SECURITY DETAIL · RAW DATA

首华燃气300483.SZ

ASZSECNYSTOCK

最近收盘价17.262026-07-17

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）23,883,050

成交额（元）422,270,939

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 0 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
最近三年无公司行动记录

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	17.16	18.13	17.03	17.26	17.26	qfq	23,883,050	422,270,939	0.23%
2026-07-16	17.55	17.72	16.95	17.22	17.22	qfq	17,809,971	307,513,713	-1.82%
2026-07-15	18.89	19.06	17.41	17.54	17.54	qfq	33,041,900	599,110,250	-9.82%
2026-07-14	18.14	19.68	17.70	19.45	19.45	qfq	42,491,396	792,762,447	11.27%
2026-07-13	18.18	18.55	17.45	17.48	17.48	qfq	23,055,115	413,282,061	-0.85%
2026-07-10	16.65	17.95	16.50	17.63	17.63	qfq	22,459,474	388,822,061	0.51%
2026-07-09	18.46	18.92	17.30	17.54	17.54	qfq	28,959,332	522,336,055	-2.39%
2026-07-08	18.75	19.20	17.88	17.97	17.97	qfq	16,707,699	308,698,581	-2.86%
2026-07-07	19.20	19.20	18.22	18.50	18.50	qfq	11,902,528	220,355,834	-3.70%
2026-07-06	19.20	19.57	18.84	19.21	19.21	qfq	11,167,300	214,170,276	-0.21%
2026-07-03	19.53	20.39	19.22	19.25	19.25	qfq	12,954,277	254,608,702	-1.08%
2026-07-02	19.90	20.30	19.40	19.46	19.46	qfq	14,241,212	283,004,437	-2.70%
2026-07-01	17.63	20.19	17.51	20.00	20.00	qfq	26,910,181	517,801,869	13.77%
2026-06-30	17.66	17.72	17.27	17.58	17.58	qfq	10,554,181	184,518,153	-0.51%
2026-06-29	18.03	18.33	17.17	17.67	17.67	qfq	11,366,700	199,997,495	-1.06%
2026-06-26	18.29	18.39	17.80	17.86	17.86	qfq	11,605,277	209,786,838	-1.98%
2026-06-25	18.15	18.47	17.85	18.22	18.22	qfq	11,364,260	206,359,501	-0.98%
2026-06-24	19.00	19.00	17.98	18.40	18.40	qfq	15,297,180	280,962,538	-3.77%
2026-06-23	19.70	20.20	19.01	19.12	19.12	qfq	13,779,644	268,239,805	-2.94%
2026-06-22	19.37	20.12	19.00	19.70	19.70	qfq	15,952,462	311,673,878	1.18%
2026-06-18	19.31	19.94	19.09	19.47	19.47	qfq	11,818,750	229,216,405	0.46%
2026-06-17	19.34	19.68	19.07	19.38	19.38	qfq	12,280,745	237,602,957	-1.02%
2026-06-16	19.79	19.80	18.82	19.58	19.58	qfq	15,788,099	306,761,506	1.71%
2026-06-15	19.11	19.85	18.81	19.25	19.25	qfq	25,246,913	483,880,567	-2.09%
2026-06-12	17.63	20.18	17.63	19.66	19.66	qfq	38,430,405	743,773,101	5.53%
2026-06-11	18.40	18.97	18.28	18.63	18.63	qfq	25,837,174	480,701,831	1.91%
2026-06-10	18.25	18.65	17.56	18.28	18.28	qfq	21,171,431	382,956,637	-1.61%
2026-06-09	18.42	18.75	17.48	18.58	18.58	qfq	30,463,978	549,976,055	-1.12%
2026-06-08	18.70	20.15	18.58	18.79	18.79	qfq	31,542,443	607,178,661	-0.95%
2026-06-05	18.79	19.15	17.89	18.97	18.97	qfq	29,254,380	543,772,141	-0.11%
2026-06-04	19.01	19.20	18.30	18.99	18.99	qfq	22,920,519	431,001,185	-3.51%
2026-06-03	20.05	20.40	18.95	19.68	19.68	qfq	26,872,731	521,840,607	-1.20%
2026-06-02	20.96	21.12	19.55	19.92	19.92	qfq	24,208,400	486,501,926	-4.23%
2026-06-01	18.44	21.10	18.44	20.80	20.80	qfq	31,976,598	646,063,177	12.07%
2026-05-29	17.92	18.87	17.82	18.56	18.56	qfq	16,989,261	311,735,418	0.27%
2026-05-28	18.22	19.08	17.95	18.51	18.51	qfq	18,921,354	349,099,016	0.76%
2026-05-27	19.40	19.82	18.22	18.37	18.37	qfq	19,990,500	374,904,352	-7.60%
2026-05-26	20.06	20.22	19.20	19.88	19.88	qfq	21,919,715	429,206,020	-1.39%
2026-05-25	21.42	21.65	19.95	20.16	20.16	qfq	26,668,197	548,604,782	-8.86%
2026-05-22	21.91	22.40	21.69	22.12	22.12	qfq	17,717,855	390,495,352	1.28%
2026-05-21	21.51	22.69	21.51	21.84	21.84	qfq	31,832,060	697,326,775	-4.55%
2026-05-20	22.24	23.63	22.10	22.88	22.88	qfq	28,424,304	654,286,799	2.88%
2026-05-19	22.71	22.77	21.59	22.24	22.24	qfq	23,820,309	526,898,346	-1.33%
2026-05-18	21.20	23.30	20.71	22.54	22.54	qfq	45,886,480	1,015,141,064	8.89%
2026-05-15	20.25	20.86	20.12	20.70	20.70	qfq	19,717,917	404,645,073	0.88%
2026-05-14	19.80	20.87	19.61	20.52	20.52	qfq	34,508,854	705,135,001	3.43%
2026-05-13	21.02	21.17	19.64	19.84	19.84	qfq	35,199,801	712,609,175	-5.70%
2026-05-12	21.15	21.78	20.47	21.04	21.04	qfq	22,581,637	473,131,091	0.05%
2026-05-11	21.02	21.90	20.93	21.03	21.03	qfq	28,145,623	600,617,220	1.94%
2026-05-08	21.43	21.49	20.55	20.63	20.63	qfq	29,351,646	617,167,175	-0.34%
2026-05-07	21.77	22.01	20.43	20.70	20.70	qfq	35,072,996	735,600,755	-7.38%
2026-05-06	22.05	22.88	21.65	22.35	22.35	qfq	33,931,522	750,627,180	-1.46%
2026-04-30	23.30	23.45	22.50	22.68	22.68	qfq	32,546,249	745,865,093	-0.57%
2026-04-29	21.88	23.50	21.80	22.81	22.81	qfq	42,656,163	975,480,609	2.29%
2026-04-28	21.25	22.35	21.13	22.30	22.30	qfq	39,668,694	869,415,598	4.69%
2026-04-27	20.34	22.22	20.14	21.30	21.30	qfq	37,116,835	797,860,283	3.00%
2026-04-24	21.04	21.67	20.00	20.68	20.68	qfq	33,757,447	706,577,976	-2.68%
2026-04-23	20.80	21.50	20.71	21.25	21.25	qfq	39,738,849	841,707,545	0.95%
2026-04-22	20.05	21.19	19.78	21.05	21.05	qfq	34,602,407	710,852,492	5.14%
2026-04-21	19.98	20.15	19.56	20.02	20.02	qfq	22,438,770	445,803,121	0.15%
2026-04-20	19.53	20.43	19.50	19.99	19.99	qfq	30,111,152	601,128,629	2.67%
2026-04-17	19.54	19.75	19.09	19.47	19.47	qfq	21,563,102	418,628,699	-0.92%
2026-04-16	19.18	19.70	18.72	19.65	19.65	qfq	27,060,978	521,080,011	0.82%
2026-04-15	19.97	20.05	19.39	19.49	19.49	qfq	34,332,448	674,952,841	-5.43%
2026-04-14	19.94	20.66	19.72	20.61	20.61	qfq	36,546,577	735,424,090	-1.10%
2026-04-13	20.47	21.39	19.40	20.84	20.84	qfq	50,995,874	1,037,761,047	5.04%
2026-04-10	19.77	20.19	19.40	19.84	19.84	qfq	28,461,586	562,877,218	-1.34%
2026-04-09	20.04	20.49	19.65	20.11	20.11	qfq	39,610,211	793,661,438	2.08%
2026-04-08	19.06	19.90	18.29	19.70	19.70	qfq	55,918,331	1,076,188,054	-5.92%
2026-04-07	19.89	21.16	19.40	20.94	20.94	qfq	36,789,583	759,299,812	4.75%
2026-04-03	20.75	20.94	19.86	19.99	19.99	qfq	39,717,940	801,601,247	-6.50%
2026-04-02	20.21	21.98	20.21	21.38	21.38	qfq	55,096,246	1,170,205,260	6.26%
2026-04-01	19.79	20.51	19.28	20.12	20.12	qfq	42,731,569	855,192,966	0.10%
2026-03-31	21.48	21.66	19.90	20.10	20.10	qfq	54,416,521	1,122,826,425	-8.55%
2026-03-30	24.60	24.80	21.91	21.98	21.98	qfq	59,515,403	1,362,055,863	-7.84%
2026-03-27	22.95	24.13	22.35	23.85	23.85	qfq	66,918,544	1,564,248,182	2.10%
2026-03-26	21.87	24.05	21.07	23.36	23.36	qfq	70,873,095	1,585,168,059	6.62%
2026-03-25	21.49	22.43	21.49	21.91	21.91	qfq	61,836,027	1,357,321,937	-5.60%
2026-03-24	23.44	24.99	22.60	23.21	23.21	qfq	64,836,270	1,530,138,017	-3.01%
2026-03-23	23.85	25.26	23.33	23.93	23.93	qfq	71,841,885	1,744,449,902	3.06%
2026-03-20	22.00	24.00	21.60	23.22	23.22	qfq	66,933,774	1,518,285,413	-3.09%
2026-03-19	22.00	24.01	21.61	23.96	23.96	qfq	87,820,976	1,998,776,353	13.66%
2026-03-18	19.73	21.36	19.10	21.08	21.08	qfq	44,920,735	900,006,097	4.46%
2026-03-17	20.73	20.83	19.89	20.18	20.18	qfq	37,580,207	764,027,940	-3.12%
2026-03-16	21.51	22.00	20.65	20.83	20.83	qfq	37,810,620	799,779,147	-3.30%
2026-03-13	22.32	22.54	21.20	21.54	21.54	qfq	42,506,342	920,917,038	-1.55%
2026-03-12	20.99	22.70	20.10	21.88	21.88	qfq	77,485,436	1,672,736,482	6.21%
2026-03-11	19.20	20.82	19.02	20.60	20.60	qfq	61,411,649	1,228,527,347	5.16%
2026-03-10	19.01	19.89	18.70	19.59	19.59	qfq	72,930,584	1,417,512,928	-5.91%
2026-03-09	23.24	23.90	20.60	20.82	20.82	qfq	103,797,036	2,319,217,537	0.63%
2026-03-06	20.76	21.60	20.20	20.69	20.69	qfq	61,764,481	1,280,043,816	-3.54%
2026-03-05	22.01	23.00	20.98	21.45	21.45	qfq	87,373,574	1,913,491,340	-6.33%
2026-03-04	24.78	24.78	20.02	22.90	22.90	qfq	107,925,742	2,428,421,351	-8.51%
2026-03-03	22.00	25.03	22.00	25.03	25.03	qfq	114,017,859	2,739,659,672	19.99%
2026-03-02	17.98	20.86	17.98	20.86	20.86	qfq	96,580,905	1,878,766,575	19.82%
2026-02-27	17.55	17.90	17.20	17.41	17.41	qfq	19,677,378	343,193,445	-2.03%
2026-02-26	17.65	18.08	17.46	17.77	17.77	qfq	27,711,344	490,364,560	-0.28%
2026-02-25	17.88	18.18	17.50	17.82	17.82	qfq	28,518,982	508,968,846	-1.55%
2026-02-24	17.15	18.28	17.13	18.10	18.10	qfq	33,664,008	606,213,955	7.42%
2026-02-13	16.90	17.20	16.83	16.85	16.85	qfq	12,086,489	204,900,990	-1.92%
2026-02-12	17.65	17.98	17.00	17.18	17.18	qfq	20,352,729	351,930,288	-2.77%
2026-02-11	16.93	18.01	16.90	17.67	17.67	qfq	30,019,053	530,502,916	3.45%
2026-02-10	16.99	17.44	16.66	17.08	17.08	qfq	33,275,192	569,664,672	0.29%
2026-02-09	16.80	17.27	16.61	17.03	17.03	qfq	23,964,361	407,150,384	-0.29%
2026-02-06	15.12	17.40	15.12	17.08	17.08	qfq	45,583,258	755,636,253	10.98%
2026-02-05	15.38	16.09	15.21	15.39	15.39	qfq	20,437,718	316,808,850	-3.39%
2026-02-04	15.89	16.35	15.69	15.93	15.93	qfq	23,288,255	373,113,152	0.25%
2026-02-03	15.96	16.00	15.47	15.89	15.89	qfq	21,240,384	333,991,447	1.73%
2026-02-02	15.73	16.27	15.25	15.62	15.62	qfq	30,325,250	479,975,571	-5.68%
2026-01-30	17.67	18.80	16.55	16.56	16.56	qfq	44,929,994	780,433,749	-9.51%
2026-01-29	17.23	18.86	16.57	18.30	18.30	qfq	61,671,734	1,084,502,624	5.17%
2026-01-28	16.75	18.06	16.13	17.40	17.40	qfq	55,184,538	942,278,221	4.44%
2026-01-27	16.91	17.31	16.45	16.66	16.66	qfq	35,807,512	601,982,326	-1.94%
2026-01-26	17.59	18.15	16.77	16.99	16.99	qfq	46,159,017	797,588,317	-0.93%
2026-01-23	16.52	17.40	16.52	17.15	17.15	qfq	34,955,352	595,742,767	0.53%
2026-01-22	16.60	17.46	16.60	17.06	17.06	qfq	38,992,691	665,205,294	4.41%
2026-01-21	16.53	16.66	15.96	16.34	16.34	qfq	22,643,203	369,447,954	0.86%
2026-01-20	16.68	16.93	16.00	16.20	16.20	qfq	23,443,425	385,127,378	-1.52%
2026-01-19	16.14	16.66	16.04	16.45	16.45	qfq	20,548,618	336,960,086	1.36%
2026-01-16	15.87	16.25	15.51	16.23	16.23	qfq	17,365,416	275,289,850	1.18%
2026-01-15	15.50	16.32	15.42	16.04	16.04	qfq	17,875,731	285,794,593	-0.62%
2026-01-14	15.68	16.58	15.31	16.14	16.14	qfq	27,838,708	446,729,165	2.48%
2026-01-13	15.56	16.08	15.50	15.75	15.75	qfq	19,247,924	304,087,133	1.35%
2026-01-12	15.62	15.72	15.47	15.54	15.54	qfq	13,366,391	208,081,726	-1.02%
2026-01-09	15.88	15.90	15.35	15.70	15.70	qfq	15,866,521	247,560,878	0.32%
2026-01-08	15.20	15.85	15.03	15.65	15.65	qfq	14,319,724	222,747,706	2.29%
2026-01-07	15.13	15.50	14.83	15.30	15.30	qfq	13,008,915	197,040,184	0.79%
2026-01-06	14.81	15.39	14.74	15.18	15.18	qfq	12,556,080	190,394,248	1.74%
2026-01-05	14.50	14.98	14.25	14.92	14.92	qfq	14,943,626	218,587,495	5.22%
2025-12-31	14.48	14.48	14.14	14.18	14.18	qfq	10,166,397	144,958,079	-2.14%
2025-12-30	14.60	14.80	14.44	14.49	14.49	qfq	9,241,383	134,628,959	-1.02%
2025-12-29	14.91	14.97	14.53	14.64	14.64	qfq	8,247,501	121,125,843	-1.81%
2025-12-26	15.26	15.26	14.90	14.91	14.91	qfq	8,056,415	120,824,328	-1.71%
2025-12-25	15.08	15.25	14.88	15.17	15.17	qfq	7,425,234	111,965,045	1.13%
2025-12-24	14.60	15.10	14.52	15.00	15.00	qfq	10,175,896	151,616,571	3.59%
2025-12-23	14.67	14.67	14.10	14.48	14.48	qfq	9,224,970	132,230,917	-0.89%
2025-12-22	14.45	14.70	14.41	14.61	14.61	qfq	5,399,265	78,742,711	1.04%
2025-12-19	14.52	14.65	14.40	14.46	14.46	qfq	5,905,633	85,551,432	-0.48%
2025-12-18	14.28	14.73	14.08	14.53	14.53	qfq	9,535,000	138,792,964	1.75%
2025-12-17	14.22	14.30	13.91	14.28	14.28	qfq	8,912,725	125,566,925	0.49%
2025-12-16	14.88	14.88	14.19	14.21	14.21	qfq	11,070,222	159,838,425	-5.27%
2025-12-15	15.20	15.30	14.68	15.00	15.00	qfq	13,434,845	200,988,811	-1.64%
2025-12-12	15.37	15.53	15.10	15.25	15.25	qfq	11,996,407	183,848,293	-1.61%
2025-12-11	15.78	15.78	15.05	15.50	15.50	qfq	18,663,228	286,885,052	-1.84%
2025-12-10	15.81	15.94	15.55	15.79	15.79	qfq	11,136,300	175,369,565	-0.44%
2025-12-09	16.00	16.30	15.64	15.86	15.86	qfq	15,519,909	246,781,632	-1.55%
2025-12-08	15.47	16.39	15.40	16.11	16.11	qfq	26,935,579	433,408,762	4.14%
2025-12-05	15.40	15.90	15.27	15.47	15.47	qfq	15,189,852	236,402,179	-0.51%
2025-12-04	16.20	16.45	15.35	15.55	15.55	qfq	29,588,299	466,509,392	-7.44%
2025-12-03	16.17	16.98	15.90	16.80	16.80	qfq	30,494,588	503,855,204	3.70%
2025-12-02	15.80	16.35	15.51	16.20	16.20	qfq	19,778,728	317,026,271	1.76%
2025-12-01	15.80	16.30	15.77	15.92	15.92	qfq	13,212,177	211,138,656	-0.19%
2025-11-28	15.28	15.98	15.07	15.95	15.95	qfq	18,169,232	284,086,775	5.28%
2025-11-27	15.05	15.40	14.89	15.15	15.15	qfq	10,619,889	160,787,951	0.87%
2025-11-26	15.22	15.66	14.88	15.02	15.02	qfq	15,451,884	234,593,150	-3.28%
2025-11-25	15.25	15.65	15.25	15.53	15.53	qfq	13,647,319	211,201,713	1.84%
2025-11-24	15.36	15.66	15.12	15.25	15.25	qfq	16,229,301	250,024,255	-0.52%
2025-11-21	15.73	15.83	15.16	15.33	15.33	qfq	21,487,634	332,358,107	-3.22%
2025-11-20	16.44	16.75	15.84	15.84	15.84	qfq	25,873,824	418,542,577	-5.43%
2025-11-19	16.60	17.06	16.28	16.75	16.75	qfq	31,527,756	524,538,188	0.42%
2025-11-18	17.00	17.75	16.39	16.68	16.68	qfq	42,666,710	723,511,191	-3.58%
2025-11-17	17.88	18.20	17.19	17.30	17.30	qfq	61,218,143	1,074,091,766	-8.76%
2025-11-14	16.39	18.96	16.16	18.96	18.96	qfq	62,250,558	1,078,111,936	20.00%
2025-11-13	15.16	16.12	14.82	15.80	15.80	qfq	27,757,015	433,596,934	3.95%
2025-11-12	15.19	15.94	15.02	15.20	15.20	qfq	31,346,162	482,305,951	1.13%
2025-11-11	14.22	15.47	14.15	15.03	15.03	qfq	34,828,040	521,111,419	5.92%
2025-11-10	14.40	14.77	14.09	14.19	14.19	qfq	15,331,500	220,190,815	-2.27%
2025-11-07	14.79	15.15	14.36	14.52	14.52	qfq	17,133,440	251,246,856	-1.02%
2025-11-06	14.77	14.89	14.50	14.67	14.67	qfq	16,437,940	241,357,572	-1.21%
2025-11-05	14.06	15.19	13.96	14.85	14.85	qfq	27,898,780	412,523,783	4.72%
2025-11-04	14.48	14.59	14.10	14.18	14.18	qfq	16,477,700	235,734,184	-1.18%
2025-11-03	14.20	14.65	14.09	14.35	14.35	qfq	19,022,100	273,638,550	1.20%
2025-10-31	13.93	14.29	13.80	14.18	14.18	qfq	15,977,388	223,947,847	2.16%
2025-10-30	14.13	14.49	13.88	13.88	13.88	qfq	19,462,336	276,116,366	-1.35%
2025-10-29	14.02	14.17	13.63	14.07	14.07	qfq	14,850,438	207,622,316	-1.05%
2025-10-28	14.56	14.72	14.17	14.22	14.22	qfq	19,718,051	284,417,059	-3.72%
2025-10-27	13.96	14.85	13.85	14.77	14.77	qfq	29,338,088	425,457,935	5.35%
2025-10-24	14.22	14.39	13.86	14.02	14.02	qfq	23,419,160	328,524,245	-2.50%
2025-10-23	14.70	15.05	14.15	14.38	14.38	qfq	26,442,817	383,746,035	-3.75%
2025-10-22	15.01	15.61	14.55	14.94	14.94	qfq	32,639,360	491,449,133	-1.90%
2025-10-21	15.64	15.70	15.01	15.23	15.23	qfq	36,022,310	550,515,331	-5.11%
2025-10-20	14.96	16.36	14.57	16.05	16.05	qfq	53,022,270	820,800,818	5.94%
2025-10-17	13.89	16.16	13.72	15.15	15.15	qfq	53,531,810	795,547,719	9.47%
2025-10-16	14.15	14.15	13.60	13.84	13.84	qfq	24,605,047	339,825,739	-3.15%
2025-10-15	14.08	14.42	13.91	14.29	14.29	qfq	27,054,831	382,909,939	-1.24%
2025-10-14	13.85	14.74	13.80	14.47	14.47	qfq	42,108,766	601,848,880	4.25%
2025-10-13	13.48	13.94	13.28	13.88	13.88	qfq	32,843,048	447,726,108	1.31%
2025-10-10	12.73	14.64	12.67	13.70	13.70	qfq	44,294,336	611,165,331	7.03%
2025-10-09	12.70	12.88	12.60	12.80	12.80	qfq	14,183,680	180,773,423	0.31%
2025-09-30	12.55	12.83	12.40	12.76	12.76	qfq	16,335,398	206,935,946	1.84%
2025-09-29	12.36	12.60	12.12	12.53	12.53	qfq	14,924,420	185,628,011	2.12%
2025-09-26	12.23	12.65	12.05	12.27	12.27	qfq	16,413,740	202,699,539	1.24%
2025-09-25	12.40	12.50	12.12	12.12	12.12	qfq	15,989,809	196,233,534	-3.19%
2025-09-24	12.52	13.10	12.50	12.52	12.52	qfq	23,189,139	294,304,659	0.81%
2025-09-23	12.21	12.48	11.95	12.42	12.42	qfq	14,591,353	178,044,950	0.98%
2025-09-22	12.28	12.46	12.00	12.30	12.30	qfq	9,431,976	115,174,977	0.00%
2025-09-19	12.29	12.52	12.14	12.30	12.30	qfq	12,075,220	148,598,565	1.49%
2025-09-18	12.44	12.55	11.97	12.12	12.12	qfq	15,953,604	196,141,697	-2.26%
2025-09-17	12.44	12.79	12.38	12.40	12.40	qfq	17,826,640	223,491,034	0.08%
2025-09-16	12.50	12.81	12.23	12.39	12.39	qfq	13,971,340	173,955,003	0.41%
2025-09-15	12.24	12.52	12.01	12.34	12.34	qfq	14,508,029	178,635,080	1.40%
2025-09-12	12.33	12.42	12.14	12.17	12.17	qfq	13,941,434	170,789,343	-1.14%
2025-09-11	12.55	12.62	12.15	12.31	12.31	qfq	25,307,106	311,798,896	-2.99%
2025-09-10	12.28	12.97	12.17	12.69	12.69	qfq	36,254,828	458,099,667	4.88%
2025-09-09	11.87	12.41	11.78	12.10	12.10	qfq	18,344,244	222,587,406	1.60%
2025-09-08	11.66	11.98	11.66	11.91	11.91	qfq	13,909,105	164,734,494	3.30%
2025-09-05	11.32	11.54	11.19	11.53	11.53	qfq	8,061,315	91,769,314	1.50%
2025-09-04	11.19	11.51	11.14	11.36	11.36	qfq	10,873,111	123,768,151	1.25%
2025-09-03	11.70	11.71	11.16	11.22	11.22	qfq	10,947,692	124,980,698	-4.18%
2025-09-02	11.63	11.74	11.37	11.71	11.71	qfq	13,603,789	157,148,647	1.04%
2025-09-01	11.73	11.77	11.51	11.59	11.59	qfq	10,566,977	122,893,077	-0.69%
2025-08-29	11.79	11.90	11.63	11.67	11.67	qfq	10,548,620	123,870,110	-2.10%
2025-08-28	12.24	12.28	11.46	11.92	11.92	qfq	20,621,444	244,974,697	-2.61%
2025-08-27	12.52	12.61	12.21	12.24	12.24	qfq	27,747,178	343,327,618	-6.06%
2025-08-26	12.45	13.29	12.32	13.03	13.03	qfq	25,862,264	333,959,586	4.66%
2025-08-25	12.32	12.46	12.21	12.45	12.45	qfq	18,408,598	227,095,604	1.06%
2025-08-22	12.75	12.86	12.14	12.32	12.32	qfq	22,983,224	283,431,802	-1.28%
2025-08-21	11.95	12.63	11.90	12.48	12.48	qfq	30,853,688	380,305,076	4.44%
2025-08-20	11.84	11.98	11.76	11.95	11.95	qfq	11,775,280	140,020,391	0.67%
2025-08-19	11.68	11.95	11.63	11.87	11.87	qfq	13,780,657	162,416,780	1.19%
2025-08-18	11.65	11.85	11.58	11.73	11.73	qfq	12,688,820	149,038,234	0.69%
2025-08-15	11.44	11.66	11.40	11.65	11.65	qfq	12,030,020	138,913,940	1.84%
2025-08-14	11.73	11.97	11.40	11.44	11.44	qfq	15,550,637	180,267,735	-2.14%
2025-08-13	11.80	11.83	11.60	11.69	11.69	qfq	16,319,560	190,571,737	-1.52%
2025-08-12	11.68	12.07	11.62	11.87	11.87	qfq	22,791,328	271,037,117	1.45%
2025-08-11	11.74	11.78	11.49	11.70	11.70	qfq	14,696,751	171,053,742	-0.59%
2025-08-08	11.76	12.09	11.67	11.77	11.77	qfq	22,267,920	263,270,843	0.43%
2025-08-07	11.42	11.88	11.33	11.72	11.72	qfq	24,646,815	286,811,982	2.00%
2025-08-06	11.50	11.54	11.37	11.49	11.49	qfq	14,036,215	160,625,792	0.26%
2025-08-05	11.18	11.47	11.18	11.46	11.46	qfq	17,034,607	194,034,226	2.50%
2025-08-04	11.00	11.24	10.83	11.18	11.18	qfq	11,182,449	124,170,611	0.72%
2025-08-01	11.20	11.29	11.07	11.10	11.10	qfq	13,656,773	152,237,303	-1.16%
2025-07-31	11.61	11.63	11.16	11.23	11.23	qfq	27,378,766	310,758,072	-5.07%
2025-07-30	11.38	12.12	11.30	11.83	11.83	qfq	41,190,274	480,985,191	4.78%
2025-07-29	11.22	11.33	11.10	11.29	11.29	qfq	10,079,239	112,893,881	0.44%
2025-07-28	11.17	11.29	11.08	11.24	11.24	qfq	11,287,210	126,586,765	0.54%
2025-07-25	11.27	11.43	11.17	11.18	11.18	qfq	14,476,060	163,302,262	-0.27%
2025-07-24	11.08	11.25	10.99	11.21	11.21	qfq	13,428,693	150,209,263	1.63%
2025-07-23	11.26	11.30	11.02	11.03	11.03	qfq	12,810,300	142,893,309	-2.04%
2025-07-22	11.23	11.26	11.10	11.26	11.26	qfq	11,370,982	127,175,202	0.45%
2025-07-21	11.11	11.21	11.05	11.21	11.21	qfq	9,164,692	102,367,599	0.45%
2025-07-18	11.14	11.19	11.10	11.16	11.16	qfq	8,362,800	93,158,378	0.18%
2025-07-17	11.03	11.15	11.00	11.14	11.14	qfq	7,239,604	80,285,474	0.91%
2025-07-16	10.99	11.11	10.95	11.04	11.04	qfq	7,440,835	82,178,459	0.09%
2025-07-15	11.14	11.18	10.94	11.03	11.03	qfq	13,063,093	143,943,180	-1.96%
2025-07-14	11.16	11.33	11.15	11.25	11.25	qfq	13,940,591	156,639,623	1.26%
2025-07-11	11.08	11.17	10.92	11.11	11.11	qfq	12,789,428	141,143,841	0.09%
2025-07-10	11.07	11.19	11.03	11.10	11.10	qfq	9,703,844	107,711,616	0.09%
2025-07-09	11.19	11.27	11.07	11.09	11.09	qfq	13,779,988	153,864,375	-1.07%
2025-07-08	11.10	11.22	11.10	11.21	11.21	qfq	16,436,998	183,588,087	1.72%
2025-07-07	10.88	11.08	10.81	11.02	11.02	qfq	12,023,782	132,093,664	0.00%
2025-07-04	11.08	11.16	11.01	11.02	11.02	qfq	13,436,186	148,596,015	-0.81%
2025-07-03	11.14	11.22	11.02	11.11	11.11	qfq	15,308,377	169,823,626	0.82%
2025-07-02	11.36	11.42	10.91	11.02	11.02	qfq	26,513,865	296,899,424	-2.91%
2025-07-01	11.37	11.72	11.18	11.35	11.35	qfq	21,973,423	248,959,633	-1.13%
2025-06-30	11.17	11.62	11.10	11.48	11.48	qfq	28,978,615	329,276,384	2.04%
2025-06-27	11.39	11.53	11.20	11.25	11.25	qfq	32,852,270	371,220,050	-5.46%
2025-06-26	11.20	12.32	11.10	11.90	11.90	qfq	54,286,892	628,543,351	4.75%
2025-06-25	11.60	11.77	11.22	11.36	11.36	qfq	45,776,565	522,790,237	-5.88%
2025-06-24	11.80	12.98	11.80	12.07	12.07	qfq	64,217,491	788,475,393	-18.00%
2025-06-23	15.33	16.60	14.00	14.72	14.72	qfq	72,705,982	1,109,647,327	-0.88%
2025-06-20	14.01	15.74	13.31	14.85	14.85	qfq	74,351,569	1,072,649,919	10.99%
2025-06-19	10.82	13.38	10.64	13.38	13.38	qfq	48,298,392	580,813,886	20.00%
2025-06-18	11.71	11.97	11.00	11.15	11.15	qfq	35,056,613	394,849,447	-2.71%
2025-06-17	10.64	11.80	10.37	11.46	11.46	qfq	45,678,567	504,940,541	5.52%
2025-06-16	11.55	12.15	10.70	10.86	10.86	qfq	47,142,793	537,091,804	-1.18%
2025-06-13	9.86	11.22	9.86	10.99	10.99	qfq	42,867,124	452,949,280	17.54%
2025-06-12	9.50	9.54	9.26	9.35	9.35	qfq	3,927,300	36,883,848	-0.21%
2025-06-11	9.37	9.42	9.31	9.37	9.37	qfq	3,155,680	29,557,111	0.11%
2025-06-10	9.52	9.63	9.26	9.36	9.36	qfq	4,035,720	37,960,979	-2.09%
2025-06-09	9.40	9.56	9.33	9.56	9.56	qfq	3,629,758	34,355,385	1.70%
2025-06-06	9.29	9.40	9.25	9.40	9.40	qfq	3,498,343	32,684,622	1.29%
2025-06-05	9.35	9.41	9.22	9.28	9.28	qfq	2,329,498	21,644,763	-0.54%
2025-06-04	9.39	9.45	9.27	9.33	9.33	qfq	3,648,700	34,118,634	0.00%
2025-06-03	9.26	9.37	9.22	9.33	9.33	qfq	4,431,876	41,165,272	0.43%
2025-05-30	9.40	9.44	9.26	9.29	9.29	qfq	3,019,000	28,161,354	-0.96%
2025-05-29	9.24	9.41	9.18	9.38	9.38	qfq	2,771,800	25,868,514	1.30%
2025-05-28	9.22	9.37	9.19	9.26	9.26	qfq	2,384,100	22,109,853	-0.11%
2025-05-27	9.14	9.29	9.06	9.27	9.27	qfq	3,077,180	28,308,111	0.87%
2025-05-26	9.12	9.25	9.02	9.19	9.19	qfq	3,554,420	32,530,330	0.88%
2025-05-23	9.33	9.45	9.08	9.11	9.11	qfq	3,744,900	34,506,856	-2.25%
2025-05-22	9.40	9.51	9.22	9.32	9.32	qfq	4,148,100	38,769,712	-1.27%
2025-05-21	9.61	9.70	9.43	9.44	9.44	qfq	3,002,140	28,554,247	-1.36%
2025-05-20	9.37	9.62	9.32	9.57	9.57	qfq	4,446,060	42,219,223	1.27%
2025-05-19	9.50	9.65	9.24	9.45	9.45	qfq	5,776,100	54,213,969	-0.11%
2025-05-16	9.21	9.47	9.18	9.46	9.46	qfq	4,694,540	44,013,946	3.05%
2025-05-15	9.08	9.24	9.06	9.18	9.18	qfq	2,698,240	24,734,864	0.55%
2025-05-14	9.14	9.21	9.04	9.13	9.13	qfq	3,063,320	27,911,201	-0.76%
2025-05-13	9.15	9.29	9.11	9.20	9.20	qfq	3,291,780	30,256,382	1.10%
2025-05-12	9.21	9.35	9.05	9.10	9.10	qfq	3,158,100	28,784,373	-0.98%
2025-05-09	9.18	9.27	9.09	9.19	9.19	qfq	3,688,240	33,852,751	0.22%
2025-05-08	8.97	9.20	8.90	9.17	9.17	qfq	5,303,780	47,978,436	2.00%
2025-05-07	9.14	9.15	8.94	8.99	8.99	qfq	4,705,880	42,605,050	0.00%
2025-05-06	8.84	8.99	8.75	8.99	8.99	qfq	4,739,000	42,240,451	2.04%
2025-04-30	8.72	8.89	8.72	8.81	8.81	qfq	3,805,400	33,607,060	0.34%
2025-04-29	8.95	8.96	8.67	8.78	8.78	qfq	4,170,300	36,559,686	1.27%
2025-04-28	8.73	8.85	8.66	8.67	8.67	qfq	6,417,840	56,071,189	-0.91%
2025-04-25	8.59	8.87	8.50	8.75	8.75	qfq	8,578,100	74,889,632	3.55%
2025-04-24	8.14	8.57	8.14	8.45	8.45	qfq	5,782,000	48,686,763	2.92%
2025-04-23	8.23	8.39	8.19	8.21	8.21	qfq	3,721,200	30,725,030	0.49%
2025-04-22	8.10	8.34	8.08	8.17	8.17	qfq	4,840,040	39,789,703	0.12%
2025-04-21	8.33	8.49	7.81	8.16	8.16	qfq	8,713,020	70,235,994	4.88%
2025-04-18	7.71	7.85	7.62	7.78	7.78	qfq	3,866,060	29,884,508	1.17%
2025-04-17	7.69	7.89	7.61	7.69	7.69	qfq	4,950,275	38,468,641	0.39%
2025-04-16	7.81	7.81	7.50	7.66	7.66	qfq	3,370,000	25,743,707	-1.92%
2025-04-15	7.88	7.89	7.70	7.81	7.81	qfq	2,998,640	23,329,071	0.13%
2025-04-14	7.77	7.92	7.71	7.80	7.80	qfq	3,973,000	31,030,930	2.90%
2025-04-11	7.53	7.73	7.49	7.58	7.58	qfq	4,797,165	36,633,925	-1.43%
2025-04-10	7.60	7.85	7.51	7.69	7.69	qfq	6,542,855	50,277,961	3.22%
2025-04-09	7.08	7.49	6.68	7.45	7.45	qfq	8,044,160	57,091,003	4.20%
2025-04-08	6.81	7.32	6.81	7.15	7.15	qfq	8,365,100	59,904,486	5.46%
2025-04-07	8.00	8.00	6.71	6.78	6.78	qfq	10,184,409	73,499,817	-19.09%
2025-04-03	8.35	8.48	8.25	8.38	8.38	qfq	5,161,849	43,137,464	0.12%
2025-04-02	8.52	8.57	8.31	8.37	8.37	qfq	7,125,149	59,894,812	-1.99%
2025-04-01	8.56	9.25	8.47	8.54	8.54	qfq	10,447,169	91,423,923	0.47%
2025-03-31	8.70	8.75	8.44	8.50	8.50	qfq	5,330,600	45,565,609	-3.08%
2025-03-28	8.98	9.12	8.75	8.77	8.77	qfq	3,297,920	29,163,818	-2.12%
2025-03-27	9.23	9.41	8.88	8.96	8.96	qfq	4,448,400	40,057,684	-1.54%
2025-03-26	9.14	9.23	9.02	9.10	9.10	qfq	3,699,760	33,782,224	0.11%
2025-03-25	9.20	9.28	9.02	9.09	9.09	qfq	4,137,760	37,703,687	-1.09%
2025-03-24	9.60	9.68	9.05	9.19	9.19	qfq	8,552,320	79,418,693	-4.96%
2025-03-21	9.43	9.85	9.36	9.67	9.67	qfq	10,628,562	101,739,509	1.90%
2025-03-20	9.49	9.60	9.35	9.49	9.49	qfq	7,556,400	71,492,182	-0.11%
2025-03-19	9.32	9.86	9.23	9.50	9.50	qfq	15,473,860	148,493,570	0.96%
2025-03-18	8.59	9.48	8.52	9.41	9.41	qfq	25,121,739	229,194,452	9.29%
2025-03-17	8.43	8.68	8.43	8.61	8.61	qfq	7,625,320	65,466,620	2.26%
2025-03-14	8.23	8.43	8.21	8.42	8.42	qfq	6,582,940	54,956,538	1.57%
2025-03-13	8.24	8.29	8.06	8.29	8.29	qfq	6,293,160	51,369,842	0.73%
2025-03-12	8.26	8.30	8.15	8.23	8.23	qfq	4,651,299	38,214,490	-0.12%
2025-03-11	8.14	8.28	8.06	8.24	8.24	qfq	4,585,200	37,342,313	0.12%
2025-03-10	8.12	8.28	8.08	8.23	8.23	qfq	5,600,515	46,022,765	1.98%
2025-03-07	8.27	8.27	8.07	8.07	8.07	qfq	5,828,754	47,484,151	-2.42%
2025-03-06	8.31	8.38	8.21	8.27	8.27	qfq	5,350,434	44,287,636	-0.48%
2025-03-05	8.50	8.60	8.20	8.31	8.31	qfq	4,488,754	37,305,391	-1.42%
2025-03-04	8.36	8.52	8.28	8.43	8.43	qfq	4,220,318	35,362,084	0.48%
2025-03-03	8.40	8.58	8.34	8.39	8.39	qfq	6,292,499	53,286,908	-0.36%
2025-02-28	8.50	8.87	8.40	8.42	8.42	qfq	9,356,280	80,742,143	-0.94%
2025-02-27	8.46	8.60	8.34	8.50	8.50	qfq	5,166,559	43,703,446	0.71%
2025-02-26	8.41	8.48	8.37	8.44	8.44	qfq	3,195,900	26,923,903	0.60%
2025-02-25	8.46	8.52	8.36	8.39	8.39	qfq	4,540,280	38,235,424	-1.64%
2025-02-24	8.30	8.71	8.27	8.53	8.53	qfq	6,967,900	59,146,176	2.28%
2025-02-21	8.52	8.52	8.22	8.34	8.34	qfq	5,950,382	49,386,726	-1.18%
2025-02-20	8.41	8.55	8.32	8.44	8.44	qfq	4,414,340	37,240,522	1.08%
2025-02-19	8.28	8.37	8.26	8.35	8.35	qfq	3,190,040	26,549,312	0.60%
2025-02-18	8.62	8.70	8.27	8.30	8.30	qfq	5,449,900	46,142,782	-4.05%
2025-02-17	8.45	8.67	8.41	8.65	8.65	qfq	5,802,086	49,771,309	2.25%
2025-02-14	8.58	8.60	8.42	8.46	8.46	qfq	3,729,960	31,709,401	-1.05%
2025-02-13	8.58	8.63	8.48	8.55	8.55	qfq	3,691,000	31,550,497	-0.23%
2025-02-12	8.64	8.65	8.44	8.57	8.57	qfq	3,842,200	32,787,238	-0.46%
2025-02-11	8.72	8.83	8.55	8.61	8.61	qfq	4,308,480	37,185,661	-1.49%
2025-02-10	8.50	8.74	8.50	8.74	8.74	qfq	5,144,846	44,398,743	2.94%
2025-02-07	8.35	8.61	8.33	8.49	8.49	qfq	5,757,300	48,911,350	1.68%
2025-02-06	8.28	8.35	8.07	8.35	8.35	qfq	4,165,598	34,265,388	0.60%
2025-02-05	8.22	8.30	7.99	8.30	8.30	qfq	3,923,200	32,093,385	2.47%
2025-01-27	8.21	8.40	8.10	8.10	8.10	qfq	5,209,405	43,137,554	-2.17%
2025-01-24	8.41	8.46	8.18	8.28	8.28	qfq	4,280,448	35,404,980	-0.96%
2025-01-23	8.46	8.55	8.35	8.36	8.36	qfq	4,567,100	38,651,299	0.12%
2025-01-22	8.38	8.47	8.30	8.35	8.35	qfq	3,275,360	27,427,051	-0.95%
2025-01-21	8.80	8.80	8.36	8.43	8.43	qfq	5,491,400	46,497,253	-2.66%
2025-01-20	8.58	8.74	8.53	8.66	8.66	qfq	6,002,980	51,945,654	0.58%
2025-01-17	8.55	8.74	8.40	8.61	8.61	qfq	7,641,800	65,441,400	0.94%
2025-01-16	8.42	8.74	8.42	8.53	8.53	qfq	6,686,500	57,307,114	2.16%
2025-01-15	8.50	8.54	8.33	8.35	8.35	qfq	4,823,100	40,575,069	-2.11%
2025-01-14	8.15	8.55	8.11	8.53	8.53	qfq	7,935,660	66,263,839	4.02%
2025-01-13	8.23	8.55	8.15	8.20	8.20	qfq	6,389,885	53,171,268	1.74%
2025-01-10	8.48	8.51	8.06	8.06	8.06	qfq	7,478,006	61,863,667	-5.18%
2025-01-09	8.41	8.75	8.33	8.50	8.50	qfq	8,728,406	74,286,621	0.12%
2025-01-08	8.50	8.59	8.13	8.49	8.49	qfq	7,525,680	63,140,367	-1.05%
2025-01-07	8.47	8.70	8.29	8.58	8.58	qfq	6,783,280	57,545,013	1.78%
2025-01-06	8.85	8.99	8.30	8.43	8.43	qfq	11,350,350	96,192,613	-6.95%
2025-01-03	9.85	9.85	9.02	9.06	9.06	qfq	14,895,816	139,588,574	-9.49%
2025-01-02	9.83	10.20	9.55	10.01	10.01	qfq	20,534,634	203,380,046	1.73%
2024-12-31	9.37	10.38	9.37	9.84	9.84	qfq	25,178,954	250,817,562	10.07%
2024-12-30	9.01	9.20	8.88	8.94	8.94	qfq	4,398,283	39,550,607	-1.97%
2024-12-27	9.01	9.17	8.99	9.12	9.12	qfq	4,049,498	36,883,254	1.45%
2024-12-26	8.96	9.17	8.96	8.99	8.99	qfq	3,964,239	35,919,682	-0.55%
2024-12-25	9.61	9.69	9.04	9.04	9.04	qfq	6,208,500	57,394,948	-6.51%
2024-12-24	9.79	9.91	9.51	9.67	9.67	qfq	7,103,640	68,782,849	-2.13%
2024-12-23	9.40	10.08	9.40	9.88	9.88	qfq	12,817,158	124,806,663	3.89%
2024-12-20	9.18	9.64	9.18	9.51	9.51	qfq	7,632,364	71,945,343	3.59%
2024-12-19	9.28	9.29	9.07	9.18	9.18	qfq	4,275,500	39,109,014	-1.61%
2024-12-18	9.33	9.45	9.14	9.33	9.33	qfq	4,396,700	41,093,061	0.86%
2024-12-17	9.63	9.74	9.21	9.25	9.25	qfq	6,278,280	59,042,381	-4.54%
2024-12-16	9.87	10.01	9.59	9.69	9.69	qfq	7,171,988	69,972,115	-1.72%
2024-12-13	10.23	10.32	9.85	9.86	9.86	qfq	10,355,078	103,395,290	-4.64%
2024-12-12	10.36	10.48	10.25	10.34	10.34	qfq	7,315,040	75,728,444	0.19%
2024-12-11	10.42	10.44	10.21	10.32	10.32	qfq	8,058,390	83,067,174	-0.86%
2024-12-10	10.41	10.60	10.35	10.41	10.41	qfq	10,937,243	114,195,513	1.07%
2024-12-09	10.42	10.52	10.22	10.30	10.30	qfq	7,803,955	80,853,983	-0.29%
2024-12-06	10.28	10.40	10.20	10.33	10.33	qfq	7,498,865	77,336,938	0.98%
2024-12-05	10.25	10.37	10.13	10.23	10.23	qfq	7,536,790	77,043,568	0.00%
2024-12-04	10.40	10.60	10.21	10.23	10.23	qfq	11,062,187	114,918,523	-4.48%
2024-12-03	10.30	10.94	10.04	10.71	10.71	qfq	18,758,719	196,386,628	4.08%
2024-12-02	10.14	10.35	10.01	10.29	10.29	qfq	11,774,715	119,967,751	1.08%
2024-11-29	10.55	10.63	10.06	10.18	10.18	qfq	16,202,195	165,579,977	-4.41%
2024-11-28	10.78	11.38	10.55	10.65	10.65	qfq	19,252,873	208,532,156	-3.71%
2024-11-27	11.10	11.85	10.93	11.06	11.06	qfq	20,833,273	236,071,088	1.47%
2024-11-26	11.34	11.51	10.90	10.90	10.90	qfq	20,141,160	223,731,503	-6.03%
2024-11-25	10.65	11.86	10.44	11.60	11.60	qfq	26,930,180	299,753,211	5.07%
2024-11-22	11.24	12.15	11.01	11.04	11.04	qfq	24,984,263	288,299,552	-0.18%
2024-11-21	11.36	11.92	10.91	11.06	11.06	qfq	20,774,986	234,843,256	-3.24%
2024-11-20	10.58	11.65	10.56	11.43	11.43	qfq	24,209,193	271,307,048	4.86%
2024-11-19	10.52	11.05	10.00	10.90	10.90	qfq	23,139,282	241,061,371	-1.36%
2024-11-18	11.18	12.20	10.82	11.05	11.05	qfq	29,239,342	336,948,176	-1.52%
2024-11-15	10.49	11.99	10.45	11.22	11.22	qfq	31,973,025	360,148,346	3.60%
2024-11-14	10.05	11.28	9.80	10.83	10.83	qfq	27,707,489	295,352,595	6.28%
2024-11-13	10.50	10.60	10.03	10.19	10.19	qfq	18,326,179	188,345,636	-5.47%
2024-11-12	10.30	11.86	10.18	10.78	10.78	qfq	32,761,525	351,968,849	3.95%
2024-11-11	9.38	11.30	9.26	10.37	10.37	qfq	23,282,853	234,670,129	10.08%
2024-11-08	9.63	9.72	9.35	9.42	9.42	qfq	13,102,559	124,600,847	-2.38%
2024-11-07	9.20	9.82	9.11	9.65	9.65	qfq	17,375,386	165,918,843	4.44%
2024-11-06	9.03	9.37	8.95	9.24	9.24	qfq	10,451,060	95,947,302	2.21%
2024-11-05	8.96	9.06	8.88	9.04	9.04	qfq	5,441,200	48,956,076	2.15%
2024-11-04	8.73	8.92	8.63	8.85	8.85	qfq	4,029,100	35,462,840	1.37%
2024-11-01	8.98	9.09	8.62	8.73	8.73	qfq	6,554,781	57,800,531	-3.22%
2024-10-31	8.89	9.12	8.89	9.02	9.02	qfq	6,087,000	55,160,196	1.23%
2024-10-30	8.85	9.11	8.82	8.91	8.91	qfq	5,880,685	52,709,204	-0.45%
2024-10-29	9.29	9.35	8.91	8.95	8.95	qfq	8,295,294	75,450,574	-3.24%
2024-10-28	9.19	9.29	9.01	9.25	9.25	qfq	9,184,385	84,345,929	-0.54%
2024-10-25	9.31	9.38	9.11	9.30	9.30	qfq	13,394,580	123,165,684	-1.59%
2024-10-24	9.02	9.71	8.93	9.45	9.45	qfq	15,988,335	149,130,320	4.19%
2024-10-23	9.07	9.34	9.00	9.07	9.07	qfq	9,634,000	88,167,414	0.55%
2024-10-22	8.90	9.11	8.82	9.02	9.02	qfq	6,881,060	61,833,635	1.35%
2024-10-21	8.65	8.93	8.62	8.90	8.90	qfq	9,598,981	84,332,936	2.65%
2024-10-18	8.55	8.81	8.44	8.67	8.67	qfq	9,000,242	77,510,888	1.29%
2024-10-17	8.88	9.00	8.54	8.56	8.56	qfq	8,691,289	76,051,561	-3.93%
2024-10-16	8.62	9.14	8.62	8.91	8.91	qfq	8,879,001	79,298,981	0.91%
2024-10-15	8.88	9.04	8.75	8.83	8.83	qfq	9,381,766	83,414,812	-3.71%
2024-10-14	8.68	9.50	8.50	9.17	9.17	qfq	13,443,442	119,543,464	2.57%
2024-10-11	8.75	9.61	8.52	8.94	8.94	qfq	14,775,459	133,981,653	1.25%
2024-10-10	8.47	9.26	8.33	8.83	8.83	qfq	13,128,563	115,156,252	6.39%
2024-10-09	9.31	9.31	8.30	8.30	8.30	qfq	12,846,518	113,500,123	-15.22%
2024-10-08	10.20	10.25	9.01	9.79	9.79	qfq	18,464,098	176,999,053	12.27%
2024-09-30	8.02	8.83	7.78	8.72	8.72	qfq	13,256,500	110,092,956	13.54%
2024-09-27	7.43	7.73	7.31	7.68	7.68	qfq	6,358,780	47,899,353	4.77%
2024-09-26	7.20	7.34	7.15	7.33	7.33	qfq	3,485,300	25,303,903	2.23%
2024-09-25	7.10	7.35	7.05	7.17	7.17	qfq	5,294,900	38,088,236	2.14%
2024-09-24	6.86	7.05	6.81	7.02	7.02	qfq	4,584,500	31,917,712	3.39%
2024-09-23	6.75	6.79	6.59	6.79	6.79	qfq	2,279,700	15,325,457	1.34%
2024-09-20	6.85	6.85	6.66	6.70	6.70	qfq	2,372,000	15,969,477	-1.76%
2024-09-19	6.55	6.87	6.55	6.82	6.82	qfq	3,687,500	24,935,369	3.81%
2024-09-18	6.70	6.73	6.43	6.57	6.57	qfq	3,131,500	20,518,991	-2.23%
2024-09-13	6.86	6.88	6.70	6.72	6.72	qfq	1,840,900	12,468,863	-1.75%
2024-09-12	6.82	6.95	6.82	6.84	6.84	qfq	1,737,580	11,958,068	-0.44%
2024-09-11	6.90	6.94	6.77	6.87	6.87	qfq	1,739,900	11,929,379	-0.58%
2024-09-10	6.79	6.94	6.76	6.91	6.91	qfq	1,650,200	11,311,462	1.17%
2024-09-09	6.75	6.83	6.65	6.83	6.83	qfq	1,723,400	11,653,038	0.44%
2024-09-06	6.98	7.03	6.79	6.80	6.80	qfq	2,305,900	15,913,654	-2.16%
2024-09-05	6.93	7.01	6.87	6.95	6.95	qfq	1,773,560	12,299,480	0.58%
2024-09-04	7.03	7.04	6.90	6.91	6.91	qfq	1,795,700	12,511,941	-1.85%
2024-09-03	6.99	7.10	6.92	7.04	7.04	qfq	2,189,100	15,325,337	0.43%
2024-09-02	6.96	7.19	6.96	7.01	7.01	qfq	3,163,354	22,370,354	-0.14%
2024-08-30	6.81	7.11	6.81	7.02	7.02	qfq	4,800,593	33,431,607	2.48%
2024-08-29	6.79	7.18	6.66	6.85	6.85	qfq	5,072,254	34,940,955	0.44%
2024-08-28	6.83	7.03	6.76	6.82	6.82	qfq	3,405,460	23,498,843	-1.87%
2024-08-27	7.08	7.17	6.91	6.95	6.95	qfq	6,080,154	42,653,428	-4.01%
2024-08-26	6.62	7.45	6.62	7.24	7.24	qfq	8,248,734	58,249,866	9.37%
2024-08-23	6.90	6.93	6.58	6.62	6.62	qfq	5,023,959	33,569,711	-5.97%
2024-08-22	7.14	7.18	7.02	7.04	7.04	qfq	1,522,572	10,817,221	-1.40%
2024-08-21	7.25	7.25	7.11	7.14	7.14	qfq	1,846,200	13,202,839	-1.11%
2024-08-20	7.33	7.36	7.14	7.22	7.22	qfq	2,833,388	20,461,645	-1.50%
2024-08-19	7.30	7.45	7.30	7.33	7.33	qfq	2,531,300	18,655,929	-0.81%
2024-08-16	7.59	7.64	7.38	7.39	7.39	qfq	3,471,100	25,955,365	-2.38%
2024-08-15	7.73	7.74	7.49	7.57	7.57	qfq	5,043,657	38,305,036	-2.70%
2024-08-14	7.65	8.00	7.56	7.78	7.78	qfq	6,881,936	53,109,766	-0.13%
2024-08-13	7.85	8.28	7.64	7.79	7.79	qfq	9,684,080	77,046,752	-1.39%
2024-08-12	7.43	8.20	7.35	7.90	7.90	qfq	7,970,400	61,964,028	6.33%
2024-08-09	7.43	7.54	7.39	7.43	7.43	qfq	2,387,390	17,799,364	-0.40%
2024-08-08	7.40	7.52	7.29	7.46	7.46	qfq	3,660,004	27,136,913	1.91%
2024-08-07	7.37	7.37	7.24	7.32	7.32	qfq	1,782,070	13,023,606	-0.54%
2024-08-06	7.21	7.36	7.19	7.36	7.36	qfq	2,606,480	18,961,643	2.22%
2024-08-05	7.27	7.46	7.20	7.20	7.20	qfq	3,619,040	26,490,651	-1.37%
2024-08-02	7.26	7.38	7.23	7.30	7.30	qfq	2,352,700	17,219,216	0.00%
2024-08-01	7.31	7.39	7.26	7.30	7.30	qfq	2,244,500	16,425,607	-0.41%
2024-07-31	7.18	7.33	7.13	7.33	7.33	qfq	3,162,100	22,929,774	2.52%
2024-07-30	7.01	7.24	7.01	7.15	7.15	qfq	2,369,360	16,905,927	1.42%
2024-07-29	7.00	7.07	6.91	7.05	7.05	qfq	1,583,400	11,107,259	0.86%
2024-07-26	7.10	7.11	6.91	6.99	6.99	qfq	1,919,400	13,433,219	1.90%
2024-07-25	6.82	6.94	6.71	6.86	6.86	qfq	2,114,400	14,435,188	0.29%
2024-07-24	6.90	7.01	6.78	6.84	6.84	qfq	2,092,420	14,374,458	-1.72%
2024-07-23	6.98	7.19	6.95	6.96	6.96	qfq	2,628,400	18,658,306	-0.57%
2024-07-22	6.92	7.07	6.85	7.00	7.00	qfq	2,072,060	14,444,668	1.01%
2024-07-19	6.90	6.97	6.78	6.93	6.93	qfq	2,138,260	14,721,722	-0.29%
2024-07-18	7.01	7.01	6.83	6.95	6.95	qfq	1,944,600	13,461,274	-1.28%
2024-07-17	7.14	7.14	6.99	7.04	7.04	qfq	1,573,000	11,078,289	-0.85%
2024-07-16	7.12	7.17	7.03	7.10	7.10	qfq	1,284,500	9,098,237	-0.14%
2024-07-15	7.35	7.35	7.07	7.11	7.11	qfq	1,869,900	13,305,222	-2.07%
2024-07-12	7.43	7.53	7.22	7.26	7.26	qfq	2,773,460	20,370,581	-1.76%
2024-07-11	7.15	7.42	7.15	7.39	7.39	qfq	4,205,400	30,722,730	5.27%
2024-07-10	7.18	7.19	7.00	7.02	7.02	qfq	1,869,640	13,248,207	-2.90%
2024-07-09	7.16	7.25	6.91	7.23	7.23	qfq	3,416,799	24,259,875	0.70%
2024-07-08	7.23	7.39	7.15	7.18	7.18	qfq	3,171,460	22,924,609	-3.10%
2024-07-05	7.63	7.81	7.29	7.41	7.41	qfq	4,976,310	37,183,482	2.63%
2024-07-04	7.70	7.70	7.22	7.22	7.22	qfq	2,187,300	16,137,143	-3.86%
2024-07-03	7.66	7.68	7.48	7.51	7.51	qfq	1,843,100	13,926,666	-0.79%
2024-07-02	7.49	7.59	7.41	7.57	7.57	qfq	2,479,160	18,668,164	2.16%
2024-07-01	7.22	7.44	7.16	7.41	7.41	qfq	2,146,580	15,771,536	2.49%
2024-06-28	7.20	7.36	7.08	7.23	7.23	qfq	1,587,180	11,536,217	0.42%
2024-06-27	7.41	7.45	7.20	7.20	7.20	qfq	1,935,600	14,150,300	-2.96%
2024-06-26	7.20	7.42	7.06	7.42	7.42	qfq	2,603,600	18,883,642	3.34%
2024-06-25	7.23	7.32	7.15	7.18	7.18	qfq	2,033,100	14,684,303	0.00%
2024-06-24	7.62	7.62	7.16	7.18	7.18	qfq	2,955,900	21,564,183	-5.77%
2024-06-21	7.71	7.71	7.48	7.62	7.62	qfq	1,998,900	15,210,567	-0.91%
2024-06-20	8.09	8.14	7.67	7.69	7.69	qfq	3,382,000	26,410,452	-4.47%
2024-06-19	7.89	8.13	7.89	8.05	8.05	qfq	2,938,740	23,580,715	2.42%
2024-06-18	7.78	7.88	7.72	7.86	7.86	qfq	2,037,180	15,909,192	1.42%
2024-06-17	7.94	7.94	7.71	7.75	7.75	qfq	3,053,300	23,801,656	-2.88%
2024-06-14	8.01	8.14	7.91	7.98	7.98	qfq	2,313,626	18,530,995	-0.25%
2024-06-13	8.23	8.26	7.96	8.00	8.00	qfq	2,842,173	22,892,466	-2.91%
2024-06-12	8.09	8.29	8.05	8.24	8.24	qfq	3,006,113	24,597,827	-0.36%
2024-06-11	8.09	8.44	8.08	8.27	8.27	qfq	5,378,580	44,494,993	3.50%
2024-06-07	7.88	8.03	7.81	7.99	7.99	qfq	2,781,800	22,051,888	2.70%
2024-06-06	8.09	8.19	7.70	7.78	7.78	qfq	3,698,700	29,195,596	-3.35%
2024-06-05	8.29	8.36	8.00	8.05	8.05	qfq	2,737,490	22,453,614	-3.94%
2024-06-04	8.27	8.44	8.12	8.38	8.38	qfq	3,501,000	29,033,748	0.96%
2024-06-03	8.54	8.56	8.21	8.30	8.30	qfq	3,402,400	28,352,521	-2.81%
2024-05-31	8.63	8.65	8.41	8.54	8.54	qfq	3,657,600	31,178,456	-1.27%
2024-05-30	8.93	8.97	8.60	8.65	8.65	qfq	4,714,780	41,068,772	-3.57%
2024-05-29	9.14	9.20	8.90	8.97	8.97	qfq	4,889,700	44,247,286	-3.03%
2024-05-28	8.95	9.38	8.87	9.25	9.25	qfq	7,073,080	64,858,093	2.78%
2024-05-27	8.85	9.02	8.65	9.00	9.00	qfq	4,326,400	38,385,009	1.12%
2024-05-24	8.97	9.10	8.83	8.90	8.90	qfq	4,208,380	37,871,323	-0.34%
2024-05-23	9.19	9.20	8.85	8.93	8.93	qfq	6,327,062	56,662,666	-3.35%
2024-05-22	9.42	9.47	9.24	9.24	9.24	qfq	6,731,700	62,766,930	-2.84%
2024-05-21	9.55	9.65	9.44	9.51	9.51	qfq	6,297,920	59,923,965	-2.26%
2024-05-20	9.26	10.00	9.24	9.73	9.73	qfq	11,482,658	110,136,421	4.51%
2024-05-17	9.31	9.58	9.16	9.31	9.31	qfq	7,137,960	66,709,541	0.22%
2024-05-16	9.39	9.51	9.19	9.29	9.29	qfq	5,999,400	55,736,823	-0.96%
2024-05-15	9.70	9.74	9.35	9.38	9.38	qfq	10,250,614	97,131,483	-4.67%
2024-05-14	9.72	10.28	9.60	9.84	9.84	qfq	15,165,134	149,019,375	-2.77%
2024-05-13	9.10	10.86	9.04	10.12	10.12	qfq	21,732,166	219,049,181	11.82%
2024-05-10	8.98	9.43	8.98	9.05	9.05	qfq	6,296,300	57,490,618	1.00%
2024-05-09	8.76	8.96	8.76	8.96	8.96	qfq	4,149,080	36,952,532	2.40%
2024-05-08	8.85	9.00	8.75	8.75	8.75	qfq	4,093,073	36,285,401	-1.46%
2024-05-07	8.84	8.95	8.78	8.88	8.88	qfq	4,299,200	38,048,248	0.00%
2024-05-06	8.63	8.98	8.52	8.88	8.88	qfq	6,402,700	56,319,154	3.62%
2024-04-30	8.61	8.78	8.52	8.57	8.57	qfq	3,729,884	32,192,800	-0.92%
2024-04-29	8.30	8.65	8.21	8.65	8.65	qfq	4,803,000	40,762,984	2.25%
2024-04-26	8.42	8.48	8.32	8.46	8.46	qfq	4,769,940	40,124,808	-0.24%
2024-04-25	8.30	8.55	8.21	8.48	8.48	qfq	5,071,500	42,811,186	1.68%
2024-04-24	8.34	8.48	8.12	8.34	8.34	qfq	5,403,260	44,598,856	0.72%
2024-04-23	8.29	8.64	8.13	8.28	8.28	qfq	7,390,880	61,652,659	0.24%
2024-04-22	8.53	8.80	8.21	8.26	8.26	qfq	11,318,700	94,817,951	-9.73%
2024-04-19	8.31	9.54	8.29	9.15	9.15	qfq	15,028,740	135,938,815	11.59%
2024-04-18	8.51	8.66	8.13	8.20	8.20	qfq	6,254,100	51,804,851	-3.64%
2024-04-17	7.85	8.55	7.85	8.51	8.51	qfq	7,583,989	63,591,337	9.10%
2024-04-16	9.20	9.22	7.77	7.80	7.80	qfq	11,567,356	95,170,772	-15.22%
2024-04-15	9.89	9.90	9.10	9.20	9.20	qfq	12,133,239	114,725,421	-9.63%
2024-04-12	9.78	10.55	9.76	10.18	10.18	qfq	13,135,322	134,130,852	3.04%
2024-04-11	9.84	10.24	9.63	9.88	9.88	qfq	9,605,230	95,735,968	-1.20%
2024-04-10	9.74	10.68	9.74	10.00	10.00	qfq	13,435,990	137,259,727	0.30%
2024-04-09	10.20	10.39	9.83	9.97	9.97	qfq	10,907,392	109,109,842	-4.87%
2024-04-08	9.50	10.80	9.45	10.48	10.48	qfq	18,475,239	187,293,817	6.40%
2024-04-03	9.30	10.25	9.14	9.85	9.85	qfq	13,980,000	133,658,857	6.37%
2024-04-02	9.10	9.36	8.99	9.26	9.26	qfq	8,754,920	80,907,697	3.81%
2024-04-01	8.97	8.97	8.78	8.92	8.92	qfq	4,827,900	42,793,618	0.22%
2024-03-29	8.64	8.92	8.60	8.90	8.90	qfq	5,526,239	48,910,562	3.49%
2024-03-28	8.36	8.67	8.21	8.60	8.60	qfq	4,078,739	34,782,861	1.53%
2024-03-27	8.65	9.44	8.47	8.47	8.47	qfq	7,115,500	63,143,169	-2.76%
2024-03-26	8.89	8.97	8.53	8.71	8.71	qfq	7,295,501	63,621,389	-3.97%
2024-03-25	8.84	9.52	8.61	9.07	9.07	qfq	9,428,060	85,792,729	3.07%
2024-03-22	9.08	9.08	8.77	8.80	8.80	qfq	3,268,600	29,029,781	-3.08%
2024-03-21	9.17	9.17	8.97	9.08	9.08	qfq	2,881,900	26,069,647	-0.22%
2024-03-20	8.96	9.10	8.91	9.10	9.10	qfq	3,018,620	27,270,570	1.56%
2024-03-19	9.00	9.13	8.96	8.96	8.96	qfq	3,012,480	27,245,618	-0.88%
2024-03-18	8.91	9.07	8.90	9.04	9.04	qfq	3,995,214	35,911,341	1.69%
2024-03-15	8.78	8.90	8.68	8.89	8.89	qfq	3,116,952	27,463,018	1.37%
2024-03-14	8.81	8.92	8.58	8.77	8.77	qfq	3,481,057	30,537,478	-0.45%
2024-03-13	8.72	8.85	8.62	8.81	8.81	qfq	3,348,260	29,290,346	0.34%
2024-03-12	8.66	8.78	8.55	8.78	8.78	qfq	4,062,491	35,200,292	1.15%
2024-03-11	8.55	8.68	8.46	8.68	8.68	qfq	2,815,558	24,146,655	2.12%
2024-03-08	8.54	8.60	8.37	8.50	8.50	qfq	3,914,080	33,212,454	-0.23%
2024-03-07	8.80	8.91	8.49	8.52	8.52	qfq	6,754,400	58,779,744	-3.18%
2024-03-06	8.51	9.29	8.47	8.80	8.80	qfq	9,520,540	84,982,289	4.51%
2024-03-05	8.70	8.71	8.41	8.42	8.42	qfq	2,980,080	25,412,880	-3.77%
2024-03-04	8.79	8.94	8.58	8.75	8.75	qfq	3,126,060	27,256,601	-0.46%
2024-03-01	8.77	8.96	8.67	8.79	8.79	qfq	4,047,917	35,698,322	0.92%
2024-02-29	8.24	8.74	8.15	8.71	8.71	qfq	4,700,263	40,154,881	4.69%
2024-02-28	9.27	9.35	8.30	8.32	8.32	qfq	7,363,120	65,105,627	-8.47%
2024-02-27	8.88	9.09	8.73	9.09	9.09	qfq	3,411,260	30,690,062	2.71%
2024-02-26	8.75	9.10	8.75	8.85	8.85	qfq	3,928,359	34,920,959	1.26%
2024-02-23	8.58	8.75	8.51	8.74	8.74	qfq	4,207,832	36,369,280	1.86%
2024-02-22	8.35	8.58	8.27	8.58	8.58	qfq	4,567,172	38,681,462	2.75%
2024-02-21	7.95	8.64	7.95	8.35	8.35	qfq	5,365,049	45,291,331	3.86%
2024-02-20	8.00	8.05	7.80	8.04	8.04	qfq	3,130,500	24,916,782	0.25%
2024-02-19	7.75	8.05	7.75	8.02	8.02	qfq	5,017,263	39,758,490	5.53%
2024-02-08	7.29	7.69	6.96	7.60	7.60	qfq	5,728,386	41,881,128	9.20%
2024-02-07	7.47	7.49	6.75	6.96	6.96	qfq	6,117,444	43,566,932	-7.08%
2024-02-06	7.20	7.77	6.51	7.49	7.49	qfq	6,633,560	46,979,161	0.27%
2024-02-05	8.47	8.63	7.28	7.47	7.47	qfq	6,805,855	52,323,048	-13.34%
2024-02-02	9.16	9.22	8.26	8.62	8.62	qfq	4,760,239	41,806,899	-4.86%
2024-02-01	9.34	9.44	9.01	9.06	9.06	qfq	3,583,200	32,799,325	-3.92%
2024-01-31	9.72	9.99	9.36	9.43	9.43	qfq	3,796,419	36,614,192	-5.23%
2024-01-30	10.26	10.32	9.90	9.95	9.95	qfq	2,352,789	23,812,201	-3.59%
2024-01-29	10.55	10.60	10.32	10.32	10.32	qfq	3,757,300	39,328,355	-2.73%
2024-01-26	10.55	10.79	10.44	10.61	10.61	qfq	4,738,690	50,232,535	1.63%
2024-01-25	9.88	10.58	9.84	10.44	10.44	qfq	4,730,720	48,433,086	5.67%
2024-01-24	9.79	9.90	9.54	9.88	9.88	qfq	3,190,000	31,220,720	1.96%
2024-01-23	9.52	9.76	9.41	9.69	9.69	qfq	3,143,039	30,131,453	1.79%
2024-01-22	10.30	10.31	9.39	9.52	9.52	qfq	4,269,900	42,304,881	-7.57%
2024-01-19	10.41	10.50	10.22	10.30	10.30	qfq	2,907,800	30,014,900	-0.96%
2024-01-18	10.56	10.59	10.08	10.40	10.40	qfq	4,129,080	42,347,340	-1.52%
2024-01-17	10.88	10.88	10.54	10.56	10.56	qfq	2,543,739	27,215,368	-3.03%
2024-01-16	11.11	11.15	10.74	10.89	10.89	qfq	4,670,480	50,886,198	-2.59%
2024-01-15	11.20	11.39	11.09	11.18	11.18	qfq	3,600,906	40,305,449	-0.27%
2024-01-12	11.24	11.41	11.16	11.21	11.21	qfq	3,246,700	36,669,410	-0.18%
2024-01-11	11.14	11.27	11.09	11.23	11.23	qfq	1,906,040	21,323,696	0.81%
2024-01-10	11.29	11.29	11.08	11.14	11.14	qfq	1,661,300	18,548,690	-0.71%
2024-01-09	11.15	11.29	11.05	11.22	11.22	qfq	2,078,440	23,291,589	0.81%
2024-01-08	11.49	11.49	11.10	11.13	11.13	qfq	3,237,700	36,535,033	-3.30%
2024-01-05	11.73	11.77	11.48	11.51	11.51	qfq	2,682,360	31,191,450	-2.04%
2024-01-04	11.83	11.87	11.71	11.75	11.75	qfq	2,070,540	24,395,055	-0.42%
2024-01-03	11.84	11.88	11.73	11.80	11.80	qfq	3,126,664	36,885,623	-0.67%
2024-01-02	11.88	11.97	11.85	11.88	11.88	qfq	2,876,240	34,250,648	0.08%
2023-12-29	11.80	11.87	11.70	11.87	11.87	qfq	3,439,060	40,596,270	0.85%
2023-12-28	11.59	11.84	11.50	11.77	11.77	qfq	3,446,400	40,383,072	1.29%
2023-12-27	11.58	11.64	11.39	11.62	11.62	qfq	2,878,979	33,159,472	0.17%
2023-12-26	11.60	11.76	11.55	11.60	11.60	qfq	3,339,360	38,862,886	-0.43%
2023-12-25	11.88	11.95	11.58	11.65	11.65	qfq	4,654,800	54,418,671	-2.67%
2023-12-22	12.13	12.19	11.91	11.97	11.97	qfq	4,401,680	53,013,121	-2.13%
2023-12-21	12.21	12.33	11.85	12.23	12.23	qfq	7,154,500	86,478,713	-0.65%
2023-12-20	12.52	12.86	12.29	12.31	12.31	qfq	7,079,644	88,770,402	-3.07%
2023-12-19	13.00	13.33	12.56	12.70	12.70	qfq	8,531,380	109,574,314	-1.93%
2023-12-18	13.55	13.60	12.88	12.95	12.95	qfq	9,152,320	120,011,887	-2.34%
2023-12-15	13.57	14.19	13.26	13.26	13.26	qfq	17,823,539	243,618,264	-0.97%
2023-12-14	13.22	13.44	12.88	13.39	13.39	qfq	13,247,870	174,452,085	2.21%
2023-12-13	13.25	13.96	13.10	13.10	13.10	qfq	16,865,180	225,862,340	2.18%
2023-12-12	12.63	12.86	12.47	12.82	12.82	qfq	5,844,300	74,010,313	0.55%
2023-12-11	12.28	12.90	12.12	12.75	12.75	qfq	8,256,629	104,338,858	2.91%
2023-12-08	12.38	12.65	12.33	12.39	12.39	qfq	6,296,289	78,705,781	0.90%
2023-12-07	12.38	12.40	12.23	12.28	12.28	qfq	2,235,700	27,479,847	-0.81%
2023-12-06	12.35	12.46	12.25	12.38	12.38	qfq	1,969,339	24,396,826	0.65%
2023-12-05	12.52	12.52	12.30	12.30	12.30	qfq	2,807,700	34,807,064	-1.84%
2023-12-04	12.57	12.60	12.46	12.53	12.53	qfq	3,252,606	40,717,072	-0.32%
2023-12-01	12.65	12.85	12.52	12.57	12.57	qfq	4,108,485	51,748,221	-1.18%
2023-11-30	12.56	12.83	12.52	12.72	12.72	qfq	4,882,986	61,967,343	1.11%
2023-11-29	12.77	12.79	12.52	12.58	12.58	qfq	2,683,685	33,835,526	-1.33%
2023-11-28	12.65	12.78	12.50	12.75	12.75	qfq	2,496,094	31,600,281	0.63%
2023-11-27	12.80	12.99	12.60	12.67	12.67	qfq	3,757,700	47,847,552	-1.48%
2023-11-24	12.91	13.11	12.82	12.86	12.86	qfq	3,610,534	46,788,576	-0.85%
2023-11-23	12.80	12.99	12.80	12.97	12.97	qfq	3,438,500	44,434,102	1.01%
2023-11-22	13.10	13.15	12.81	12.84	12.84	qfq	4,541,060	58,970,490	-2.36%
2023-11-21	13.01	13.23	12.92	13.15	13.15	qfq	6,328,400	83,011,760	1.00%
2023-11-20	13.00	13.04	12.90	13.02	13.02	qfq	3,976,120	51,586,499	0.70%
2023-11-17	13.00	13.06	12.84	12.93	12.93	qfq	4,764,980	61,543,749	-0.77%
2023-11-16	13.21	13.30	13.03	13.03	13.03	qfq	5,890,880	77,348,357	-2.25%
2023-11-15	13.28	13.42	13.13	13.33	13.33	qfq	8,233,071	109,299,108	0.23%
2023-11-14	13.28	13.43	13.14	13.30	13.30	qfq	9,834,719	130,271,357	-1.26%
2023-11-13	12.96	13.67	12.88	13.47	13.47	qfq	15,303,179	203,709,583	2.67%
2023-11-10	12.57	13.45	12.46	13.12	13.12	qfq	17,536,980	227,979,567	4.46%
2023-11-09	12.55	12.68	12.47	12.56	12.56	qfq	4,672,728	58,732,872	-0.48%
2023-11-08	12.48	12.62	12.34	12.62	12.62	qfq	7,490,480	93,576,810	1.12%
2023-11-07	12.28	12.54	12.23	12.48	12.48	qfq	6,181,900	76,591,070	0.81%
2023-11-06	12.22	12.39	12.15	12.38	12.38	qfq	6,923,219	84,964,837	1.64%
2023-11-03	12.07	12.20	12.06	12.18	12.18	qfq	3,936,300	47,845,338	1.00%
2023-11-02	12.13	12.20	12.06	12.06	12.06	qfq	3,668,800	44,453,251	-0.90%
2023-11-01	12.24	12.27	12.08	12.17	12.17	qfq	3,755,480	45,669,467	0.41%
2023-10-31	12.33	12.34	12.01	12.12	12.12	qfq	5,780,519	70,225,100	-1.94%
2023-10-30	12.30	12.44	12.18	12.36	12.36	qfq	5,942,400	73,182,907	0.16%
2023-10-27	12.05	12.36	11.95	12.34	12.34	qfq	6,819,400	83,061,508	2.15%
2023-10-26	12.19	12.25	11.91	12.08	12.08	qfq	6,819,100	82,182,844	-1.55%
2023-10-25	12.12	12.55	12.10	12.27	12.27	qfq	8,534,999	104,949,306	1.40%
2023-10-24	11.90	12.20	11.81	12.10	12.10	qfq	8,485,958	102,161,156	0.58%
2023-10-23	13.03	13.04	11.80	12.03	12.03	qfq	14,958,178	183,090,003	-12.06%
2023-10-20	13.48	13.70	13.27	13.68	13.68	qfq	11,536,079	156,027,514	1.71%
2023-10-19	13.98	14.08	13.37	13.45	13.45	qfq	12,498,100	169,328,790	-4.20%
2023-10-18	14.33	14.67	13.97	14.04	14.04	qfq	12,493,600	177,355,242	-3.37%
2023-10-17	14.19	14.69	14.02	14.53	14.53	qfq	18,308,467	263,121,170	-2.48%
2023-10-16	13.79	15.50	13.71	14.90	14.90	qfq	28,041,200	411,744,697	9.56%
2023-10-13	13.39	13.71	13.32	13.60	13.60	qfq	8,364,590	113,370,098	1.57%
2023-10-12	13.39	13.49	13.22	13.39	13.39	qfq	6,484,320	86,548,504	0.07%
2023-10-11	13.83	13.94	13.30	13.38	13.38	qfq	10,834,140	145,780,851	-3.46%
2023-10-10	14.00	14.68	13.85	13.86	13.86	qfq	15,130,839	214,501,462	-0.72%
2023-10-09	13.77	14.19	13.62	13.96	13.96	qfq	10,237,200	142,180,771	1.53%
2023-09-28	13.65	13.89	13.52	13.75	13.75	qfq	7,995,100	109,612,833	2.00%
2023-09-27	13.40	13.66	13.36	13.48	13.48	qfq	6,536,200	88,486,508	-0.07%
2023-09-26	13.12	13.67	13.00	13.49	13.49	qfq	8,931,100	119,745,517	1.97%
2023-09-25	13.28	13.45	13.11	13.23	13.23	qfq	5,137,960	67,937,707	-0.68%
2023-09-22	13.12	13.39	13.08	13.32	13.32	qfq	6,000,660	79,414,126	1.14%
2023-09-21	13.37	13.61	13.12	13.17	13.17	qfq	7,702,340	102,498,282	-1.50%
2023-09-20	13.70	13.70	13.34	13.37	13.37	qfq	9,703,019	131,061,685	-3.74%
2023-09-19	13.43	14.09	13.42	13.89	13.89	qfq	14,516,664	201,322,587	2.58%
2023-09-18	13.45	13.59	13.16	13.54	13.54	qfq	8,668,953	116,280,506	-1.17%
2023-09-15	13.80	14.08	13.55	13.70	13.70	qfq	13,095,239	180,222,790	-2.70%
2023-09-14	13.40	14.40	13.33	14.08	14.08	qfq	20,160,693	279,586,811	4.53%
2023-09-13	13.42	13.67	13.19	13.47	13.47	qfq	10,842,710	146,057,646	1.58%
2023-09-12	13.32	13.52	13.19	13.26	13.26	qfq	6,951,345	92,767,771	0.45%
2023-09-11	13.10	13.44	13.08	13.20	13.20	qfq	7,527,750	99,872,533	-0.38%
2023-09-08	13.20	13.40	12.82	13.25	13.25	qfq	9,513,060	124,472,018	1.61%
2023-09-07	13.24	13.42	13.04	13.04	13.04	qfq	10,650,700	140,544,578	-3.26%
2023-09-06	13.55	13.98	13.45	13.48	13.48	qfq	12,218,080	166,897,262	-1.32%
2023-09-05	13.45	13.93	13.31	13.66	13.66	qfq	14,847,934	201,461,689	-0.07%
2023-09-04	13.18	13.89	13.10	13.67	13.67	qfq	16,720,739	227,203,834	2.47%
2023-09-01	12.90	13.58	12.67	13.34	13.34	qfq	15,054,560	198,596,199	3.57%
2023-08-31	12.90	13.07	12.75	12.88	12.88	qfq	6,366,095	81,955,435	-1.45%
2023-08-30	13.01	13.19	12.84	13.07	13.07	qfq	8,926,860	116,041,525	-0.76%
2023-08-29	12.80	13.28	12.77	13.17	13.17	qfq	11,408,999	148,643,528	3.86%
2023-08-28	13.28	13.40	12.59	12.68	12.68	qfq	13,154,959	169,944,772	-0.47%
2023-08-25	12.57	13.13	12.38	12.74	12.74	qfq	13,615,610	174,253,944	0.31%
2023-08-24	13.20	13.20	12.61	12.70	12.70	qfq	16,559,302	211,988,246	-6.00%
2023-08-23	13.54	14.14	13.32	13.51	13.51	qfq	17,244,518	236,851,184	-1.96%
2023-08-22	13.32	13.89	13.30	13.78	13.78	qfq	18,666,905	252,891,840	-1.78%
2023-08-21	13.72	14.49	13.17	14.03	14.03	qfq	25,597,860	352,379,571	3.09%
2023-08-18	13.16	14.39	12.99	13.61	13.61	qfq	25,453,444	348,960,224	3.42%
2023-08-17	13.50	13.52	12.87	13.16	13.16	qfq	20,486,804	268,154,420	-4.29%
2023-08-16	13.90	14.49	13.61	13.75	13.75	qfq	23,618,618	330,612,925	0.22%
2023-08-15	13.81	13.92	13.46	13.72	13.72	qfq	18,583,599	253,822,462	-2.42%
2023-08-14	14.20	14.45	13.73	14.06	14.06	qfq	26,341,491	368,735,274	-6.27%
2023-08-11	14.80	15.51	14.35	15.00	15.00	qfq	44,894,607	673,776,725	1.49%
2023-08-10	13.00	14.78	13.00	14.78	14.78	qfq	31,128,136	432,983,752	19.97%
2023-08-09	12.40	12.45	12.29	12.32	12.32	qfq	1,113,660	13,736,928	-0.65%
2023-08-08	12.30	12.40	12.25	12.40	12.40	qfq	1,382,160	17,057,815	0.81%
2023-08-07	12.40	12.42	12.26	12.30	12.30	qfq	1,208,800	14,894,057	-0.40%
2023-08-04	12.44	12.48	12.33	12.35	12.35	qfq	1,255,500	15,539,128	-0.64%
2023-08-03	12.41	12.48	12.40	12.43	12.43	qfq	1,021,100	12,687,381	-0.08%
2023-08-02	12.50	12.54	12.40	12.44	12.44	qfq	1,543,260	19,217,934	-0.48%
2023-08-01	12.37	12.50	12.35	12.50	12.50	qfq	2,117,500	26,371,475	0.97%
2023-07-31	12.26	12.46	12.26	12.38	12.38	qfq	1,440,680	17,814,138	0.73%
2023-07-28	12.21	12.29	12.10	12.29	12.29	qfq	1,414,740	17,273,757	0.66%
2023-07-27	12.16	12.29	12.12	12.21	12.21	qfq	2,025,060	24,734,212	0.33%
2023-07-26	12.15	12.23	12.11	12.17	12.17	qfq	1,111,400	13,514,499	-0.08%
2023-07-25	12.00	12.20	12.00	12.18	12.18	qfq	1,682,340	20,426,172	1.67%
2023-07-24	12.06	12.13	11.97	11.98	11.98	qfq	1,388,500	16,692,943	-0.66%
2023-07-21	12.08	12.13	12.01	12.06	12.06	qfq	901,000	10,882,367	0.08%
2023-07-20	12.20	12.24	12.04	12.05	12.05	qfq	1,274,839	15,459,558	-1.07%
2023-07-19	12.17	12.25	12.14	12.18	12.18	qfq	914,240	11,138,863	0.00%
2023-07-18	12.22	12.32	12.12	12.18	12.18	qfq	1,438,838	17,526,434	-0.49%