SECURITY DETAIL · RAW DATA

运达科技300440.SZ

ASZSECNYSTOCK

最近收盘价19.522026-07-17

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）10,647,700

成交额（元）209,967,794

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
2026-05-13	2026-05-20	cash_dividend	0.047	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-13	2025-05-20	cash_dividend	0.058	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.045	—	—	—	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	19.91	20.22	19.29	19.52	19.52	qfq	10,647,700	209,967,794	-1.91%
2026-07-16	20.18	20.41	19.65	19.90	19.90	qfq	7,521,300	150,300,683	-2.12%
2026-07-15	19.86	20.43	19.28	20.33	20.33	qfq	10,063,200	201,068,259	2.57%
2026-07-14	19.83	20.17	19.00	19.82	19.82	qfq	10,748,335	210,099,276	0.41%
2026-07-13	21.27	21.27	19.41	19.74	19.74	qfq	17,089,500	341,889,126	-7.37%
2026-07-10	19.73	21.89	19.72	21.31	21.31	qfq	21,336,296	451,375,058	7.74%
2026-07-09	20.09	20.13	19.20	19.78	19.78	qfq	9,070,200	178,249,114	-1.49%
2026-07-08	20.58	20.58	19.78	20.08	20.08	qfq	7,816,200	157,017,367	-2.29%
2026-07-07	20.80	21.20	20.45	20.55	20.55	qfq	8,491,000	176,088,559	-1.82%
2026-07-06	20.79	21.35	20.02	20.93	20.93	qfq	12,011,700	248,814,631	0.87%
2026-07-03	21.52	21.53	20.43	20.75	20.75	qfq	12,125,500	251,977,450	-3.58%
2026-07-02	21.78	22.50	21.20	21.52	21.52	qfq	16,494,700	361,980,932	-1.65%
2026-07-01	21.32	22.35	21.10	21.88	21.88	qfq	15,888,549	346,055,020	2.58%
2026-06-30	21.09	21.33	20.52	21.33	21.33	qfq	13,081,650	273,367,021	0.19%
2026-06-29	21.20	22.18	20.68	21.29	21.29	qfq	18,115,346	386,860,156	-0.33%
2026-06-26	20.00	21.70	19.70	21.36	21.36	qfq	21,662,400	459,923,595	6.22%
2026-06-25	20.67	21.12	20.00	20.11	20.11	qfq	15,020,535	306,139,056	-2.94%
2026-06-24	20.09	20.80	19.40	20.72	20.72	qfq	18,207,400	365,075,908	2.32%
2026-06-23	19.00	20.70	18.65	20.25	20.25	qfq	22,848,800	456,465,431	7.03%
2026-06-22	19.21	19.48	18.00	18.92	18.92	qfq	17,972,800	334,476,322	-2.87%
2026-06-18	19.20	19.66	18.51	19.48	19.48	qfq	13,780,199	261,773,401	2.85%
2026-06-17	19.45	19.68	18.41	18.94	18.94	qfq	14,039,500	266,926,807	-3.02%
2026-06-16	19.73	19.83	19.38	19.53	19.53	qfq	7,590,800	148,423,775	-1.26%
2026-06-15	19.30	19.79	19.15	19.78	19.78	qfq	10,903,164	212,674,550	3.02%
2026-06-12	19.38	19.80	19.05	19.20	19.20	qfq	12,508,962	243,384,598	-0.41%
2026-06-11	18.50	19.30	18.22	19.28	19.28	qfq	10,318,300	193,416,393	3.88%
2026-06-10	18.60	18.84	18.11	18.56	18.56	qfq	9,409,700	173,526,535	-0.96%
2026-06-09	18.40	18.78	18.22	18.74	18.74	qfq	8,488,100	157,555,713	2.46%
2026-06-08	18.50	18.98	18.13	18.29	18.29	qfq	12,980,362	240,505,715	-2.97%
2026-06-05	18.15	18.90	17.97	18.85	18.85	qfq	16,606,507	306,605,820	4.96%
2026-06-04	16.72	17.98	16.50	17.96	17.96	qfq	12,887,607	222,545,251	6.90%
2026-06-03	16.93	17.25	16.63	16.80	16.80	qfq	11,694,302	198,612,463	-0.65%
2026-06-02	17.28	17.40	16.48	16.91	16.91	qfq	12,747,179	215,776,325	-3.09%
2026-06-01	17.69	18.96	17.32	17.45	17.45	qfq	14,060,699	251,463,875	0.69%
2026-05-29	19.67	20.28	17.16	17.33	17.33	qfq	24,781,626	453,740,722	-11.31%
2026-05-28	18.58	19.64	18.40	19.54	19.54	qfq	20,157,100	390,432,356	5.34%
2026-05-27	18.88	18.93	18.28	18.55	18.55	qfq	12,819,000	237,187,837	-2.27%
2026-05-26	17.58	19.19	17.45	18.98	18.98	qfq	22,063,001	409,982,568	7.54%
2026-05-25	17.79	18.15	17.33	17.65	17.65	qfq	9,563,900	169,803,165	0.11%
2026-05-22	18.18	18.25	17.55	17.63	17.63	qfq	10,012,400	177,871,963	-0.96%
2026-05-21	19.10	19.81	17.73	17.80	17.80	qfq	18,879,797	353,246,366	-3.26%
2026-05-20	17.87	18.90	17.72	18.40	18.40	qfq	16,431,699	299,415,899	2.91%
2026-05-19	18.16	18.41	17.67	17.88	17.83	qfq	10,512,000	188,982,716	-1.49%
2026-05-18	18.27	18.70	17.74	18.15	18.10	qfq	10,868,700	197,816,590	-0.38%
2026-05-15	18.06	18.25	17.58	18.22	18.17	qfq	12,941,600	232,523,880	2.13%
2026-05-14	18.93	18.96	17.82	17.84	17.79	qfq	12,689,499	231,627,262	-4.45%
2026-05-13	18.03	18.99	17.86	18.67	18.62	qfq	17,038,340	316,852,922	3.49%
2026-05-12	19.20	19.20	17.51	18.04	17.99	qfq	26,432,000	481,366,933	-5.89%
2026-05-11	19.45	20.09	18.91	19.17	19.12	qfq	22,544,839	439,827,307	-0.83%
2026-05-08	19.38	19.43	18.87	19.33	19.28	qfq	10,117,228	193,478,927	-0.31%
2026-05-07	18.78	19.50	18.59	19.39	19.34	qfq	13,844,180	266,098,452	3.63%
2026-05-06	18.58	19.18	18.36	18.71	18.66	qfq	15,444,080	290,305,860	2.24%
2026-04-30	17.87	18.40	17.46	18.30	18.25	qfq	14,391,000	258,492,859	3.27%
2026-04-29	16.80	18.40	16.76	17.72	17.67	qfq	17,998,673	317,492,657	5.48%
2026-04-28	17.10	17.17	16.51	16.80	16.76	qfq	13,225,280	221,536,970	-2.61%
2026-04-27	15.84	17.62	15.40	17.25	17.21	qfq	28,101,600	475,532,474	4.80%
2026-04-24	17.08	17.10	16.41	16.46	16.42	qfq	11,221,000	187,179,152	-3.46%
2026-04-23	17.60	17.76	16.89	17.05	17.01	qfq	9,723,839	167,688,901	-3.01%
2026-04-22	17.34	17.63	17.34	17.58	17.53	qfq	8,607,700	150,543,388	0.46%
2026-04-21	17.05	17.55	16.81	17.50	17.45	qfq	13,071,001	226,040,988	2.82%
2026-04-20	16.50	17.16	16.43	17.02	16.98	qfq	13,735,400	231,781,864	3.28%
2026-04-17	16.46	16.67	16.14	16.48	16.44	qfq	12,051,400	198,270,897	-0.54%
2026-04-16	16.41	16.96	16.38	16.57	16.53	qfq	14,864,100	247,969,265	1.66%
2026-04-15	16.63	16.77	16.15	16.30	16.26	qfq	8,080,900	132,833,021	-1.33%
2026-04-14	16.30	16.58	16.15	16.52	16.48	qfq	8,606,200	140,880,985	2.04%
2026-04-13	16.52	16.75	15.98	16.19	16.15	qfq	9,806,600	160,160,043	-2.00%
2026-04-10	16.70	17.03	16.50	16.52	16.48	qfq	10,810,746	181,043,702	-0.42%
2026-04-09	16.39	16.90	16.13	16.59	16.55	qfq	11,450,246	189,447,354	1.53%
2026-04-08	16.02	16.56	16.01	16.34	16.30	qfq	10,966,900	179,266,754	3.88%
2026-04-07	15.82	16.65	15.58	15.73	15.69	qfq	9,238,800	148,573,056	-0.25%
2026-04-03	16.52	16.56	15.71	15.77	15.73	qfq	10,376,099	166,126,873	-3.78%
2026-04-02	16.36	16.66	16.16	16.39	16.35	qfq	9,610,000	157,534,594	-0.73%
2026-04-01	16.10	16.62	16.02	16.51	16.47	qfq	11,409,150	186,223,474	4.16%
2026-03-31	15.80	16.10	15.71	15.85	15.81	qfq	9,738,400	154,945,262	0.38%
2026-03-30	15.40	15.83	15.01	15.79	15.75	qfq	12,390,300	191,215,732	1.67%
2026-03-27	14.44	15.98	14.25	15.53	15.49	qfq	21,150,900	326,619,585	5.72%
2026-03-26	14.25	15.07	14.08	14.69	14.65	qfq	15,511,400	227,578,016	2.37%
2026-03-25	13.82	14.55	13.56	14.35	14.31	qfq	14,560,298	205,329,346	6.38%
2026-03-24	13.53	13.60	13.05	13.49	13.46	qfq	10,826,300	144,395,293	2.59%
2026-03-23	14.00	14.03	12.96	13.15	13.12	qfq	16,670,930	224,762,060	-6.74%
2026-03-20	15.55	15.65	14.03	14.10	14.06	qfq	20,601,600	300,314,865	-8.50%
2026-03-19	15.79	15.87	15.29	15.41	15.37	qfq	6,200,100	96,494,531	-3.32%
2026-03-18	15.68	15.98	15.48	15.94	15.90	qfq	6,495,000	101,939,226	2.31%
2026-03-17	16.27	16.35	15.50	15.58	15.54	qfq	8,491,200	134,197,384	-3.59%
2026-03-16	16.37	16.48	15.98	16.16	16.12	qfq	7,279,600	118,015,328	-1.28%
2026-03-13	16.61	16.73	16.31	16.37	16.33	qfq	5,377,500	88,669,263	-1.98%
2026-03-12	17.16	17.23	16.65	16.70	16.66	qfq	9,197,500	155,257,987	-2.68%
2026-03-11	17.20	17.64	17.07	17.16	17.12	qfq	9,801,100	169,346,495	0.12%
2026-03-10	16.80	17.35	16.78	17.14	17.10	qfq	9,529,700	162,834,693	3.94%
2026-03-09	16.41	16.59	15.85	16.49	16.45	qfq	11,601,216	187,594,820	-0.84%
2026-03-06	16.63	16.90	16.51	16.63	16.59	qfq	7,736,900	129,110,402	0.00%
2026-03-05	16.90	17.28	16.51	16.63	16.59	qfq	9,845,561	165,765,530	-0.12%
2026-03-04	16.61	17.07	16.35	16.65	16.61	qfq	9,576,590	160,080,567	-0.60%
2026-03-03	17.89	17.89	16.57	16.75	16.71	qfq	21,660,199	368,793,482	-5.31%
2026-03-02	17.64	18.40	17.50	17.69	17.64	qfq	21,324,338	380,808,758	-0.95%
2026-02-27	16.63	18.02	16.18	17.86	17.81	qfq	26,651,716	459,375,865	7.40%
2026-02-26	16.50	16.68	16.17	16.63	16.59	qfq	10,888,900	178,863,411	1.53%
2026-02-25	16.45	16.65	16.11	16.38	16.34	qfq	10,705,400	175,012,002	-0.43%
2026-02-24	15.95	16.55	15.73	16.45	16.41	qfq	16,890,400	275,095,562	4.58%
2026-02-13	15.40	16.10	15.33	15.73	15.69	qfq	13,689,400	216,510,000	2.48%
2026-02-12	15.55	15.84	15.31	15.35	15.31	qfq	14,674,646	228,197,298	-1.16%
2026-02-11	15.08	15.84	14.98	15.53	15.49	qfq	17,674,800	274,088,756	3.53%
2026-02-10	14.53	15.20	14.40	15.00	14.96	qfq	15,926,061	236,971,177	3.31%
2026-02-09	14.45	14.69	14.30	14.52	14.48	qfq	10,473,200	151,671,273	1.18%
2026-02-06	14.05	14.45	13.75	14.35	14.31	qfq	9,849,800	139,580,366	1.41%
2026-02-05	13.97	14.20	13.83	14.15	14.11	qfq	6,505,900	91,387,088	1.43%
2026-02-04	14.08	14.57	13.88	13.95	13.91	qfq	7,580,200	106,429,530	-0.78%
2026-02-03	14.19	14.24	13.87	14.06	14.02	qfq	6,566,824	92,042,551	1.15%
2026-02-02	14.45	14.49	13.80	13.90	13.86	qfq	12,556,000	175,620,562	-3.20%
2026-01-30	14.24	14.73	14.16	14.36	14.32	qfq	14,483,361	208,899,696	0.70%
2026-01-29	14.90	15.04	14.22	14.26	14.22	qfq	17,894,800	260,735,373	-4.49%
2026-01-28	15.20	15.34	14.75	14.93	14.89	qfq	22,396,400	335,758,385	-2.74%
2026-01-27	14.62	15.48	14.34	15.35	15.31	qfq	21,980,862	329,762,347	5.50%
2026-01-26	14.82	14.83	14.34	14.55	14.51	qfq	14,596,000	212,195,896	-2.22%
2026-01-23	14.55	15.00	14.49	14.88	14.84	qfq	24,309,716	359,004,225	2.90%
2026-01-22	13.51	14.46	13.48	14.46	14.42	qfq	32,378,900	459,466,956	8.15%
2026-01-21	13.06	13.69	12.95	13.37	13.34	qfq	10,958,400	146,040,598	2.22%
2026-01-20	13.00	13.10	12.92	13.08	13.05	qfq	7,162,112	93,202,759	0.93%
2026-01-19	13.32	13.40	12.91	12.96	12.93	qfq	10,640,800	138,771,371	-2.48%
2026-01-16	13.13	13.52	13.03	13.29	13.26	qfq	14,734,786	195,936,403	1.53%
2026-01-15	13.06	13.28	12.90	13.09	13.06	qfq	10,015,026	130,931,554	-0.53%
2026-01-14	12.98	13.28	12.77	13.16	13.13	qfq	20,173,232	263,115,487	1.15%
2026-01-13	12.41	13.41	12.18	13.01	12.98	qfq	27,864,429	357,491,502	4.92%
2026-01-12	12.41	12.53	12.30	12.40	12.37	qfq	9,984,500	123,915,828	0.73%
2026-01-09	12.11	12.32	12.11	12.31	12.28	qfq	7,132,400	87,358,160	1.48%
2026-01-08	11.96	12.20	11.91	12.13	12.10	qfq	4,192,700	50,825,470	1.34%
2026-01-07	12.14	12.18	11.96	11.97	11.94	qfq	5,060,100	60,963,641	-1.40%
2026-01-06	12.23	12.31	12.12	12.14	12.11	qfq	5,783,400	70,520,849	-0.74%
2026-01-05	12.33	12.40	12.14	12.23	12.20	qfq	5,175,100	63,439,949	-0.65%
2025-12-31	11.96	12.35	11.95	12.31	12.28	qfq	8,589,450	104,919,970	3.01%
2025-12-30	12.02	12.09	11.86	11.95	11.92	qfq	3,613,600	43,164,785	0.00%
2025-12-29	12.03	12.11	11.83	11.95	11.92	qfq	4,787,200	57,211,519	-0.75%
2025-12-26	12.23	12.23	11.88	12.04	12.01	qfq	6,958,800	83,932,810	-1.55%
2025-12-25	12.37	12.37	12.00	12.23	12.20	qfq	6,998,500	84,998,117	-0.49%
2025-12-24	11.98	12.39	11.98	12.29	12.26	qfq	8,129,300	99,488,166	2.59%
2025-12-23	11.86	12.19	11.80	11.98	11.95	qfq	7,777,400	93,688,639	1.18%
2025-12-22	11.73	11.97	11.32	11.84	11.81	qfq	19,768,762	230,083,686	-1.25%
2025-12-19	12.08	12.26	11.96	11.99	11.96	qfq	5,058,646	61,222,968	-0.58%
2025-12-18	11.87	12.22	11.85	12.06	12.03	qfq	4,836,246	58,395,606	1.26%
2025-12-17	11.80	12.00	11.50	11.91	11.88	qfq	5,670,300	66,481,346	0.59%
2025-12-16	11.89	12.02	11.75	11.84	11.81	qfq	3,473,500	41,057,521	-0.50%
2025-12-15	11.85	12.07	11.76	11.90	11.87	qfq	2,003,700	23,927,333	0.00%
2025-12-12	11.98	12.14	11.90	11.90	11.87	qfq	2,908,400	34,884,548	-0.58%
2025-12-11	12.16	12.20	11.97	11.97	11.94	qfq	3,447,800	41,541,775	-1.40%
2025-12-10	12.27	12.33	12.10	12.14	12.11	qfq	3,045,800	37,105,655	-0.65%
2025-12-09	12.48	12.50	12.21	12.22	12.19	qfq	4,038,400	49,794,126	-1.85%
2025-12-08	12.22	12.55	12.20	12.45	12.42	qfq	5,885,700	73,225,286	1.88%
2025-12-05	12.25	12.48	12.06	12.22	12.19	qfq	6,716,200	82,406,832	0.16%
2025-12-04	11.75	12.47	11.55	12.20	12.17	qfq	11,014,399	133,078,077	4.10%
2025-12-03	12.05	12.07	11.70	11.72	11.69	qfq	5,470,500	64,505,126	-2.50%
2025-12-02	12.13	12.13	11.95	12.02	11.99	qfq	2,714,700	32,630,478	-0.99%
2025-12-01	12.20	12.27	12.02	12.14	12.11	qfq	4,585,800	55,651,015	-0.25%
2025-11-28	11.93	12.25	11.91	12.17	12.14	qfq	5,275,600	63,879,175	1.76%
2025-11-27	12.15	12.20	11.92	11.96	11.93	qfq	4,702,816	56,663,226	-1.24%
2025-11-26	12.22	12.36	12.11	12.11	12.08	qfq	3,950,900	48,236,913	-1.14%
2025-11-25	12.30	12.45	12.21	12.25	12.22	qfq	4,168,700	51,324,375	0.16%
2025-11-24	12.16	12.39	11.96	12.23	12.20	qfq	6,096,200	74,078,801	1.92%
2025-11-21	12.39	12.51	11.88	12.00	11.97	qfq	8,136,000	98,699,131	-3.46%
2025-11-20	12.37	12.58	12.33	12.43	12.40	qfq	4,309,015	53,654,883	1.06%
2025-11-19	12.62	12.65	12.23	12.30	12.27	qfq	6,123,800	75,805,232	-2.61%
2025-11-18	12.54	12.70	12.49	12.63	12.60	qfq	4,436,100	55,834,144	0.72%
2025-11-17	12.54	12.66	12.39	12.54	12.51	qfq	4,286,300	53,761,220	0.00%
2025-11-14	12.54	12.75	12.49	12.54	12.51	qfq	3,906,500	49,364,673	-0.08%
2025-11-13	12.41	12.58	12.37	12.55	12.52	qfq	3,589,400	44,897,945	1.29%
2025-11-12	12.63	12.63	12.30	12.39	12.36	qfq	6,173,200	76,748,879	-1.90%
2025-11-11	12.65	12.88	12.58	12.63	12.60	qfq	7,198,600	91,510,676	-0.16%
2025-11-10	12.60	12.77	12.45	12.65	12.62	qfq	5,343,800	67,607,807	0.56%
2025-11-07	12.81	12.94	12.56	12.58	12.55	qfq	8,088,100	102,391,863	-2.56%
2025-11-06	12.72	12.92	12.66	12.91	12.88	qfq	6,947,264	89,027,348	1.49%
2025-11-05	12.71	12.82	12.55	12.72	12.69	qfq	7,367,300	93,574,888	-0.63%
2025-11-04	13.15	13.19	12.72	12.80	12.77	qfq	15,007,200	193,461,631	-3.40%
2025-11-03	13.41	13.48	13.09	13.25	13.22	qfq	8,278,800	109,406,276	-1.12%
2025-10-31	13.73	13.87	13.26	13.40	13.37	qfq	12,808,700	172,331,030	-2.19%
2025-10-30	13.77	13.97	13.59	13.70	13.66	qfq	10,139,488	139,638,323	-1.86%
2025-10-29	14.45	14.47	13.85	13.96	13.92	qfq	14,139,100	199,651,800	-3.12%
2025-10-28	14.41	14.53	14.06	14.41	14.37	qfq	15,350,373	219,686,328	-0.48%
2025-10-27	14.18	14.80	14.00	14.48	14.44	qfq	29,240,276	421,052,762	4.62%
2025-10-24	13.53	14.28	13.44	13.84	13.80	qfq	18,553,300	259,289,092	2.75%
2025-10-23	13.15	13.63	13.04	13.47	13.44	qfq	11,447,500	152,597,979	2.59%
2025-10-22	13.09	13.15	12.89	13.13	13.10	qfq	4,608,000	60,007,527	-0.08%
2025-10-21	13.10	13.25	12.88	13.14	13.11	qfq	5,391,700	70,674,645	1.70%
2025-10-20	13.17	13.22	12.71	12.92	12.89	qfq	6,078,103	78,544,334	-0.08%
2025-10-17	12.88	13.20	12.81	12.93	12.90	qfq	5,986,200	77,648,346	0.39%
2025-10-16	13.30	13.30	12.84	12.88	12.85	qfq	7,403,700	96,064,395	-2.94%
2025-10-15	13.09	13.30	12.96	13.27	13.24	qfq	5,741,285	75,522,159	0.91%
2025-10-14	13.51	13.69	13.02	13.15	13.12	qfq	10,375,500	138,399,976	-1.94%
2025-10-13	13.30	13.70	12.77	13.41	13.38	qfq	16,787,300	223,974,950	-5.70%
2025-10-10	13.67	14.33	13.43	14.22	14.18	qfq	18,642,100	259,565,517	2.45%
2025-10-09	13.50	14.00	13.41	13.88	13.84	qfq	17,662,126	244,773,423	4.60%
2025-09-30	13.45	13.58	13.20	13.27	13.24	qfq	11,220,000	149,725,312	-1.34%
2025-09-29	13.35	14.09	12.73	13.45	13.42	qfq	18,018,835	241,600,353	2.05%
2025-09-26	13.17	13.40	13.05	13.18	13.15	qfq	8,200,600	108,315,946	-0.08%
2025-09-25	13.20	13.46	13.00	13.19	13.16	qfq	8,840,500	117,209,264	0.69%
2025-09-24	12.38	13.23	12.30	13.10	13.07	qfq	12,334,900	159,175,669	5.65%
2025-09-23	12.82	12.86	12.00	12.40	12.37	qfq	9,859,850	121,809,185	-3.20%
2025-09-22	12.67	12.82	12.60	12.81	12.78	qfq	5,309,300	67,437,119	0.79%
2025-09-19	12.93	13.09	12.58	12.71	12.68	qfq	6,211,100	79,290,658	-1.70%
2025-09-18	13.25	13.34	12.75	12.93	12.90	qfq	9,817,100	128,325,380	-2.42%
2025-09-17	13.30	13.48	13.22	13.25	13.22	qfq	6,955,414	92,821,367	-0.30%
2025-09-16	13.05	13.44	12.92	13.29	13.26	qfq	7,573,242	100,062,946	1.68%
2025-09-15	13.15	13.23	12.88	13.07	13.04	qfq	7,229,500	94,236,624	-1.36%
2025-09-12	13.50	13.56	13.17	13.25	13.22	qfq	8,651,342	115,529,423	-1.49%
2025-09-11	13.30	13.80	13.08	13.45	13.42	qfq	11,744,792	157,909,932	1.13%
2025-09-10	13.18	13.51	13.18	13.30	13.27	qfq	8,686,192	115,600,292	0.61%
2025-09-09	13.41	13.57	13.08	13.22	13.19	qfq	10,619,700	141,666,400	-2.29%
2025-09-08	12.60	13.63	12.59	13.53	13.49	qfq	17,409,200	229,746,560	7.89%
2025-09-05	12.31	12.55	11.98	12.54	12.51	qfq	9,957,300	122,657,806	2.37%
2025-09-04	12.43	12.54	12.04	12.25	12.22	qfq	9,674,200	119,358,575	-0.97%
2025-09-03	12.72	12.74	12.29	12.37	12.34	qfq	8,844,900	110,545,913	-2.21%
2025-09-02	13.28	13.28	12.53	12.65	12.62	qfq	11,858,600	151,251,524	-4.74%
2025-09-01	13.16	13.31	12.95	13.28	13.25	qfq	10,201,526	133,935,100	0.84%
2025-08-29	13.18	13.34	12.99	13.17	13.14	qfq	7,919,200	103,967,101	0.15%
2025-08-28	12.88	13.17	12.56	13.15	13.12	qfq	16,203,050	208,374,769	2.10%
2025-08-27	13.49	13.58	12.85	12.88	12.85	qfq	12,006,701	159,223,225	-4.02%
2025-08-26	13.58	13.66	13.37	13.42	13.39	qfq	8,904,516	120,201,697	-1.40%
2025-08-25	13.42	13.86	13.12	13.61	13.57	qfq	17,176,200	232,548,277	2.18%
2025-08-22	13.38	13.55	13.20	13.32	13.29	qfq	10,327,600	137,307,690	-0.45%
2025-08-21	13.47	13.64	13.32	13.38	13.35	qfq	10,900,220	146,757,566	0.00%
2025-08-20	13.20	13.60	13.12	13.38	13.35	qfq	16,032,000	214,218,688	0.75%
2025-08-19	13.56	13.76	13.20	13.28	13.25	qfq	22,922,285	307,185,370	-2.28%
2025-08-18	14.70	15.46	13.51	13.59	13.55	qfq	40,232,995	570,688,298	-5.89%
2025-08-15	14.03	14.59	14.01	14.44	14.40	qfq	14,722,400	211,207,604	3.44%
2025-08-14	14.30	14.42	13.95	13.96	13.92	qfq	13,778,400	194,469,018	-1.97%
2025-08-13	13.95	14.60	13.91	14.24	14.20	qfq	17,750,982	252,592,150	2.08%
2025-08-12	14.29	14.33	13.88	13.95	13.91	qfq	16,635,300	232,517,259	-1.83%
2025-08-11	13.76	14.23	13.76	14.21	14.17	qfq	16,377,200	229,760,312	3.65%
2025-08-08	13.70	14.05	13.51	13.71	13.67	qfq	18,461,000	253,920,877	-0.87%
2025-08-07	13.38	14.05	13.22	13.83	13.79	qfq	22,208,200	304,955,159	2.52%
2025-08-06	13.33	13.70	13.20	13.49	13.46	qfq	23,233,500	313,290,053	1.20%
2025-08-05	12.44	13.54	12.38	13.33	13.30	qfq	29,627,709	385,860,509	8.02%
2025-08-04	11.50	12.58	11.50	12.34	12.31	qfq	19,691,960	238,772,619	6.84%
2025-08-01	11.68	11.75	11.50	11.55	11.52	qfq	8,618,455	99,683,220	-1.11%
2025-07-31	11.58	11.89	11.52	11.68	11.65	qfq	11,966,100	140,803,856	0.95%
2025-07-30	11.69	11.89	11.43	11.57	11.54	qfq	9,652,900	112,128,920	-1.62%
2025-07-29	11.55	11.82	11.47	11.76	11.73	qfq	11,877,600	139,104,248	1.38%
2025-07-28	11.65	11.75	11.41	11.60	11.57	qfq	9,741,500	112,647,373	0.17%
2025-07-25	11.58	11.65	11.30	11.58	11.55	qfq	12,110,100	138,661,099	-0.17%
2025-07-24	11.78	12.04	11.40	11.60	11.57	qfq	18,759,900	217,777,846	-1.69%
2025-07-23	11.87	12.23	11.75	11.80	11.77	qfq	24,904,516	295,958,429	-3.75%
2025-07-22	11.33	12.70	10.90	12.26	12.23	qfq	38,942,390	459,074,562	9.66%
2025-07-21	11.00	11.77	11.00	11.18	11.15	qfq	22,246,609	252,697,258	2.57%
2025-07-18	10.88	11.29	10.80	10.90	10.87	qfq	16,925,220	186,079,050	1.21%
2025-07-17	10.54	10.98	10.49	10.77	10.74	qfq	17,322,700	186,955,159	2.09%
2025-07-16	10.52	10.58	10.43	10.55	10.52	qfq	5,785,500	60,773,000	0.38%
2025-07-15	10.45	10.73	10.38	10.51	10.48	qfq	11,095,600	117,407,215	0.19%
2025-07-14	10.45	10.52	10.25	10.49	10.46	qfq	9,652,899	100,392,577	0.38%
2025-07-11	10.20	10.52	10.13	10.45	10.42	qfq	12,475,300	129,289,380	2.85%
2025-07-10	10.20	10.25	10.04	10.16	10.13	qfq	7,839,735	79,550,411	-0.39%
2025-07-09	10.17	10.52	10.13	10.20	10.17	qfq	10,308,300	106,034,047	0.29%
2025-07-08	10.15	10.30	10.14	10.17	10.14	qfq	6,540,200	66,730,297	0.30%
2025-07-07	10.16	10.22	10.05	10.14	10.11	qfq	5,970,100	60,408,229	-0.10%
2025-07-04	10.31	10.34	10.10	10.15	10.12	qfq	7,563,100	77,172,097	-1.46%
2025-07-03	10.27	10.34	10.22	10.30	10.27	qfq	5,056,400	51,941,540	0.19%
2025-07-02	10.36	10.42	10.18	10.28	10.25	qfq	6,663,900	68,560,077	-0.29%
2025-07-01	10.45	10.55	10.17	10.31	10.28	qfq	12,544,400	129,270,304	-1.34%
2025-06-30	10.43	10.52	10.35	10.45	10.42	qfq	8,294,300	86,539,212	0.29%
2025-06-27	10.45	10.49	10.25	10.42	10.39	qfq	12,025,600	124,533,875	0.29%
2025-06-26	10.67	10.70	10.37	10.39	10.36	qfq	14,344,900	150,362,479	-2.44%
2025-06-25	10.49	10.68	10.40	10.65	10.62	qfq	14,833,700	156,909,261	0.95%
2025-06-24	10.44	10.92	10.44	10.55	10.52	qfq	19,874,899	211,355,196	0.48%
2025-06-23	10.32	10.57	10.13	10.50	10.47	qfq	16,685,400	173,138,718	1.94%
2025-06-20	10.50	10.82	10.28	10.30	10.27	qfq	20,582,385	216,228,329	-1.15%
2025-06-19	10.35	10.65	10.23	10.42	10.39	qfq	21,518,755	224,239,165	0.29%
2025-06-18	10.36	10.48	10.21	10.39	10.36	qfq	16,973,900	175,468,429	0.78%
2025-06-17	10.60	10.64	10.20	10.31	10.28	qfq	24,330,733	251,633,359	-3.19%
2025-06-16	9.31	10.85	9.29	10.65	10.62	qfq	43,196,667	441,299,330	13.90%
2025-06-13	9.28	9.53	9.24	9.35	9.33	qfq	11,259,300	105,175,740	0.32%
2025-06-12	9.31	9.35	9.21	9.32	9.30	qfq	6,958,200	64,702,526	0.00%
2025-06-11	9.13	9.44	9.07	9.32	9.30	qfq	12,564,300	116,488,303	2.53%
2025-06-10	9.14	9.25	8.95	9.09	9.07	qfq	11,341,816	103,517,189	-0.66%
2025-06-09	8.92	9.15	8.88	9.15	9.13	qfq	13,486,500	121,910,449	2.35%
2025-06-06	9.05	9.05	8.89	8.94	8.92	qfq	7,338,000	65,652,552	-1.32%
2025-06-05	8.97	9.08	8.91	9.06	9.04	qfq	7,861,900	70,858,976	1.12%
2025-06-04	8.91	8.98	8.79	8.96	8.94	qfq	7,024,300	62,411,912	0.67%
2025-06-03	8.91	9.05	8.86	8.90	8.88	qfq	11,393,000	102,026,799	-1.00%
2025-05-30	8.78	9.16	8.75	8.99	8.97	qfq	20,068,607	180,964,843	2.28%
2025-05-29	8.57	8.80	8.55	8.79	8.77	qfq	7,639,400	66,616,811	2.21%
2025-05-28	8.55	8.78	8.55	8.60	8.58	qfq	9,717,965	84,024,113	0.58%
2025-05-27	8.50	8.58	8.40	8.55	8.53	qfq	5,898,000	50,137,773	0.94%
2025-05-26	8.41	8.51	8.39	8.47	8.45	qfq	4,203,000	35,515,942	1.07%
2025-05-23	8.51	8.59	8.35	8.38	8.36	qfq	7,843,807	66,442,180	-1.99%
2025-05-22	8.49	8.68	8.46	8.55	8.53	qfq	6,752,607	58,069,296	0.59%
2025-05-21	8.67	8.70	8.43	8.50	8.48	qfq	11,847,800	101,218,089	-2.07%
2025-05-20	8.62	8.78	8.57	8.68	8.66	qfq	7,502,335	65,044,322	0.00%
2025-05-19	8.87	8.93	8.61	8.68	8.60	qfq	10,321,900	89,779,548	-1.81%
2025-05-16	8.93	8.99	8.80	8.84	8.76	qfq	6,846,100	60,664,103	0.11%
2025-05-15	8.95	9.00	8.74	8.83	8.75	qfq	12,695,522	112,252,777	-1.89%
2025-05-14	9.00	9.07	8.92	9.00	8.92	qfq	9,997,900	90,008,888	0.22%
2025-05-13	9.20	9.20	8.94	8.98	8.90	qfq	13,880,000	125,344,357	-1.32%
2025-05-12	9.10	9.23	8.98	9.10	9.02	qfq	14,531,600	132,070,305	0.78%
2025-05-09	9.48	9.52	8.97	9.03	8.95	qfq	27,170,900	250,564,364	-5.94%
2025-05-08	9.40	9.64	9.08	9.60	9.51	qfq	27,974,900	263,678,750	3.11%
2025-05-07	9.20	9.38	9.15	9.31	9.23	qfq	18,606,922	172,222,161	1.86%
2025-05-06	9.04	9.14	8.92	9.14	9.06	qfq	10,200,622	92,388,341	2.70%
2025-04-30	8.85	9.03	8.82	8.90	8.82	qfq	9,511,800	84,854,163	0.34%
2025-04-29	8.80	9.03	8.79	8.87	8.79	qfq	7,918,500	70,684,152	0.23%
2025-04-28	8.99	9.06	8.77	8.85	8.77	qfq	10,537,300	93,458,993	-2.43%
2025-04-25	9.14	9.25	9.03	9.07	8.99	qfq	13,506,300	123,413,217	-0.77%
2025-04-24	9.05	9.23	8.91	9.14	9.06	qfq	17,305,548	157,571,485	0.88%
2025-04-23	8.79	9.16	8.74	9.06	8.98	qfq	20,164,977	180,903,700	3.31%
2025-04-22	8.90	8.91	8.70	8.77	8.69	qfq	9,609,257	84,360,444	-1.35%
2025-04-21	8.70	8.89	8.64	8.89	8.81	qfq	9,997,380	88,124,934	1.48%
2025-04-18	8.87	8.94	8.66	8.76	8.68	qfq	13,673,200	120,069,497	-2.67%
2025-04-17	8.90	9.08	8.78	9.00	8.92	qfq	18,770,725	168,632,598	0.45%
2025-04-16	8.80	9.09	8.70	8.96	8.88	qfq	20,964,971	186,838,417	1.82%
2025-04-15	8.74	8.87	8.68	8.80	8.72	qfq	9,417,500	82,610,845	0.23%
2025-04-14	8.80	8.95	8.72	8.78	8.70	qfq	12,079,087	106,137,975	0.23%
2025-04-11	8.71	8.88	8.62	8.76	8.68	qfq	14,417,149	126,713,645	-0.68%
2025-04-10	8.94	9.15	8.79	8.82	8.74	qfq	23,519,400	209,859,168	-0.23%
2025-04-09	7.85	8.98	7.47	8.84	8.76	qfq	30,537,500	253,319,299	11.62%
2025-04-08	7.78	8.22	7.71	7.92	7.85	qfq	19,249,000	152,871,448	4.90%
2025-04-07	8.20	8.34	7.41	7.55	7.48	qfq	26,652,286	208,243,864	-14.11%
2025-04-03	8.80	9.00	8.72	8.79	8.71	qfq	15,876,200	140,567,074	-1.01%
2025-04-02	8.68	9.21	8.62	8.88	8.80	qfq	17,716,388	159,091,951	1.37%
2025-04-01	8.70	8.95	8.68	8.76	8.68	qfq	13,056,373	115,145,767	0.23%
2025-03-31	8.39	8.87	8.23	8.74	8.66	qfq	16,706,722	142,738,555	4.17%
2025-03-28	8.47	8.61	8.35	8.39	8.31	qfq	8,092,972	68,556,003	-0.71%
2025-03-27	8.62	8.68	8.41	8.45	8.37	qfq	10,191,972	86,757,961	-2.42%
2025-03-26	8.61	8.82	8.59	8.66	8.58	qfq	9,616,022	83,739,546	0.00%
2025-03-25	8.80	9.02	8.56	8.66	8.58	qfq	13,782,100	121,081,425	-1.48%
2025-03-24	8.85	9.05	8.49	8.79	8.71	qfq	19,062,551	166,583,829	-0.90%
2025-03-21	9.15	9.21	8.85	8.87	8.79	qfq	17,833,200	160,440,440	-3.80%
2025-03-20	9.20	9.45	9.00	9.22	9.14	qfq	21,787,550	201,391,294	0.11%
2025-03-19	9.35	9.79	9.11	9.21	9.13	qfq	43,076,764	402,601,438	-1.71%
2025-03-18	8.85	9.39	8.84	9.37	9.28	qfq	35,640,611	325,761,908	5.88%
2025-03-17	8.70	8.98	8.63	8.85	8.77	qfq	17,085,982	150,146,591	1.96%
2025-03-14	8.63	8.70	8.51	8.68	8.60	qfq	10,460,800	90,321,577	0.35%
2025-03-13	8.82	8.85	8.42	8.65	8.57	qfq	17,583,700	150,987,886	-2.48%
2025-03-12	8.85	9.02	8.74	8.87	8.79	qfq	24,099,879	214,977,203	0.80%
2025-03-11	8.45	8.95	8.39	8.80	8.72	qfq	20,796,500	181,499,331	2.33%
2025-03-10	8.56	9.03	8.53	8.60	8.52	qfq	22,029,168	193,001,411	0.35%
2025-03-07	8.64	8.72	8.49	8.57	8.49	qfq	13,023,800	112,018,749	-0.81%
2025-03-06	8.39	8.72	8.39	8.64	8.56	qfq	17,441,318	149,846,272	3.10%
2025-03-05	8.24	8.39	8.14	8.38	8.30	qfq	10,940,140	90,437,688	1.33%
2025-03-04	7.90	8.36	7.86	8.27	8.19	qfq	11,182,772	91,795,907	4.16%
2025-03-03	7.89	8.19	7.77	7.94	7.87	qfq	12,713,186	101,974,676	1.53%
2025-02-28	8.30	8.33	7.80	7.82	7.75	qfq	14,456,000	115,750,643	-6.24%
2025-02-27	8.40	8.48	8.18	8.34	8.26	qfq	14,420,300	119,915,221	-1.53%
2025-02-26	8.34	8.55	8.30	8.47	8.39	qfq	10,812,800	91,069,836	1.44%
2025-02-25	8.33	8.47	8.26	8.35	8.27	qfq	11,675,995	97,662,767	-1.76%
2025-02-24	8.40	8.70	8.27	8.50	8.42	qfq	19,313,887	164,535,344	1.07%
2025-02-21	8.38	8.50	8.25	8.41	8.33	qfq	14,754,450	123,562,451	-0.12%
2025-02-20	8.38	8.50	8.29	8.42	8.34	qfq	14,450,917	121,279,982	-0.12%
2025-02-19	7.93	8.50	7.80	8.43	8.35	qfq	23,198,619	192,364,431	7.25%
2025-02-18	8.21	8.24	7.80	7.86	7.79	qfq	13,914,500	111,197,421	-3.91%
2025-02-17	8.18	8.26	8.08	8.18	8.11	qfq	12,569,902	102,790,532	0.12%
2025-02-14	8.05	8.24	8.04	8.17	8.10	qfq	10,845,400	88,384,192	1.62%
2025-02-13	8.27	8.33	8.00	8.04	7.97	qfq	12,989,100	105,866,062	-2.78%
2025-02-12	8.23	8.33	8.19	8.27	8.19	qfq	11,506,201	95,107,996	0.61%
2025-02-11	8.26	8.31	8.06	8.22	8.15	qfq	12,490,358	102,258,634	-0.84%
2025-02-10	8.00	8.29	7.96	8.29	8.21	qfq	17,766,700	144,256,767	3.62%
2025-02-07	8.15	8.15	7.90	8.00	7.93	qfq	18,163,045	145,417,054	-0.37%
2025-02-06	8.06	8.06	7.89	8.03	7.96	qfq	17,039,164	135,755,542	-0.62%
2025-02-05	7.88	8.09	7.88	8.08	8.01	qfq	11,940,600	95,718,459	3.32%
2025-01-27	7.70	7.89	7.65	7.82	7.75	qfq	12,248,000	95,613,369	0.77%
2025-01-24	7.47	7.76	7.43	7.76	7.69	qfq	13,121,355	99,911,659	2.78%
2025-01-23	7.42	7.74	7.36	7.55	7.48	qfq	14,866,257	112,773,302	3.00%
2025-01-22	7.32	7.44	7.31	7.33	7.26	qfq	7,393,000	54,527,242	-0.95%
2025-01-21	7.40	7.46	7.25	7.40	7.33	qfq	9,503,500	69,862,797	0.54%
2025-01-20	7.32	7.45	7.25	7.36	7.29	qfq	12,829,200	94,474,041	1.38%
2025-01-17	7.19	7.46	7.11	7.26	7.19	qfq	11,956,600	86,645,492	0.97%
2025-01-16	7.30	7.39	7.10	7.19	7.12	qfq	9,163,050	66,418,677	-0.42%
2025-01-15	7.30	7.35	7.18	7.22	7.15	qfq	9,301,045	67,532,650	-0.96%
2025-01-14	6.88	7.29	6.88	7.29	7.22	qfq	14,710,800	105,191,190	6.89%
2025-01-13	6.61	6.86	6.48	6.82	6.76	qfq	10,539,846	70,614,615	1.04%
2025-01-10	6.95	7.12	6.74	6.75	6.69	qfq	11,019,000	76,675,603	-3.02%
2025-01-09	6.90	7.12	6.90	6.96	6.90	qfq	12,593,600	88,193,085	-1.28%
2025-01-08	6.97	7.12	6.71	7.05	6.99	qfq	13,880,390	96,200,560	0.14%
2025-01-07	6.68	7.04	6.68	7.04	6.98	qfq	12,866,397	88,405,824	6.18%
2025-01-06	6.80	6.92	6.51	6.63	6.57	qfq	14,525,343	97,528,924	-2.93%
2025-01-03	7.60	7.67	6.76	6.83	6.77	qfq	23,174,200	164,923,766	-10.13%
2025-01-02	7.92	8.05	7.44	7.60	7.53	qfq	13,726,300	106,673,356	-4.04%
2024-12-31	8.43	8.44	7.92	7.92	7.85	qfq	15,814,300	128,223,524	-5.15%
2024-12-30	8.48	8.55	8.12	8.35	8.27	qfq	14,215,000	118,992,386	-0.95%
2024-12-27	8.63	8.72	8.38	8.43	8.35	qfq	21,455,404	183,422,995	-0.82%
2024-12-26	8.08	8.65	8.06	8.50	8.42	qfq	26,670,300	224,975,285	5.46%
2024-12-25	7.96	8.13	7.56	8.06	7.99	qfq	19,764,800	156,194,000	1.26%
2024-12-24	7.98	8.10	7.83	7.96	7.89	qfq	11,311,400	90,102,169	1.40%
2024-12-23	8.38	8.41	7.81	7.85	7.78	qfq	18,585,800	149,834,266	-6.77%
2024-12-20	8.18	8.51	8.14	8.42	8.34	qfq	15,885,100	133,002,586	2.43%
2024-12-19	7.95	8.23	7.90	8.22	8.15	qfq	14,668,392	118,830,681	1.23%
2024-12-18	8.33	8.34	7.86	8.12	8.05	qfq	20,943,600	169,433,338	-1.22%
2024-12-17	8.32	8.52	8.17	8.22	8.15	qfq	24,204,604	201,713,805	-1.79%
2024-12-16	8.51	8.62	8.26	8.37	8.29	qfq	25,826,383	217,028,203	-2.90%
2024-12-13	8.68	8.89	8.56	8.62	8.54	qfq	28,014,856	244,621,618	-1.49%
2024-12-12	8.71	8.97	8.60	8.75	8.67	qfq	25,178,658	220,431,218	0.57%
2024-12-11	8.66	8.74	8.49	8.70	8.62	qfq	24,534,350	211,223,630	0.81%
2024-12-10	9.08	9.26	8.61	8.63	8.55	qfq	41,537,350	369,252,729	-1.71%
2024-12-09	8.45	8.95	8.40	8.78	8.70	qfq	37,117,641	322,226,440	2.33%
2024-12-06	8.87	8.92	8.55	8.58	8.50	qfq	40,446,430	352,372,664	-4.56%
2024-12-05	8.66	9.28	8.40	8.99	8.91	qfq	53,803,849	473,035,996	3.93%
2024-12-04	8.46	8.99	8.25	8.65	8.57	qfq	51,954,052	450,817,179	0.00%
2024-12-03	8.42	8.89	8.30	8.65	8.57	qfq	53,320,280	462,837,686	2.37%
2024-12-02	8.40	9.10	8.30	8.45	8.37	qfq	61,248,601	530,190,473	0.48%
2024-11-29	7.86	9.32	7.70	8.41	8.33	qfq	68,987,329	572,471,955	7.00%
2024-11-28	7.68	8.06	7.59	7.86	7.79	qfq	39,667,040	309,513,315	1.95%
2024-11-27	7.50	7.74	7.15	7.71	7.64	qfq	35,494,562	266,763,675	0.26%
2024-11-26	7.21	7.80	7.15	7.69	7.62	qfq	35,156,280	264,291,132	6.07%
2024-11-25	7.19	7.25	7.02	7.25	7.18	qfq	11,404,800	81,550,913	2.11%
2024-11-22	7.45	7.55	7.05	7.10	7.04	qfq	15,817,500	116,443,402	-4.70%
2024-11-21	7.40	7.46	7.30	7.45	7.38	qfq	11,331,500	83,931,683	0.27%
2024-11-20	7.14	7.45	7.12	7.43	7.36	qfq	12,853,925	93,948,615	3.48%
2024-11-19	7.03	7.18	6.92	7.18	7.11	qfq	10,885,300	76,634,418	1.99%
2024-11-18	7.29	7.36	6.87	7.04	6.98	qfq	16,667,454	117,389,165	-2.63%
2024-11-15	7.36	7.59	7.21	7.23	7.16	qfq	14,719,000	109,089,619	-2.17%
2024-11-14	7.62	7.74	7.37	7.39	7.32	qfq	15,251,200	115,097,398	-3.27%
2024-11-13	7.50	7.66	7.33	7.64	7.57	qfq	17,852,300	134,497,029	1.19%
2024-11-12	7.66	7.78	7.45	7.55	7.48	qfq	22,224,956	168,860,933	-1.44%
2024-11-11	7.34	7.69	7.32	7.66	7.59	qfq	22,582,900	170,207,898	4.22%
2024-11-08	7.48	7.56	7.30	7.35	7.28	qfq	18,632,000	138,211,972	-0.68%
2024-11-07	7.22	7.40	7.19	7.40	7.33	qfq	16,513,800	120,887,193	1.79%
2024-11-06	7.30	7.41	7.21	7.27	7.20	qfq	19,950,480	145,779,718	-0.68%
2024-11-05	7.05	7.37	7.02	7.32	7.25	qfq	18,982,900	137,997,654	4.13%
2024-11-04	6.74	7.03	6.70	7.03	6.97	qfq	12,213,464	84,140,465	4.15%
2024-11-01	7.25	7.25	6.70	6.75	6.69	qfq	24,839,833	172,019,854	-7.15%
2024-10-31	7.20	7.36	7.13	7.27	7.20	qfq	20,396,734	147,992,676	0.97%
2024-10-30	7.35	7.41	7.05	7.20	7.13	qfq	24,337,976	174,838,741	-3.36%
2024-10-29	7.40	7.83	7.36	7.45	7.38	qfq	38,424,000	291,106,344	1.50%
2024-10-28	7.25	7.37	7.19	7.34	7.27	qfq	20,569,856	149,871,635	0.41%
2024-10-25	7.30	7.40	7.25	7.31	7.24	qfq	24,473,732	178,799,614	0.69%
2024-10-24	7.19	7.34	7.15	7.26	7.19	qfq	17,013,393	122,841,842	1.26%
2024-10-23	7.20	7.31	7.11	7.17	7.10	qfq	20,620,000	148,795,432	0.00%
2024-10-22	7.45	7.50	7.14	7.17	7.10	qfq	36,394,810	264,615,830	-6.03%
2024-10-21	7.40	7.83	7.28	7.63	7.56	qfq	55,525,694	417,415,870	1.19%
2024-10-18	7.50	7.88	7.07	7.54	7.47	qfq	65,814,225	484,682,563	0.53%
2024-10-17	8.18	8.36	7.50	7.50	7.43	qfq	100,191,057	797,391,307	-2.85%
2024-10-16	6.31	7.72	6.30	7.72	7.65	qfq	68,423,507	495,428,891	20.06%
2024-10-15	6.55	6.71	6.36	6.43	6.37	qfq	18,217,432	119,322,846	-1.83%
2024-10-14	6.10	6.57	6.03	6.55	6.49	qfq	20,446,648	128,579,610	9.17%
2024-10-11	6.37	6.37	5.93	6.00	5.95	qfq	17,208,101	104,762,655	-5.96%
2024-10-10	6.48	6.64	6.31	6.38	6.32	qfq	15,888,301	102,753,574	0.00%
2024-10-09	6.95	6.95	6.30	6.38	6.32	qfq	28,708,597	190,510,388	-12.84%
2024-10-08	7.64	7.64	6.60	7.32	7.25	qfq	42,546,278	300,623,084	13.31%
2024-09-30	5.96	6.55	5.82	6.46	6.40	qfq	42,094,660	259,151,634	12.74%
2024-09-27	5.58	5.82	5.53	5.73	5.68	qfq	11,249,000	63,696,986	4.18%
2024-09-26	5.42	5.51	5.37	5.50	5.45	qfq	7,920,900	43,175,219	2.04%
2024-09-25	5.39	5.52	5.36	5.39	5.34	qfq	10,045,800	54,753,535	0.56%
2024-09-24	5.29	5.39	5.20	5.36	5.31	qfq	8,942,300	47,507,011	1.52%
2024-09-23	5.27	5.32	5.20	5.28	5.23	qfq	5,211,800	27,436,337	-0.38%
2024-09-20	5.27	5.30	5.21	5.30	5.25	qfq	6,740,058	35,415,086	0.57%
2024-09-19	5.05	5.28	5.01	5.27	5.22	qfq	7,818,158	40,548,292	5.19%
2024-09-18	5.19	5.19	4.93	5.01	4.96	qfq	5,974,900	30,004,595	-2.72%
2024-09-13	5.19	5.22	5.13	5.15	5.10	qfq	5,389,200	27,827,093	-0.77%
2024-09-12	5.16	5.25	5.11	5.19	5.14	qfq	5,882,500	30,585,682	1.17%
2024-09-11	5.14	5.19	5.05	5.13	5.08	qfq	5,856,700	30,043,743	-0.19%
2024-09-10	5.03	5.17	4.97	5.14	5.09	qfq	4,488,300	22,745,719	1.98%
2024-09-09	5.05	5.10	4.97	5.04	4.99	qfq	4,710,700	23,679,411	-0.40%
2024-09-06	5.19	5.20	5.05	5.06	5.01	qfq	4,534,000	23,177,801	-2.32%
2024-09-05	5.13	5.22	5.13	5.18	5.13	qfq	4,658,400	24,067,720	0.78%
2024-09-04	5.19	5.19	5.08	5.14	5.09	qfq	5,438,600	27,927,199	-1.15%
2024-09-03	5.19	5.24	5.10	5.20	5.15	qfq	4,950,100	25,622,675	1.17%
2024-09-02	5.18	5.26	5.13	5.14	5.09	qfq	6,790,400	35,312,284	-0.77%
2024-08-30	5.16	5.28	5.14	5.18	5.13	qfq	8,335,400	43,553,489	0.39%
2024-08-29	4.96	5.18	4.88	5.16	5.11	qfq	8,611,000	43,671,676	3.61%
2024-08-28	4.85	5.08	4.78	4.98	4.93	qfq	8,422,200	41,745,861	2.26%
2024-08-27	4.92	5.06	4.83	4.87	4.83	qfq	8,672,280	42,786,524	-1.22%
2024-08-26	4.88	4.98	4.82	4.93	4.89	qfq	3,935,881	19,380,093	0.20%
2024-08-23	4.88	4.97	4.78	4.92	4.88	qfq	5,099,100	24,929,799	0.00%
2024-08-22	5.08	5.12	4.90	4.92	4.88	qfq	5,791,400	28,951,205	-2.77%
2024-08-21	5.00	5.12	4.99	5.06	5.01	qfq	3,758,000	19,003,983	0.80%
2024-08-20	5.16	5.16	5.00	5.02	4.97	qfq	5,251,058	26,542,927	-2.14%
2024-08-19	5.16	5.27	5.08	5.13	5.08	qfq	6,055,377	31,334,100	-0.19%
2024-08-16	5.10	5.20	5.07	5.14	5.09	qfq	6,392,500	32,831,846	0.78%
2024-08-15	4.94	5.12	4.85	5.10	5.05	qfq	6,958,500	34,944,203	3.24%
2024-08-14	4.86	4.96	4.84	4.94	4.90	qfq	4,725,500	23,255,073	1.86%
2024-08-13	4.81	4.89	4.71	4.85	4.81	qfq	5,889,712	28,325,789	0.41%
2024-08-12	4.87	4.92	4.79	4.83	4.79	qfq	6,608,755	31,957,311	-1.43%
2024-08-09	5.01	5.05	4.90	4.90	4.86	qfq	8,234,940	40,846,876	-1.61%
2024-08-08	5.06	5.08	4.89	4.98	4.93	qfq	14,436,133	71,890,387	-3.49%
2024-08-07	5.12	5.33	5.09	5.16	5.11	qfq	18,195,521	94,071,900	1.78%
2024-08-06	5.27	5.90	4.97	5.07	5.02	qfq	21,653,501	113,123,143	2.84%
2024-08-05	5.08	5.19	4.92	4.93	4.89	qfq	4,978,821	25,170,226	-3.52%
2024-08-02	5.20	5.25	5.07	5.11	5.06	qfq	3,946,821	20,401,223	-2.29%
2024-08-01	5.19	5.31	5.17	5.23	5.18	qfq	5,185,100	27,142,531	0.77%
2024-07-31	5.04	5.19	5.00	5.19	5.14	qfq	4,585,500	23,451,320	3.18%
2024-07-30	5.02	5.09	4.98	5.03	4.98	qfq	2,793,800	14,087,646	-0.20%
2024-07-29	4.92	5.08	4.85	5.04	4.99	qfq	3,773,500	18,892,582	2.44%
2024-07-26	4.82	4.96	4.82	4.92	4.88	qfq	3,737,119	18,363,339	2.07%
2024-07-25	4.80	4.93	4.75	4.82	4.78	qfq	4,999,400	24,169,616	0.21%
2024-07-24	4.89	4.93	4.77	4.81	4.77	qfq	3,799,600	18,440,355	-2.04%
2024-07-23	5.01	5.03	4.90	4.91	4.87	qfq	3,706,700	18,439,262	-1.80%
2024-07-22	4.87	5.06	4.85	5.00	4.95	qfq	7,403,888	36,886,607	3.95%
2024-07-19	4.66	4.90	4.63	4.81	4.77	qfq	5,465,503	26,167,782	2.78%
2024-07-18	4.84	4.84	4.58	4.68	4.64	qfq	7,026,500	32,686,250	-3.51%
2024-07-17	4.98	5.05	4.84	4.85	4.81	qfq	4,042,876	19,787,730	-3.58%
2024-07-16	5.02	5.07	4.96	5.03	4.98	qfq	2,782,452	13,958,549	0.60%
2024-07-15	5.09	5.13	4.98	5.00	4.95	qfq	4,177,288	20,964,683	-1.77%
2024-07-12	5.17	5.22	5.08	5.09	5.04	qfq	3,241,400	16,687,134	-1.17%
2024-07-11	5.03	5.17	5.03	5.15	5.10	qfq	5,359,100	27,419,425	3.83%
2024-07-10	4.98	5.06	4.94	4.96	4.91	qfq	3,760,700	18,819,005	-1.20%
2024-07-09	4.97	5.06	4.78	5.02	4.97	qfq	5,619,712	27,827,821	0.60%
2024-07-08	5.14	5.16	4.98	4.99	4.94	qfq	3,929,612	19,759,307	-3.11%
2024-07-05	5.02	5.18	4.93	5.15	5.10	qfq	4,037,034	20,518,037	2.59%
2024-07-04	5.22	5.30	5.01	5.02	4.97	qfq	4,666,300	23,842,353	-3.83%
2024-07-03	5.33	5.35	5.22	5.22	5.17	qfq	3,463,700	18,247,395	-2.25%
2024-07-02	5.20	5.40	5.18	5.34	5.29	qfq	5,328,553	28,422,470	2.89%
2024-07-01	5.27	5.27	5.05	5.19	5.14	qfq	4,731,200	24,361,231	-1.14%
2024-06-28	5.22	5.36	5.20	5.25	5.20	qfq	4,480,527	23,685,507	0.38%
2024-06-27	5.38	5.40	5.20	5.23	5.18	qfq	4,680,327	24,810,877	-2.43%
2024-06-26	5.12	5.38	5.03	5.36	5.31	qfq	5,175,727	26,967,286	5.30%
2024-06-25	5.18	5.25	5.05	5.09	5.04	qfq	3,923,400	20,166,658	-1.17%
2024-06-24	5.34	5.39	5.09	5.15	5.10	qfq	5,475,067	28,532,938	-3.74%
2024-06-21	5.34	5.38	5.25	5.35	5.30	qfq	4,089,600	21,813,568	-0.19%
2024-06-20	5.46	5.52	5.36	5.36	5.31	qfq	3,931,200	21,330,774	-2.19%
2024-06-19	5.49	5.57	5.47	5.48	5.43	qfq	4,355,089	23,969,055	-0.54%
2024-06-18	5.44	5.54	5.39	5.51	5.46	qfq	4,795,700	26,247,496	1.10%
2024-06-17	5.29	5.53	5.25	5.45	5.40	qfq	8,308,730	44,972,937	2.06%
2024-06-14	5.27	5.34	5.19	5.34	5.29	qfq	3,693,300	19,505,459	1.14%
2024-06-13	5.42	5.42	5.22	5.28	5.23	qfq	4,576,454	24,266,223	-1.49%
2024-06-12	5.26	5.41	5.21	5.36	5.31	qfq	5,238,230	28,018,585	2.29%
2024-06-11	5.21	5.29	5.01	5.24	5.19	qfq	6,360,187	32,941,280	0.77%
2024-06-07	5.10	5.29	5.07	5.20	5.15	qfq	7,356,619	38,196,836	2.77%
2024-06-06	5.48	5.74	4.96	5.06	5.01	qfq	17,569,500	93,037,532	-7.50%
2024-06-05	5.30	5.58	5.22	5.47	5.42	qfq	9,230,465	49,989,383	2.24%
2024-06-04	5.37	5.43	5.18	5.35	5.30	qfq	7,702,700	40,744,964	-1.29%
2024-06-03	5.70	5.71	5.36	5.42	5.37	qfq	6,475,300	35,624,582	-3.90%
2024-05-31	5.51	5.69	5.47	5.64	5.59	qfq	5,442,648	30,479,939	2.92%
2024-05-30	5.50	5.54	5.43	5.48	5.43	qfq	3,376,300	18,556,411	-0.72%
2024-05-29	5.46	5.65	5.46	5.52	5.47	qfq	3,412,600	18,957,470	0.18%
2024-05-28	5.54	5.60	5.48	5.51	5.46	qfq	3,175,700	17,593,106	-1.25%
2024-05-27	5.52	5.61	5.43	5.58	5.49	qfq	4,568,600	25,147,400	1.27%
2024-05-24	5.59	5.64	5.51	5.51	5.42	qfq	3,127,053	17,379,366	-1.43%
2024-05-23	5.70	5.70	5.57	5.59	5.50	qfq	4,429,700	24,902,942	-1.93%
2024-05-22	5.75	5.79	5.67	5.70	5.60	qfq	3,721,500	21,287,053	-0.52%
2024-05-21	5.72	5.80	5.67	5.73	5.63	qfq	4,600,850	26,326,065	-0.69%
2024-05-20	5.87	5.92	5.74	5.77	5.67	qfq	5,459,549	31,754,550	-1.54%
2024-05-17	5.73	5.88	5.65	5.86	5.76	qfq	6,050,712	35,090,367	2.63%
2024-05-16	5.64	5.74	5.60	5.71	5.61	qfq	4,441,200	25,345,102	1.60%
2024-05-15	5.68	5.80	5.59	5.62	5.53	qfq	4,653,960	26,453,859	-1.23%
2024-05-14	5.58	5.73	5.58	5.69	5.59	qfq	5,124,100	29,083,532	2.34%
2024-05-13	5.67	5.67	5.51	5.56	5.47	qfq	5,210,218	29,064,706	-2.63%
2024-05-10	5.79	5.84	5.65	5.71	5.61	qfq	5,391,496	30,741,196	-1.38%
2024-05-09	5.80	5.87	5.77	5.79	5.69	qfq	4,397,906	25,580,662	0.17%
2024-05-08	5.92	5.95	5.76	5.78	5.68	qfq	5,155,800	30,068,296	-2.53%
2024-05-07	5.89	6.03	5.84	5.93	5.83	qfq	6,028,599	35,761,821	0.34%
2024-05-06	5.85	6.06	5.83	5.91	5.81	qfq	7,077,404	41,844,905	1.37%
2024-04-30	5.77	5.90	5.67	5.83	5.73	qfq	8,894,455	51,462,864	0.69%
2024-04-29	5.55	5.81	5.52	5.79	5.69	qfq	13,496,535	76,767,684	3.76%
2024-04-26	5.80	5.81	5.40	5.58	5.49	qfq	17,802,292	98,468,192	-5.58%
2024-04-25	5.86	5.95	5.78	5.91	5.81	qfq	5,095,900	30,056,057	0.68%
2024-04-24	5.58	5.91	5.56	5.87	5.77	qfq	6,294,800	36,294,069	5.01%
2024-04-23	5.40	5.62	5.40	5.59	5.50	qfq	4,688,400	25,999,680	1.64%
2024-04-22	5.50	5.54	5.26	5.50	5.41	qfq	5,120,200	27,788,067	-0.54%
2024-04-19	5.52	5.66	5.43	5.53	5.44	qfq	4,987,800	27,545,980	0.00%
2024-04-18	5.59	5.65	5.35	5.53	5.44	qfq	6,861,155	37,857,796	-0.18%
2024-04-17	5.05	5.55	5.04	5.54	5.45	qfq	10,409,868	55,622,811	12.37%
2024-04-16	5.49	5.58	4.90	4.93	4.85	qfq	12,272,288	62,654,180	-12.59%
2024-04-15	6.00	6.00	5.52	5.64	5.55	qfq	9,520,700	54,523,849	-4.73%
2024-04-12	5.93	6.04	5.90	5.92	5.82	qfq	5,382,771	32,207,435	-0.17%
2024-04-11	5.92	6.07	5.82	5.93	5.83	qfq	4,443,800	26,584,643	0.00%
2024-04-10	6.08	6.14	5.87	5.93	5.83	qfq	5,125,500	30,600,155	-3.10%
2024-04-09	6.00	6.14	5.99	6.12	6.02	qfq	6,413,934	39,010,690	2.34%
2024-04-08	6.27	6.28	5.97	5.98	5.88	qfq	9,687,600	58,727,801	-5.38%
2024-04-03	6.40	6.56	6.19	6.32	6.21	qfq	8,264,000	52,678,112	-1.25%
2024-04-02	6.39	6.48	6.35	6.40	6.29	qfq	5,282,925	33,894,158	0.00%
2024-04-01	6.37	6.43	6.31	6.40	6.29	qfq	7,490,000	47,698,355	1.11%
2024-03-29	6.23	6.34	6.16	6.33	6.22	qfq	4,689,000	29,331,155	1.93%
2024-03-28	6.00	6.30	5.97	6.21	6.11	qfq	5,867,800	36,357,475	3.85%
2024-03-27	6.24	6.28	5.98	5.98	5.88	qfq	5,684,300	34,804,874	-4.17%
2024-03-26	6.33	6.40	6.13	6.24	6.13	qfq	5,601,100	35,036,070	-1.42%
2024-03-25	6.50	6.58	6.33	6.33	6.22	qfq	6,397,100	41,557,281	-3.21%
2024-03-22	6.62	6.66	6.40	6.54	6.43	qfq	6,930,400	45,121,143	-1.65%
2024-03-21	6.67	6.70	6.56	6.65	6.54	qfq	5,382,523	35,685,156	-0.30%
2024-03-20	6.45	6.69	6.43	6.67	6.56	qfq	6,463,341	42,544,411	3.09%
2024-03-19	6.46	6.56	6.40	6.47	6.36	qfq	5,933,183	38,589,904	0.47%
2024-03-18	6.35	6.45	6.27	6.44	6.33	qfq	5,939,400	38,031,901	1.74%
2024-03-15	6.23	6.33	6.11	6.33	6.22	qfq	5,861,610	36,512,219	1.44%
2024-03-14	6.30	6.39	6.11	6.24	6.13	qfq	6,626,100	41,582,004	-0.64%
2024-03-13	6.20	6.36	6.19	6.28	6.17	qfq	6,404,408	40,294,511	0.96%
2024-03-12	6.18	6.24	6.09	6.22	6.12	qfq	5,392,733	33,334,192	0.81%
2024-03-11	6.11	6.19	6.08	6.17	6.07	qfq	5,896,500	36,195,462	0.82%
2024-03-08	6.03	6.18	5.93	6.12	6.02	qfq	7,385,200	44,608,087	0.33%
2024-03-07	6.06	6.41	6.05	6.10	6.00	qfq	10,572,259	65,751,652	0.66%
2024-03-06	6.00	6.12	5.92	6.06	5.96	qfq	5,370,600	32,373,466	0.66%
2024-03-05	6.11	6.20	5.98	6.02	5.92	qfq	5,828,500	35,258,627	-2.59%
2024-03-04	6.12	6.21	5.99	6.18	6.08	qfq	6,943,984	42,498,795	1.48%
2024-03-01	5.91	6.13	5.85	6.09	5.99	qfq	8,318,500	50,086,685	3.92%
2024-02-29	5.64	5.89	5.61	5.86	5.76	qfq	9,956,500	57,706,973	3.72%
2024-02-28	6.21	6.36	5.63	5.65	5.55	qfq	12,942,400	77,224,438	-9.02%
2024-02-27	6.19	6.22	6.01	6.21	6.11	qfq	8,232,500	50,243,434	1.14%
2024-02-26	6.00	6.28	5.89	6.14	6.04	qfq	9,921,249	60,612,594	3.19%
2024-02-23	5.69	5.95	5.62	5.95	5.85	qfq	10,367,261	60,473,836	6.25%
2024-02-22	5.35	5.61	5.34	5.60	5.51	qfq	7,977,298	43,872,719	5.46%
2024-02-21	5.23	5.50	5.16	5.31	5.22	qfq	7,996,962	42,849,191	0.95%
2024-02-20	5.22	5.33	5.03	5.26	5.17	qfq	9,635,946	50,215,356	0.00%
2024-02-19	5.00	5.46	4.89	5.26	5.17	qfq	18,205,042	95,123,598	7.35%
2024-02-08	4.21	4.96	4.01	4.90	4.82	qfq	22,920,039	101,154,530	18.07%
2024-02-07	4.45	4.47	4.09	4.15	4.08	qfq	18,811,993	79,296,895	-5.25%
2024-02-06	4.11	4.58	3.88	4.38	4.31	qfq	21,989,308	91,934,063	0.46%
2024-02-05	5.17	5.21	4.32	4.36	4.29	qfq	26,195,369	119,947,746	-14.84%
2024-02-02	5.60	5.88	4.98	5.12	5.03	qfq	19,489,523	105,045,753	-7.25%
2024-02-01	4.65	5.75	4.65	5.52	5.43	qfq	18,816,089	103,153,208	-4.17%
2024-01-31	6.07	6.09	5.75	5.76	5.66	qfq	8,504,800	50,037,742	-6.04%
2024-01-30	6.23	6.37	6.10	6.13	6.03	qfq	6,711,000	41,796,815	-2.70%
2024-01-29	6.59	6.71	6.30	6.30	6.19	qfq	11,048,600	70,921,987	-4.55%
2024-01-26	6.71	7.14	6.57	6.60	6.49	qfq	17,400,444	116,854,296	2.17%
2024-01-25	6.10	6.47	6.01	6.46	6.35	qfq	10,047,595	62,985,274	6.95%
2024-01-24	5.95	6.10	5.73	6.04	5.94	qfq	7,838,900	46,466,328	1.85%
2024-01-23	5.91	5.99	5.72	5.93	5.83	qfq	8,977,450	52,711,595	-0.50%
2024-01-22	6.40	6.50	5.93	5.96	5.86	qfq	9,163,801	56,727,713	-6.73%
2024-01-19	6.55	6.59	6.35	6.39	6.28	qfq	6,002,900	38,679,871	-2.74%
2024-01-18	6.77	6.82	6.42	6.57	6.46	qfq	8,845,000	57,903,583	-4.37%
2024-01-17	6.97	7.05	6.78	6.87	6.75	qfq	4,083,093	28,179,382	-1.29%
2024-01-16	7.01	7.01	6.80	6.96	6.84	qfq	5,257,793	36,187,365	-0.71%
2024-01-15	7.02	7.04	6.93	7.01	6.89	qfq	5,291,571	36,917,277	-0.71%
2024-01-12	7.17	7.23	7.05	7.06	6.94	qfq	3,710,100	26,364,774	-1.94%
2024-01-11	7.05	7.20	7.03	7.20	7.08	qfq	5,042,886	35,970,188	2.13%
2024-01-10	7.12	7.18	6.97	7.05	6.93	qfq	5,957,577	42,081,404	-1.67%
2024-01-09	7.11	7.22	7.10	7.17	7.05	qfq	5,666,100	40,579,039	0.84%
2024-01-08	7.21	7.28	7.10	7.11	6.99	qfq	3,896,365	27,991,922	-2.20%
2024-01-05	7.44	7.44	7.24	7.27	7.15	qfq	3,622,200	26,558,448	-1.76%
2024-01-04	7.39	7.46	7.30	7.40	7.28	qfq	4,197,890	31,057,931	-0.13%
2024-01-03	7.46	7.48	7.32	7.41	7.29	qfq	4,643,486	34,321,780	-0.54%
2024-01-02	7.44	7.50	7.39	7.45	7.32	qfq	4,808,800	35,874,627	0.00%
2023-12-29	7.21	7.46	7.17	7.45	7.32	qfq	5,385,200	39,634,077	3.62%
2023-12-28	7.12	7.25	7.01	7.19	7.07	qfq	5,287,500	37,809,267	0.98%
2023-12-27	7.02	7.15	6.97	7.12	7.00	qfq	3,852,800	27,293,045	1.71%
2023-12-26	7.11	7.13	6.98	7.00	6.88	qfq	4,857,560	34,159,767	-1.82%
2023-12-25	7.18	7.22	7.02	7.13	7.01	qfq	4,220,200	30,052,844	-0.14%
2023-12-22	7.34	7.35	7.11	7.14	7.02	qfq	5,066,500	36,510,700	-2.72%
2023-12-21	7.33	7.40	7.16	7.34	7.22	qfq	5,236,800	38,163,923	0.14%
2023-12-20	7.41	7.47	7.32	7.33	7.21	qfq	4,199,612	30,990,558	-1.08%
2023-12-19	7.34	7.42	7.30	7.41	7.29	qfq	3,527,550	25,951,629	1.51%
2023-12-18	7.37	7.42	7.29	7.30	7.18	qfq	5,090,373	37,432,055	-1.48%
2023-12-15	7.42	7.48	7.33	7.41	7.29	qfq	5,554,200	41,094,029	-0.13%
2023-12-14	7.49	7.57	7.39	7.42	7.30	qfq	3,423,951	25,607,100	-0.93%
2023-12-13	7.54	7.60	7.45	7.49	7.36	qfq	4,103,751	30,837,507	-0.93%
2023-12-12	7.50	7.58	7.47	7.56	7.43	qfq	4,557,789	34,274,713	0.80%
2023-12-11	7.38	7.51	7.32	7.50	7.37	qfq	6,215,000	46,233,992	1.49%
2023-12-08	7.62	7.65	7.39	7.39	7.27	qfq	4,910,600	36,865,822	-2.51%
2023-12-07	7.49	7.61	7.46	7.58	7.45	qfq	4,184,400	31,567,941	1.20%
2023-12-06	7.45	7.58	7.33	7.49	7.36	qfq	4,004,700	29,948,092	0.94%
2023-12-05	7.60	7.60	7.41	7.42	7.30	qfq	3,841,500	28,716,562	-2.50%
2023-12-04	7.58	7.65	7.52	7.61	7.48	qfq	4,214,019	32,017,203	0.53%
2023-12-01	7.48	7.60	7.42	7.57	7.44	qfq	4,398,186	33,042,621	1.20%
2023-11-30	7.55	7.55	7.35	7.48	7.35	qfq	6,329,400	47,108,149	-0.93%
2023-11-29	7.59	7.63	7.50	7.55	7.42	qfq	5,771,800	43,673,286	-0.53%
2023-11-28	7.49	7.65	7.47	7.59	7.46	qfq	3,899,400	29,524,577	1.07%
2023-11-27	7.43	7.58	7.42	7.51	7.38	qfq	6,590,800	49,440,394	0.54%
2023-11-24	7.60	7.65	7.43	7.47	7.34	qfq	4,595,900	34,409,560	-1.84%
2023-11-23	7.51	7.62	7.48	7.61	7.48	qfq	3,860,300	29,211,984	1.33%
2023-11-22	7.60	7.65	7.50	7.51	7.38	qfq	5,362,200	40,598,238	-0.40%
2023-11-21	7.70	7.72	7.53	7.54	7.41	qfq	6,857,300	52,051,960	-2.08%
2023-11-20	7.61	7.76	7.60	7.70	7.57	qfq	5,605,456	43,121,384	1.18%
2023-11-17	7.57	7.66	7.55	7.61	7.48	qfq	3,943,200	30,005,768	0.53%
2023-11-16	7.66	7.72	7.56	7.57	7.44	qfq	4,291,600	32,727,633	-1.05%
2023-11-15	7.61	7.68	7.55	7.65	7.52	qfq	5,291,500	40,382,332	0.66%
2023-11-14	7.59	7.67	7.55	7.60	7.47	qfq	6,966,178	52,964,743	0.66%
2023-11-13	7.38	7.56	7.35	7.55	7.42	qfq	7,004,240	52,501,002	2.72%
2023-11-10	7.35	7.38	7.28	7.35	7.23	qfq	3,523,853	25,877,449	0.00%
2023-11-09	7.35	7.44	7.31	7.35	7.23	qfq	5,011,800	36,956,153	-0.27%
2023-11-08	7.42	7.46	7.31	7.37	7.25	qfq	5,336,100	39,398,395	0.27%
2023-11-07	7.29	7.40	7.26	7.35	7.23	qfq	5,394,117	39,543,250	1.10%
2023-11-06	7.16	7.29	7.16	7.27	7.15	qfq	5,783,090	42,013,876	1.54%
2023-11-03	7.11	7.22	7.05	7.16	7.04	qfq	4,029,400	28,864,150	1.27%
2023-11-02	7.13	7.17	7.05	7.07	6.95	qfq	3,828,900	27,240,922	-1.12%
2023-11-01	7.08	7.16	7.05	7.15	7.03	qfq	4,205,400	29,970,450	0.99%
2023-10-31	7.10	7.19	7.04	7.08	6.96	qfq	5,171,000	36,723,732	0.00%
2023-10-30	6.93	7.13	6.90	7.08	6.96	qfq	6,529,700	46,086,850	2.46%
2023-10-27	6.99	7.03	6.84	6.91	6.79	qfq	3,996,578	27,661,107	-1.14%
2023-10-26	7.00	7.06	6.91	6.99	6.87	qfq	2,568,100	17,956,762	-0.29%
2023-10-25	6.78	7.04	6.77	7.01	6.89	qfq	4,269,200	29,702,778	3.39%
2023-10-24	6.67	6.84	6.56	6.78	6.67	qfq	4,469,700	30,053,000	2.73%
2023-10-23	6.84	6.85	6.57	6.60	6.49	qfq	5,287,000	35,285,506	-3.23%
2023-10-20	6.98	7.08	6.81	6.82	6.71	qfq	4,466,800	30,836,669	-2.15%
2023-10-19	6.97	7.17	6.96	6.97	6.85	qfq	3,135,300	22,161,390	-1.13%
2023-10-18	7.12	7.18	6.94	7.05	6.93	qfq	3,923,000	27,546,895	-1.67%
2023-10-17	7.09	7.18	7.03	7.17	7.05	qfq	3,758,500	26,743,799	1.41%
2023-10-16	7.13	7.13	7.00	7.07	6.95	qfq	3,714,000	26,185,731	-0.14%
2023-10-13	7.15	7.15	7.05	7.08	6.96	qfq	3,351,300	23,743,268	-0.98%
2023-10-12	7.22	7.25	7.13	7.15	7.03	qfq	3,691,493	26,418,615	-0.56%
2023-10-11	7.20	7.27	7.09	7.19	7.07	qfq	5,271,100	37,914,155	0.28%
2023-10-10	7.16	7.19	7.10	7.17	7.05	qfq	3,319,100	23,779,332	0.00%
2023-10-09	7.00	7.18	6.96	7.17	7.05	qfq	6,151,200	43,746,407	1.56%
2023-09-28	6.99	7.06	6.90	7.06	6.94	qfq	2,648,212	18,556,172	2.17%
2023-09-27	6.87	6.98	6.80	6.91	6.79	qfq	3,392,800	23,443,986	0.44%
2023-09-26	6.88	6.94	6.78	6.88	6.76	qfq	3,556,993	24,437,361	0.58%
2023-09-25	7.12	7.12	6.76	6.84	6.72	qfq	5,081,704	34,888,398	-2.84%
2023-09-22	6.80	7.06	6.76	7.04	6.92	qfq	4,315,300	29,964,178	3.53%
2023-09-21	6.80	6.91	6.76	6.80	6.69	qfq	3,094,312	21,105,376	-0.29%
2023-09-20	6.88	6.94	6.80	6.82	6.71	qfq	4,854,010	33,288,151	-0.87%
2023-09-19	7.04	7.04	6.86	6.88	6.76	qfq	3,945,900	27,290,033	-2.27%
2023-09-18	6.95	7.08	6.91	7.04	6.92	qfq	3,722,000	26,132,847	1.44%
2023-09-15	7.07	7.07	6.92	6.94	6.82	qfq	3,455,500	24,165,747	-0.86%
2023-09-14	7.01	7.10	6.96	7.00	6.88	qfq	2,781,767	19,522,460	-0.99%
2023-09-13	7.16	7.16	7.00	7.07	6.95	qfq	3,553,610	25,061,474	-1.26%
2023-09-12	7.25	7.25	7.11	7.16	7.04	qfq	2,373,200	17,026,342	-0.56%
2023-09-11	7.15	7.23	7.11	7.20	7.08	qfq	4,226,601	30,402,489	0.42%
2023-09-08	7.08	7.20	7.05	7.17	7.05	qfq	3,442,401	24,595,460	1.27%
2023-09-07	7.10	7.21	7.07	7.08	6.96	qfq	4,395,400	31,407,967	-0.98%
2023-09-06	7.04	7.15	6.99	7.15	7.03	qfq	4,151,700	29,480,801	1.42%
2023-09-05	7.07	7.12	7.01	7.05	6.93	qfq	4,093,412	28,928,077	-0.28%
2023-09-04	7.02	7.09	6.93	7.07	6.95	qfq	4,978,000	34,817,197	0.86%
2023-09-01	7.05	7.09	6.96	7.01	6.89	qfq	4,948,600	34,762,348	-0.28%
2023-08-31	6.97	7.13	6.94	7.03	6.91	qfq	7,983,400	56,231,287	0.43%
2023-08-30	6.86	7.08	6.85	7.00	6.88	qfq	11,941,666	83,387,432	1.74%
2023-08-29	6.70	7.05	6.51	6.88	6.76	qfq	16,375,630	112,543,314	7.00%
2023-08-28	6.73	6.75	6.39	6.43	6.32	qfq	3,582,227	23,568,915	0.63%
2023-08-25	6.63	6.63	6.33	6.39	6.28	qfq	4,560,600	29,631,403	-3.62%
2023-08-24	6.61	6.72	6.57	6.63	6.52	qfq	2,945,508	19,579,561	-0.45%
2023-08-23	6.72	6.76	6.60	6.66	6.55	qfq	3,023,100	20,184,879	-0.89%
2023-08-22	6.69	6.76	6.55	6.72	6.61	qfq	3,011,308	20,014,601	1.20%
2023-08-21	6.64	6.81	6.62	6.64	6.53	qfq	2,821,500	18,949,960	-0.30%
2023-08-18	6.75	6.82	6.65	6.66	6.55	qfq	3,064,700	20,651,611	-1.04%
2023-08-17	6.67	6.76	6.52	6.73	6.62	qfq	3,407,400	22,643,673	0.90%
2023-08-16	6.76	6.85	6.65	6.67	6.56	qfq	3,918,500	26,321,405	-2.20%
2023-08-15	6.92	6.94	6.75	6.82	6.71	qfq	2,834,000	19,363,989	-1.45%
2023-08-14	6.86	6.93	6.71	6.92	6.80	qfq	4,285,100	29,234,745	1.02%
2023-08-11	7.00	7.05	6.82	6.85	6.73	qfq	3,639,500	25,196,744	-2.56%
2023-08-10	7.05	7.12	6.96	7.03	6.91	qfq	4,369,900	30,708,074	-0.71%
2023-08-09	7.12	7.15	7.04	7.08	6.96	qfq	3,999,500	28,379,215	-0.28%
2023-08-08	7.12	7.14	7.04	7.10	6.98	qfq	3,290,200	23,325,931	0.14%
2023-08-07	7.10	7.16	7.02	7.09	6.97	qfq	3,094,689	21,935,525	-0.42%
2023-08-04	7.01	7.14	6.98	7.12	7.00	qfq	4,386,681	31,166,793	1.57%
2023-08-03	6.95	7.05	6.91	7.01	6.89	qfq	3,684,500	25,757,242	0.14%
2023-08-02	6.90	7.05	6.85	7.00	6.88	qfq	5,702,800	39,741,756	1.16%
2023-08-01	6.92	6.94	6.83	6.92	6.80	qfq	3,231,800	22,275,489	0.29%
2023-07-31	6.86	6.91	6.80	6.90	6.78	qfq	2,878,500	19,810,937	0.88%
2023-07-28	6.78	6.85	6.70	6.84	6.72	qfq	2,482,981	16,840,709	0.74%
2023-07-27	6.84	6.93	6.77	6.79	6.68	qfq	4,243,181	29,014,051	-0.88%
2023-07-26	6.90	6.95	6.82	6.85	6.73	qfq	2,418,500	16,577,631	-1.01%
2023-07-25	6.76	6.93	6.74	6.92	6.80	qfq	4,197,300	28,863,343	2.37%
2023-07-24	6.71	6.82	6.65	6.76	6.65	qfq	3,033,800	20,450,910	0.75%
2023-07-21	6.74	6.79	6.69	6.71	6.60	qfq	2,891,716	19,462,853	-0.30%
2023-07-20	6.82	6.86	6.71	6.73	6.62	qfq	3,232,246	21,907,540	-1.32%
2023-07-19	6.86	6.92	6.80	6.82	6.71	qfq	3,315,500	22,701,297	-0.58%
2023-07-18	6.91	6.98	6.83	6.86	6.74	qfq	3,979,900	27,398,462	-1.01%