76	6.47	6.60	6.57	qfq	20,090,200	133,025,685	0.15%
2024-08-21	6.55	6.64	6.55	6.59	6.56	qfq	11,078,602	73,044,970	-0.30%
2024-08-20	6.83	6.85	6.56	6.61	6.58	qfq	23,353,110	154,857,523	-2.94%
2024-08-19	6.99	7.02	6.81	6.81	6.78	qfq	25,355,200	174,474,543	-3.13%
2024-08-16	7.00	7.12	6.88	7.03	7.00	qfq	35,841,449	251,445,468	1.74%
2024-08-15	6.85	7.07	6.67	6.91	6.88	qfq	37,437,121	255,819,658	-0.43%
2024-08-14	6.85	7.07	6.80	6.94	6.91	qfq	42,370,000	294,409,650	2.81%
2024-08-13	6.72	6.83	6.65	6.75	6.72	qfq	27,614,877	185,684,495	-0.74%
2024-08-12	7.23	7.34	6.74	6.80	6.77	qfq	49,450,713	341,070,016	-6.46%
2024-08-09	7.13	7.70	7.13	7.27	7.23	qfq	79,865,827	588,935,787	-7.74%
2024-08-08	8.60	9.30	7.81	7.88	7.84	qfq	116,206,171	1,004,315,248	0.25%
2024-08-07	7.04	7.86	6.94	7.86	7.82	qfq	66,353,104	496,524,123	20.00%
2024-08-06	6.60	6.73	6.44	6.55	6.52	qfq	11,967,600	78,277,780	1.24%
2024-08-05	6.78	6.84	6.44	6.47	6.44	qfq	17,559,152	116,240,087	-4.99%
2024-08-02	6.95	7.01	6.78	6.81	6.78	qfq	17,610,400	121,171,186	-3.27%
2024-08-01	6.82	7.15	6.81	7.04	7.01	qfq	29,122,352	203,456,301	-0.56%
2024-07-31	6.89	7.20	6.80	7.08	7.05	qfq	28,523,951	201,343,245	2.61%
2024-07-30	6.85	6.98	6.80	6.90	6.87	qfq	16,890,952	116,308,501	-0.14%
2024-07-29	6.76	7.09	6.75	6.91	6.88	qfq	25,034,470	172,810,118	3.13%
2024-07-26	6.44	6.76	6.44	6.70	6.67	qfq	16,602,850	110,425,748	3.88%
2024-07-25	6.32	6.56	6.29	6.45	6.42	qfq	8,175,300	52,707,603	0.78%
2024-07-24	6.35	6.57	6.33	6.40	6.37	qfq	8,964,199	57,706,155	-0.62%
2024-07-23	6.62	6.67	6.44	6.44	6.41	qfq	9,739,440	63,750,756	-3.30%
2024-07-22	6.48	6.68	6.48	6.66	6.63	qfq	10,094,099	66,762,451	1.99%
2024-07-19	6.43	6.60	6.42	6.53	6.50	qfq	8,552,400	55,851,715	0.62%
2024-07-18	6.52	6.53	6.32	6.49	6.46	qfq	11,230,116	72,148,951	-0.76%
2024-07-17	6.66	6.68	6.52	6.54	6.51	qfq	9,614,000	63,149,620	-1.80%
2024-07-16	6.64	6.71	6.51	6.66	6.63	qfq	12,181,761	80,429,304	-0.45%
2024-07-15	6.92	6.95	6.65	6.69	6.66	qfq	14,151,745	95,195,372	-2.62%
2024-07-12	7.08	7.08	6.87	6.87	6.84	qfq	18,469,121	128,599,765	-3.24%
2024-07-11	7.00	7.15	6.95	7.10	7.07	qfq	23,756,405	167,950,180	2.31%
2024-07-10	7.05	7.14	6.92	6.94	6.91	qfq	23,765,400	166,117,239	-2.94%
2024-07-09	6.70	7.25	6.65	7.15	7.12	qfq	35,535,952	248,597,568	4.69%
2024-07-08	6.57	6.96	6.48	6.83	6.80	qfq	30,669,700	207,772,362	2.25%
2024-07-05	6.42	7.28	6.42	6.68	6.65	qfq	31,964,016	218,824,126	5.03%
2024-07-04	6.54	6.57	6.33	6.36	6.33	qfq	12,680,500	81,608,235	-3.34%
2024-07-03	6.79	6.82	6.55	6.58	6.47	qfq	19,676,700	130,289,871	-3.94%
2024-07-02	6.77	7.02	6.68	6.85	6.73	qfq	27,637,950	189,567,405	0.59%
2024-07-01	6.88	6.96	6.66	6.81	6.69	qfq	32,378,352	220,611,877	-2.44%
2024-06-28	6.69	7.50	6.69	6.98	6.86	qfq	52,661,824	377,429,933	9.92%
2024-06-27	6.50	6.55	6.32	6.35	6.24	qfq	16,107,952	103,643,074	-3.20%
2024-06-26	6.37	6.56	6.25	6.56	6.45	qfq	16,417,694	105,635,858	2.02%
2024-06-25	6.35	6.54	6.32	6.43	6.32	qfq	13,291,600	85,504,273	0.31%
2024-06-24	6.80	6.83	6.41	6.41	6.30	qfq	21,516,152	141,709,461	-6.97%
2024-06-21	6.88	7.07	6.71	6.89	6.77	qfq	19,698,200	135,902,678	-1.15%
2024-06-20	7.23	7.31	6.95	6.97	6.85	qfq	28,663,809	203,271,710	-5.43%
2024-06-19	7.56	7.59	7.33	7.37	7.24	qfq	31,685,585	235,244,676	-3.53%
2024-06-18	7.40	7.79	7.23	7.64	7.51	qfq	45,295,305	340,457,940	3.10%
2024-06-17	7.21	7.45	7.05	7.41	7.28	qfq	29,610,257	216,657,596	0.95%
2024-06-14	7.27	7.65	7.22	7.34	7.22	qfq	42,859,814	318,933,040	-0.54%
2024-06-13	7.09	7.49	7.00	7.38	7.25	qfq	47,514,539	347,051,619	4.38%
2024-06-12	6.86	7.14	6.84	7.07	6.95	qfq	31,921,909	224,454,308	0.43%
2024-06-11	6.83	7.04	6.45	7.04	6.92	qfq	36,040,916	243,028,614	1.29%
2024-06-07	7.28	7.36	6.78	6.95	6.83	qfq	42,746,922	300,412,772	-4.01%
2024-06-06	7.76	7.84	7.02	7.24	7.12	qfq	58,182,942	427,730,128	-7.18%
2024-06-05	8.18	8.49	7.78	7.80	7.67	qfq	63,401,060	511,866,846	-8.98%
2024-06-04	8.50	8.80	8.16	8.57	8.42	qfq	73,247,145	616,374,348	-5.20%
2024-06-03	8.50	9.48	8.35	9.04	8.89	qfq	111,301,124	983,574,422	11.60%
2024-05-31	7.10	8.10	7.10	8.10	7.96	qfq	62,041,449	470,727,742	20.00%
2024-05-30	6.92	6.96	6.66	6.75	6.64	qfq	14,365,489	96,932,618	-2.32%
2024-05-29	7.00	7.05	6.84	6.91	6.79	qfq	18,448,558	127,839,625	-2.54%
2024-05-28	6.75	7.19	6.73	7.09	6.97	qfq	31,599,728	222,558,400	4.26%
2024-05-27	6.60	6.89	6.60	6.80	6.68	qfq	13,829,385	93,721,355	2.56%
2024-05-24	6.50	6.96	6.48	6.63	6.52	qfq	14,308,250	96,482,698	1.53%
2024-05-23	6.77	6.79	6.51	6.53	6.42	qfq	12,672,043	83,848,176	-4.67%
2024-05-22	6.75	6.86	6.69	6.85	6.73	qfq	11,052,108	75,010,401	1.48%
2024-05-21	6.82	6.85	6.69	6.75	6.64	qfq	10,000,065	67,398,549	-1.60%
2024-05-20	6.89	7.05	6.83	6.86	6.74	qfq	15,558,300	107,499,897	-1.58%
2024-05-17	6.60	7.48	6.58	6.97	6.85	qfq	24,528,416	171,478,049	5.29%
2024-05-16	6.69	6.80	6.60	6.62	6.51	qfq	12,406,598	82,827,449	-2.65%
2024-05-15	6.95	7.02	6.74	6.80	6.68	qfq	18,166,085	124,490,819	-3.55%
2024-05-14	6.74	7.10	6.72	7.05	6.93	qfq	24,241,864	169,392,851	3.07%
2024-05-13	6.73	6.94	6.58	6.84	6.72	qfq	19,524,442	131,997,092	0.59%
2024-05-10	6.74	6.98	6.59	6.80	6.68	qfq	15,313,903	104,391,139	1.04%
2024-05-09	6.59	6.77	6.59	6.73	6.62	qfq	6,251,116	42,081,334	1.82%
2024-05-08	6.78	6.80	6.58	6.61	6.50	qfq	7,967,416	53,111,049	-2.36%
2024-05-07	6.58	6.82	6.52	6.77	6.66	qfq	9,852,266	66,067,283	2.73%
2024-05-06	6.53	6.64	6.52	6.59	6.48	qfq	6,476,915	42,577,302	2.01%
2024-04-30	6.66	6.67	6.34	6.46	6.35	qfq	9,685,265	62,593,431	-2.42%
2024-04-29	6.29	6.63	6.29	6.62	6.51	qfq	11,751,288	76,774,103	4.58%
2024-04-26	6.39	6.40	6.17	6.33	6.22	qfq	14,740,348	92,548,056	-4.24%
2024-04-25	6.50	6.63	6.48	6.61	6.50	qfq	7,503,600	49,320,802	0.76%
2024-04-24	6.40	6.56	6.36	6.56	6.45	qfq	7,420,050	48,104,971	2.34%
2024-04-23	6.29	6.44	6.27	6.41	6.30	qfq	5,417,178	34,518,518	1.91%
2024-04-22	6.32	6.42	6.10	6.29	6.18	qfq	7,195,713	45,132,822	-1.72%
2024-04-19	6.38	6.51	6.34	6.40	6.29	qfq	6,075,500	38,967,767	-1.39%
2024-04-18	6.36	6.54	6.26	6.49	6.38	qfq	8,408,700	53,982,323	1.56%
2024-04-17	5.94	6.39	5.94	6.39	6.28	qfq	10,470,787	65,289,732	10.17%
2024-04-16	6.40	6.41	5.71	5.80	5.70	qfq	14,518,930	86,202,644	-9.94%
2024-04-15	6.86	6.91	6.33	6.44	6.33	qfq	9,895,562	64,797,967	-5.85%
2024-04-12	6.94	7.03	6.83	6.84	6.72	qfq	5,450,700	37,683,574	-1.44%
2024-04-11	6.76	6.99	6.72	6.94	6.82	qfq	7,746,379	53,486,851	1.61%
2024-04-10	7.09	7.09	6.72	6.83	6.71	qfq	8,633,800	59,349,845	-3.53%
2024-04-09	6.93	7.09	6.93	7.08	6.96	qfq	6,488,900	45,570,327	2.16%
2024-04-08	7.19	7.27	6.91	6.93	6.81	qfq	9,481,777	66,615,381	-4.28%
2024-04-03	7.34	7.38	7.17	7.24	7.12	qfq	7,532,878	54,438,669	-1.76%
2024-04-02	7.34	7.38	7.25	7.37	7.24	qfq	11,875,821	87,094,132	-0.27%
2024-04-01	7.35	7.42	7.23	7.39	7.26	qfq	16,480,104	120,503,508	1.79%
2024-03-29	6.96	7.48	6.90	7.26	7.14	qfq	17,153,628	123,668,970	4.01%
2024-03-28	6.76	7.03	6.71	6.98	6.86	qfq	7,343,826	50,765,674	3.10%
2024-03-27	7.11	7.11	6.77	6.77	6.66	qfq	8,076,400	55,979,851	-4.65%
2024-03-26	7.08	7.12	6.91	7.10	6.98	qfq	6,898,600	48,489,765	0.71%
2024-03-25	7.20	7.28	7.01	7.05	6.93	qfq	7,572,985	54,278,474	-2.62%
2024-03-22	7.32	7.33	7.14	7.24	7.12	qfq	8,614,248	62,162,949	-1.36%
2024-03-21	7.40	7.44	7.20	7.34	7.22	qfq	9,635,485	70,353,720	-0.54%
2024-03-20	7.24	7.40	7.23	7.38	7.25	qfq	11,929,762	87,606,424	1.93%
2024-03-19	7.21	7.28	7.18	7.24	7.12	qfq	9,543,705	69,037,117	0.14%
2024-03-18	7.08	7.23	7.06	7.23	7.11	qfq	9,706,823	69,552,108	2.41%
2024-03-15	6.98	7.07	6.95	7.06	6.94	qfq	8,680,343	60,892,054	1.15%
2024-03-14	7.01	7.09	6.87	6.98	6.86	qfq	8,664,773	60,522,027	-0.99%
2024-03-13	7.03	7.15	6.94	7.05	6.93	qfq	11,491,187	80,888,278	0.28%
2024-03-12	7.00	7.09	6.94	7.03	6.91	qfq	13,171,017	92,304,515	-0.42%
2024-03-11	7.16	7.30	6.95	7.06	6.94	qfq	15,831,987	111,687,022	2.32%
2024-03-08	6.80	6.95	6.74	6.90	6.78	qfq	12,908,831	88,444,896	0.58%
2024-03-07	6.89	7.30	6.77	6.86	6.74	qfq	19,928,231	138,927,938	0.15%
2024-03-06	6.54	6.95	6.48	6.85	6.73	qfq	15,971,474	108,231,400	4.42%
2024-03-05	6.68	6.76	6.51	6.56	6.45	qfq	11,198,392	74,376,945	-2.53%
2024-03-04	6.77	6.84	6.59	6.73	6.62	qfq	11,228,623	75,370,100	0.00%
2024-03-01	6.63	6.77	6.55	6.73	6.62	qfq	11,957,093	79,706,687	1.36%
2024-02-29	6.33	6.64	6.32	6.64	6.53	qfq	13,855,785	90,100,715	4.90%
2024-02-28	6.92	7.06	6.33	6.33	6.22	qfq	20,694,618	138,380,686	-8.39%
2024-02-27	6.69	6.91	6.61	6.91	6.79	qfq	12,227,297	82,953,539	2.52%
2024-02-26	6.63	6.85	6.51	6.74	6.63	qfq	14,629,321	97,792,666	2.90%
2024-02-23	6.32	6.58	6.27	6.55	6.44	qfq	14,788,752	94,775,546	3.48%
2024-02-22	6.10	6.33	6.08	6.33	6.22	qfq	11,644,474	73,034,552	2.93%
2024-02-21	6.05	6.32	5.91	6.15	6.05	qfq	13,452,790	83,208,823	1.15%
2024-02-20	6.00	6.13	5.86	6.08	5.98	qfq	11,112,438	66,560,735	1.84%
2024-02-19	5.78	6.12	5.72	5.97	5.87	qfq	17,717,479	105,074,628	4.55%
2024-02-08	5.15	5.75	5.09	5.71	5.61	qfq	18,709,563	100,948,662	9.18%
2024-02-07	5.33	5.42	5.08	5.23	5.14	qfq	17,014,950	89,366,524	0.19%
2024-02-06	5.00	5.41	4.68	5.22	5.13	qfq	19,723,877	98,974,538	2.55%
2024-02-05	5.84	5.90	5.00	5.09	5.00	qfq	20,973,252	110,296,545	-13.73%
2024-02-02	6.29	6.44	5.69	5.90	5.80	qfq	16,028,398	96,702,227	-6.65%
2024-02-01	6.45	6.49	6.19	6.32	6.21	qfq	11,015,311	69,496,402	-2.77%
2024-01-31	6.83	6.83	6.43	6.50	6.39	qfq	9,245,836	61,256,967	-4.27%
2024-01-30	6.91	7.07	6.76	6.79	6.67	qfq	7,564,634	52,219,821	-3.69%
2024-01-29	7.28	7.35	7.00	7.05	6.93	qfq	8,524,500	60,765,239	-3.16%
2024-01-26	7.22	7.43	7.22	7.28	7.16	qfq	9,944,746	73,007,876	-0.14%
2024-01-25	7.02	7.31	7.02	7.29	7.17	qfq	14,494,100	104,443,471	2.39%
2024-01-24	7.05	7.20	6.90	7.12	7.00	qfq	14,541,978	102,529,349	1.28%
2024-01-23	7.13	7.18	6.95	7.03	6.91	qfq	14,221,983	100,084,793	-1.82%
2024-01-22	7.60	7.60	7.04	7.16	7.04	qfq	19,777,830	145,787,014	-7.25%
2024-01-19	8.42	8.49	7.66	7.72	7.59	qfq	30,280,888	236,596,209	-10.96%
2024-01-18	8.79	8.92	8.43	8.67	8.52	qfq	5,932,400	51,266,793	-2.69%
2024-01-17	9.09	9.19	8.80	8.91	8.76	qfq	4,531,179	41,014,401	-3.05%
2024-01-16	9.11	9.23	9.00	9.19	9.03	qfq	4,060,300	36,953,976	0.77%
2024-01-15	9.11	9.17	9.01	9.12	8.97	qfq	3,060,400	27,880,852	0.11%
2024-01-12	9.11	9.29	9.10	9.11	8.96	qfq	3,033,800	27,853,359	0.11%
2024-01-11	8.94	9.14	8.84	9.10	8.95	qfq	3,367,579	30,373,354	2.13%
2024-01-10	8.91	9.04	8.80	8.91	8.76	qfq	2,995,934	26,743,525	-0.34%
2024-01-09	8.91	9.07	8.87	8.94	8.79	qfq	2,894,700	25,920,368	0.22%
2024-01-08	9.09	9.09	8.91	8.92	8.77	qfq	3,020,650	27,139,184	-1.44%
2024-01-05	9.27	9.29	9.03	9.05	8.90	qfq	2,920,100	26,714,033	-2.69%
2024-01-04	9.35	9.35	9.22	9.30	9.14	qfq	2,289,200	21,221,189	-0.64%
2024-01-03	9.28	9.40	9.26	9.36	9.20	qfq	4,488,399	41,829,450	0.32%
2024-01-02	9.26	9.40	9.13	9.33	9.17	qfq	4,842,300	45,139,395	0.76%
2023-12-29	9.00	9.27	9.00	9.26	9.10	qfq	5,428,561	49,990,304	3.12%
2023-12-28	8.67	9.03	8.62	8.98	8.83	qfq	4,822,200	42,969,120	3.34%
2023-12-27	8.53	8.72	8.49	8.69	8.54	qfq	2,898,600	25,031,026	2.12%
2023-12-26	8.64	8.67	8.51	8.51	8.37	qfq	2,184,500	18,670,643	-1.96%
2023-12-25	8.70	8.76	8.61	8.68	8.53	qfq	3,508,700	30,438,615	-0.69%
2023-12-22	8.83	8.87	8.69	8.74	8.59	qfq	3,629,550	31,857,820	-1.13%
2023-12-21	8.59	8.90	8.49	8.84	8.69	qfq	5,868,507	51,066,818	2.79%
2023-12-20	8.75	8.77	8.60	8.60	8.45	qfq	3,577,882	31,059,867	-1.94%
2023-12-19	8.64	8.82	8.52	8.77	8.62	qfq	5,221,900	45,400,015	1.27%
2023-12-18	8.72	8.86	8.59	8.66	8.51	qfq	6,584,948	57,244,106	-1.37%
2023-12-15	9.02	9.19	8.71	8.78	8.63	qfq	13,072,500	115,758,631	-4.36%
2023-12-14	9.40	9.99	9.15	9.18	9.02	qfq	14,765,852	138,450,969	2.80%
2023-12-13	8.95	9.04	8.85	8.93	8.78	qfq	2,445,600	21,851,736	0.34%
2023-12-12	8.97	8.98	8.83	8.90	8.75	qfq	2,258,400	20,050,660	-0.45%
2023-12-11	8.88	8.99	8.77	8.94	8.79	qfq	3,410,700	30,345,865	0.22%
2023-12-08	9.08	9.16	8.91	8.92	8.77	qfq	2,996,800	26,987,000	-1.65%
2023-12-07	9.13	9.19	9.05	9.07	8.92	qfq	2,560,501	23,304,189	-0.55%
2023-12-06	9.12	9.23	9.09	9.12	8.97	qfq	2,008,250	18,400,268	0.22%
2023-12-05	9.28	9.28	9.10	9.10	8.95	qfq	2,172,500	19,934,752	-1.83%
2023-12-04	9.28	9.35	9.25	9.27	9.11	qfq	2,268,000	21,078,646	-0.11%
2023-12-01	9.22	9.33	9.16	9.28	9.12	qfq	2,696,261	24,943,557	0.32%
2023-11-30	9.37	9.42	9.15	9.25	9.09	qfq	3,538,750	32,803,413	-1.70%
2023-11-29	9.39	9.50	9.38	9.41	9.25	qfq	5,068,100	47,849,241	0.32%
2023-11-28	9.31	9.39	9.22	9.38	9.22	qfq	2,568,587	23,971,114	0.86%
2023-11-27	9.15	9.32	9.15	9.30	9.14	qfq	2,667,600	24,668,851	1.09%
2023-11-24	9.36	9.36	9.17	9.20	9.04	qfq	2,249,200	20,740,642	-1.18%
2023-11-23	9.18	9.33	9.17	9.31	9.15	qfq	2,317,900	21,519,841	1.31%
2023-11-22	9.33	9.38	9.19	9.19	9.03	qfq	2,450,300	22,704,213	-1.39%
2023-11-21	9.45	9.50	9.31	9.32	9.16	qfq	2,793,646	26,228,907	-0.96%
2023-11-20	9.36	9.45	9.31	9.41	9.25	qfq	2,655,246	24,951,143	0.64%
2023-11-17	9.23	9.35	9.22	9.35	9.19	qfq	2,488,600	23,161,511	0.65%
2023-11-16	9.31	9.36	9.28	9.29	9.13	qfq	3,376,481	31,470,099	0.11%
2023-11-15	9.34	9.36	9.24	9.28	9.12	qfq	2,324,300	21,602,988	-0.22%
2023-11-14	9.27	9.33	9.21	9.30	9.14	qfq	2,773,400	25,792,681	0.54%
2023-11-13	9.19	9.27	9.16	9.25	9.09	qfq	2,633,400	24,297,667	0.65%
2023-11-10	9.16	9.23	9.08	9.19	9.03	qfq	1,779,700	16,332,101	0.00%
2023-11-09	9.21	9.27	9.14	9.19	9.03	qfq	2,529,900	23,255,000	-0.22%
2023-11-08	9.26	9.29	9.16	9.21	9.05	qfq	2,597,733	23,927,842	-0.54%
2023-11-07	9.29	9.33	9.16	9.26	9.10	qfq	3,249,700	30,095,613	-0.11%
2023-11-06	9.21	9.30	9.20	9.27	9.11	qfq	3,145,926	29,110,622	1.53%
2023-11-03	9.11	9.22	9.06	9.13	8.98	qfq	2,503,203	22,957,157	0.77%
2023-11-02	9.16	9.27	9.06	9.06	8.91	qfq	2,226,100	20,348,126	-0.98%
2023-11-01	9.10	9.20	9.06	9.15	8.99	qfq	3,034,200	27,738,684	0.55%
2023-10-31	9.18	9.24	9.05	9.10	8.95	qfq	2,501,100	22,793,403	-0.76%
2023-10-30	8.96	9.19	8.95	9.17	9.01	qfq	4,481,800	40,899,232	2.69%
2023-10-27	8.87	8.97	8.76	8.93	8.78	qfq	2,529,450	22,429,374	0.22%
2023-10-26	8.77	8.93	8.57	8.91	8.76	qfq	2,837,800	24,872,837	1.83%
2023-10-25	8.72	8.79	8.61	8.75	8.60	qfq	2,293,000	20,037,346	1.86%
2023-10-24	8.41	8.61	8.38	8.59	8.44	qfq	2,317,500	19,720,256	2.75%
2023-10-23	8.70	8.71	8.28	8.36	8.22	qfq	4,326,400	36,552,473	-4.35%
2023-10-20	8.71	8.92	8.66	8.74	8.59	qfq	2,008,600	17,688,068	0.34%
2023-10-19	8.68	8.90	8.68	8.71	8.56	qfq	2,304,000	20,286,813	-0.23%
2023-10-18	8.95	8.97	8.73	8.73	8.58	qfq	2,276,607	19,990,809	-2.24%
2023-10-17	9.02	9.05	8.91	8.93	8.78	qfq	2,116,300	18,934,029	-1.87%
2023-10-16	9.10	9.11	8.99	9.10	8.95	qfq	2,276,400	20,573,736	0.11%
2023-10-13	9.11	9.16	9.06	9.09	8.94	qfq	1,883,200	17,135,973	-0.66%
2023-10-12	9.18	9.18	9.05	9.15	8.99	qfq	2,415,400	22,014,036	0.33%
2023-10-11	9.09	9.19	8.98	9.12	8.97	qfq	3,213,400	29,266,774	0.77%
2023-10-10	9.13	9.13	9.02	9.05	8.90	qfq	2,043,100	18,508,529	-0.66%
2023-10-09	9.07	9.13	9.03	9.11	8.96	qfq	3,037,200	27,593,109	0.55%
2023-09-28	9.02	9.07	8.95	9.06	8.91	qfq	2,100,500	18,985,782	0.89%
2023-09-27	8.85	9.03	8.80	8.98	8.83	qfq	2,298,600	20,613,885	1.13%
2023-09-26	8.95	8.99	8.86	8.88	8.73	qfq	1,686,926	15,007,181	-0.45%
2023-09-25	8.99	9.03	8.86	8.92	8.77	qfq	1,988,100	17,748,388	-0.89%
2023-09-22	8.80	9.00	8.80	9.00	8.85	qfq	2,643,813	23,665,596	1.81%
2023-09-21	8.81	8.90	8.80	8.84	8.69	qfq	1,618,900	14,333,665	-0.11%
2023-09-20	8.83	8.94	8.83	8.85	8.70	qfq	1,638,111	14,563,440	-0.11%
2023-09-19	8.96	9.00	8.84	8.86	8.71	qfq	1,827,873	16,262,113	-1.45%
2023-09-18	8.90	9.04	8.81	8.99	8.84	qfq	2,051,773	18,400,783	1.24%
2023-09-15	9.00	9.03	8.84	8.88	8.73	qfq	1,910,850	17,035,439	-0.89%
2023-09-14	9.01	9.05	8.89	8.96	8.81	qfq	2,210,192	19,817,238	-0.55%
2023-09-13	9.15	9.16	8.94	9.01	8.86	qfq	2,698,101	24,365,697	-1.31%
2023-09-12	9.19	9.20	9.12	9.13	8.98	qfq	2,016,362	18,430,837	-0.54%
2023-09-11	9.15	9.23	9.09	9.18	9.02	qfq	2,477,800	22,729,203	-0.22%
2023-09-08	9.05	9.23	9.03	9.20	9.04	qfq	3,078,800	28,167,302	1.21%
2023-09-07	9.16	9.22	9.08	9.09	8.94	qfq	2,872,400	26,275,984	-1.30%
2023-09-06	9.05	9.23	9.02	9.21	9.05	qfq	3,624,800	33,229,681	1.32%
2023-09-05	9.08	9.14	9.05	9.09	8.94	qfq	2,516,600	22,881,282	0.11%
2023-09-04	8.99	9.09	8.92	9.08	8.93	qfq	3,108,550	28,037,196	1.79%
2023-09-01	9.01	9.05	8.86	8.92	8.77	qfq	2,724,000	24,316,925	-1.11%
2023-08-31	8.97	9.04	8.87	9.02	8.87	qfq	2,761,717	24,792,586	0.22%
2023-08-30	8.93	9.11	8.92	9.00	8.85	qfq	4,127,700	37,210,499	0.78%
2023-08-29	8.65	8.93	8.61	8.93	8.78	qfq	3,638,925	32,237,841	2.88%
2023-08-28	8.94	9.12	8.67	8.68	8.53	qfq	4,596,825	40,699,483	1.05%
2023-08-25	8.70	8.78	8.53	8.59	8.44	qfq	2,667,150	23,056,235	-1.26%
2023-08-24	8.78	8.89	8.64	8.70	8.55	qfq	2,657,900	23,233,388	-0.91%
2023-08-23	8.91	8.95	8.78	8.78	8.63	qfq	2,043,933	18,044,130	-2.01%
2023-08-22	9.02	9.02	8.75	8.96	8.81	qfq	3,332,001	29,569,808	0.79%
2023-08-21	8.87	9.06	8.85	8.89	8.74	qfq	2,630,700	23,623,779	-0.34%
2023-08-18	9.00	9.11	8.90	8.92	8.77	qfq	2,873,000	25,879,945	-1.55%
2023-08-17	8.94	9.07	8.80	9.06	8.91	qfq	3,080,025	27,636,237	2.72%
2023-08-16	8.96	9.02	8.82	8.82	8.67	qfq	1,853,800	16,495,342	-2.11%
2023-08-15	9.05	9.18	8.91	9.01	8.86	qfq	2,405,400	21,707,241	-0.99%
2023-08-14	8.80	9.10	8.80	9.10	8.95	qfq	2,882,400	25,920,507	1.34%
2023-08-11	9.14	9.17	8.98	8.98	8.83	qfq	2,952,800	26,786,692	-1.75%
2023-08-10	9.13	9.22	9.10	9.14	8.98	qfq	1,788,800	16,353,982	0.22%
2023-08-09	9.30	9.30	9.06	9.12	8.97	qfq	3,021,900	27,615,152	-2.46%
2023-08-08	9.32	9.40	9.25	9.35	9.19	qfq	2,515,400	23,395,468	-0.21%
2023-08-07	9.45	9.47	9.33	9.37	9.21	qfq	2,969,300	27,885,407	-0.95%
2023-08-04	9.40	9.48	9.36	9.46	9.30	qfq	3,012,200	28,379,925	0.85%
2023-08-03	9.37	9.45	9.32	9.38	9.22	qfq	3,933,000	36,901,973	-0.85%
2023-08-02	9.44	9.76	9.41	9.46	9.30	qfq	7,101,995	67,868,996	-0.11%
2023-08-01	9.42	9.51	9.24	9.47	9.31	qfq	5,497,617	51,410,203	0.53%
2023-07-31	9.38	9.49	9.34	9.42	9.26	qfq	3,886,103	36,628,666	0.21%
2023-07-28	9.46	9.46	9.26	9.40	9.24	qfq	3,534,500	33,116,477	-0.11%
2023-07-27	9.54	9.62	9.39	9.41	9.25	qfq	2,825,400	26,784,652	-1.16%
2023-07-26	9.66	9.75	9.43	9.52	9.36	qfq	3,870,400	36,813,116	-1.65%
2023-07-25	9.60	9.71	9.57	9.68	9.52	qfq	3,314,988	32,012,041	1.26%
2023-07-24	9.53	9.67	9.46	9.56	9.40	qfq	3,460,700	33,153,967	-0.31%
2023-07-21	9.81	9.86	9.58	9.59	9.43	qfq	5,619,800	54,396,420	-2.24%
2023-07-20	10.21	10.25	9.78	9.81	9.64	qfq	9,388,400	93,107,719	-4.29%
2023-07-19	10.52	10.57	10.17	10.25	10.08	qfq	7,653,191	78,909,500	-2.47%
2023-07-18	10.54	10.61	10.30	10.51	10.33	qfq	8,103,400	84,655,643	-0.19%