SECURITY DETAIL · RAW DATA

顶固集创300749.SZ

ASZSECNYSTOCK

最近收盘价18.312026-07-17

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）8,580,116

成交额（元）167,248,845

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 1 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
2024-06-04	2024-06-12	cash_dividend	0.03	—	—	—	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	20.31	20.93	18.09	18.31	18.31	qfq	8,580,116	167,248,845	-10.55%
2026-07-16	21.43	21.43	20.08	20.47	20.47	qfq	3,842,880	78,350,333	-0.73%
2026-07-15	21.09	21.50	20.11	20.62	20.62	qfq	3,415,080	70,598,164	-1.15%
2026-07-14	20.76	21.15	20.10	20.86	20.86	qfq	3,799,280	78,356,170	0.05%
2026-07-13	23.35	23.44	20.59	20.85	20.85	qfq	6,921,680	150,458,559	-11.28%
2026-07-10	24.08	25.10	23.01	23.50	23.50	qfq	6,855,000	164,719,862	-1.43%
2026-07-09	23.50	23.98	22.80	23.84	23.84	qfq	4,428,900	104,023,176	1.97%
2026-07-08	24.18	24.22	23.28	23.38	23.38	qfq	3,354,200	79,146,982	-2.50%
2026-07-07	24.97	25.68	23.70	23.98	23.98	qfq	6,147,804	150,444,919	-3.96%
2026-07-06	24.33	25.35	24.30	24.97	24.97	qfq	6,275,304	156,160,369	1.67%
2026-07-03	25.66	25.66	24.44	24.56	24.56	qfq	6,840,013	170,262,894	-4.77%
2026-07-02	25.30	26.95	25.00	25.79	25.79	qfq	9,256,000	240,427,335	0.39%
2026-07-01	26.66	27.46	25.50	25.69	25.69	qfq	9,052,015	237,052,389	-4.32%
2026-06-30	27.35	27.66	25.92	26.85	26.85	qfq	10,171,303	270,359,596	-1.83%
2026-06-29	28.55	28.83	26.65	27.35	27.35	qfq	15,731,745	434,237,373	-0.51%
2026-06-26	23.64	28.42	23.20	27.49	27.49	qfq	22,472,100	596,484,587	14.21%
2026-06-25	22.65	24.77	22.50	24.07	24.07	qfq	13,767,900	327,328,530	6.27%
2026-06-24	22.48	22.88	20.71	22.65	22.65	qfq	9,863,700	214,648,456	-0.88%
2026-06-23	22.22	23.18	22.00	22.85	22.85	qfq	7,074,400	161,064,439	1.83%
2026-06-22	22.26	24.24	21.68	22.44	22.44	qfq	11,990,208	273,134,733	-0.49%
2026-06-18	20.98	22.88	20.62	22.55	22.55	qfq	11,508,660	249,962,656	6.72%
2026-06-17	21.95	22.44	21.06	21.13	21.13	qfq	6,882,600	149,006,829	-4.95%
2026-06-16	21.24	22.68	20.80	22.23	22.23	qfq	9,144,000	199,939,062	4.71%
2026-06-15	21.34	21.49	20.00	21.23	21.23	qfq	7,671,900	159,666,003	0.14%
2026-06-12	21.67	22.04	20.92	21.20	21.20	qfq	3,632,900	78,090,423	-0.42%
2026-06-11	21.64	22.49	21.09	21.29	21.29	qfq	5,052,400	109,308,222	-3.23%
2026-06-10	21.78	22.10	21.13	22.00	22.00	qfq	4,408,500	95,393,699	1.10%
2026-06-09	21.03	21.86	20.74	21.76	21.76	qfq	5,352,000	114,030,684	3.72%
2026-06-08	21.89	21.89	18.18	20.98	20.98	qfq	6,196,260	130,628,160	-4.98%
2026-06-05	23.06	23.17	21.91	22.08	22.08	qfq	5,386,200	120,412,252	-3.83%
2026-06-04	22.59	23.22	22.10	22.96	22.96	qfq	5,254,740	119,749,113	0.83%
2026-06-03	22.19	23.40	21.75	22.77	22.77	qfq	7,970,540	181,478,915	3.88%
2026-06-02	22.51	22.71	21.41	21.92	21.92	qfq	6,084,820	132,767,033	-2.79%
2026-06-01	20.79	23.50	20.50	22.55	22.55	qfq	11,616,280	258,192,025	7.38%
2026-05-29	22.02	23.25	20.80	21.00	21.00	qfq	8,833,945	193,434,387	-4.59%
2026-05-28	22.88	22.97	21.33	22.01	22.01	qfq	9,054,700	199,268,723	-1.96%
2026-05-27	22.51	22.72	21.69	22.45	22.45	qfq	6,533,720	145,319,333	-0.53%
2026-05-26	23.39	23.39	22.22	22.57	22.57	qfq	4,811,345	108,889,261	-2.38%
2026-05-25	23.80	24.25	22.66	23.12	23.12	qfq	6,221,040	144,087,606	-3.30%
2026-05-22	23.50	24.40	23.41	23.91	23.91	qfq	6,121,945	146,655,737	2.22%
2026-05-21	24.90	25.42	23.33	23.39	23.39	qfq	7,606,960	185,709,481	-5.23%
2026-05-20	25.30	25.38	24.23	24.68	24.68	qfq	7,876,220	194,828,587	-3.41%
2026-05-19	25.26	25.70	24.36	25.55	25.55	qfq	9,104,200	229,236,089	1.23%
2026-05-18	23.84	26.28	23.61	25.24	25.24	qfq	13,559,460	343,910,283	4.82%
2026-05-15	24.00	24.47	23.52	24.08	24.08	qfq	7,390,760	176,839,684	0.29%
2026-05-14	24.40	24.74	23.61	24.01	24.01	qfq	10,261,600	247,213,945	-1.44%
2026-05-13	25.44	26.41	24.05	24.36	24.36	qfq	11,759,300	292,112,789	-4.17%
2026-05-12	26.35	26.89	25.02	25.42	25.42	qfq	11,268,860	289,762,172	-4.00%
2026-05-11	25.89	27.50	25.89	26.48	26.48	qfq	15,930,100	427,071,832	3.36%
2026-05-08	25.45	26.68	25.02	25.62	25.62	qfq	13,820,300	357,920,497	0.16%
2026-05-07	24.18	25.97	24.18	25.58	25.58	qfq	10,779,200	273,909,548	4.79%
2026-05-06	24.39	24.80	24.00	24.41	24.41	qfq	7,086,100	172,345,527	0.49%
2026-04-30	24.51	24.52	23.64	24.29	24.29	qfq	7,803,200	187,426,867	0.12%
2026-04-29	22.74	24.95	22.61	24.26	24.26	qfq	12,759,600	308,178,869	5.99%
2026-04-28	23.90	23.90	22.77	22.89	22.89	qfq	7,887,940	182,350,001	-3.50%
2026-04-27	23.82	24.20	23.22	23.72	23.72	qfq	6,830,100	162,243,564	-0.38%
2026-04-24	24.51	24.65	23.64	23.81	23.81	qfq	7,910,000	189,858,161	-3.01%
2026-04-23	26.27	26.34	24.43	24.55	24.55	qfq	8,157,400	204,346,007	-5.39%
2026-04-22	25.59	26.23	25.08	25.95	25.95	qfq	8,510,900	219,442,703	1.09%
2026-04-21	25.76	25.92	25.07	25.67	25.67	qfq	6,865,300	175,270,747	-0.50%
2026-04-20	25.20	26.20	25.01	25.80	25.80	qfq	11,135,600	285,389,339	2.67%
2026-04-17	25.01	25.48	24.63	25.13	25.13	qfq	10,287,820	257,665,535	-0.51%
2026-04-16	26.27	26.62	23.86	25.26	25.26	qfq	16,923,050	427,222,170	-3.88%
2026-04-15	27.40	28.38	26.01	26.28	26.28	qfq	12,261,700	331,203,535	-4.44%
2026-04-14	27.20	27.72	26.58	27.50	27.50	qfq	9,215,500	249,944,312	1.63%
2026-04-13	27.09	27.90	26.52	27.06	27.06	qfq	10,484,860	285,571,056	0.48%
2026-04-10	27.40	27.40	26.31	26.93	26.93	qfq	9,220,800	248,278,881	-1.93%
2026-04-09	27.12	28.00	26.32	27.46	27.46	qfq	11,789,100	321,363,455	1.14%
2026-04-08	26.64	27.98	26.09	27.15	27.15	qfq	12,578,020	343,473,251	3.94%
2026-04-07	26.19	27.40	26.02	26.12	26.12	qfq	11,136,580	295,408,282	-1.73%
2026-04-03	29.07	29.07	25.88	26.58	26.58	qfq	17,520,220	467,762,743	-6.74%
2026-04-02	29.69	31.60	28.39	28.50	28.50	qfq	14,725,140	437,661,412	-2.20%
2026-04-01	30.08	30.28	28.55	29.14	29.14	qfq	10,663,140	311,493,180	-2.28%
2026-03-31	30.50	32.30	29.71	29.82	29.82	qfq	11,951,400	364,758,852	-2.20%
2026-03-30	32.40	32.55	30.32	30.49	30.49	qfq	13,454,880	418,198,820	-6.10%
2026-03-27	32.61	35.52	32.30	32.47	32.47	qfq	16,515,900	561,040,166	-3.25%
2026-03-26	31.25	35.99	30.56	33.56	33.56	qfq	19,250,480	644,651,586	8.68%
2026-03-25	31.01	31.10	29.90	30.88	30.88	qfq	9,937,740	303,179,819	1.25%
2026-03-24	30.78	30.88	28.82	30.50	30.50	qfq	7,493,445	223,747,368	2.01%
2026-03-23	31.10	31.10	29.60	29.90	29.90	qfq	10,450,060	316,129,569	-5.23%
2026-03-20	33.31	33.50	30.72	31.55	31.55	qfq	13,262,180	423,109,929	-5.23%
2026-03-19	34.89	35.95	32.64	33.29	33.29	qfq	10,662,980	366,644,455	-5.13%
2026-03-18	34.46	35.99	33.90	35.09	35.09	qfq	10,510,006	366,354,709	-1.15%
2026-03-17	34.48	35.87	33.21	35.50	35.50	qfq	14,474,825	500,989,610	0.85%
2026-03-16	37.73	37.80	30.18	35.20	35.20	qfq	25,665,440	863,007,017	-6.71%
2026-03-13	38.51	38.80	35.58	37.73	37.73	qfq	12,505,500	466,327,021	-0.29%
2026-03-12	37.49	38.88	36.00	37.84	37.84	qfq	12,825,760	483,962,557	2.16%
2026-03-11	36.84	37.77	35.70	37.04	37.04	qfq	16,095,725	593,116,200	1.23%
2026-03-10	34.81	36.99	34.30	36.59	36.59	qfq	18,172,479	652,127,506	4.54%
2026-03-09	31.90	36.09	31.50	35.00	35.00	qfq	25,562,519	883,594,697	11.11%
2026-03-06	32.77	32.80	30.00	31.50	31.50	qfq	16,716,900	524,097,742	-4.83%
2026-03-05	32.34	33.67	31.12	33.10	33.10	qfq	16,623,960	540,825,442	4.52%
2026-03-04	31.80	33.61	31.10	31.67	31.67	qfq	13,366,500	431,076,964	-0.91%
2026-03-03	33.47	34.24	31.30	31.96	31.96	qfq	18,477,520	603,396,220	-7.36%
2026-03-02	32.00	35.10	31.17	34.50	34.50	qfq	26,010,660	881,191,909	7.04%
2026-02-27	33.24	33.50	30.70	32.23	32.23	qfq	20,686,040	664,901,502	-1.10%
2026-02-26	35.00	35.50	31.70	32.59	32.59	qfq	26,280,420	868,540,300	-8.46%
2026-02-25	36.01	37.22	32.22	35.60	35.60	qfq	32,212,900	1,101,505,938	3.52%
2026-02-24	30.66	34.39	30.66	34.39	34.39	qfq	30,207,220	1,019,771,260	19.99%
2026-02-13	28.29	31.23	27.56	28.66	28.66	qfq	28,307,300	830,691,337	4.41%
2026-02-12	24.99	29.98	24.51	27.45	27.45	qfq	33,268,619	936,231,938	9.89%
2026-02-11	26.09	27.03	24.27	24.98	24.98	qfq	36,004,521	923,284,211	-2.88%
2026-02-10	23.29	25.72	23.00	25.72	25.72	qfq	34,542,602	867,857,024	20.02%
2026-02-09	18.35	21.43	18.34	21.43	21.43	qfq	35,108,879	737,230,584	19.99%
2026-02-06	18.68	18.73	17.60	17.86	17.86	qfq	12,431,369	223,724,454	-4.85%
2026-02-05	18.50	18.99	18.15	18.77	18.77	qfq	13,420,760	248,637,477	-1.42%
2026-02-04	17.76	19.19	17.38	19.04	19.04	qfq	20,386,943	371,610,069	6.43%
2026-02-03	18.27	18.55	17.50	17.89	17.89	qfq	19,171,302	344,490,279	-0.61%
2026-02-02	16.70	18.88	16.50	18.00	18.00	qfq	22,844,520	413,766,100	7.53%
2026-01-30	16.03	16.77	15.60	16.74	16.74	qfq	12,792,596	205,279,631	1.21%
2026-01-29	15.74	17.18	15.50	16.54	16.54	qfq	18,538,908	306,167,747	4.22%
2026-01-28	15.27	15.98	14.93	15.87	15.87	qfq	12,079,635	186,543,726	2.92%
2026-01-27	15.87	16.10	15.15	15.42	15.42	qfq	11,474,257	178,065,268	-3.02%
2026-01-26	15.53	16.33	14.63	15.90	15.90	qfq	20,989,000	324,749,513	2.12%
2026-01-23	13.80	15.88	13.80	15.57	15.57	qfq	16,358,620	245,494,689	11.93%
2026-01-22	14.00	14.03	13.60	13.91	13.91	qfq	7,907,055	108,849,290	-0.43%
2026-01-21	13.16	14.60	13.00	13.97	13.97	qfq	15,711,017	219,144,534	6.16%
2026-01-20	13.17	13.58	12.93	13.16	13.16	qfq	9,240,740	121,788,341	-0.08%
2026-01-19	12.85	13.32	12.56	13.17	13.17	qfq	9,741,300	126,451,609	1.62%
2026-01-16	12.69	13.00	12.34	12.96	12.96	qfq	10,466,700	133,470,168	3.02%
2026-01-15	12.39	12.79	12.25	12.58	12.58	qfq	7,144,660	89,305,998	0.72%
2026-01-14	12.70	12.87	12.22	12.49	12.49	qfq	10,928,160	137,109,424	-1.58%
2026-01-13	13.21	13.27	12.52	12.69	12.69	qfq	14,186,306	180,826,262	-6.07%
2026-01-12	12.71	13.90	12.56	13.51	13.51	qfq	21,551,838	285,761,863	9.39%
2026-01-09	12.51	12.62	12.10	12.35	12.35	qfq	11,031,440	135,465,764	-1.36%
2026-01-08	11.86	12.69	11.66	12.52	12.52	qfq	13,654,620	167,583,242	5.92%
2026-01-07	11.90	11.97	11.69	11.82	11.82	qfq	5,611,740	66,298,943	-0.42%
2026-01-06	12.30	12.42	11.80	11.87	11.87	qfq	9,076,100	108,555,654	-3.34%
2026-01-05	12.03	12.60	12.03	12.28	12.28	qfq	11,673,140	144,252,807	1.74%
2025-12-31	12.19	12.27	11.85	12.07	12.07	qfq	9,483,741	114,025,655	-0.90%
2025-12-30	12.39	12.80	12.13	12.18	12.18	qfq	14,033,980	174,701,653	-0.81%
2025-12-29	12.17	12.74	11.80	12.28	12.28	qfq	15,534,020	191,533,558	0.16%
2025-12-26	11.70	12.50	11.39	12.26	12.26	qfq	20,697,300	249,505,697	5.33%
2025-12-25	11.55	12.08	11.38	11.64	11.64	qfq	12,008,500	140,785,263	0.61%
2025-12-24	11.30	11.85	11.09	11.57	11.57	qfq	12,523,099	144,371,492	2.66%
2025-12-23	11.93	12.00	11.23	11.27	11.27	qfq	16,398,300	188,220,295	-6.01%
2025-12-22	11.78	13.27	11.55	11.99	11.99	qfq	23,601,600	288,980,921	6.20%
2025-12-19	10.61	11.52	10.61	11.29	11.29	qfq	13,248,918	147,772,358	5.61%
2025-12-18	11.03	11.40	10.63	10.69	10.69	qfq	12,946,000	141,602,819	1.04%
2025-12-17	10.57	10.64	10.27	10.58	10.58	qfq	5,658,400	59,158,949	0.95%
2025-12-16	11.05	11.05	10.39	10.48	10.48	qfq	7,300,900	77,396,639	-4.73%
2025-12-15	11.18	11.30	10.78	11.00	11.00	qfq	8,028,200	87,751,234	-1.87%
2025-12-12	11.35	11.74	11.06	11.21	11.21	qfq	11,526,200	131,251,605	-0.88%
2025-12-11	11.98	12.14	11.22	11.31	11.31	qfq	12,778,220	147,328,190	-4.72%
2025-12-10	12.06	12.20	11.65	11.87	11.87	qfq	12,814,520	152,339,470	-0.84%
2025-12-09	12.26	12.40	11.86	11.97	11.97	qfq	14,628,600	176,950,877	-2.84%
2025-12-08	12.98	13.00	12.06	12.32	12.32	qfq	23,845,500	295,821,202	-3.45%
2025-12-05	10.60	12.76	10.48	12.76	12.76	qfq	20,901,093	249,849,346	20.04%
2025-12-04	10.88	10.88	10.47	10.63	10.63	qfq	4,142,100	44,094,375	-0.65%
2025-12-03	10.88	10.88	10.65	10.70	10.70	qfq	4,519,700	48,567,515	-1.56%
2025-12-02	10.79	10.99	10.57	10.87	10.87	qfq	6,316,200	68,320,382	1.49%
2025-12-01	11.40	11.47	10.65	10.71	10.71	qfq	10,435,000	113,878,926	-6.63%
2025-11-28	10.92	11.48	10.73	11.47	11.47	qfq	8,412,600	94,517,913	4.84%
2025-11-27	10.62	11.13	10.50	10.94	10.94	qfq	10,594,960	115,131,167	2.05%
2025-11-26	10.20	10.75	10.12	10.72	10.72	qfq	11,424,100	121,063,914	5.10%
2025-11-25	9.88	10.30	9.84	10.20	10.20	qfq	6,376,400	64,595,528	3.45%
2025-11-24	9.77	9.97	9.61	9.86	9.86	qfq	6,271,400	61,529,498	1.02%
2025-11-21	10.14	10.35	9.61	9.76	9.76	qfq	7,199,600	71,071,029	-4.69%
2025-11-20	10.27	10.38	10.06	10.24	10.24	qfq	4,894,200	50,018,759	0.10%
2025-11-19	10.67	10.68	10.17	10.23	10.23	qfq	5,492,680	56,665,002	-4.21%
2025-11-18	10.60	10.68	10.43	10.68	10.68	qfq	5,458,089	57,746,291	1.23%
2025-11-17	10.55	10.69	10.44	10.55	10.55	qfq	5,175,769	54,660,571	1.34%
2025-11-14	10.19	10.48	10.13	10.41	10.41	qfq	5,412,800	56,003,307	2.06%
2025-11-13	10.21	10.22	10.05	10.20	10.20	qfq	4,535,500	46,047,109	0.39%
2025-11-12	10.40	10.42	10.14	10.16	10.16	qfq	5,428,500	55,487,833	-2.03%
2025-11-11	10.30	10.44	10.21	10.37	10.37	qfq	4,433,758	45,845,633	0.68%
2025-11-10	10.35	10.65	10.09	10.30	10.30	qfq	8,021,660	83,163,345	-0.58%
2025-11-07	9.93	10.40	9.81	10.36	10.36	qfq	8,011,800	81,665,660	4.33%
2025-11-06	9.93	9.99	9.79	9.93	9.93	qfq	4,801,080	47,366,127	0.00%
2025-11-05	9.79	9.96	9.73	9.93	9.93	qfq	5,515,760	54,310,663	1.43%
2025-11-04	9.86	9.89	9.73	9.79	9.79	qfq	5,271,400	51,643,048	-0.51%
2025-11-03	9.68	9.85	9.59	9.84	9.84	qfq	8,660,300	84,455,315	2.93%
2025-10-31	9.67	9.71	9.43	9.56	9.56	qfq	6,812,900	65,319,793	0.84%
2025-10-30	9.56	9.63	9.46	9.48	9.48	qfq	8,504,040	80,993,638	0.32%
2025-10-29	9.60	9.67	9.36	9.45	9.45	qfq	10,818,000	102,280,141	-1.77%
2025-10-28	9.84	9.84	9.50	9.62	9.62	qfq	13,007,820	126,066,717	-1.33%
2025-10-27	10.26	10.37	9.66	9.75	9.75	qfq	22,300,070	219,289,658	-6.43%
2025-10-24	9.56	11.19	9.56	10.42	10.42	qfq	25,595,372	263,799,579	9.34%
2025-10-23	9.34	9.54	9.26	9.53	9.53	qfq	5,153,240	48,468,629	2.14%
2025-10-22	9.23	9.37	9.19	9.33	9.33	qfq	3,555,060	33,057,434	0.76%
2025-10-21	9.01	9.28	8.93	9.26	9.26	qfq	4,591,124	41,869,975	2.77%
2025-10-20	8.90	9.03	8.87	9.01	9.01	qfq	3,583,900	32,143,802	2.15%
2025-10-17	8.88	9.02	8.82	8.82	8.82	qfq	4,781,220	42,616,888	-0.68%
2025-10-16	8.85	8.91	8.80	8.88	8.88	qfq	2,284,440	20,228,575	0.11%
2025-10-15	8.80	8.97	8.73	8.87	8.87	qfq	3,788,500	33,566,264	1.03%
2025-10-14	8.97	9.04	8.71	8.78	8.78	qfq	4,814,460	42,585,024	-1.68%
2025-10-13	8.69	8.97	8.29	8.93	8.93	qfq	5,532,880	48,353,766	1.02%
2025-10-10	8.65	8.87	8.59	8.84	8.84	qfq	4,283,100	37,694,272	2.20%
2025-10-09	8.86	8.92	8.65	8.65	8.65	qfq	4,039,700	35,322,700	-2.26%
2025-09-30	8.79	8.88	8.74	8.85	8.85	qfq	2,660,300	23,465,559	1.03%
2025-09-29	8.69	8.81	8.48	8.76	8.76	qfq	3,455,400	30,028,009	1.39%
2025-09-26	8.69	8.77	8.52	8.64	8.64	qfq	3,085,800	26,752,489	-0.35%
2025-09-25	8.71	8.87	8.62	8.67	8.67	qfq	3,649,400	31,940,393	-0.91%
2025-09-24	8.46	8.79	8.35	8.75	8.75	qfq	4,747,020	41,104,034	2.94%
2025-09-23	8.51	8.60	8.05	8.50	8.50	qfq	7,084,161	58,891,535	-0.93%
2025-09-22	8.63	8.66	8.46	8.58	8.58	qfq	3,729,900	31,866,466	-0.92%
2025-09-19	8.85	8.85	8.55	8.66	8.66	qfq	4,820,380	41,760,439	-2.15%
2025-09-18	9.04	9.07	8.71	8.85	8.85	qfq	5,386,860	47,965,931	-1.99%
2025-09-17	9.10	9.16	8.96	9.03	9.03	qfq	3,096,980	28,047,388	-0.55%
2025-09-16	8.95	9.12	8.84	9.08	9.08	qfq	4,286,420	38,610,143	1.34%
2025-09-15	8.95	8.97	8.84	8.96	8.96	qfq	3,426,860	30,538,114	0.67%
2025-09-12	8.95	9.08	8.85	8.90	8.90	qfq	4,123,880	36,932,109	-0.56%
2025-09-11	8.90	8.97	8.72	8.95	8.95	qfq	3,567,580	31,566,765	0.56%
2025-09-10	8.94	8.99	8.80	8.90	8.90	qfq	3,609,940	32,088,023	-0.67%
2025-09-09	9.04	9.12	8.82	8.96	8.96	qfq	4,640,787	41,594,879	-0.44%
2025-09-08	8.88	9.05	8.79	9.00	9.00	qfq	4,627,700	41,409,747	1.81%
2025-09-05	8.73	8.85	8.56	8.84	8.84	qfq	4,310,860	37,625,275	1.96%
2025-09-04	8.53	8.86	8.53	8.67	8.67	qfq	5,627,482	49,151,951	1.52%
2025-09-03	8.90	8.94	8.49	8.54	8.54	qfq	4,033,600	35,075,347	-3.83%
2025-09-02	8.84	8.92	8.50	8.88	8.88	qfq	5,868,200	51,114,592	0.68%
2025-09-01	8.57	8.88	8.57	8.82	8.82	qfq	6,607,820	57,962,615	2.68%
2025-08-29	8.91	8.93	8.57	8.59	8.59	qfq	6,761,360	58,634,920	-2.94%
2025-08-28	8.99	9.25	8.46	8.85	8.85	qfq	13,279,465	116,725,495	2.31%
2025-08-27	9.27	9.32	8.60	8.65	8.65	qfq	7,564,220	67,741,040	-5.98%
2025-08-26	9.10	9.30	9.02	9.20	9.20	qfq	4,302,280	39,684,038	0.55%
2025-08-25	9.16	9.29	9.05	9.15	9.15	qfq	5,790,700	53,028,580	-0.44%
2025-08-22	9.34	9.38	9.03	9.19	9.19	qfq	5,292,700	48,452,858	-0.65%
2025-08-21	9.19	9.28	9.08	9.25	9.25	qfq	5,478,900	50,362,636	1.43%
2025-08-20	8.90	9.22	8.85	9.12	9.12	qfq	6,605,300	59,718,827	1.90%
2025-08-19	8.67	8.97	8.57	8.95	8.95	qfq	7,711,460	68,081,772	3.71%
2025-08-18	8.73	8.78	8.60	8.63	8.63	qfq	9,095,004	78,874,176	-0.80%
2025-08-15	8.88	8.94	8.66	8.70	8.70	qfq	7,187,100	62,883,770	-1.14%
2025-08-14	9.16	9.16	8.76	8.80	8.80	qfq	5,200,020	46,625,809	-3.40%
2025-08-13	9.24	9.35	9.08	9.11	9.11	qfq	4,774,940	43,832,879	-0.44%
2025-08-12	9.27	9.30	9.11	9.15	9.15	qfq	7,319,180	67,122,718	-1.72%
2025-08-11	9.04	9.35	8.91	9.31	9.31	qfq	9,247,498	84,630,033	4.84%
2025-08-08	8.87	8.95	8.71	8.88	8.88	qfq	4,896,900	43,213,629	0.45%
2025-08-07	9.02	9.04	8.80	8.84	8.84	qfq	5,635,869	50,123,811	-2.00%
2025-08-06	8.99	9.03	8.90	9.02	9.02	qfq	4,016,400	36,087,021	1.12%
2025-08-05	8.83	8.95	8.78	8.92	8.92	qfq	4,624,100	41,025,551	1.71%
2025-08-04	8.65	8.78	8.55	8.77	8.77	qfq	4,094,969	35,621,501	1.39%
2025-08-01	8.53	8.68	8.49	8.65	8.65	qfq	3,644,440	31,308,898	1.76%
2025-07-31	8.70	8.70	8.45	8.50	8.50	qfq	4,931,400	42,182,395	-1.96%
2025-07-30	8.79	8.90	8.58	8.67	8.67	qfq	6,166,300	53,553,146	-1.48%
2025-07-29	8.94	8.95	8.69	8.80	8.80	qfq	4,537,400	39,855,408	-1.12%
2025-07-28	8.99	8.99	8.85	8.90	8.90	qfq	4,388,500	39,137,706	-0.56%
2025-07-25	8.80	8.95	8.68	8.95	8.95	qfq	4,766,700	42,082,527	2.17%
2025-07-24	8.75	8.83	8.61	8.76	8.76	qfq	3,632,700	31,814,109	1.04%
2025-07-23	8.72	8.78	8.63	8.67	8.67	qfq	3,112,977	27,093,229	-0.23%
2025-07-22	8.75	8.77	8.66	8.69	8.69	qfq	3,427,800	29,838,654	-0.11%
2025-07-21	8.69	8.80	8.60	8.70	8.70	qfq	4,350,000	37,929,452	0.93%
2025-07-18	8.59	8.64	8.50	8.62	8.62	qfq	2,909,500	24,924,580	1.06%
2025-07-17	8.62	8.69	8.51	8.53	8.53	qfq	3,335,760	28,613,642	-0.58%
2025-07-16	8.52	8.63	8.48	8.58	8.58	qfq	3,444,534	29,488,752	0.70%
2025-07-15	8.73	8.75	8.40	8.52	8.52	qfq	4,122,200	35,147,559	-3.07%
2025-07-14	8.72	8.87	8.60	8.79	8.79	qfq	4,124,600	36,005,866	1.15%
2025-07-11	8.79	8.86	8.60	8.69	8.69	qfq	2,956,424	25,672,444	-0.91%
2025-07-10	8.73	8.77	8.61	8.77	8.77	qfq	2,800,800	24,335,806	0.34%
2025-07-09	8.86	8.93	8.64	8.74	8.74	qfq	4,216,960	36,880,154	-1.02%
2025-07-08	8.67	8.92	8.61	8.83	8.83	qfq	5,271,740	46,374,310	2.08%
2025-07-07	8.49	8.69	8.41	8.65	8.65	qfq	4,792,000	41,140,670	2.37%
2025-07-04	8.61	8.61	8.36	8.45	8.45	qfq	4,633,069	39,151,551	-1.52%
2025-07-03	8.63	8.65	8.41	8.58	8.58	qfq	3,228,092	27,549,368	0.23%
2025-07-02	8.59	8.79	8.48	8.56	8.56	qfq	6,105,824	52,414,701	-0.23%
2025-07-01	8.46	8.61	8.41	8.58	8.58	qfq	5,394,214	45,975,524	2.02%
2025-06-30	8.33	8.48	8.22	8.41	8.41	qfq	4,169,858	34,975,253	0.96%
2025-06-27	8.15	8.36	8.09	8.33	8.33	qfq	4,305,040	35,511,939	2.21%
2025-06-26	8.17	8.27	8.11	8.15	8.15	qfq	3,297,700	26,922,072	-0.49%
2025-06-25	8.29	8.33	8.12	8.19	8.19	qfq	4,164,247	34,144,550	0.24%
2025-06-24	7.84	8.26	7.84	8.17	8.17	qfq	6,954,791	56,381,755	4.61%
2025-06-23	7.53	7.87	7.52	7.81	7.81	qfq	3,856,501	29,773,716	2.36%
2025-06-20	7.64	7.74	7.55	7.63	7.63	qfq	2,874,267	21,968,275	0.26%
2025-06-19	7.81	7.85	7.57	7.61	7.61	qfq	3,601,900	27,600,553	-2.69%
2025-06-18	7.84	7.89	7.70	7.82	7.82	qfq	3,671,820	28,549,502	-0.89%
2025-06-17	7.93	8.00	7.84	7.89	7.89	qfq	3,747,820	29,575,433	-0.50%
2025-06-16	7.83	8.03	7.83	7.93	7.93	qfq	3,973,767	31,505,780	0.38%
2025-06-13	8.19	8.22	7.86	7.90	7.90	qfq	6,312,000	50,299,705	-3.66%
2025-06-12	8.28	8.35	8.12	8.20	8.20	qfq	3,954,900	32,433,961	-0.97%
2025-06-11	8.18	8.38	8.11	8.28	8.28	qfq	5,449,020	45,148,871	1.22%
2025-06-10	8.29	8.33	8.05	8.18	8.18	qfq	5,829,400	47,794,714	-0.97%
2025-06-09	8.29	8.35	8.18	8.26	8.26	qfq	3,962,400	32,678,364	-0.36%
2025-06-06	8.17	8.29	8.09	8.29	8.29	qfq	3,655,100	29,954,323	1.59%
2025-06-05	8.22	8.29	8.14	8.16	8.16	qfq	3,637,200	29,837,144	-0.37%
2025-06-04	8.15	8.22	8.10	8.19	8.19	qfq	3,802,980	31,109,933	0.49%
2025-06-03	7.96	8.23	7.96	8.15	8.15	qfq	5,534,200	45,107,388	1.24%
2025-05-30	8.19	8.22	8.01	8.05	8.05	qfq	3,660,000	29,521,679	-0.86%
2025-05-29	8.01	8.25	8.00	8.12	8.12	qfq	5,284,875	43,056,501	1.00%
2025-05-28	8.10	8.15	7.99	8.04	8.04	qfq	3,595,261	28,902,422	-0.86%
2025-05-27	8.00	8.23	7.93	8.11	8.11	qfq	7,266,000	58,965,728	1.38%
2025-05-26	7.90	8.20	7.87	8.00	8.00	qfq	6,411,781	51,414,058	0.88%
2025-05-23	7.86	8.02	7.73	7.93	7.93	qfq	7,211,600	57,201,984	0.00%
2025-05-22	8.06	8.24	7.92	7.93	7.93	qfq	6,496,200	52,146,259	-1.49%
2025-05-21	8.27	8.27	8.00	8.05	8.05	qfq	6,154,800	49,777,548	-2.19%
2025-05-20	8.18	8.25	8.07	8.23	8.23	qfq	4,505,900	36,828,259	0.86%
2025-05-19	8.20	8.25	8.01	8.16	8.16	qfq	5,566,300	45,279,671	-0.49%
2025-05-16	8.08	8.24	8.00	8.20	8.20	qfq	5,917,979	48,178,516	1.49%
2025-05-15	8.15	8.20	7.99	8.08	8.08	qfq	5,908,100	47,862,518	-0.74%
2025-05-14	8.09	8.19	8.02	8.14	8.14	qfq	7,161,750	58,074,359	0.12%
2025-05-13	8.29	8.35	8.10	8.13	8.13	qfq	9,099,600	74,649,517	-0.61%
2025-05-12	8.43	8.49	7.96	8.18	8.18	qfq	12,897,007	104,759,084	-3.08%
2025-05-09	8.54	8.58	8.41	8.44	8.44	qfq	6,445,060	54,644,499	-1.17%
2025-05-08	8.49	8.85	8.36	8.54	8.54	qfq	11,720,660	100,854,588	0.83%
2025-05-07	8.40	8.52	8.26	8.47	8.47	qfq	9,846,759	82,707,429	1.68%
2025-05-06	8.02	8.34	8.01	8.33	8.33	qfq	8,728,218	71,840,717	4.00%
2025-04-30	8.18	8.20	7.96	8.01	8.01	qfq	6,997,751	56,140,274	-0.37%
2025-04-29	7.86	8.06	7.83	8.04	8.04	qfq	8,887,660	70,782,205	2.29%
2025-04-28	7.65	7.87	7.57	7.86	7.86	qfq	7,042,200	54,808,788	1.81%
2025-04-25	8.02	8.03	7.66	7.72	7.72	qfq	8,919,600	69,578,109	-3.86%
2025-04-24	7.93	8.08	7.84	8.03	8.03	qfq	8,610,400	68,675,348	1.52%
2025-04-23	7.96	8.18	7.84	7.91	7.91	qfq	8,638,500	68,753,061	-1.25%
2025-04-22	7.63	8.04	7.63	8.01	8.01	qfq	12,225,802	95,650,710	4.43%
2025-04-21	7.53	7.80	7.45	7.67	7.67	qfq	9,015,175	68,872,955	0.26%
2025-04-18	7.72	7.77	7.54	7.65	7.65	qfq	8,662,000	66,296,713	-1.03%
2025-04-17	7.59	7.88	7.52	7.73	7.73	qfq	14,438,272	111,897,784	0.39%
2025-04-16	7.39	7.77	7.25	7.70	7.70	qfq	16,410,122	124,013,935	3.77%
2025-04-15	7.51	7.57	7.36	7.42	7.42	qfq	6,780,674	50,482,561	-0.80%
2025-04-14	7.41	7.57	7.41	7.48	7.48	qfq	7,734,014	57,906,594	1.49%
2025-04-11	7.51	7.59	7.36	7.37	7.37	qfq	9,389,572	69,968,868	-2.90%
2025-04-10	7.59	7.75	7.41	7.59	7.59	qfq	18,239,875	138,457,579	0.66%
2025-04-09	7.12	7.54	6.78	7.54	7.54	qfq	19,113,437	139,347,817	4.43%
2025-04-08	7.00	7.48	7.00	7.22	7.22	qfq	12,898,840	93,269,078	3.88%
2025-04-07	7.20	7.30	6.85	6.95	6.95	qfq	16,733,200	118,730,161	-7.46%
2025-04-03	7.38	7.54	7.31	7.51	7.51	qfq	9,018,560	67,019,487	1.76%
2025-04-02	7.35	7.41	7.26	7.38	7.38	qfq	6,543,972	48,042,717	-0.14%
2025-04-01	7.46	7.55	7.25	7.39	7.39	qfq	8,929,339	66,059,718	1.37%
2025-03-31	7.29	7.30	7.06	7.29	7.29	qfq	8,809,913	63,495,246	1.39%
2025-03-28	7.31	7.38	7.14	7.19	7.19	qfq	9,012,476	65,323,837	-1.64%
2025-03-27	6.90	7.35	6.83	7.31	7.31	qfq	15,438,840	110,597,513	5.79%
2025-03-26	6.56	6.96	6.55	6.91	6.91	qfq	5,352,182	36,656,910	4.70%
2025-03-25	6.61	6.68	6.46	6.60	6.60	qfq	5,193,953	34,093,500	0.92%
2025-03-24	6.88	6.96	6.44	6.54	6.54	qfq	7,580,700	50,311,196	-5.63%
2025-03-21	7.05	7.10	6.89	6.93	6.93	qfq	4,958,700	34,629,867	-2.53%
2025-03-20	7.12	7.18	7.04	7.11	7.11	qfq	3,721,700	26,480,684	-0.56%
2025-03-19	7.17	7.22	7.08	7.15	7.15	qfq	4,512,800	32,244,087	-0.56%
2025-03-18	7.10	7.20	7.07	7.19	7.19	qfq	5,341,960	38,172,617	1.27%
2025-03-17	7.10	7.15	7.01	7.10	7.10	qfq	5,194,792	36,776,006	0.14%
2025-03-14	6.99	7.12	6.88	7.09	7.09	qfq	5,263,880	36,924,776	1.29%
2025-03-13	7.07	7.15	6.85	7.00	7.00	qfq	4,136,920	28,812,651	-0.99%
2025-03-12	7.11	7.13	7.01	7.07	7.07	qfq	4,230,650	29,974,849	0.00%
2025-03-11	6.98	7.08	6.92	7.07	7.07	qfq	3,203,504	22,491,402	0.86%
2025-03-10	6.95	7.10	6.95	7.01	7.01	qfq	3,685,919	25,946,443	0.86%
2025-03-07	7.11	7.14	6.92	6.95	6.95	qfq	5,298,023	37,121,917	-1.84%
2025-03-06	7.08	7.18	6.96	7.08	7.08	qfq	7,773,146	55,160,525	1.00%
2025-03-05	7.11	7.36	6.88	7.01	7.01	qfq	9,899,367	69,605,566	-0.99%
2025-03-04	6.92	7.30	6.91	7.08	7.08	qfq	14,919,156	106,296,201	3.96%
2025-03-03	6.68	6.87	6.68	6.81	6.81	qfq	5,174,000	35,215,878	2.41%
2025-02-28	6.85	6.88	6.64	6.65	6.65	qfq	4,553,172	30,707,069	-3.06%
2025-02-27	6.90	6.96	6.68	6.86	6.86	qfq	6,266,781	42,720,896	-0.87%
2025-02-26	6.91	7.00	6.83	6.92	6.92	qfq	5,980,291	41,311,219	0.73%
2025-02-25	6.91	6.98	6.84	6.87	6.87	qfq	6,913,428	47,687,303	-1.86%
2025-02-24	7.08	7.13	6.89	7.00	7.00	qfq	8,278,760	57,740,874	-1.27%
2025-02-21	6.91	7.15	6.72	7.09	7.09	qfq	11,227,934	78,276,586	2.31%
2025-02-20	6.86	7.05	6.83	6.93	6.93	qfq	7,893,641	54,626,825	1.76%
2025-02-19	6.68	6.95	6.66	6.81	6.81	qfq	8,540,412	58,077,458	1.95%
2025-02-18	7.05	7.10	6.66	6.68	6.68	qfq	14,520,628	99,645,023	-7.09%
2025-02-17	7.10	7.92	6.99	7.19	7.19	qfq	22,453,127	164,542,330	7.96%
2025-02-14	6.70	6.75	6.62	6.66	6.66	qfq	2,642,388	17,658,384	-0.60%
2025-02-13	6.83	6.86	6.67	6.70	6.70	qfq	4,336,400	29,225,819	-1.62%
2025-02-12	6.85	6.91	6.76	6.81	6.81	qfq	4,912,240	33,556,044	-1.30%
2025-02-11	6.84	7.04	6.75	6.90	6.90	qfq	6,560,820	45,063,768	0.88%
2025-02-10	6.64	6.86	6.64	6.84	6.84	qfq	4,628,300	31,278,479	2.55%
2025-02-07	6.78	6.78	6.57	6.67	6.67	qfq	5,217,160	34,850,341	-0.74%
2025-02-06	6.63	6.76	6.51	6.72	6.72	qfq	4,859,120	32,381,326	1.51%
2025-02-05	6.47	6.65	6.41	6.62	6.62	qfq	4,407,591	28,963,630	2.32%
2025-01-27	6.42	6.67	6.41	6.47	6.47	qfq	5,954,628	38,952,217	1.25%
2025-01-24	6.17	6.44	6.11	6.39	6.39	qfq	4,721,400	29,633,590	2.57%
2025-01-23	6.17	6.34	6.08	6.23	6.23	qfq	5,193,700	32,359,336	2.98%
2025-01-22	6.17	6.18	6.01	6.05	6.05	qfq	4,897,521	29,701,058	-2.10%
2025-01-21	6.45	6.45	6.14	6.18	6.18	qfq	5,474,000	34,230,756	-3.29%
2025-01-20	6.20	6.47	6.05	6.39	6.39	qfq	7,893,316	49,851,623	2.90%
2025-01-17	6.47	6.51	6.14	6.21	6.21	qfq	8,076,600	51,065,496	-4.46%
2025-01-16	6.32	6.78	6.27	6.50	6.50	qfq	10,761,640	70,104,830	3.50%
2025-01-15	6.18	6.48	6.14	6.28	6.28	qfq	7,401,713	46,362,378	2.61%
2025-01-14	5.81	6.14	5.73	6.12	6.12	qfq	5,225,500	31,338,114	7.18%
2025-01-13	5.61	5.74	5.43	5.71	5.71	qfq	3,866,200	21,711,556	0.71%
2025-01-10	5.94	5.99	5.65	5.67	5.67	qfq	3,975,360	23,161,594	-4.22%
2025-01-09	5.90	6.01	5.83	5.92	5.92	qfq	3,445,840	20,408,423	0.34%
2025-01-08	5.91	6.02	5.63	5.90	5.90	qfq	4,649,800	27,190,878	0.00%
2025-01-07	5.69	5.92	5.66	5.90	5.90	qfq	4,655,400	26,994,805	3.87%
2025-01-06	5.72	5.83	5.39	5.68	5.68	qfq	5,147,752	28,999,827	-1.56%
2025-01-03	6.27	6.27	5.70	5.77	5.77	qfq	6,450,020	38,281,472	-6.33%
2025-01-02	6.17	6.38	6.06	6.16	6.16	qfq	5,041,249	31,418,866	0.16%
2024-12-31	6.36	6.41	6.13	6.15	6.15	qfq	4,464,300	27,872,531	-2.84%
2024-12-30	6.41	6.44	6.14	6.33	6.33	qfq	4,687,400	29,423,039	-2.31%
2024-12-27	6.38	6.59	6.37	6.48	6.48	qfq	4,235,501	27,608,552	1.57%
2024-12-26	6.27	6.48	6.23	6.38	6.38	qfq	5,244,557	33,508,100	2.41%
2024-12-25	6.45	6.47	6.10	6.23	6.23	qfq	6,546,600	40,864,784	-2.96%
2024-12-24	6.39	6.58	6.13	6.42	6.42	qfq	9,457,900	59,888,984	0.16%
2024-12-23	7.05	7.14	6.35	6.41	6.41	qfq	11,444,820	75,621,499	-9.97%
2024-12-20	6.96	7.17	6.93	7.12	7.12	qfq	5,827,980	41,314,200	2.30%
2024-12-19	6.94	7.06	6.83	6.96	6.96	qfq	6,092,280	42,263,882	-1.28%
2024-12-18	7.03	7.20	6.80	7.05	7.05	qfq	8,032,985	56,288,841	-1.12%
2024-12-17	7.64	7.69	7.03	7.13	7.13	qfq	12,658,269	91,726,899	-6.68%
2024-12-16	7.77	7.88	7.56	7.64	7.64	qfq	13,159,900	101,434,375	-0.39%
2024-12-13	8.01	8.11	7.65	7.67	7.67	qfq	24,455,631	191,344,126	-5.07%
2024-12-12	7.46	8.93	7.40	8.08	8.08	qfq	29,894,194	246,538,347	8.60%
2024-12-11	7.30	7.46	7.18	7.44	7.44	qfq	5,338,159	39,392,170	1.22%
2024-12-10	7.50	7.84	7.32	7.35	7.35	qfq	7,214,000	54,089,950	0.14%
2024-12-09	7.28	7.40	7.18	7.34	7.34	qfq	5,573,480	40,676,892	0.96%
2024-12-06	7.19	7.34	7.11	7.27	7.27	qfq	6,067,800	43,738,700	1.25%
2024-12-05	7.05	7.20	7.02	7.18	7.18	qfq	4,379,800	31,261,153	0.98%
2024-12-04	7.29	7.29	7.02	7.11	7.11	qfq	5,970,100	42,662,209	-2.60%
2024-12-03	7.16	7.30	7.05	7.30	7.30	qfq	7,806,420	56,225,718	1.96%
2024-12-02	7.12	7.19	7.04	7.16	7.16	qfq	6,372,100	45,422,886	1.13%
2024-11-29	6.96	7.15	6.92	7.08	7.08	qfq	6,980,500	49,143,777	1.29%
2024-11-28	6.92	7.19	6.86	6.99	6.99	qfq	6,893,571	48,227,282	1.30%
2024-11-27	6.86	6.96	6.57	6.90	6.90	qfq	6,606,300	44,720,626	0.88%
2024-11-26	6.86	7.05	6.77	6.84	6.84	qfq	7,298,000	50,261,521	0.88%
2024-11-25	6.65	6.81	6.54	6.78	6.78	qfq	5,200,900	34,886,813	2.88%
2024-11-22	6.90	7.08	6.56	6.59	6.59	qfq	6,053,845	41,322,529	-3.94%
2024-11-21	6.85	6.94	6.77	6.86	6.86	qfq	3,711,900	25,450,547	0.15%
2024-11-20	6.65	6.89	6.63	6.85	6.85	qfq	3,852,402	26,129,955	2.54%
2024-11-19	6.52	6.68	6.43	6.68	6.68	qfq	4,253,002	27,827,583	2.30%
2024-11-18	6.70	6.85	6.43	6.53	6.53	qfq	6,666,182	43,904,250	-1.36%
2024-11-15	6.81	6.94	6.62	6.62	6.62	qfq	5,962,793	40,644,393	-3.64%
2024-11-14	7.07	7.25	6.85	6.87	6.87	qfq	7,535,600	52,661,374	-2.83%
2024-11-13	7.06	7.57	6.86	7.07	7.07	qfq	14,792,070	106,677,155	0.28%
2024-11-12	7.03	7.19	6.95	7.05	7.05	qfq	6,199,860	43,794,989	0.14%
2024-11-11	6.79	7.07	6.70	7.04	7.04	qfq	6,002,920	41,714,448	3.68%
2024-11-08	6.94	7.01	6.72	6.79	6.79	qfq	4,342,604	29,649,162	-1.45%
2024-11-07	6.65	6.89	6.63	6.89	6.89	qfq	4,513,600	30,725,795	2.99%
2024-11-06	6.65	6.72	6.53	6.69	6.69	qfq	4,239,235	28,176,436	0.75%
2024-11-05	6.47	6.66	6.47	6.64	6.64	qfq	5,228,880	34,294,230	2.47%
2024-11-04	6.37	6.51	6.23	6.48	6.48	qfq	3,762,660	24,129,381	2.21%
2024-11-01	6.64	6.70	6.27	6.34	6.34	qfq	5,964,156	38,136,021	-4.52%
2024-10-31	6.50	6.71	6.47	6.64	6.64	qfq	4,944,000	32,788,349	2.31%
2024-10-30	6.49	6.70	6.38	6.49	6.49	qfq	4,007,140	26,148,469	-0.46%
2024-10-29	6.72	6.75	6.50	6.52	6.52	qfq	5,600,800	36,959,450	-2.69%
2024-10-28	6.53	6.70	6.50	6.70	6.70	qfq	5,657,500	37,570,393	3.08%
2024-10-25	6.39	6.54	6.37	6.50	6.50	qfq	4,359,760	28,262,099	2.52%
2024-10-24	6.34	6.39	6.24	6.34	6.34	qfq	3,111,780	19,681,299	-0.47%
2024-10-23	6.36	6.50	6.32	6.37	6.37	qfq	5,086,220	32,663,345	0.31%
2024-10-22	6.30	6.41	6.29	6.35	6.35	qfq	4,405,220	28,022,707	0.95%
2024-10-21	6.28	6.39	6.24	6.29	6.29	qfq	5,612,067	35,429,846	0.32%
2024-10-18	6.19	6.35	6.15	6.27	6.27	qfq	5,534,507	34,668,138	0.97%
2024-10-17	6.34	6.45	6.18	6.21	6.21	qfq	8,459,760	52,999,822	-2.20%
2024-10-16	6.08	6.61	6.01	6.35	6.35	qfq	9,612,160	60,651,538	4.27%
2024-10-15	6.14	6.28	6.01	6.09	6.09	qfq	4,942,100	30,526,504	-0.81%
2024-10-14	5.97	6.19	5.95	6.14	6.14	qfq	4,332,300	26,358,672	3.19%
2024-10-11	6.16	6.22	5.87	5.95	5.95	qfq	5,096,354	30,654,052	-3.57%
2024-10-10	6.07	6.35	5.96	6.17	6.17	qfq	8,157,980	50,469,655	2.49%
2024-10-09	6.75	6.76	6.00	6.02	6.02	qfq	12,075,300	77,008,620	-15.09%
2024-10-08	7.54	7.54	6.66	7.09	7.09	qfq	16,599,992	116,562,369	9.41%
2024-09-30	6.09	6.67	5.88	6.48	6.48	qfq	13,611,333	84,905,588	11.72%
2024-09-27	5.69	5.93	5.52	5.80	5.80	qfq	9,303,720	53,184,000	3.20%
2024-09-26	5.37	5.69	5.36	5.62	5.62	qfq	8,171,660	45,333,638	4.07%
2024-09-25	5.41	5.52	5.38	5.40	5.40	qfq	3,391,140	18,476,252	0.75%
2024-09-24	5.22	5.37	5.22	5.36	5.36	qfq	2,894,160	15,360,743	2.68%
2024-09-23	5.18	5.25	5.13	5.22	5.22	qfq	1,681,800	8,728,461	0.58%
2024-09-20	5.28	5.28	5.13	5.19	5.19	qfq	2,393,300	12,382,632	-0.95%
2024-09-19	5.04	5.28	5.04	5.24	5.24	qfq	2,990,940	15,540,847	5.01%
2024-09-18	5.16	5.16	4.90	4.99	4.99	qfq	2,112,000	10,569,443	-2.35%
2024-09-13	5.23	5.26	5.09	5.11	5.11	qfq	1,825,600	9,448,398	-2.11%
2024-09-12	5.25	5.32	5.20	5.22	5.22	qfq	1,744,600	9,185,312	-0.19%
2024-09-11	5.24	5.27	5.17	5.23	5.23	qfq	1,685,000	8,786,666	0.00%
2024-09-10	5.16	5.29	5.13	5.23	5.23	qfq	1,957,800	10,206,157	1.55%
2024-09-09	5.16	5.24	5.06	5.15	5.15	qfq	1,882,600	9,719,066	-0.19%
2024-09-06	5.30	5.33	5.15	5.16	5.16	qfq	2,285,100	11,889,092	-2.64%
2024-09-05	5.19	5.30	5.17	5.30	5.30	qfq	1,946,500	10,212,371	2.91%
2024-09-04	5.24	5.30	5.13	5.15	5.15	qfq	2,028,654	10,529,488	-1.53%
2024-09-03	5.27	5.34	5.21	5.23	5.23	qfq	1,653,200	8,715,857	0.00%
2024-09-02	5.26	5.39	5.22	5.23	5.23	qfq	2,600,955	13,745,615	-1.51%
2024-08-30	5.21	5.56	5.17	5.31	5.31	qfq	4,243,171	22,728,038	1.92%
2024-08-29	5.15	5.22	5.04	5.21	5.21	qfq	2,127,416	10,945,739	1.36%
2024-08-28	5.00	5.19	4.95	5.14	5.14	qfq	2,317,600	11,848,227	1.98%
2024-08-27	5.14	5.18	4.95	5.04	5.04	qfq	2,427,900	12,257,183	-0.98%
2024-08-26	4.94	5.10	4.87	5.09	5.09	qfq	2,271,900	11,408,592	4.09%
2024-08-23	5.06	5.07	4.88	4.89	4.89	qfq	2,645,400	13,078,846	-3.17%
2024-08-22	5.16	5.24	5.03	5.05	5.05	qfq	1,943,000	9,965,116	-1.94%
2024-08-21	5.08	5.25	5.08	5.15	5.15	qfq	1,294,800	6,703,445	-0.58%
2024-08-20	5.35	5.41	5.15	5.18	5.18	qfq	2,555,800	13,493,175	-3.18%
2024-08-19	5.26	5.39	5.20	5.35	5.35	qfq	2,850,900	15,170,460	1.52%
2024-08-16	5.32	5.41	5.24	5.27	5.27	qfq	2,004,800	10,638,840	-0.75%
2024-08-15	5.31	5.38	5.20	5.31	5.31	qfq	2,102,300	11,175,405	0.19%
2024-08-14	5.24	5.35	5.23	5.30	5.30	qfq	2,136,160	11,345,285	0.95%
2024-08-13	5.22	5.26	5.07	5.25	5.25	qfq	2,227,000	11,547,453	1.35%
2024-08-12	5.22	5.26	5.13	5.18	5.18	qfq	1,764,700	9,140,235	-0.58%
2024-08-09	5.28	5.36	5.21	5.21	5.21	qfq	1,880,234	9,931,558	-0.95%
2024-08-08	5.21	5.31	5.13	5.26	5.26	qfq	1,646,500	8,621,682	0.38%
2024-08-07	5.23	5.28	5.17	5.24	5.24	qfq	1,469,700	7,667,714	0.00%
2024-08-06	5.17	5.24	5.12	5.24	5.24	qfq	1,574,800	8,173,195	3.15%
2024-08-05	5.20	5.27	5.06	5.08	5.08	qfq	1,832,340	9,481,591	-2.31%
2024-08-02	5.25	5.33	5.15	5.20	5.20	qfq	1,562,680	8,180,395	-1.14%
2024-08-01	5.26	5.30	5.23	5.26	5.26	qfq	1,675,000	8,815,415	0.57%
2024-07-31	5.09	5.23	5.07	5.23	5.23	qfq	2,093,400	10,829,524	2.75%
2024-07-30	5.07	5.14	5.04	5.09	5.09	qfq	1,391,100	7,093,410	0.59%
2024-07-29	5.04	5.12	4.95	5.06	5.06	qfq	1,574,650	7,933,638	0.60%
2024-07-26	4.91	5.04	4.91	5.03	5.03	qfq	1,554,300	7,768,794	2.24%
2024-07-25	4.78	4.98	4.75	4.92	4.92	qfq	1,863,940	9,084,926	1.86%
2024-07-24	4.94	4.95	4.79	4.83	4.83	qfq	1,635,500	7,936,117	-2.23%
2024-07-23	5.04	5.16	4.92	4.94	4.94	qfq	1,549,500	7,807,958	-1.98%
2024-07-22	4.98	5.04	4.86	5.04	5.04	qfq	1,665,399	8,300,346	1.82%
2024-07-19	4.86	4.98	4.80	4.95	4.95	qfq	2,063,900	10,119,691	1.85%
2024-07-18	4.90	4.95	4.74	4.86	4.86	qfq	1,963,300	9,486,001	-1.02%
2024-07-17	4.99	5.04	4.91	4.91	4.91	qfq	1,480,200	7,333,140	-1.80%
2024-07-16	5.05	5.09	4.94	5.00	5.00	qfq	1,628,799	8,129,799	-1.19%
2024-07-15	5.23	5.24	5.00	5.06	5.06	qfq	2,228,200	11,282,907	-3.62%
2024-07-12	5.25	5.35	5.19	5.25	5.25	qfq	2,255,300	11,879,807	0.57%
2024-07-11	5.01	5.22	5.01	5.22	5.22	qfq	2,899,861	14,944,855	5.67%
2024-07-10	5.16	5.16	4.93	4.94	4.94	qfq	1,925,000	9,655,349	-4.08%
2024-07-09	5.00	5.15	4.93	5.15	5.15	qfq	2,778,806	14,066,956	1.98%
2024-07-08	5.27	5.27	5.03	5.05	5.05	qfq	2,244,900	11,449,156	-3.99%
2024-07-05	5.11	5.28	5.06	5.26	5.26	qfq	1,781,900	9,253,701	2.14%
2024-07-04	5.42	5.47	5.11	5.15	5.15	qfq	2,432,500	12,659,601	-4.45%
2024-07-03	5.41	5.48	5.39	5.39	5.39	qfq	1,491,400	8,094,005	-0.74%
2024-07-02	5.32	5.47	5.28	5.43	5.43	qfq	2,538,980	13,718,754	1.88%
2024-07-01	5.33	5.38	5.22	5.33	5.33	qfq	1,904,460	10,088,785	0.57%
2024-06-28	5.24	5.39	5.22	5.30	5.30	qfq	3,032,165	16,140,591	1.15%
2024-06-27	5.31	5.43	5.23	5.24	5.24	qfq	2,155,960	11,432,955	-1.69%
2024-06-26	5.09	5.35	5.01	5.33	5.33	qfq	2,934,800	15,215,050	4.72%
2024-06-25	5.01	5.17	4.96	5.09	5.09	qfq	3,067,349	15,592,766	2.21%
2024-06-24	5.21	5.28	4.93	4.98	4.98	qfq	4,808,400	24,195,029	-6.39%
2024-06-21	5.28	5.36	5.17	5.32	5.32	qfq	2,360,224	12,494,240	0.76%
2024-06-20	5.50	5.50	5.27	5.28	5.28	qfq	2,857,440	15,261,041	-2.94%
2024-06-19	5.37	5.48	5.33	5.44	5.44	qfq	2,785,400	15,168,686	1.30%
2024-06-18	5.27	5.40	5.20	5.37	5.37	qfq	2,443,000	13,050,837	1.90%
2024-06-17	5.37	5.39	5.24	5.27	5.27	qfq	3,459,400	18,278,981	-2.04%
2024-06-14	5.37	5.43	5.25	5.38	5.38	qfq	2,599,400	13,965,875	0.19%
2024-06-13	5.50	5.52	5.35	5.37	5.37	qfq	2,722,660	14,680,363	-1.83%
2024-06-12	5.35	5.49	5.33	5.47	5.47	qfq	2,403,600	13,091,132	1.67%
2024-06-11	5.42	5.42	5.18	5.38	5.35	qfq	3,738,000	19,876,739	-0.74%
2024-06-07	5.26	5.44	5.23	5.42	5.39	qfq	5,813,913	31,277,081	4.84%
2024-06-06	5.50	5.62	5.12	5.17	5.14	qfq	5,955,380	31,551,281	-5.66%
2024-06-05	5.66	5.66	5.47	5.48	5.45	qfq	3,191,160	17,675,883	-3.18%
2024-06-04	5.83	5.83	5.61	5.66	5.63	qfq	4,024,740	22,788,106	-2.58%
2024-06-03	5.98	5.98	5.71	5.81	5.78	qfq	6,194,553	35,989,023	-2.52%
2024-05-31	5.91	6.00	5.91	5.96	5.93	qfq	2,091,300	12,475,834	0.34%
2024-05-30	6.03	6.07	5.91	5.94	5.91	qfq	3,166,700	18,916,302	-1.66%
2024-05-29	6.05	6.15	5.96	6.04	6.01	qfq	3,187,500	19,356,596	0.83%
2024-05-28	6.13	6.13	5.93	5.99	5.96	qfq	4,444,301	26,691,659	-1.48%
2024-05-27	6.12	6.15	5.91	6.08	6.05	qfq	4,459,700	26,804,671	0.50%
2024-05-24	6.19	6.20	6.03	6.05	6.02	qfq	6,181,024	37,732,893	-2.73%
2024-05-23	6.32	6.48	6.09	6.22	6.19	qfq	11,780,952	73,735,002	-4.31%
2024-05-22	6.43	6.75	6.38	6.50	6.46	qfq	13,330,210	87,507,293	1.09%
2024-05-21	6.63	6.82	6.41	6.43	6.39	qfq	11,464,560	74,813,149	-4.88%
2024-05-20	6.81	7.15	6.60	6.76	6.72	qfq	18,539,952	127,000,875	-4.79%
2024-05-17	6.99	7.19	6.55	7.10	7.06	qfq	25,682,968	175,985,199	4.87%
2024-05-16	6.39	7.20	6.31	6.77	6.73	qfq	20,184,773	137,345,087	6.95%
2024-05-15	6.14	6.53	6.12	6.33	6.29	qfq	6,124,350	38,848,738	2.76%
2024-05-14	6.07	6.21	6.07	6.16	6.13	qfq	3,253,352	20,028,973	1.99%
2024-05-13	6.24	6.29	6.02	6.04	6.01	qfq	3,601,640	21,946,443	-4.43%
2024-05-10	6.45	6.48	6.27	6.32	6.28	qfq	3,178,200	20,182,941	-1.71%
2024-05-09	6.29	6.45	6.27	6.43	6.39	qfq	3,488,900	22,330,130	2.55%
2024-05-08	6.42	6.45	6.24	6.27	6.24	qfq	3,347,553	21,207,008	-2.34%
2024-05-07	6.41	6.44	6.32	6.42	6.38	qfq	3,162,200	20,183,479	0.63%
2024-05-06	6.25	6.42	6.24	6.38	6.34	qfq	5,214,729	33,155,838	3.57%
2024-04-30	6.23	6.39	6.03	6.16	6.13	qfq	4,398,000	27,064,248	-0.96%
2024-04-29	5.91	6.23	5.91	6.22	6.19	qfq	4,947,160	30,221,010	5.25%
2024-04-26	5.93	5.94	5.76	5.91	5.88	qfq	4,337,807	25,499,507	0.00%
2024-04-25	5.87	6.00	5.80	5.91	5.88	qfq	5,167,820	30,590,400	0.00%
2024-04-24	5.70	5.97	5.70	5.91	5.88	qfq	6,435,900	37,673,508	3.68%
2024-04-23	5.58	5.79	5.54	5.70	5.67	qfq	7,069,500	40,074,322	-1.89%
2024-04-22	5.71	5.81	5.57	5.81	5.78	qfq	4,118,500	23,506,379	0.87%
2024-04-19	5.82	5.89	5.69	5.76	5.73	qfq	4,026,350	23,248,143	-1.03%
2024-04-18	5.98	6.04	5.73	5.82	5.79	qfq	4,845,200	28,465,669	-2.84%
2024-04-17	5.44	6.00	5.41	5.99	5.96	qfq	7,901,480	45,786,869	12.59%
2024-04-16	5.71	6.04	5.31	5.32	5.29	qfq	9,607,050	53,425,353	-8.75%
2024-04-15	6.51	6.73	5.76	5.83	5.80	qfq	10,094,350	61,384,540	-11.80%
2024-04-12	6.57	6.74	6.56	6.61	6.57	qfq	4,596,668	30,648,943	0.61%
2024-04-11	6.51	6.68	6.51	6.57	6.53	qfq	4,857,208	32,112,294	0.31%
2024-04-10	6.79	6.85	6.44	6.55	6.51	qfq	6,466,100	42,577,571	-3.68%
2024-04-09	6.62	6.82	6.62	6.80	6.76	qfq	6,160,000	41,542,407	2.72%
2024-04-08	7.01	7.02	6.56	6.62	6.58	qfq	9,720,400	65,609,858	-5.83%
2024-04-03	7.13	7.18	6.91	7.03	6.99	qfq	9,146,640	64,488,272	-1.40%
2024-04-02	7.21	7.24	7.07	7.13	7.09	qfq	10,978,525	78,311,940	-2.06%
2024-04-01	7.12	7.30	7.01	7.28	7.24	qfq	17,136,062	122,251,620	0.69%
2024-03-29	7.37	7.49	7.10	7.23	7.19	qfq	22,366,540	162,238,197	-7.19%
2024-03-28	6.84	7.91	6.84	7.79	7.75	qfq	26,228,184	195,820,532	8.34%
2024-03-27	6.75	7.48	6.68	7.19	7.15	qfq	15,971,080	112,883,976	5.89%
2024-03-26	6.76	6.92	6.62	6.79	6.75	qfq	4,616,900	31,188,645	0.30%
2024-03-25	6.80	7.02	6.73	6.77	6.73	qfq	5,408,384	37,083,547	-0.59%
2024-03-22	7.05	7.12	6.77	6.81	6.77	qfq	4,573,638	31,606,813	-2.99%
2024-03-21	7.06	7.15	6.87	7.02	6.98	qfq	4,491,800	31,453,089	-0.43%
2024-03-20	6.85	7.10	6.85	7.05	7.01	qfq	5,614,700	39,309,627	2.47%
2024-03-19	7.01	7.09	6.87	6.88	6.84	qfq	5,120,627	35,553,760	-1.99%
2024-03-18	6.68	7.06	6.68	7.02	6.98	qfq	7,722,800	53,180,007	5.09%
2024-03-15	6.53	6.69	6.45	6.68	6.64	qfq	5,356,000	35,466,531	1.98%
2024-03-14	6.50	6.58	6.37	6.55	6.51	qfq	4,776,600	31,039,698	0.61%
2024-03-13	6.56	6.63	6.39	6.51	6.47	qfq	4,062,000	26,401,798	-0.76%
2024-03-12	6.37	6.56	6.28	6.56	6.52	qfq	5,235,480	33,639,172	3.14%
2024-03-11	6.34	6.37	6.17	6.36	6.32	qfq	4,989,400	31,275,245	1.11%
2024-03-08	6.23	6.50	6.19	6.29	6.25	qfq	5,491,880	34,648,458	2.11%
2024-03-07	6.18	6.35	6.15	6.16	6.13	qfq	4,875,500	30,556,171	-0.32%
2024-03-06	6.04	6.27	5.94	6.18	6.15	qfq	3,892,380	23,897,928	2.49%
2024-03-05	6.24	6.26	6.02	6.03	6.00	qfq	4,503,900	27,435,503	-3.37%
2024-03-04	6.35	6.40	6.03	6.24	6.21	qfq	5,294,438	32,874,977	-1.42%
2024-03-01	6.28	6.43	6.12	6.33	6.29	qfq	5,293,300	33,266,765	0.80%
2024-02-29	5.94	6.29	5.84	6.28	6.24	qfq	9,268,580	56,834,153	4.49%
2024-02-28	6.88	7.13	5.90	6.01	5.98	qfq	11,822,060	76,994,906	-11.62%
2024-02-27	6.63	6.83	6.55	6.80	6.76	qfq	5,863,160	39,513,100	2.56%
2024-02-26	6.40	6.92	6.30	6.63	6.59	qfq	9,158,043	60,216,037	3.59%
2024-02-23	6.06	6.48	6.00	6.40	6.36	qfq	8,106,400	50,858,316	6.14%
2024-02-22	5.65	6.07	5.65	6.03	6.00	qfq	7,583,883	45,016,232	5.79%
2024-02-21	5.42	6.00	5.39	5.70	5.67	qfq	7,579,579	43,472,842	3.45%
2024-02-20	5.34	5.54	5.21	5.51	5.48	qfq	5,834,000	31,751,879	3.77%
2024-02-19	5.05	5.47	5.05	5.31	5.28	qfq	11,597,783	61,127,161	5.78%
2024-02-08	4.44	5.08	4.23	5.02	4.99	qfq	14,564,721	67,463,959	11.31%
2024-02-07	4.99	5.00	4.33	4.51	4.48	qfq	17,421,000	78,863,556	-9.98%
2024-02-06	5.01	5.31	4.31	5.01	4.98	qfq	14,950,930	71,009,328	-4.75%
2024-02-05	6.39	6.39	5.16	5.26	5.23	qfq	12,582,029	68,511,425	-18.45%
2024-02-02	6.89	7.19	6.21	6.45	6.41	qfq	7,030,806	47,048,929	-6.39%
2024-02-01	6.96	7.01	6.60	6.89	6.85	qfq	6,718,892	45,785,565	-2.96%
2024-01-31	7.76	7.76	7.01	7.10	7.06	qfq	4,458,000	32,494,655	-8.03%
2024-01-30	8.16	8.16	7.65	7.72	7.68	qfq	3,364,000	26,313,237	-4.69%
2024-01-29	8.66	8.66	8.03	8.10	8.05	qfq	4,127,300	33,991,304	-4.82%
2024-01-26	8.38	8.69	8.34	8.51	8.46	qfq	4,306,400	36,867,213	1.67%
2024-01-25	8.07	8.38	7.91	8.37	8.32	qfq	4,165,300	34,010,275	4.89%
2024-01-24	7.87	8.19	7.67	7.98	7.94	qfq	5,484,500	43,416,899	2.70%
2024-01-23	8.23	8.25	7.68	7.77	7.73	qfq	6,107,800	47,606,340	-5.01%
2024-01-22	8.86	8.90	8.10	8.18	8.13	qfq	4,363,900	36,952,505	-7.47%
2024-01-19	9.00	9.13	8.83	8.84	8.79	qfq	3,229,877	28,818,598	-1.01%
2024-01-18	9.15	9.25	8.75	8.93	8.88	qfq	4,794,800	42,927,352	-2.62%
2024-01-17	9.35	9.40	9.16	9.17	9.12	qfq	2,660,200	24,710,078	-1.50%
2024-01-16	9.36	9.53	9.17	9.31	9.26	qfq	3,232,800	30,029,632	-0.64%
2024-01-15	9.34	9.45	9.27	9.37	9.32	qfq	2,851,100	26,645,890	0.11%
2024-01-12	9.44	9.56	9.33	9.36	9.31	qfq	2,028,700	19,155,086	-0.95%
2024-01-11	9.36	9.47	9.31	9.45	9.40	qfq	2,313,116	21,765,897	1.07%
2024-01-10	9.34	9.44	9.22	9.35	9.30	qfq	2,574,700	24,075,260	-0.43%
2024-01-09	9.30	9.47	9.28	9.39	9.34	qfq	3,459,100	32,465,975	0.97%
2024-01-08	9.52	9.56	9.27	9.30	9.25	qfq	4,036,000	37,906,439	-2.31%
2024-01-05	9.54	9.66	9.47	9.52	9.47	qfq	2,923,100	27,906,605	-0.21%
2024-01-04	9.49	9.58	9.39	9.54	9.49	qfq	2,396,100	22,751,579	0.42%
2024-01-03	9.42	9.57	9.37	9.50	9.45	qfq	3,652,000	34,525,844	0.53%
2024-01-02	9.28	9.49	9.28	9.45	9.40	qfq	3,456,200	32,545,052	1.94%
2023-12-29	9.06	9.28	8.96	9.27	9.22	qfq	2,815,178	25,862,483	3.00%
2023-12-28	9.06	9.08	8.80	9.00	8.95	qfq	2,621,100	23,504,594	0.22%
2023-12-27	8.86	9.02	8.83	8.98	8.93	qfq	2,789,118	24,909,673	2.16%
2023-12-26	8.87	9.04	8.79	8.79	8.74	qfq	2,290,819	20,265,050	-1.01%
2023-12-25	9.11	9.16	8.83	8.88	8.83	qfq	3,646,543	32,551,063	-2.84%
2023-12-22	9.39	9.40	9.10	9.14	9.09	qfq	3,545,700	32,743,041	-1.93%
2023-12-21	9.13	9.34	9.03	9.32	9.27	qfq	3,576,300	32,936,007	0.87%
2023-12-20	9.22	9.33	9.17	9.24	9.19	qfq	2,530,400	23,436,591	0.76%
2023-12-19	9.16	9.25	9.11	9.17	9.12	qfq	2,259,700	20,716,908	0.11%
2023-12-18	9.25	9.36	9.10	9.16	9.11	qfq	3,381,800	31,276,446	-1.19%
2023-12-15	9.16	9.32	9.12	9.27	9.22	qfq	3,327,770	30,769,095	1.64%
2023-12-14	9.15	9.26	9.07	9.12	9.07	qfq	3,491,324	32,010,968	0.55%
2023-12-13	9.11	9.11	8.98	9.07	9.02	qfq	3,044,100	27,542,145	-0.66%
2023-12-12	9.04	9.20	8.83	9.13	9.08	qfq	5,694,122	51,189,394	0.88%
2023-12-11	9.12	9.34	8.97	9.05	9.00	qfq	6,097,180	55,610,635	-0.77%
2023-12-08	9.58	9.63	9.07	9.12	9.07	qfq	7,148,700	66,120,172	-4.90%
2023-12-07	9.56	9.70	9.44	9.59	9.54	qfq	4,618,600	44,265,125	0.74%
2023-12-06	9.37	9.59	9.30	9.52	9.47	qfq	4,119,500	39,096,370	1.38%
2023-12-05	9.42	9.50	9.34	9.39	9.34	qfq	4,070,599	38,375,276	-0.42%
2023-12-04	9.66	9.67	9.40	9.43	9.38	qfq	5,397,900	51,065,523	-2.18%
2023-12-01	9.42	9.71	9.36	9.64	9.59	qfq	6,061,000	58,245,351	2.01%
2023-11-30	9.53	9.59	9.34	9.45	9.40	qfq	3,086,491	29,139,949	-0.21%
2023-11-29	9.52	9.57	9.41	9.47	9.42	qfq	2,228,800	21,089,413	-0.63%
2023-11-28	9.40	9.54	9.33	9.53	9.48	qfq	2,854,500	27,059,085	1.82%
2023-11-27	9.46	9.49	9.28	9.36	9.31	qfq	2,756,800	25,794,416	-1.06%
2023-11-24	9.60	9.65	9.39	9.46	9.41	qfq	2,523,500	23,905,997	-1.46%
2023-11-23	9.41	9.61	9.35	9.60	9.55	qfq	2,676,320	25,499,016	1.91%
2023-11-22	9.61	9.62	9.39	9.42	9.37	qfq	3,021,900	28,654,231	-1.77%
2023-11-21	9.55	9.75	9.54	9.59	9.54	qfq	3,890,900	37,530,020	0.42%
2023-11-20	9.38	9.55	9.32	9.55	9.50	qfq	2,825,800	26,710,159	1.92%
2023-11-17	9.29	9.43	9.26	9.37	9.32	qfq	1,986,200	18,575,943	0.75%
2023-11-16	9.34	9.39	9.24	9.30	9.25	qfq	1,940,660	18,075,691	-0.64%
2023-11-15	9.38	9.44	9.31	9.36	9.31	qfq	2,437,299	22,881,631	0.32%
2023-11-14	9.44	9.45	9.29	9.33	9.28	qfq	1,847,060	17,257,482	-0.85%
2023-11-13	9.28	9.42	9.27	9.41	9.36	qfq	2,913,900	27,326,588	1.51%
2023-11-10	9.26	9.29	9.17	9.27	9.22	qfq	2,011,227	18,571,086	0.11%
2023-11-09	9.33	9.43	9.21	9.26	9.21	qfq	2,549,324	23,710,601	-0.64%
2023-11-08	9.36	9.36	9.21	9.32	9.27	qfq	2,391,600	22,235,739	0.32%
2023-11-07	9.31	9.33	9.15	9.29	9.24	qfq	2,530,799	23,451,345	0.11%
2023-11-06	9.21	9.29	9.16	9.28	9.23	qfq	2,893,002	26,729,872	1.42%
2023-11-03	9.16	9.27	9.09	9.15	9.10	qfq	3,013,182	27,681,401	0.55%
2023-11-02	9.16	9.25	9.05	9.10	9.05	qfq	2,251,600	20,549,536	-0.66%
2023-11-01	9.00	9.21	8.96	9.16	9.11	qfq	3,624,422	33,134,603	2.00%
2023-10-31	9.06	9.09	8.90	8.98	8.93	qfq	3,083,561	27,701,816	-0.44%
2023-10-30	8.97	9.07	8.93	9.02	8.97	qfq	2,748,911	24,767,926	0.56%
2023-10-27	8.70	8.99	8.70	8.97	8.92	qfq	3,125,818	27,804,652	2.51%
2023-10-26	8.94	8.98	8.68	8.75	8.70	qfq	3,043,051	26,738,385	-2.34%
2023-10-25	8.99	9.05	8.93	8.96	8.91	qfq	2,062,471	18,501,826	-0.33%
2023-10-24	8.56	8.99	8.56	8.99	8.94	qfq	3,258,361	28,804,702	5.27%
2023-10-23	8.75	8.80	8.48	8.54	8.49	qfq	2,482,800	21,357,616	-2.29%
2023-10-20	8.82	8.98	8.71	8.74	8.69	qfq	2,450,483	21,623,651	-0.79%
2023-10-19	8.73	9.08	8.68	8.81	8.76	qfq	3,825,800	34,043,586	0.92%
2023-10-18	8.90	8.90	8.73	8.73	8.68	qfq	2,393,000	21,069,233	-1.91%
2023-10-17	8.94	9.02	8.84	8.90	8.85	qfq	2,731,600	24,350,039	0.45%
2023-10-16	8.99	8.99	8.82	8.86	8.81	qfq	2,533,900	22,510,448	-0.67%
2023-10-13	9.10	9.10	8.89	8.92	8.87	qfq	3,645,800	32,650,897	-2.30%
2023-10-12	9.20	9.20	9.05	9.13	9.08	qfq	3,155,400	28,739,720	0.11%
2023-10-11	9.24	9.30	9.11	9.12	9.07	qfq	3,307,500	30,314,012	-0.76%
2023-10-10	9.26	9.32	9.13	9.19	9.14	qfq	3,408,200	31,296,833	-0.54%
2023-10-09	9.39	9.44	9.13	9.24	9.19	qfq	4,660,900	43,155,455	-1.70%
2023-09-28	9.23	9.45	9.18	9.40	9.35	qfq	4,000,100	37,475,743	2.62%
2023-09-27	9.23	9.35	9.11	9.16	9.11	qfq	3,876,300	35,826,987	-0.22%
2023-09-26	9.34	9.34	9.14	9.18	9.13	qfq	4,654,200	42,823,008	-1.08%
2023-09-25	9.36	9.41	9.22	9.28	9.23	qfq	5,391,100	50,121,027	-1.59%
2023-09-22	9.42	9.45	9.26	9.43	9.38	qfq	7,214,219	67,546,540	-0.32%
2023-09-21	9.24	9.62	9.16	9.46	9.41	qfq	9,899,580	93,342,240	2.27%
2023-09-20	9.25	9.39	9.16	9.25	9.20	qfq	5,673,300	52,645,972	-0.64%
2023-09-19	9.46	9.64	9.24	9.31	9.26	qfq	6,831,700	63,747,589	-0.96%
2023-09-18	9.25	9.42	9.07	9.40	9.35	qfq	7,896,760	73,536,335	2.17%
2023-09-15	9.25	9.39	9.13	9.20	9.15	qfq	7,105,900	65,421,951	-1.29%
2023-09-14	9.37	9.42	9.10	9.32	9.27	qfq	10,366,570	95,377,513	-1.89%
2023-09-13	9.01	9.57	9.01	9.50	9.45	qfq	16,786,343	157,816,540	4.74%
2023-09-12	8.90	9.20	8.88	9.07	9.02	qfq	15,672,515	142,276,380	1.34%
2023-09-11	8.94	9.21	8.81	8.95	8.90	qfq	23,080,512	207,190,998	-1.10%
2023-09-08	9.76	10.05	9.03	9.05	9.00	qfq	34,515,000	321,967,282	-10.40%
2023-09-07	11.17	12.00	10.00	10.10	10.04	qfq	41,666,666	460,284,896	-9.66%
2023-09-06	11.01	11.88	10.82	11.18	11.12	qfq	40,959,088	461,885,677	-6.83%
2023-09-05	10.86	12.35	10.83	12.00	11.93	qfq	53,146,796	609,904,962	6.38%
2023-09-04	9.60	11.28	9.60	11.28	11.22	qfq	35,295,403	380,103,582	20.00%
2023-09-01	9.50	9.79	9.18	9.40	9.35	qfq	7,664,521	72,195,008	1.84%
2023-08-31	9.29	9.41	9.11	9.23	9.18	qfq	5,587,100	51,726,177	-0.11%
2023-08-30	8.95	9.28	8.93	9.24	9.19	qfq	5,607,020	51,501,781	2.55%
2023-08-29	8.67	9.02	8.45	9.01	8.96	qfq	5,991,700	52,806,150	2.85%
2023-08-28	8.72	8.90	8.55	8.76	8.71	qfq	5,533,148	48,485,545	4.66%
2023-08-25	8.49	8.58	8.34	8.37	8.32	qfq	2,630,700	22,216,464	-0.71%
2023-08-24	8.35	8.53	8.33	8.43	8.38	qfq	2,652,500	22,375,825	0.12%
2023-08-23	8.58	8.63	8.39	8.42	8.37	qfq	2,447,600	20,706,627	-1.86%
2023-08-22	8.81	8.91	8.50	8.58	8.53	qfq	2,960,783	25,598,554	-1.94%
2023-08-21	8.70	8.91	8.70	8.75	8.70	qfq	2,474,900	21,801,264	0.34%
2023-08-18	8.82	8.97	8.72	8.72	8.67	qfq	2,807,283	24,745,866	-0.91%
2023-08-17	8.67	8.82	8.48	8.80	8.75	qfq	2,993,200	25,933,964	1.50%
2023-08-16	8.64	8.90	8.53	8.67	8.62	qfq	2,794,300	24,316,699	0.81%
2023-08-15	8.50	8.64	8.40	8.60	8.55	qfq	2,567,400	21,997,126	1.42%
2023-08-14	8.55	8.60	8.36	8.48	8.43	qfq	2,093,300	17,638,063	-0.59%
2023-08-11	8.56	8.65	8.52	8.53	8.48	qfq	2,694,000	23,146,774	0.12%
2023-08-10	8.56	8.61	8.45	8.52	8.47	qfq	1,669,100	14,208,510	0.59%
2023-08-09	8.60	8.67	8.46	8.47	8.42	qfq	2,092,100	17,833,734	-2.19%
2023-08-08	8.66	8.71	8.59	8.66	8.61	qfq	1,553,400	13,428,515	0.23%
2023-08-07	8.78	8.82	8.60	8.64	8.59	qfq	2,962,800	25,681,585	-2.04%
2023-08-04	9.00	9.09	8.79	8.82	8.77	qfq	4,042,183	35,992,477	-1.45%
2023-08-03	9.03	9.09	8.89	8.95	8.90	qfq	3,933,383	35,328,943	-0.89%
2023-08-02	9.00	9.20	8.96	9.03	8.98	qfq	4,083,040	36,974,070	0.33%
2023-08-01	9.30	9.30	8.96	9.00	8.95	qfq	8,934,920	80,993,194	-3.23%
2023-07-31	9.61	9.66	9.28	9.30	9.25	qfq	13,648,850	127,747,358	-5.20%
2023-07-28	9.11	9.99	9.11	9.81	9.76	qfq	13,698,143	132,922,470	7.10%
2023-07-27	9.34	9.47	9.15	9.16	9.11	qfq	3,117,817	28,836,146	-2.35%
2023-07-26	9.52	9.61	9.32	9.38	9.33	qfq	5,588,617	52,654,572	-2.49%
2023-07-25	9.07	9.69	8.96	9.62	9.57	qfq	9,651,677	91,207,545	7.37%
2023-07-24	8.89	8.99	8.81	8.96	8.91	qfq	2,358,300	21,064,321	1.01%
2023-07-21	8.90	8.96	8.79	8.87	8.82	qfq	2,223,560	19,755,065	0.00%
2023-07-20	9.04	9.05	8.83	8.87	8.82	qfq	2,601,000	23,199,164	-1.33%
2023-07-19	8.90	9.08	8.89	8.99	8.94	qfq	3,332,320	29,950,602	1.01%
2023-07-18	8.68	9.03	8.62	8.90	8.85	qfq	3,836,380	33,981,035	2.77%