SECURITY DETAIL · RAW DATA

狮头股份600539.SH

ASSECNYSTOCK

最近收盘价16.882026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）25,058,899

成交额（元）432,368,227

日线记录718

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 718 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 718 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	17.23	18.00	16.45	16.88	16.88	qfq	25,058,899	432,368,227	-2.03%
2026-07-16	16.65	17.30	15.80	17.23	17.23	qfq	22,845,411	380,475,483	4.93%
2026-07-15	15.23	16.42	15.08	16.42	16.42	qfq	8,883,001	141,295,573	9.98%
2026-07-14	15.53	15.64	14.58	14.93	14.93	qfq	11,874,217	177,641,253	-3.55%
2026-07-13	17.52	17.53	15.48	15.48	15.48	qfq	10,466,500	169,001,663	-10.00%
2026-07-10	17.80	17.89	17.10	17.20	17.20	qfq	11,867,400	207,246,700	-1.43%
2026-07-09	16.01	17.65	15.60	17.45	17.45	qfq	15,062,527	249,986,864	6.92%
2026-07-08	15.90	16.60	15.77	16.32	16.32	qfq	11,978,188	194,886,219	2.51%
2026-07-07	16.09	16.56	15.40	15.92	15.92	qfq	10,903,200	175,365,159	0.57%
2026-07-06	16.73	16.73	15.16	15.83	15.83	qfq	16,045,312	251,371,173	-5.94%
2026-07-03	16.92	17.50	16.77	16.83	16.83	qfq	12,429,500	211,345,103	-2.55%
2026-07-02	16.68	17.72	16.28	17.27	17.27	qfq	23,679,114	408,637,827	1.59%
2026-07-01	16.31	17.10	16.00	17.00	17.00	qfq	21,825,300	366,138,748	4.23%
2026-06-30	16.20	16.46	15.37	16.31	16.31	qfq	24,183,519	385,312,857	8.01%
2026-06-29	14.32	15.46	13.30	15.10	15.10	qfq	25,020,801	364,815,467	5.45%
2026-06-26	13.01	14.32	13.00	14.32	14.32	qfq	18,092,838	251,717,894	9.98%
2026-06-25	13.69	13.94	12.71	13.02	13.02	qfq	16,564,001	218,200,437	-6.47%
2026-06-24	14.29	14.36	13.61	13.92	13.92	qfq	9,437,252	131,047,293	-2.93%
2026-06-23	14.65	14.67	13.98	14.34	14.34	qfq	12,237,012	174,988,236	-3.50%
2026-06-22	14.01	14.88	13.62	14.86	14.86	qfq	19,930,883	281,843,945	2.91%
2026-06-18	15.88	16.44	14.44	14.44	14.44	qfq	25,422,300	389,156,475	-9.98%
2026-06-17	16.20	16.20	15.76	16.04	16.04	qfq	14,553,176	232,318,028	-0.12%
2026-06-16	16.31	16.58	15.89	16.06	16.06	qfq	14,934,400	241,458,644	-1.47%
2026-06-15	16.89	17.18	16.30	16.30	16.30	qfq	24,452,300	406,423,867	-0.24%
2026-06-12	15.20	16.34	14.83	16.34	16.34	qfq	17,168,700	273,824,520	10.03%
2026-06-11	15.02	15.48	14.55	14.85	14.85	qfq	9,546,100	142,143,010	-0.13%
2026-06-10	15.78	16.18	14.82	14.87	14.87	qfq	12,998,400	196,752,033	-5.41%
2026-06-09	16.17	16.17	15.10	15.72	15.72	qfq	21,984,976	343,447,313	2.08%
2026-06-08	13.39	15.40	13.39	15.40	15.40	qfq	14,008,100	208,263,454	10.00%
2026-06-05	14.50	14.90	13.92	14.00	14.00	qfq	12,405,400	176,209,941	-5.08%
2026-06-04	14.92	15.03	14.57	14.75	14.75	qfq	8,379,100	123,541,010	-1.60%
2026-06-03	15.24	15.55	14.77	14.99	14.99	qfq	10,739,800	162,342,985	-1.64%
2026-06-02	16.00	16.10	14.80	15.24	15.24	qfq	20,545,619	313,226,177	-4.87%
2026-06-01	13.36	16.02	13.36	16.02	16.02	qfq	24,426,064	371,872,231	10.03%
2026-05-29	15.65	15.68	14.38	14.56	14.56	qfq	16,986,500	251,196,684	-6.61%
2026-05-28	16.13	16.52	15.33	15.59	15.59	qfq	19,649,400	308,507,159	-4.12%
2026-05-27	16.10	17.20	16.10	16.26	16.26	qfq	27,897,286	465,734,452	0.62%
2026-05-26	15.60	16.98	15.44	16.16	16.16	qfq	31,908,801	516,590,306	-1.10%
2026-05-25	16.34	16.34	14.94	16.34	16.34	qfq	40,726,695	638,827,889	10.03%
2026-05-22	13.71	14.85	13.62	14.85	14.85	qfq	11,404,700	164,283,003	10.00%
2026-05-21	13.66	14.32	13.38	13.50	13.50	qfq	29,111,753	401,296,135	-2.88%
2026-05-20	15.33	15.40	13.90	13.90	13.90	qfq	22,144,060	317,077,044	-9.97%
2026-05-19	16.96	17.31	15.44	15.44	15.44	qfq	22,070,360	350,279,002	-9.97%
2026-05-18	16.26	17.30	16.01	17.15	17.15	qfq	27,033,756	453,367,240	4.32%
2026-05-15	15.76	17.28	15.70	16.44	16.44	qfq	27,310,872	446,509,644	0.06%
2026-05-14	17.80	18.22	16.43	16.43	16.43	qfq	33,706,483	567,628,028	-9.97%
2026-05-13	18.80	19.96	17.16	18.25	18.25	qfq	52,700,295	971,863,293	-4.30%
2026-05-12	19.09	19.37	18.30	19.07	19.07	qfq	25,552,074	482,289,766	-0.83%
2026-05-11	20.37	20.40	18.86	19.23	19.23	qfq	37,050,805	715,857,629	-5.74%
2026-05-08	20.79	21.40	19.63	20.40	20.40	qfq	38,522,410	783,970,415	-0.92%
2026-05-07	19.29	20.59	19.28	20.59	20.59	qfq	41,352,768	835,330,042	9.99%
2026-05-06	17.37	19.32	17.37	18.72	18.72	qfq	35,488,191	667,765,666	6.61%
2026-04-30	18.36	18.73	16.52	17.56	17.56	qfq	36,568,308	632,166,121	-4.31%
2026-04-29	16.91	18.78	16.91	18.35	18.35	qfq	19,295,000	345,047,956	7.44%
2026-04-28	17.03	17.45	16.50	17.08	17.08	qfq	13,122,775	224,712,994	-2.34%
2026-04-27	17.02	18.28	17.02	17.49	17.49	qfq	22,029,901	391,327,344	3.68%
2026-04-24	15.83	17.28	15.83	16.87	16.87	qfq	19,811,351	332,102,936	4.65%
2026-04-23	16.41	16.69	16.07	16.12	16.12	qfq	12,539,160	204,427,534	-2.54%
2026-04-22	15.91	16.88	15.65	16.54	16.54	qfq	18,877,960	307,920,050	2.22%
2026-04-21	16.34	16.62	15.70	16.18	16.18	qfq	18,266,600	294,676,629	-2.41%
2026-04-20	17.36	17.47	16.41	16.58	16.58	qfq	18,098,901	303,376,082	-2.87%
2026-04-17	16.19	17.57	16.18	17.07	17.07	qfq	23,436,210	398,220,441	4.92%
2026-04-16	15.96	16.41	15.31	16.27	16.27	qfq	23,369,240	371,193,621	1.94%
2026-04-15	16.40	16.44	15.46	15.96	15.96	qfq	33,934,080	543,581,762	0.06%
2026-04-14	14.83	15.95	14.56	15.95	15.95	qfq	26,895,240	411,949,705	10.00%
2026-04-13	14.51	14.78	14.08	14.50	14.50	qfq	17,159,821	248,891,199	-1.96%
2026-04-10	15.35	15.95	14.61	14.79	14.79	qfq	28,117,999	426,034,411	-1.92%
2026-04-09	14.40	15.30	13.86	15.08	15.08	qfq	26,321,664	383,951,550	4.72%
2026-04-08	14.50	14.55	13.70	14.40	14.40	qfq	23,655,900	335,770,205	2.78%
2026-04-07	13.97	14.20	13.53	14.01	14.01	qfq	19,782,360	273,862,535	0.07%
2026-04-03	14.40	14.40	13.52	14.00	14.00	qfq	21,197,300	293,674,740	-0.64%
2026-04-02	14.80	15.15	13.89	14.09	14.09	qfq	27,988,300	400,753,353	-6.07%
2026-04-01	15.00	15.33	14.27	15.00	15.00	qfq	32,908,820	487,465,940	2.25%
2026-03-31	15.18	15.80	14.50	14.67	14.67	qfq	37,483,324	562,508,183	-6.14%
2026-03-30	14.21	15.63	14.20	15.63	15.63	qfq	53,344,958	817,371,206	9.99%
2026-03-27	13.17	14.21	12.72	14.21	14.21	qfq	23,958,024	329,114,427	9.98%
2026-03-26	13.00	13.38	12.74	12.92	12.92	qfq	33,849,411	440,575,615	0.08%
2026-03-25	11.91	12.91	11.90	12.91	12.91	qfq	32,976,013	421,081,202	9.97%
2026-03-24	10.95	11.74	10.95	11.74	11.74	qfq	13,994,700	160,111,457	10.03%
2026-03-23	11.38	11.38	10.61	10.67	10.67	qfq	11,714,700	129,312,618	-6.81%
2026-03-20	11.89	12.57	11.33	11.45	11.45	qfq	11,833,700	138,199,349	-3.86%
2026-03-19	12.11	12.43	11.85	11.91	11.91	qfq	7,274,900	87,635,488	-2.85%
2026-03-18	11.66	12.57	11.66	12.26	12.26	qfq	10,177,401	124,550,564	3.46%
2026-03-17	12.41	12.69	11.80	11.85	11.85	qfq	6,806,069	82,305,215	-4.05%
2026-03-16	12.01	12.58	12.01	12.35	12.35	qfq	9,181,803	113,479,327	2.15%
2026-03-13	12.19	12.41	12.05	12.09	12.09	qfq	7,398,301	90,317,827	-0.82%
2026-03-12	12.48	12.71	12.12	12.19	12.19	qfq	9,822,800	121,146,335	-3.25%
2026-03-11	12.38	12.89	12.30	12.60	12.60	qfq	15,465,000	195,245,686	1.61%
2026-03-10	12.42	12.88	12.23	12.40	12.40	qfq	18,186,701	229,323,827	-0.08%
2026-03-09	11.86	12.55	11.53	12.41	12.41	qfq	22,390,800	271,757,721	4.55%
2026-03-06	10.90	12.00	10.86	11.87	11.87	qfq	14,666,701	170,676,300	8.30%
2026-03-05	10.95	11.06	10.80	10.96	10.96	qfq	5,266,950	57,559,711	1.39%
2026-03-04	10.71	10.93	10.60	10.81	10.81	qfq	5,453,601	58,750,944	0.84%
2026-03-03	11.00	11.25	10.70	10.72	10.72	qfq	8,495,401	92,757,296	-2.37%
2026-03-02	11.23	11.43	10.65	10.98	10.98	qfq	14,587,301	159,969,893	-5.83%
2026-02-27	11.76	11.85	11.61	11.66	11.66	qfq	5,001,200	58,582,892	-0.85%
2026-02-26	11.64	11.92	11.56	11.76	11.76	qfq	9,039,643	106,168,110	1.03%
2026-02-25	11.49	11.89	11.40	11.64	11.64	qfq	10,087,143	117,411,185	1.31%
2026-02-24	11.19	11.52	11.19	11.49	11.49	qfq	8,612,482	97,833,749	3.51%
2026-02-13	10.97	11.20	10.95	11.10	11.10	qfq	3,874,921	43,174,436	1.09%
2026-02-12	11.04	11.20	10.82	10.98	10.98	qfq	4,498,101	49,590,170	-0.90%
2026-02-11	11.18	11.18	10.96	11.08	11.08	qfq	3,753,701	41,543,050	-0.27%
2026-02-10	11.10	11.17	10.99	11.11	11.11	qfq	3,203,300	35,528,060	0.45%
2026-02-09	11.05	11.15	10.92	11.06	11.06	qfq	3,249,000	35,771,765	1.75%
2026-02-06	10.86	10.99	10.70	10.87	10.87	qfq	3,544,001	38,517,120	-0.28%
2026-02-05	10.85	11.01	10.75	10.90	10.90	qfq	3,936,300	42,954,576	1.21%
2026-02-04	10.93	10.94	10.69	10.77	10.77	qfq	3,918,800	42,319,614	-1.10%
2026-02-03	10.97	11.06	10.75	10.89	10.89	qfq	4,793,300	52,082,239	0.93%
2026-02-02	11.05	11.14	10.76	10.79	10.79	qfq	4,996,401	54,872,954	-2.44%
2026-01-30	10.99	11.12	10.81	11.06	11.06	qfq	5,236,722	57,569,163	0.82%
2026-01-29	10.94	11.23	10.81	10.97	10.97	qfq	6,466,000	71,464,182	-0.27%
2026-01-28	11.21	11.40	10.94	11.00	11.00	qfq	7,764,850	86,482,303	-2.91%
2026-01-27	11.26	11.63	11.11	11.33	11.33	qfq	9,050,700	102,363,500	0.98%
2026-01-26	11.39	11.39	11.11	11.22	11.22	qfq	8,285,701	92,973,311	-1.67%
2026-01-23	11.33	11.50	11.19	11.41	11.41	qfq	11,312,742	128,612,530	1.60%
2026-01-22	11.14	11.34	11.06	11.23	11.23	qfq	11,028,844	123,701,249	0.27%
2026-01-21	11.49	11.49	11.05	11.20	11.20	qfq	21,443,042	239,888,650	-2.95%
2026-01-20	10.55	11.54	10.51	11.54	11.54	qfq	16,620,789	186,676,890	10.01%
2026-01-19	10.50	10.58	10.41	10.49	10.49	qfq	3,371,553	35,377,660	-0.10%
2026-01-16	10.65	10.71	10.33	10.50	10.50	qfq	4,691,000	49,092,433	-1.32%
2026-01-15	10.85	10.85	10.58	10.64	10.64	qfq	5,006,100	53,358,448	-2.03%
2026-01-14	10.60	11.20	10.60	10.86	10.86	qfq	9,182,611	100,184,180	2.07%
2026-01-13	10.69	10.79	10.60	10.64	10.64	qfq	5,027,301	53,794,869	0.09%
2026-01-12	10.51	10.73	10.43	10.63	10.63	qfq	4,746,342	50,323,655	1.14%
2026-01-09	10.30	10.59	10.18	10.51	10.51	qfq	5,171,501	53,807,706	2.04%
2026-01-08	10.08	10.30	10.08	10.30	10.30	qfq	3,835,701	39,283,607	2.18%
2026-01-07	10.30	10.35	10.07	10.08	10.08	qfq	3,542,600	36,066,836	-2.04%
2026-01-06	10.25	10.47	10.21	10.29	10.29	qfq	3,777,403	38,942,107	0.29%
2026-01-05	10.17	10.34	10.02	10.26	10.26	qfq	4,553,881	46,707,063	0.79%
2025-12-31	10.00	10.20	9.93	10.18	10.18	qfq	3,036,800	30,602,245	1.39%
2025-12-30	10.07	10.15	9.99	10.04	10.04	qfq	2,756,500	27,729,625	-0.59%
2025-12-29	10.03	10.22	10.03	10.10	10.10	qfq	2,840,100	28,714,396	0.20%
2025-12-26	10.17	10.24	10.08	10.08	10.08	qfq	2,520,700	25,590,387	-1.08%
2025-12-25	10.25	10.25	10.09	10.19	10.19	qfq	1,946,900	19,765,167	0.30%
2025-12-24	10.02	10.21	9.95	10.16	10.16	qfq	2,896,100	29,273,121	1.30%
2025-12-23	10.14	10.18	9.95	10.03	10.03	qfq	2,646,400	26,507,385	-1.18%
2025-12-22	10.34	10.34	10.15	10.15	10.15	qfq	3,549,300	36,160,119	-1.36%
2025-12-19	9.96	10.30	9.90	10.29	10.29	qfq	4,099,900	41,640,656	3.21%
2025-12-18	9.90	10.15	9.76	9.97	9.97	qfq	3,997,300	40,037,253	1.12%
2025-12-17	9.78	9.90	9.62	9.86	9.86	qfq	3,683,400	35,947,856	-0.20%
2025-12-16	10.24	10.24	9.81	9.88	9.88	qfq	3,911,800	38,839,173	-2.47%
2025-12-15	10.14	10.24	9.99	10.13	10.13	qfq	3,651,947	36,905,077	-0.20%
2025-12-12	10.28	10.44	10.08	10.15	10.15	qfq	6,469,201	66,157,670	-1.26%
2025-12-11	10.71	10.84	10.26	10.28	10.28	qfq	7,562,801	79,302,038	-4.01%
2025-12-10	10.35	10.71	10.27	10.71	10.71	qfq	6,065,301	63,698,226	3.38%
2025-12-09	10.43	10.51	10.31	10.36	10.36	qfq	2,612,801	27,211,382	-1.05%
2025-12-08	10.36	10.49	10.35	10.47	10.47	qfq	2,933,802	30,591,182	1.06%
2025-12-05	10.34	10.44	10.24	10.36	10.36	qfq	2,914,600	30,152,545	0.19%
2025-12-04	10.61	10.64	10.30	10.34	10.34	qfq	4,358,401	45,396,960	-2.82%
2025-12-03	10.78	10.87	10.58	10.64	10.64	qfq	4,449,500	47,632,489	-1.21%
2025-12-02	10.92	10.92	10.66	10.77	10.77	qfq	4,040,300	43,535,303	-1.37%
2025-12-01	11.00	11.07	10.88	10.92	10.92	qfq	4,378,300	48,006,389	-0.73%
2025-11-28	10.81	11.00	10.72	11.00	11.00	qfq	3,647,600	39,596,063	1.57%
2025-11-27	10.95	11.11	10.81	10.83	10.83	qfq	3,702,600	40,445,856	-1.10%
2025-11-26	11.13	11.30	10.93	10.95	10.95	qfq	5,752,201	63,939,154	-1.62%
2025-11-25	10.80	11.23	10.80	11.13	11.13	qfq	5,423,500	60,175,608	3.63%
2025-11-24	10.72	10.95	10.62	10.74	10.74	qfq	5,312,200	57,258,410	0.66%
2025-11-21	11.15	11.39	10.65	10.67	10.67	qfq	6,158,883	67,223,357	-5.16%
2025-11-20	11.36	11.43	11.13	11.25	11.25	qfq	3,802,001	42,729,938	-0.18%
2025-11-19	11.48	11.67	11.25	11.27	11.27	qfq	5,829,782	66,391,666	-1.83%
2025-11-18	11.80	11.86	11.41	11.48	11.48	qfq	5,756,600	66,458,680	-2.21%
2025-11-17	11.74	11.98	11.56	11.74	11.74	qfq	8,100,900	95,003,975	1.73%
2025-11-14	11.55	11.76	11.52	11.54	11.54	qfq	6,112,320	71,189,417	-0.86%
2025-11-13	11.49	11.75	11.40	11.64	11.64	qfq	6,976,221	80,780,062	1.22%
2025-11-12	11.59	11.68	11.35	11.50	11.50	qfq	6,791,700	78,069,890	-0.26%
2025-11-11	11.38	11.80	11.20	11.53	11.53	qfq	12,890,021	148,738,517	1.32%
2025-11-10	10.89	11.39	10.87	11.38	11.38	qfq	12,009,263	134,456,988	4.79%
2025-11-07	10.96	11.16	10.82	10.86	10.86	qfq	5,770,201	63,145,682	-1.09%
2025-11-06	10.84	10.99	10.73	10.98	10.98	qfq	4,858,069	52,774,945	1.29%
2025-11-05	10.87	10.92	10.74	10.84	10.84	qfq	4,051,400	43,861,536	-0.28%
2025-11-04	10.92	10.97	10.80	10.87	10.87	qfq	3,813,300	41,474,321	-0.55%
2025-11-03	10.70	10.95	10.64	10.93	10.93	qfq	6,818,400	74,074,123	2.15%
2025-10-31	10.39	10.77	10.38	10.70	10.70	qfq	6,583,954	69,934,099	2.98%
2025-10-30	10.52	10.59	10.38	10.39	10.39	qfq	5,068,700	53,091,287	-1.14%
2025-10-29	10.75	10.78	10.38	10.51	10.51	qfq	8,014,800	84,407,774	-2.14%
2025-10-28	10.75	10.95	10.71	10.74	10.74	qfq	5,603,303	60,588,895	-0.28%
2025-10-27	10.95	10.95	10.70	10.77	10.77	qfq	10,224,800	110,584,559	-3.93%
2025-10-24	11.02	11.28	11.00	11.21	11.21	qfq	6,700,653	74,963,320	1.36%
2025-10-23	10.91	11.06	10.84	11.06	11.06	qfq	5,333,300	58,487,300	1.10%
2025-10-22	10.84	11.05	10.83	10.94	10.94	qfq	4,041,800	44,273,737	0.37%
2025-10-21	10.71	10.90	10.64	10.90	10.90	qfq	4,355,900	47,101,879	1.77%
2025-10-20	10.62	10.71	10.55	10.71	10.71	qfq	3,347,300	35,637,315	0.66%
2025-10-17	10.88	10.88	10.60	10.64	10.64	qfq	4,004,599	42,864,316	-1.12%
2025-10-16	11.00	11.24	10.69	10.76	10.76	qfq	8,909,900	96,992,734	-2.18%
2025-10-15	10.55	11.02	10.51	11.00	11.00	qfq	9,721,302	105,351,836	4.27%
2025-10-14	10.69	10.72	10.47	10.55	10.55	qfq	4,404,600	46,664,642	-0.57%
2025-10-13	10.30	10.62	10.05	10.61	10.61	qfq	5,475,500	57,079,335	-0.75%
2025-10-10	10.47	10.73	10.45	10.69	10.69	qfq	5,360,101	56,954,957	1.71%
2025-10-09	10.76	10.76	10.42	10.51	10.51	qfq	4,438,510	46,682,828	-1.04%
2025-09-30	10.52	10.65	10.48	10.62	10.62	qfq	3,352,300	35,489,516	0.95%
2025-09-29	10.45	10.55	10.25	10.52	10.52	qfq	4,265,100	44,603,581	0.48%
2025-09-26	10.47	10.57	10.34	10.47	10.47	qfq	3,987,900	41,836,269	0.00%
2025-09-25	10.56	10.65	10.43	10.47	10.47	qfq	4,719,801	49,630,476	-1.04%
2025-09-24	10.21	10.60	10.15	10.58	10.58	qfq	6,397,701	66,826,569	3.83%
2025-09-23	10.48	10.48	9.99	10.19	10.19	qfq	7,623,600	77,297,950	-2.39%
2025-09-22	10.63	10.63	10.40	10.44	10.44	qfq	5,772,100	60,545,940	-1.79%
2025-09-19	10.76	10.77	10.59	10.63	10.63	qfq	4,097,400	43,651,683	-0.65%
2025-09-18	10.93	10.97	10.65	10.70	10.70	qfq	6,694,351	72,438,843	-2.01%
2025-09-17	11.05	11.05	10.88	10.92	10.92	qfq	4,972,000	54,400,725	-0.55%
2025-09-16	10.80	11.02	10.70	10.98	10.98	qfq	7,388,654	80,434,669	2.52%
2025-09-15	10.85	10.85	10.64	10.71	10.71	qfq	5,771,518	61,772,599	-1.38%
2025-09-12	10.99	11.06	10.84	10.86	10.86	qfq	6,358,371	69,309,371	-1.27%
2025-09-11	10.97	11.02	10.75	11.00	11.00	qfq	6,737,970	73,264,724	0.36%
2025-09-10	11.10	11.11	10.88	10.96	10.96	qfq	7,512,969	82,527,407	-0.18%
2025-09-09	10.85	11.08	10.72	10.98	10.98	qfq	10,031,400	109,770,497	1.95%
2025-09-08	10.70	10.79	10.61	10.77	10.77	qfq	6,548,200	70,204,187	1.60%
2025-09-05	10.48	10.63	10.32	10.60	10.60	qfq	7,414,611	77,800,297	1.53%
2025-09-04	10.82	10.88	10.30	10.44	10.44	qfq	11,484,141	122,094,138	-3.51%
2025-09-03	11.11	11.22	10.80	10.82	10.82	qfq	7,343,000	81,061,057	-2.79%
2025-09-02	11.40	11.40	10.95	11.13	11.13	qfq	10,742,701	119,488,039	-2.71%
2025-09-01	11.55	11.62	11.40	11.44	11.44	qfq	11,013,403	126,361,268	-2.05%
2025-08-29	11.33	11.75	11.07	11.68	11.68	qfq	17,294,401	198,070,984	3.91%
2025-08-28	11.46	11.66	10.84	11.24	11.24	qfq	18,747,610	210,997,033	-3.10%
2025-08-27	12.20	12.20	11.59	11.60	11.60	qfq	23,423,819	278,464,629	-5.69%
2025-08-26	12.04	12.38	11.80	12.30	12.30	qfq	45,796,383	553,720,046	2.76%
2025-08-25	11.51	11.97	11.51	11.97	11.97	qfq	26,373,166	313,602,010	10.02%
2025-08-22	10.91	10.91	10.75	10.88	10.88	qfq	9,212,853	99,691,528	-0.27%
2025-08-21	10.81	10.95	10.76	10.91	10.91	qfq	10,001,315	108,798,918	1.02%
2025-08-20	10.92	10.97	10.60	10.80	10.80	qfq	14,399,100	155,268,039	-0.92%
2025-08-19	11.08	11.08	10.83	10.90	10.90	qfq	8,163,862	89,052,462	-0.27%
2025-08-18	10.81	10.99	10.80	10.93	10.93	qfq	11,674,301	127,442,225	1.77%
2025-08-15	10.89	10.89	10.67	10.74	10.74	qfq	11,671,434	125,281,110	-0.83%
2025-08-14	11.11	11.12	10.81	10.83	10.83	qfq	12,322,701	134,804,984	-2.61%
2025-08-13	11.30	11.34	11.09	11.12	11.12	qfq	12,793,234	142,749,757	-1.59%
2025-08-12	11.50	11.50	11.12	11.30	11.30	qfq	15,948,343	179,807,558	-1.91%
2025-08-11	11.27	11.67	11.27	11.52	11.52	qfq	15,489,111	178,245,106	0.35%
2025-08-08	11.98	12.25	11.47	11.48	11.48	qfq	30,330,901	351,937,267	-9.89%
2025-08-07	15.48	15.48	12.74	12.74	12.74	qfq	34,894,235	465,347,879	-9.96%
2025-08-06	13.74	14.18	13.71	14.15	14.15	qfq	10,515,400	147,215,060	3.06%
2025-08-05	13.94	13.98	13.51	13.73	13.73	qfq	6,836,700	93,386,927	0.07%
2025-08-04	13.78	13.84	13.20	13.72	13.72	qfq	11,102,166	149,302,749	-0.65%
2025-08-01	13.66	14.09	13.66	13.81	13.81	qfq	10,791,872	149,600,000	0.58%
2025-07-31	13.10	13.88	13.10	13.73	13.73	qfq	16,670,101	225,209,824	5.21%
2025-07-30	13.58	13.78	12.97	13.05	13.05	qfq	19,203,501	254,688,294	-5.43%
2025-07-29	14.61	15.16	13.68	13.80	13.80	qfq	35,460,861	504,590,514	0.15%
2025-07-28	12.60	13.78	12.60	13.78	13.78	qfq	4,139,162	56,072,206	9.98%
2025-07-25	11.80	12.68	11.70	12.53	12.53	qfq	15,884,201	195,487,162	6.64%
2025-07-24	11.56	11.75	11.46	11.75	11.75	qfq	5,122,500	59,609,279	1.64%
2025-07-23	11.75	11.98	11.51	11.56	11.56	qfq	8,849,661	103,543,838	-0.26%
2025-07-22	11.22	11.95	11.22	11.59	11.59	qfq	10,360,602	120,699,687	3.11%
2025-07-21	11.09	11.35	11.02	11.24	11.24	qfq	5,243,101	58,767,951	1.81%
2025-07-18	11.19	11.19	10.94	11.04	11.04	qfq	3,682,801	40,575,769	-0.63%
2025-07-17	11.22	11.23	11.03	11.11	11.11	qfq	4,171,700	46,366,494	-0.89%
2025-07-16	11.27	11.44	11.16	11.21	11.21	qfq	3,869,200	43,652,726	-0.44%
2025-07-15	11.50	11.59	11.15	11.26	11.26	qfq	6,075,099	68,571,593	-2.60%
2025-07-14	11.47	11.75	11.46	11.56	11.56	qfq	6,424,900	74,526,177	-0.34%
2025-07-11	11.14	11.65	11.06	11.60	11.60	qfq	8,856,200	100,777,851	4.69%
2025-07-10	11.16	11.21	11.01	11.08	11.08	qfq	3,319,700	36,860,637	-0.63%
2025-07-09	11.16	11.23	11.03	11.15	11.15	qfq	4,458,300	49,633,238	-0.71%
2025-07-08	11.05	11.47	11.00	11.23	11.23	qfq	7,835,800	88,142,015	1.45%
2025-07-07	10.81	11.07	10.74	11.07	11.07	qfq	4,532,701	49,265,960	1.84%
2025-07-04	10.85	11.00	10.80	10.87	10.87	qfq	5,414,202	59,010,474	0.28%
2025-07-03	10.71	10.93	10.69	10.84	10.84	qfq	3,959,700	42,810,747	1.21%
2025-07-02	10.71	10.76	10.59	10.71	10.71	qfq	3,039,600	32,433,387	0.19%
2025-07-01	10.68	10.78	10.59	10.69	10.69	qfq	3,952,600	42,279,677	0.09%
2025-06-30	10.73	10.76	10.59	10.68	10.68	qfq	4,034,601	43,068,119	-0.47%
2025-06-27	10.79	10.85	10.63	10.73	10.73	qfq	3,699,700	39,687,549	0.09%
2025-06-26	10.71	10.87	10.62	10.72	10.72	qfq	3,840,401	41,266,342	-0.37%
2025-06-25	10.80	10.98	10.63	10.76	10.76	qfq	6,518,303	70,509,992	-0.37%
2025-06-24	10.38	10.89	10.28	10.80	10.80	qfq	8,107,701	86,004,311	5.16%
2025-06-23	9.96	10.28	9.90	10.27	10.27	qfq	4,613,501	46,961,493	2.60%
2025-06-20	10.11	10.21	9.89	10.01	10.01	qfq	4,506,600	45,144,687	-1.28%
2025-06-19	10.34	10.39	10.11	10.14	10.14	qfq	4,474,900	45,815,797	-1.65%
2025-06-18	10.25	10.32	10.15	10.31	10.31	qfq	3,794,100	38,822,774	0.59%
2025-06-17	10.48	10.49	10.18	10.25	10.25	qfq	5,287,600	54,361,519	-1.63%
2025-06-16	10.14	10.47	10.05	10.42	10.42	qfq	7,276,000	75,445,370	2.46%
2025-06-13	10.30	10.54	9.98	10.17	10.17	qfq	8,644,014	87,835,027	-1.17%
2025-06-12	10.47	10.49	10.20	10.29	10.29	qfq	5,267,200	54,249,607	-1.06%
2025-06-11	10.40	10.47	10.21	10.40	10.40	qfq	6,321,423	65,612,383	-0.48%
2025-06-10	10.85	10.99	10.30	10.45	10.45	qfq	9,424,000	99,533,782	-4.13%
2025-06-09	10.78	11.03	10.69	10.90	10.90	qfq	6,083,300	66,308,436	1.58%
2025-06-06	10.74	10.80	10.62	10.73	10.73	qfq	4,944,701	52,916,979	-0.09%
2025-06-05	10.68	10.75	10.52	10.74	10.74	qfq	4,899,301	52,237,164	0.75%
2025-06-04	10.80	10.89	10.65	10.66	10.66	qfq	6,239,800	66,911,747	-1.48%
2025-06-03	10.64	11.27	10.64	10.82	10.82	qfq	11,385,400	125,259,081	1.69%
2025-05-30	10.85	10.89	10.54	10.64	10.64	qfq	7,927,800	84,685,813	-1.66%
2025-05-29	10.78	11.01	10.68	10.82	10.82	qfq	8,520,185	92,540,332	-0.46%
2025-05-28	11.29	11.41	10.73	10.87	10.87	qfq	9,889,701	108,078,190	-3.72%
2025-05-27	11.60	11.69	11.22	11.29	11.29	qfq	6,389,527	72,728,969	-2.08%
2025-05-26	11.50	11.73	11.37	11.53	11.53	qfq	6,063,603	69,906,806	-0.69%
2025-05-23	11.53	11.72	11.22	11.61	11.61	qfq	9,286,310	106,955,108	1.31%
2025-05-22	11.72	12.01	11.43	11.46	11.46	qfq	9,994,182	116,577,684	-2.88%
2025-05-21	11.94	12.12	11.69	11.80	11.80	qfq	9,312,360	110,118,463	-1.17%
2025-05-20	12.21	12.32	11.63	11.94	11.94	qfq	16,631,700	197,710,852	-3.01%
2025-05-19	12.65	12.95	12.23	12.31	12.31	qfq	20,872,320	261,794,159	-0.16%
2025-05-16	11.95	12.55	11.95	12.33	12.33	qfq	11,051,990	136,375,080	2.49%
2025-05-15	11.87	12.13	11.75	12.03	12.03	qfq	8,442,621	100,949,915	1.69%
2025-05-14	11.79	11.97	11.79	11.83	11.83	qfq	7,552,501	89,575,288	-0.42%
2025-05-13	12.18	12.42	11.83	11.88	11.88	qfq	10,698,300	129,891,560	-1.41%
2025-05-12	12.18	12.32	11.99	12.05	12.05	qfq	8,683,500	105,127,458	-0.08%
2025-05-09	11.96	12.23	11.82	12.06	12.06	qfq	11,352,000	136,511,241	1.01%
2025-05-08	11.72	12.05	11.72	11.94	11.94	qfq	10,203,580	121,555,951	-0.33%
2025-05-07	12.14	12.47	11.80	11.98	11.98	qfq	16,883,019	205,022,394	-0.08%
2025-05-06	11.60	12.22	11.60	11.99	11.99	qfq	17,466,021	207,505,488	3.36%
2025-04-30	11.70	11.79	11.35	11.60	11.60	qfq	14,896,300	172,419,997	-1.69%
2025-04-29	11.52	12.09	11.11	11.80	11.80	qfq	25,208,279	292,841,248	2.43%
2025-04-28	10.65	11.52	10.65	11.52	11.52	qfq	6,318,501	71,398,884	10.03%
2025-04-25	10.70	10.90	10.47	10.47	10.47	qfq	9,376,100	99,995,416	-2.33%
2025-04-24	10.41	11.03	10.38	10.72	10.72	qfq	13,450,300	144,006,723	1.61%
2025-04-23	10.20	10.83	10.11	10.55	10.55	qfq	14,584,221	153,542,414	5.08%
2025-04-22	10.00	10.16	9.77	10.04	10.04	qfq	10,426,101	103,819,857	0.60%
2025-04-21	9.69	10.00	9.60	9.98	9.98	qfq	6,675,920	66,315,495	2.89%
2025-04-18	9.82	9.90	9.59	9.70	9.70	qfq	4,964,700	48,247,967	-1.22%
2025-04-17	9.63	10.07	9.56	9.82	9.82	qfq	7,076,600	69,587,339	2.08%
2025-04-16	10.02	10.15	9.55	9.62	9.62	qfq	8,592,200	84,183,934	-4.66%
2025-04-15	10.25	10.53	10.05	10.09	10.09	qfq	10,270,223	104,758,398	-1.46%
2025-04-14	10.10	10.42	10.02	10.24	10.24	qfq	8,917,323	91,319,771	3.43%
2025-04-11	9.64	10.15	9.64	9.90	9.90	qfq	8,868,800	88,201,517	2.80%
2025-04-10	9.50	9.85	9.48	9.63	9.63	qfq	10,482,800	101,414,584	4.56%
2025-04-09	8.70	9.33	7.95	9.21	9.21	qfq	12,857,800	111,665,775	5.62%
2025-04-08	9.04	9.30	8.71	8.72	8.72	qfq	9,631,400	85,679,119	-9.92%
2025-04-07	9.69	9.89	9.68	9.68	9.68	qfq	3,202,600	31,056,594	-10.04%
2025-04-03	10.63	10.84	10.57	10.76	10.76	qfq	4,283,500	45,946,311	0.00%
2025-04-02	10.64	11.06	10.57	10.76	10.76	qfq	8,087,200	87,730,459	1.89%
2025-04-01	10.68	10.75	10.55	10.56	10.56	qfq	4,969,000	52,921,780	-1.12%
2025-03-31	10.85	10.95	10.37	10.68	10.68	qfq	8,443,340	89,192,504	-1.57%
2025-03-28	11.01	11.08	10.82	10.85	10.85	qfq	5,558,800	60,641,436	-1.45%
2025-03-27	11.27	11.39	11.00	11.01	11.01	qfq	6,589,800	73,722,907	-1.52%
2025-03-26	11.29	11.31	11.12	11.18	11.18	qfq	7,168,602	80,421,652	0.54%
2025-03-25	11.63	11.63	10.99	11.12	11.12	qfq	11,810,501	132,430,335	-4.55%
2025-03-24	12.04	12.28	11.39	11.65	11.65	qfq	13,448,800	160,403,760	-3.48%
2025-03-21	12.01	12.19	11.74	12.07	12.07	qfq	15,099,323	181,337,656	0.58%
2025-03-20	12.42	12.47	11.98	12.00	12.00	qfq	16,808,687	203,451,159	-3.23%
2025-03-19	12.37	12.61	12.24	12.40	12.40	qfq	16,035,221	198,212,048	-1.27%
2025-03-18	12.90	13.00	12.44	12.56	12.56	qfq	24,496,366	309,817,566	-2.10%
2025-03-17	13.52	13.60	12.83	12.83	12.83	qfq	35,062,512	457,981,104	-10.03%
2025-03-14	14.50	15.03	14.26	14.26	14.26	qfq	46,988,884	678,123,668	-9.97%
2025-03-13	15.84	15.84	13.58	15.84	15.84	qfq	66,105,800	990,981,769	10.00%
2025-03-12	14.40	14.40	14.40	14.40	14.40	qfq	845,200	12,170,880	10.01%
2025-03-11	13.09	13.09	13.09	13.09	13.09	qfq	1,548,892	20,274,996	10.00%
2025-03-10	11.90	11.90	11.90	11.90	11.90	qfq	952,861	11,339,046	9.98%
2025-02-21	10.01	10.86	9.90	10.82	10.82	qfq	15,101,900	157,585,226	7.98%
2025-02-20	9.78	10.28	9.78	10.02	10.02	qfq	12,067,601	121,380,316	1.21%
2025-02-19	9.31	10.02	9.31	9.90	9.90	qfq	17,570,900	171,944,309	6.34%
2025-02-18	9.37	9.71	9.29	9.31	9.31	qfq	17,678,861	167,217,447	-1.59%
2025-02-17	10.30	10.30	8.88	9.46	9.46	qfq	27,079,571	256,055,745	0.53%
2025-02-14	8.47	9.41	8.47	9.41	9.41	qfq	10,491,920	95,932,236	10.06%
2025-02-13	8.49	8.61	8.30	8.55	8.55	qfq	11,725,700	99,357,511	0.94%
2025-02-12	8.34	8.54	8.20	8.47	8.47	qfq	11,163,310	93,769,067	-1.17%
2025-02-11	8.10	8.75	7.98	8.57	8.57	qfq	23,267,912	197,202,148	5.54%
2025-02-10	8.15	8.22	7.63	8.12	8.12	qfq	22,461,013	179,232,394	-0.37%
2025-02-07	7.90	8.25	7.90	8.15	8.15	qfq	22,266,751	181,069,119	3.56%
2025-02-06	7.75	8.00	7.54	7.87	7.87	qfq	16,633,985	129,878,055	1.94%
2025-02-05	7.65	8.05	7.62	7.72	7.72	qfq	33,019,368	258,465,688	1.85%
2025-01-27	7.05	7.87	7.04	7.58	7.58	qfq	39,202,168	299,902,938	6.01%
2025-01-24	6.78	7.36	6.61	7.15	7.15	qfq	28,959,032	203,208,787	5.15%
2025-01-23	6.94	7.06	6.76	6.80	6.80	qfq	26,398,967	181,583,970	-3.82%
2025-01-22	7.07	7.27	7.07	7.07	7.07	qfq	35,063,884	248,759,151	-9.94%
2025-01-21	7.85	8.00	7.85	7.85	7.85	qfq	9,194,589	72,212,239	-9.98%
2025-01-20	9.29	10.38	8.72	8.72	8.72	qfq	55,459,631	502,734,775	-10.01%
2025-01-17	9.69	9.69	9.69	9.69	9.69	qfq	12,732,289	123,375,880	9.99%
2025-01-16	8.75	8.81	8.20	8.81	8.81	qfq	16,832,543	145,028,835	9.99%
2025-01-15	8.01	8.01	8.01	8.01	8.01	qfq	3,996,088	32,008,665	10.03%
2025-01-14	6.65	7.28	6.64	7.28	7.28	qfq	5,993,200	42,202,693	9.97%
2025-01-13	6.59	6.83	6.43	6.62	6.62	qfq	3,278,879	21,804,675	0.46%
2025-01-10	7.14	7.19	6.56	6.59	6.59	qfq	5,573,300	38,371,556	-7.31%
2025-01-09	6.96	7.29	6.85	7.11	7.11	qfq	6,702,907	48,003,010	2.89%
2025-01-08	6.61	7.02	6.43	6.91	6.91	qfq	8,510,512	57,647,893	7.13%
2025-01-07	6.27	6.48	6.27	6.45	6.45	qfq	2,612,300	16,678,304	2.22%
2025-01-06	6.46	6.47	6.07	6.31	6.31	qfq	4,094,600	25,911,653	-2.47%
2025-01-03	7.00	7.06	6.41	6.47	6.47	qfq	6,085,100	40,801,026	-7.83%
2025-01-02	6.91	7.24	6.87	7.02	7.02	qfq	5,480,300	38,878,774	1.15%
2024-12-31	7.07	7.13	6.91	6.94	6.94	qfq	3,827,000	26,823,609	-1.84%
2024-12-30	7.05	7.13	6.82	7.07	7.07	qfq	4,766,441	33,343,962	0.00%
2024-12-27	7.03	7.17	6.90	7.07	7.07	qfq	4,546,902	31,974,092	0.57%
2024-12-26	7.00	7.20	7.00	7.03	7.03	qfq	3,558,100	25,263,493	0.57%
2024-12-25	7.17	7.61	6.85	6.99	6.99	qfq	5,688,913	40,212,982	-2.65%
2024-12-24	7.11	7.20	6.79	7.18	7.18	qfq	5,246,700	37,092,587	2.28%
2024-12-23	7.39	7.46	6.90	7.02	7.02	qfq	8,827,201	62,258,518	-5.90%
2024-12-20	7.35	7.67	7.35	7.46	7.46	qfq	6,696,587	50,635,599	1.36%
2024-12-19	7.27	7.37	7.18	7.36	7.36	qfq	4,615,600	33,547,518	1.24%
2024-12-18	7.25	7.30	6.88	7.27	7.27	qfq	5,661,100	40,623,360	0.28%
2024-12-17	7.81	7.85	7.05	7.25	7.25	qfq	9,369,900	68,771,063	-6.57%
2024-12-16	7.73	7.97	7.66	7.76	7.76	qfq	7,068,333	55,154,932	2.37%
2024-12-13	7.98	8.04	7.54	7.58	7.58	qfq	7,818,140	60,427,933	-5.01%
2024-12-12	7.77	8.09	7.58	7.98	7.98	qfq	8,273,156	65,098,526	3.77%
2024-12-11	7.43	7.69	7.41	7.69	7.69	qfq	6,452,801	48,700,643	3.36%
2024-12-10	7.50	7.69	7.40	7.44	7.44	qfq	6,891,201	51,723,695	0.27%
2024-12-09	7.47	7.60	7.30	7.42	7.42	qfq	5,718,485	42,458,921	-1.72%
2024-12-06	7.78	7.78	7.33	7.55	7.55	qfq	8,353,401	62,471,998	-1.44%
2024-12-05	7.39	7.68	7.30	7.66	7.66	qfq	6,169,400	46,348,985	3.65%
2024-12-04	7.67	7.72	7.34	7.39	7.39	qfq	6,521,800	49,021,224	-3.65%
2024-12-03	7.50	7.74	7.50	7.67	7.67	qfq	7,276,801	55,550,575	1.86%
2024-12-02	7.59	7.67	7.45	7.53	7.53	qfq	7,900,501	59,616,956	1.07%
2024-11-29	7.20	7.75	7.20	7.45	7.45	qfq	9,103,801	68,031,382	3.47%
2024-11-28	7.21	7.38	7.19	7.20	7.20	qfq	4,466,100	32,456,856	-0.14%
2024-11-27	7.28	7.33	6.89	7.21	7.21	qfq	7,647,200	54,152,408	-1.50%
2024-11-26	7.39	7.49	7.23	7.32	7.32	qfq	6,732,400	49,423,105	-0.95%
2024-11-25	7.17	7.39	6.90	7.39	7.39	qfq	10,845,601	78,485,320	2.07%
2024-11-22	7.10	7.58	7.00	7.24	7.24	qfq	15,640,800	114,847,318	2.70%
2024-11-21	6.90	7.41	6.89	7.05	7.05	qfq	10,219,400	72,665,371	1.88%
2024-11-20	6.96	7.09	6.87	6.92	6.92	qfq	7,700,500	53,459,502	-1.14%
2024-11-19	6.93	7.01	6.72	7.00	7.00	qfq	6,830,136	46,850,889	2.19%
2024-11-18	7.23	7.35	6.82	6.85	6.85	qfq	11,510,761	80,150,442	-5.26%
2024-11-15	7.82	8.03	7.19	7.23	7.23	qfq	15,994,300	120,383,412	-6.95%
2024-11-14	7.59	8.15	7.50	7.77	7.77	qfq	16,451,043	129,344,827	3.74%
2024-11-13	7.30	7.64	7.20	7.49	7.49	qfq	10,103,600	74,898,030	2.32%
2024-11-12	7.53	7.60	7.25	7.32	7.32	qfq	10,017,500	74,033,739	-1.21%
2024-11-11	6.85	7.56	6.84	7.41	7.41	qfq	17,778,001	127,957,317	5.26%
2024-11-08	6.80	7.40	6.80	7.04	7.04	qfq	20,821,961	149,294,274	4.61%
2024-11-07	6.64	6.95	6.38	6.73	6.73	qfq	16,880,983	113,115,808	1.20%
2024-11-06	6.08	6.69	5.88	6.65	6.65	qfq	27,101,953	173,198,546	9.38%
2024-11-05	5.80	6.25	5.78	6.08	6.08	qfq	17,632,897	106,212,617	5.19%
2024-11-04	5.79	5.89	5.52	5.78	5.78	qfq	6,981,982	39,574,343	1.40%
2024-11-01	6.02	6.04	5.70	5.70	5.70	qfq	11,055,800	64,771,905	-5.47%
2024-10-31	5.78	6.12	5.75	6.03	6.03	qfq	13,937,500	83,045,393	4.33%
2024-10-30	6.20	6.20	5.68	5.78	5.78	qfq	19,660,921	115,099,863	-8.11%
2024-10-29	5.92	6.49	5.71	6.29	6.29	qfq	26,927,328	167,244,662	5.18%
2024-10-28	5.62	6.12	5.46	5.98	5.98	qfq	28,954,287	167,714,260	6.60%
2024-10-25	5.10	5.61	5.05	5.61	5.61	qfq	16,447,206	90,433,978	10.00%
2024-10-24	4.95	5.30	4.88	5.10	5.10	qfq	13,219,600	67,113,208	2.62%
2024-10-23	4.89	5.05	4.89	4.97	4.97	qfq	6,659,000	33,120,776	1.43%
2024-10-22	4.77	4.96	4.71	4.90	4.90	qfq	6,561,600	31,902,534	2.73%
2024-10-21	4.60	4.87	4.58	4.77	4.77	qfq	9,334,300	44,330,356	3.92%
2024-10-18	4.52	4.64	4.50	4.59	4.59	qfq	5,228,800	23,986,356	1.55%
2024-10-17	4.61	4.70	4.50	4.52	4.52	qfq	4,774,900	21,906,946	-1.95%
2024-10-16	4.50	4.63	4.50	4.61	4.61	qfq	5,769,900	26,384,695	0.88%
2024-10-15	4.48	4.67	4.43	4.57	4.57	qfq	8,046,200	36,878,904	2.01%
2024-10-14	4.38	4.49	4.35	4.48	4.48	qfq	5,413,100	23,947,859	3.23%
2024-10-11	4.53	4.55	4.30	4.34	4.34	qfq	5,265,200	23,250,676	-3.98%
2024-10-10	4.45	4.60	4.32	4.52	4.52	qfq	8,258,702	36,949,865	1.57%
2024-10-09	4.80	4.80	4.43	4.45	4.45	qfq	12,920,401	58,667,197	-9.55%
2024-10-08	5.13	5.16	4.63	4.92	4.92	qfq	16,050,785	78,518,003	4.90%
2024-09-30	4.50	4.77	4.35	4.69	4.69	qfq	12,719,602	58,040,768	7.32%
2024-09-27	4.25	4.42	4.22	4.37	4.37	qfq	4,116,800	17,665,283	3.55%
2024-09-26	4.14	4.23	4.11	4.22	4.22	qfq	4,917,401	20,648,373	1.69%
2024-09-25	4.11	4.20	4.04	4.15	4.15	qfq	5,808,501	24,055,897	2.47%
2024-09-24	3.97	4.06	3.93	4.05	4.05	qfq	5,078,700	20,321,717	2.79%
2024-09-23	3.85	3.94	3.82	3.94	3.94	qfq	4,218,401	16,448,742	2.60%
2024-09-20	3.94	3.94	3.81	3.84	3.84	qfq	4,223,239	16,232,304	-1.29%
2024-09-19	3.73	3.92	3.69	3.89	3.89	qfq	7,211,000	27,584,702	4.57%
2024-09-18	3.84	3.84	3.63	3.72	3.72	qfq	6,153,139	22,766,498	-2.62%
2024-09-13	3.84	3.88	3.77	3.82	3.82	qfq	5,230,000	19,977,076	-0.26%
2024-09-12	3.84	3.90	3.80	3.83	3.83	qfq	8,923,242	34,449,703	0.52%
2024-09-11	3.90	3.94	3.79	3.81	3.81	qfq	15,821,344	60,878,012	-5.22%
2024-09-10	3.84	4.22	3.84	4.02	4.02	qfq	20,479,840	82,943,038	4.69%
2024-09-09	3.77	3.85	3.65	3.84	3.84	qfq	3,355,004	12,695,941	1.59%
2024-09-06	3.82	3.86	3.77	3.78	3.78	qfq	2,819,500	10,731,742	-1.31%
2024-09-05	3.74	3.84	3.73	3.83	3.83	qfq	2,461,800	9,371,015	2.41%
2024-09-04	3.83	3.85	3.73	3.74	3.74	qfq	2,807,900	10,615,954	-2.35%
2024-09-03	3.79	3.88	3.75	3.83	3.83	qfq	2,962,100	11,325,910	1.06%
2024-09-02	3.81	3.92	3.77	3.79	3.79	qfq	4,194,100	16,133,289	-0.52%
2024-08-30	3.71	3.87	3.70	3.81	3.81	qfq	3,675,400	13,953,024	2.97%
2024-08-29	3.67	3.72	3.59	3.70	3.70	qfq	3,555,300	13,003,289	0.54%
2024-08-28	3.52	3.69	3.52	3.68	3.68	qfq	3,589,000	13,058,216	3.66%
2024-08-27	3.64	3.66	3.48	3.55	3.55	qfq	2,576,000	9,181,095	-1.93%
2024-08-26	3.50	3.67	3.50	3.62	3.62	qfq	3,435,300	12,375,547	3.72%
2024-08-23	3.63	3.63	3.48	3.49	3.49	qfq	2,914,700	10,258,629	-3.32%
2024-08-22	3.59	3.65	3.55	3.61	3.61	qfq	3,067,100	11,090,838	-0.28%
2024-08-21	3.68	3.69	3.57	3.62	3.62	qfq	3,085,700	11,163,686	-1.09%
2024-08-20	3.72	3.78	3.64	3.66	3.66	qfq	2,701,500	9,980,312	-1.61%
2024-08-19	3.75	3.77	3.66	3.72	3.72	qfq	2,695,800	10,043,899	-0.80%
2024-08-16	3.87	3.88	3.73	3.75	3.75	qfq	2,692,600	10,204,693	-2.85%
2024-08-15	3.83	3.88	3.75	3.86	3.86	qfq	2,499,900	9,556,933	1.05%
2024-08-14	3.80	3.87	3.80	3.82	3.82	qfq	2,484,600	9,520,920	0.53%
2024-08-13	3.74	3.82	3.67	3.80	3.80	qfq	3,352,102	12,614,214	1.33%
2024-08-12	3.85	3.85	3.73	3.75	3.75	qfq	3,017,501	11,377,301	-1.57%
2024-08-09	3.88	3.90	3.80	3.81	3.81	qfq	3,090,000	11,852,460	-1.04%
2024-08-08	3.80	3.86	3.73	3.85	3.85	qfq	3,465,800	13,203,783	1.32%
2024-08-07	3.84	3.89	3.77	3.80	3.80	qfq	3,042,800	11,587,108	-1.04%
2024-08-06	3.73	3.85	3.67	3.84	3.84	qfq	4,576,000	17,304,504	3.78%
2024-08-05	3.79	3.87	3.67	3.70	3.70	qfq	4,761,600	18,028,669	-3.39%
2024-08-02	3.82	3.90	3.81	3.83	3.83	qfq	3,026,400	11,670,143	-0.78%
2024-08-01	3.82	3.88	3.80	3.86	3.86	qfq	3,500,600	13,448,473	1.05%
2024-07-31	3.72	3.85	3.70	3.82	3.82	qfq	3,627,302	13,687,714	3.24%
2024-07-30	3.66	3.73	3.64	3.70	3.70	qfq	3,083,900	11,400,092	0.82%
2024-07-29	3.58	3.69	3.53	3.67	3.67	qfq	3,838,900	13,884,973	2.80%
2024-07-26	3.57	3.63	3.55	3.57	3.57	qfq	2,814,000	10,070,117	0.00%
2024-07-25	3.46	3.57	3.43	3.57	3.57	qfq	3,661,100	12,879,098	2.29%
2024-07-24	3.56	3.60	3.47	3.49	3.49	qfq	3,230,901	11,354,336	-2.24%
2024-07-23	3.55	3.66	3.55	3.57	3.57	qfq	3,755,100	13,557,011	0.56%
2024-07-22	3.51	3.59	3.48	3.55	3.55	qfq	3,597,402	12,730,178	0.28%
2024-07-19	3.46	3.59	3.40	3.54	3.54	qfq	4,207,402	14,702,162	2.02%
2024-07-18	3.45	3.49	3.37	3.47	3.47	qfq	3,916,500	13,411,926	-0.57%
2024-07-17	3.53	3.57	3.48	3.49	3.49	qfq	3,252,500	11,453,676	-1.13%
2024-07-16	3.60	3.60	3.47	3.53	3.53	qfq	3,552,587	12,579,774	-0.56%
2024-07-15	3.69	3.69	3.52	3.55	3.55	qfq	4,293,800	15,276,537	-2.74%
2024-07-12	3.74	3.81	3.62	3.65	3.65	qfq	6,572,000	24,380,227	-1.08%
2024-07-11	3.53	3.72	3.53	3.69	3.69	qfq	7,844,488	28,506,744	5.73%
2024-07-10	3.59	3.59	3.42	3.49	3.49	qfq	7,782,200	27,209,975	-2.51%
2024-07-09	3.68	3.76	3.44	3.58	3.58	qfq	9,668,400	34,452,778	-1.65%
2024-07-08	3.85	4.16	3.60	3.64	3.64	qfq	12,456,903	46,916,114	-4.96%
2024-07-05	3.88	3.91	3.65	3.83	3.83	qfq	13,135,802	49,987,269	-2.05%
2024-07-04	4.16	4.30	3.81	3.91	3.91	qfq	23,599,700	93,913,098	-6.01%
2024-07-03	3.78	4.16	3.75	4.16	4.16	qfq	9,704,900	39,116,438	10.05%
2024-07-02	3.68	3.80	3.64	3.78	3.78	qfq	2,950,800	11,074,397	2.72%
2024-07-01	3.64	3.68	3.54	3.68	3.68	qfq	3,313,600	11,983,786	1.10%
2024-06-28	3.67	3.71	3.62	3.64	3.64	qfq	3,461,800	12,717,991	-0.27%
2024-06-27	3.71	3.77	3.64	3.65	3.65	qfq	3,092,500	11,399,206	-1.08%
2024-06-26	3.50	3.72	3.48	3.69	3.69	qfq	4,687,800	16,914,500	4.24%
2024-06-25	3.46	3.64	3.46	3.54	3.54	qfq	3,464,587	12,230,616	0.85%
2024-06-24	3.69	3.69	3.45	3.51	3.51	qfq	4,658,552	16,421,767	-5.14%
2024-06-21	3.76	3.78	3.63	3.70	3.70	qfq	3,381,300	12,579,660	-1.33%
2024-06-20	3.87	3.88	3.74	3.75	3.75	qfq	4,827,000	18,286,242	-3.10%
2024-06-19	3.84	3.92	3.79	3.87	3.87	qfq	3,557,300	13,757,853	0.78%
2024-06-18	3.80	3.87	3.74	3.84	3.84	qfq	3,658,200	13,991,116	2.40%
2024-06-17	3.91	3.92	3.75	3.75	3.75	qfq	4,316,900	16,404,869	-4.09%
2024-06-14	3.92	3.94	3.85	3.91	3.91	qfq	4,435,000	17,296,825	-0.26%
2024-06-13	4.07	4.07	3.83	3.92	3.92	qfq	9,121,300	35,645,119	-2.73%
2024-06-12	3.89	4.18	3.81	4.03	4.03	qfq	10,574,500	42,562,860	6.05%
2024-06-11	4.01	4.03	3.74	3.80	3.80	qfq	8,888,600	34,052,179	-2.31%
2024-06-07	3.60	3.89	3.56	3.89	3.89	qfq	7,096,301	26,795,020	9.89%
2024-06-06	3.88	3.94	3.54	3.54	3.54	qfq	6,188,701	22,794,314	-9.92%
2024-06-05	4.00	4.05	3.82	3.93	3.93	qfq	6,178,100	24,231,216	-1.50%
2024-06-04	4.26	4.28	3.92	3.99	3.99	qfq	8,871,002	35,812,633	-7.21%
2024-06-03	4.46	4.52	4.20	4.30	4.30	qfq	5,113,300	22,178,100	-3.37%
2024-05-31	4.50	4.51	4.31	4.45	4.45	qfq	5,207,800	23,033,280	0.23%
2024-05-30	4.31	4.54	4.31	4.44	4.44	qfq	7,572,452	33,663,090	-2.84%
2024-05-29	4.49	4.63	4.49	4.57	4.57	qfq	6,823,752	31,280,111	0.22%
2024-05-28	4.75	4.77	4.50	4.56	4.56	qfq	16,410,502	76,043,789	-5.79%
2024-05-27	4.82	5.14	4.71	4.84	4.84	qfq	17,587,201	87,043,400	3.64%
2024-05-24	4.73	4.76	4.60	4.67	4.67	qfq	3,944,900	18,516,482	-0.64%
2024-05-23	4.92	4.92	4.66	4.70	4.70	qfq	6,614,400	31,448,814	-4.47%
2024-05-22	4.90	4.98	4.83	4.92	4.92	qfq	3,549,453	17,452,680	0.61%
2024-05-21	4.84	5.00	4.78	4.89	4.89	qfq	5,158,600	25,291,623	1.03%
2024-05-20	4.91	5.23	4.80	4.84	4.84	qfq	6,028,700	29,544,548	-1.63%
2024-05-17	4.86	4.96	4.84	4.92	4.92	qfq	4,693,800	22,996,859	1.23%
2024-05-16	4.75	4.91	4.75	4.86	4.86	qfq	3,526,900	17,158,850	2.10%
2024-05-15	4.75	4.90	4.73	4.76	4.76	qfq	4,465,110	21,499,428	0.21%
2024-05-14	4.62	4.82	4.59	4.75	4.75	qfq	6,884,752	32,472,087	4.40%
2024-05-13	4.82	4.84	4.50	4.55	4.55	qfq	5,216,840	24,151,425	-5.99%
2024-05-10	4.90	5.00	4.81	4.84	4.84	qfq	5,315,840	25,869,375	-1.22%
2024-05-09	4.78	4.92	4.76	4.90	4.90	qfq	4,121,531	20,067,423	3.38%
2024-05-08	4.94	4.94	4.70	4.74	4.74	qfq	5,210,600	24,978,113	-4.24%
2024-05-07	4.78	4.96	4.77	4.95	4.95	qfq	7,033,452	34,271,375	4.21%
2024-05-06	4.82	4.89	4.71	4.75	4.75	qfq	7,452,700	35,547,921	0.21%
2024-04-30	4.72	4.86	4.59	4.74	4.74	qfq	8,339,702	39,060,928	-0.42%
2024-04-29	4.35	4.76	4.34	4.76	4.76	qfq	6,230,500	28,548,351	9.93%
2024-04-26	4.42	4.44	4.29	4.33	4.33	qfq	4,385,401	19,112,229	-1.81%
2024-04-25	4.25	4.45	4.20	4.41	4.41	qfq	5,479,900	23,978,570	3.76%
2024-04-24	4.20	4.35	4.18	4.25	4.25	qfq	5,552,685	23,742,880	1.19%
2024-04-23	4.08	4.27	4.02	4.20	4.20	qfq	7,129,411	29,853,314	5.00%
2024-04-22	4.14	4.14	3.86	4.00	4.00	qfq	8,437,591	33,747,954	-1.72%
2024-04-19	4.27	4.27	4.06	4.07	4.07	qfq	5,148,401	21,249,847	-4.24%
2024-04-18	4.22	4.39	4.05	4.25	4.25	qfq	10,155,601	43,148,940	1.43%
2024-04-17	3.70	4.23	3.70	4.19	4.19	qfq	12,629,801	51,566,114	5.01%
2024-04-16	4.16	4.17	3.99	3.99	3.99	qfq	2,187,200	8,807,095	-9.93%
2024-04-15	4.74	4.93	4.43	4.43	4.43	qfq	5,269,700	23,899,670	-9.96%
2024-04-12	5.03	5.08	4.90	4.92	4.92	qfq	4,285,600	21,383,018	-1.20%
2024-04-11	4.89	5.11	4.89	4.98	4.98	qfq	5,222,000	26,244,302	-0.20%
2024-04-10	5.17	5.19	4.91	4.99	4.99	qfq	5,753,301	28,759,991	-3.48%
2024-04-09	5.10	5.23	5.07	5.17	5.17	qfq	6,723,501	34,700,643	1.37%
2024-04-08	5.49	5.49	5.03	5.10	5.10	qfq	6,949,700	36,203,373	-6.25%
2024-04-03	5.48	5.49	5.33	5.44	5.44	qfq	4,614,400	24,927,968	-0.55%
2024-04-02	5.47	5.53	5.43	5.47	5.47	qfq	4,758,900	26,105,220	0.37%
2024-04-01	5.40	5.46	5.31	5.45	5.45	qfq	4,812,420	25,956,192	3.02%
2024-03-29	5.18	5.30	5.17	5.29	5.29	qfq	3,947,500	20,695,567	2.12%
2024-03-28	5.02	5.22	4.98	5.18	5.18	qfq	4,551,000	23,406,652	3.60%
2024-03-27	5.20	5.20	4.97	5.00	5.00	qfq	4,239,200	21,610,271	-3.29%
2024-03-26	5.12	5.22	5.02	5.17	5.17	qfq	4,779,302	24,492,464	0.98%
2024-03-25	5.27	5.33	5.11	5.12	5.12	qfq	5,462,600	28,444,229	-2.85%
2024-03-22	5.41	5.50	5.25	5.27	5.27	qfq	6,437,800	34,318,172	-2.41%
2024-03-21	5.45	5.47	5.25	5.40	5.40	qfq	6,217,900	33,313,588	-0.18%
2024-03-20	5.27	5.41	5.26	5.41	5.41	qfq	4,090,480	21,828,550	2.85%
2024-03-19	5.32	5.42	5.24	5.26	5.26	qfq	4,700,275	24,980,850	-1.13%
2024-03-18	5.13	5.33	5.10	5.32	5.32	qfq	5,621,500	29,244,932	4.11%
2024-03-15	4.96	5.12	4.91	5.11	5.11	qfq	5,182,800	26,177,517	3.23%
2024-03-14	4.96	5.01	4.83	4.95	4.95	qfq	4,568,691	22,593,001	0.20%
2024-03-13	4.93	5.00	4.85	4.94	4.94	qfq	3,644,300	17,965,465	0.20%
2024-03-12	4.80	4.93	4.76	4.93	4.93	qfq	4,817,702	23,300,068	3.35%
2024-03-11	4.64	4.77	4.61	4.77	4.77	qfq	5,682,300	26,687,391	2.80%
2024-03-08	4.63	4.70	4.53	4.64	4.64	qfq	3,985,000	18,430,966	0.65%
2024-03-07	4.66	4.76	4.60	4.61	4.61	qfq	6,225,500	29,013,107	-0.43%
2024-03-06	4.48	4.82	4.45	4.63	4.63	qfq	7,336,900	33,894,202	3.58%
2024-03-05	4.71	4.71	4.44	4.47	4.47	qfq	8,772,600	39,789,595	-5.70%
2024-03-04	4.79	5.13	4.61	4.74	4.74	qfq	9,275,897	44,353,450	-0.21%
2024-03-01	4.72	4.83	4.64	4.75	4.75	qfq	6,821,300	32,286,204	1.06%
2024-02-29	4.39	4.77	4.39	4.70	4.70	qfq	11,397,000	52,648,325	1.29%
2024-02-28	5.18	5.33	4.64	4.64	4.64	qfq	14,161,097	69,872,035	-10.08%
2024-02-27	4.91	5.16	4.85	5.16	5.16	qfq	7,009,300	35,360,533	4.24%
2024-02-26	4.84	5.10	4.78	4.95	4.95	qfq	9,785,000	48,135,606	2.91%
2024-02-23	4.58	4.86	4.55	4.81	4.81	qfq	8,596,200	40,128,835	5.02%
2024-02-22	4.38	4.58	4.36	4.58	4.58	qfq	6,483,561	29,048,475	5.05%
2024-02-21	4.16	4.54	4.08	4.36	4.36	qfq	8,129,051	35,717,646	4.06%
2024-02-20	4.04	4.19	3.96	4.19	4.19	qfq	7,932,700	32,378,474	3.46%
2024-02-19	3.84	4.07	3.77	4.05	4.05	qfq	14,287,159	56,417,402	5.19%
2024-02-08	3.40	3.86	3.37	3.85	3.85	qfq	21,049,412	73,971,493	2.94%
2024-02-07	4.06	4.07	3.74	3.74	3.74	qfq	7,275,157	27,367,839	-9.88%
2024-02-06	4.19	4.30	4.15	4.15	4.15	qfq	10,279,900	42,862,852	-9.98%
2024-02-05	5.00	5.04	4.61	4.61	4.61	qfq	3,458,000	16,184,792	-9.96%
2024-02-02	5.50	5.67	4.95	5.12	5.12	qfq	8,443,020	45,114,375	-5.71%
2024-02-01	5.47	5.59	5.28	5.43	5.43	qfq	7,877,600	42,895,607	-3.72%
2024-01-31	6.00	6.06	5.64	5.64	5.64	qfq	7,508,600	43,938,468	-7.69%
2024-01-30	6.34	6.40	6.05	6.11	6.11	qfq	4,588,900	28,385,088	-3.63%
2024-01-29	6.67	6.72	6.29	6.34	6.34	qfq	5,395,300	34,783,163	-4.95%
2024-01-26	6.64	6.83	6.53	6.67	6.67	qfq	5,830,420	39,295,011	0.45%
2024-01-25	6.36	6.65	6.30	6.64	6.64	qfq	6,470,700	42,038,414	5.06%
2024-01-24	6.02	6.33	5.99	6.32	6.32	qfq	6,928,800	42,780,871	4.64%
2024-01-23	6.16	6.28	5.89	6.04	6.04	qfq	7,681,402	46,156,131	-3.97%
2024-01-22	6.74	6.74	6.21	6.29	6.29	qfq	5,724,700	37,052,202	-6.68%
2024-01-19	6.85	6.94	6.70	6.74	6.74	qfq	4,463,180	30,351,655	-1.61%
2024-01-18	7.03	7.08	6.65	6.85	6.85	qfq	4,784,900	32,634,763	-2.70%
2024-01-17	7.18	7.21	7.02	7.04	7.04	qfq	3,360,900	23,948,938	-1.95%
2024-01-16	7.30	7.32	7.06	7.18	7.18	qfq	3,307,100	23,675,655	-0.97%
2024-01-15	7.25	7.30	7.16	7.25	7.25	qfq	3,114,600	22,574,138	0.28%
2024-01-12	7.36	7.44	7.21	7.23	7.23	qfq	3,333,500	24,424,402	-1.63%
2024-01-11	7.28	7.38	7.26	7.35	7.35	qfq	3,468,800	25,419,803	1.10%
2024-01-10	7.34	7.39	7.25	7.27	7.27	qfq	4,201,110	30,685,119	-1.22%
2024-01-09	7.27	7.43	7.20	7.36	7.36	qfq	4,504,900	33,117,906	2.22%
2024-01-08	7.32	7.37	7.20	7.20	7.20	qfq	3,592,400	26,160,530	-1.37%
2024-01-05	7.44	7.47	7.27	7.30	7.30	qfq	3,230,561	23,812,043	-1.75%
2024-01-04	7.39	7.49	7.36	7.43	7.43	qfq	3,409,700	25,274,627	0.54%
2024-01-03	7.33	7.45	7.30	7.39	7.39	qfq	4,434,200	32,621,093	0.68%
2024-01-02	7.20	7.41	7.17	7.34	7.34	qfq	4,784,901	35,105,461	2.37%
2023-12-29	6.98	7.21	6.94	7.17	7.17	qfq	5,787,301	41,111,021	2.72%
2023-12-28	6.96	7.11	6.85	6.98	6.98	qfq	4,190,600	29,334,182	0.14%
2023-12-27	6.93	6.98	6.82	6.97	6.97	qfq	3,073,900	21,230,554	0.72%
2023-12-26	7.06	7.09	6.88	6.92	6.92	qfq	2,941,700	20,445,744	-1.84%
2023-12-25	7.19	7.29	6.98	7.05	7.05	qfq	4,537,100	32,060,892	-2.35%
2023-12-22	7.40	7.43	7.18	7.22	7.22	qfq	3,782,700	27,528,058	-2.43%
2023-12-21	7.33	7.43	7.18	7.40	7.40	qfq	3,994,300	29,189,763	1.37%
2023-12-20	7.39	7.45	7.30	7.30	7.30	qfq	3,351,200	24,655,550	-1.08%
2023-12-19	7.42	7.45	7.27	7.38	7.38	qfq	3,690,100	27,144,335	-0.94%
2023-12-18	7.46	7.51	7.40	7.45	7.45	qfq	3,915,900	29,160,773	-0.40%
2023-12-15	7.45	7.54	7.37	7.48	7.48	qfq	4,060,400	30,293,093	0.40%
2023-12-14	7.38	7.60	7.38	7.45	7.45	qfq	3,395,410	25,376,657	0.95%
2023-12-13	7.39	7.46	7.36	7.38	7.38	qfq	2,607,800	19,328,564	0.14%
2023-12-12	7.28	7.41	7.24	7.37	7.37	qfq	3,221,700	23,603,959	1.66%
2023-12-11	7.19	7.38	7.19	7.25	7.25	qfq	6,751,800	48,970,115	0.42%
2023-12-08	7.57	7.61	7.18	7.22	7.22	qfq	5,121,800	37,601,719	-4.50%
2023-12-07	7.59	7.67	7.47	7.56	7.56	qfq	3,360,900	25,338,135	-0.26%
2023-12-06	7.50	7.63	7.43	7.58	7.58	qfq	3,018,981	22,870,630	1.07%
2023-12-05	7.53	7.61	7.45	7.50	7.50	qfq	3,290,200	24,863,653	-0.92%
2023-12-04	7.54	7.63	7.48	7.57	7.57	qfq	4,856,500	36,750,279	1.47%
2023-12-01	7.31	7.55	7.31	7.46	7.46	qfq	6,252,800	46,773,588	1.50%
2023-11-30	7.35	7.47	7.25	7.35	7.35	qfq	3,821,200	28,068,696	0.14%
2023-11-29	7.39	7.45	7.32	7.34	7.34	qfq	3,152,000	23,208,290	-0.27%
2023-11-28	7.31	7.42	7.29	7.36	7.36	qfq	3,936,700	28,977,071	0.68%
2023-11-27	7.34	7.42	7.26	7.31	7.31	qfq	4,982,600	36,434,739	-0.68%
2023-11-24	7.47	7.50	7.32	7.36	7.36	qfq	5,171,100	38,161,652	-1.21%
2023-11-23	7.44	7.52	7.38	7.45	7.45	qfq	6,073,500	45,249,574	0.27%
2023-11-22	7.54	7.63	7.42	7.43	7.43	qfq	6,628,025	49,890,455	-1.59%
2023-11-21	7.45	7.68	7.45	7.55	7.55	qfq	7,867,810	59,519,106	1.48%
2023-11-20	7.33	7.51	7.28	7.44	7.44	qfq	5,749,900	42,503,839	1.78%
2023-11-17	7.19	7.38	7.13	7.31	7.31	qfq	6,199,520	45,081,248	2.24%
2023-11-16	7.12	7.23	7.08	7.15	7.15	qfq	4,251,402	30,505,206	0.42%
2023-11-15	7.13	7.18	7.08	7.12	7.12	qfq	2,563,300	18,255,016	0.00%
2023-11-14	7.07	7.12	7.06	7.12	7.12	qfq	3,453,500	24,494,797	0.71%
2023-11-13	7.07	7.08	6.99	7.07	7.07	qfq	3,233,500	22,799,326	1.58%
2023-11-10	6.95	6.98	6.88	6.96	6.96	qfq	2,608,654	18,127,022	0.58%
2023-11-09	6.96	7.02	6.90	6.92	6.92	qfq	2,986,601	20,760,998	-0.57%
2023-11-08	6.96	7.04	6.95	6.96	6.96	qfq	2,801,400	19,584,762	0.00%
2023-11-07	6.95	7.00	6.91	6.96	6.96	qfq	2,686,800	18,697,268	0.00%
2023-11-06	6.99	6.99	6.90	6.96	6.96	qfq	3,175,264	22,052,184	0.58%
2023-11-03	6.93	7.00	6.83	6.92	6.92	qfq	3,851,100	26,721,130	-0.14%
2023-11-02	6.96	6.99	6.91	6.93	6.93	qfq	2,518,200	17,479,418	-0.43%
2023-11-01	6.90	6.97	6.86	6.96	6.96	qfq	3,167,900	21,934,751	1.61%
2023-10-31	6.82	6.93	6.79	6.85	6.85	qfq	4,099,700	28,098,034	0.44%
2023-10-30	6.74	6.84	6.65	6.82	6.82	qfq	3,634,000	24,620,838	1.19%
2023-10-27	6.67	6.78	6.64	6.74	6.74	qfq	2,862,800	19,288,980	0.75%
2023-10-26	6.70	6.70	6.59	6.69	6.69	qfq	2,869,200	19,057,632	0.30%
2023-10-25	6.57	6.69	6.53	6.67	6.67	qfq	3,274,500	21,678,112	2.30%
2023-10-24	6.21	6.54	6.21	6.52	6.52	qfq	4,241,675	27,405,786	4.99%
2023-10-23	6.41	6.41	6.16	6.21	6.21	qfq	2,133,400	13,328,408	-2.36%
2023-10-20	6.36	6.45	6.33	6.36	6.36	qfq	1,511,500	9,650,509	-0.47%
2023-10-19	6.36	6.54	6.31	6.39	6.39	qfq	2,005,900	12,900,959	0.00%
2023-10-18	6.50	6.56	6.38	6.39	6.39	qfq	1,919,600	12,326,317	-2.14%
2023-10-17	6.50	6.59	6.45	6.53	6.53	qfq	2,129,400	13,909,003	0.62%
2023-10-16	6.46	6.52	6.39	6.49	6.49	qfq	1,697,000	10,960,496	0.46%
2023-10-13	6.54	6.56	6.39	6.46	6.46	qfq	2,838,100	18,304,152	-1.82%
2023-10-12	6.62	6.64	6.50	6.58	6.58	qfq	2,581,300	16,900,780	-0.30%
2023-10-11	6.65	6.65	6.53	6.60	6.60	qfq	2,533,700	16,724,163	-0.15%
2023-10-10	6.63	6.69	6.59	6.61	6.61	qfq	2,279,700	15,106,882	-0.30%
2023-10-09	6.85	6.86	6.62	6.63	6.63	qfq	4,093,200	27,373,972	-2.79%
2023-09-28	6.75	6.87	6.74	6.82	6.82	qfq	3,038,500	20,710,201	1.34%
2023-09-27	6.64	6.76	6.60	6.73	6.73	qfq	2,614,000	17,539,410	1.51%
2023-09-26	6.78	6.78	6.60	6.63	6.63	qfq	3,296,800	21,881,757	-1.34%
2023-09-25	6.84	6.89	6.68	6.72	6.72	qfq	2,425,300	16,375,032	-1.75%
2023-09-22	6.69	6.85	6.62	6.84	6.84	qfq	2,550,900	17,255,576	1.79%
2023-09-21	6.74	6.84	6.71	6.72	6.72	qfq	2,073,100	14,011,389	-1.18%
2023-09-20	6.81	6.87	6.77	6.80	6.80	qfq	1,824,700	12,436,751	-0.58%
2023-09-19	6.93	6.93	6.82	6.84	6.84	qfq	2,255,600	15,479,558	-1.30%
2023-09-18	6.79	6.93	6.66	6.93	6.93	qfq	2,857,400	19,618,870	2.82%
2023-09-15	6.74	6.83	6.71	6.74	6.74	qfq	2,641,595	17,875,446	0.60%
2023-09-14	6.82	6.84	6.66	6.70	6.70	qfq	3,316,001	22,255,468	-1.33%
2023-09-13	6.88	6.89	6.76	6.79	6.79	qfq	1,979,400	13,486,191	-1.02%
2023-09-12	6.99	7.03	6.83	6.86	6.86	qfq	2,131,500	14,662,483	-1.44%
2023-09-11	7.00	7.05	6.87	6.96	6.96	qfq	2,477,600	17,216,164	0.43%
2023-09-08	6.94	7.03	6.91	6.93	6.93	qfq	2,208,000	15,368,727	-0.43%
2023-09-07	7.00	7.08	6.96	6.96	6.96	qfq	3,025,600	21,216,306	-1.00%
2023-09-06	6.99	7.04	6.94	7.03	7.03	qfq	2,460,800	17,244,247	0.57%
2023-09-05	7.04	7.05	6.94	6.99	6.99	qfq	2,413,900	16,858,442	-0.85%
2023-09-04	6.97	7.07	6.97	7.05	7.05	qfq	3,308,165	23,271,874	1.44%
2023-09-01	6.94	7.07	6.92	6.95	6.95	qfq	2,572,500	17,904,046	-0.57%
2023-08-31	7.03	7.08	6.90	6.99	6.99	qfq	3,892,801	27,140,937	-0.57%
2023-08-30	7.00	7.09	6.99	7.03	7.03	qfq	3,234,000	22,749,215	0.57%
2023-08-29	6.80	7.01	6.72	6.99	6.99	qfq	3,290,800	22,782,076	3.71%
2023-08-28	6.88	6.92	6.71	6.74	6.74	qfq	4,682,374	32,018,029	1.97%
2023-08-25	6.71	6.89	6.61	6.61	6.61	qfq	3,450,900	23,252,677	-2.36%
2023-08-24	6.78	6.86	6.63	6.77	6.77	qfq	3,659,001	24,634,514	-0.44%
2023-08-23	6.85	6.92	6.78	6.80	6.80	qfq	4,165,000	28,485,102	-1.31%
2023-08-22	7.00	7.05	6.77	6.89	6.89	qfq	5,479,100	37,652,351	-1.99%
2023-08-21	6.94	7.15	6.86	7.03	7.03	qfq	5,578,894	39,224,152	2.03%
2023-08-18	6.90	7.02	6.87	6.89	6.89	qfq	3,646,400	25,340,150	-0.72%
2023-08-17	6.80	6.94	6.69	6.94	6.94	qfq	3,253,104	22,223,393	1.46%
2023-08-16	6.81	6.92	6.76	6.84	6.84	qfq	2,581,700	17,671,311	0.29%
2023-08-15	6.75	6.88	6.72	6.82	6.82	qfq	2,108,900	14,338,173	1.19%
2023-08-14	6.72	6.75	6.58	6.74	6.74	qfq	1,826,300	12,174,005	0.60%
2023-08-11	6.76	6.82	6.68	6.70	6.70	qfq	1,505,000	10,144,006	-1.33%
2023-08-10	6.70	6.82	6.69	6.79	6.79	qfq	1,595,100	10,804,583	0.89%
2023-08-09	6.89	6.89	6.70	6.73	6.73	qfq	1,666,200	11,245,457	-1.90%
2023-08-08	6.85	6.88	6.81	6.86	6.86	qfq	1,697,000	11,627,016	0.73%
2023-08-07	6.93	6.94	6.77	6.81	6.81	qfq	2,779,850	18,964,674	-1.45%
2023-08-04	6.97	7.03	6.88	6.91	6.91	qfq	2,309,960	16,022,809	-1.14%
2023-08-03	7.00	7.06	6.95	6.99	6.99	qfq	1,721,700	12,027,159	-0.71%
2023-08-02	6.97	7.07	6.97	7.04	7.04	qfq	2,183,200	15,335,282	0.43%
2023-08-01	7.01	7.10	6.95	7.01	7.01	qfq	3,218,900	22,593,201	0.00%
2023-07-31	6.98	7.01	6.89	7.01	7.01	qfq	2,381,101	16,565,522	0.86%
2023-07-28	6.91	6.99	6.87	6.95	6.95	qfq	2,589,502	17,973,738	0.72%
2023-07-27	6.99	7.05	6.89	6.90	6.90	qfq	2,314,000	16,034,860	-1.15%
2023-07-26	6.87	7.00	6.85	6.98	6.98	qfq	3,938,100	27,391,651	1.45%
2023-07-25	6.91	6.96	6.85	6.88	6.88	qfq	2,971,016	20,437,637	-0.29%
2023-07-24	6.85	6.90	6.80	6.90	6.90	qfq	3,198,400	21,974,833	0.88%
2023-07-21	6.82	6.89	6.75	6.84	6.84	qfq	4,378,901	29,948,773	-0.44%
2023-07-20	6.78	6.90	6.73	6.87	6.87	qfq	6,162,300	42,186,304	2.08%
2023-07-19	6.74	6.78	6.69	6.73	6.73	qfq	1,217,400	8,202,249	-0.15%
2023-07-18	6.66	6.77	6.60	6.74	6.74	qfq	2,445,500	16,379,388	1.35%
2023-07-17	6.61	6.67	6.51	6.65	6.65	qfq	2,246,501	14,825,252	0.00%