SECURITY DETAIL · RAW DATA

锦江在线600650.SH

ASSECNYSTOCK

最近收盘价10.092026-07-17

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）7,143,002

成交额（元）73,313,302

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 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
2025-07-29	2025-08-06	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-25	2024-08-02	cash_dividend	0.083	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-28	2023-08-07	cash_dividend	0.29	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	10.33	10.68	9.95	10.09	10.09	qfq	7,143,002	73,313,302	-2.89%
2026-07-16	9.94	10.49	9.89	10.39	10.39	qfq	7,585,687	78,168,031	4.11%
2026-07-15	9.82	10.00	9.75	9.98	9.98	qfq	2,670,900	26,558,025	1.63%
2026-07-14	9.68	9.82	9.56	9.82	9.82	qfq	2,478,000	24,125,225	1.45%
2026-07-13	9.89	10.10	9.63	9.68	9.68	qfq	2,871,600	28,006,527	-2.81%
2026-07-10	9.68	10.09	9.55	9.96	9.96	qfq	3,956,400	39,200,986	2.79%
2026-07-09	9.67	9.78	9.51	9.69	9.69	qfq	2,785,800	26,834,345	-0.21%
2026-07-08	9.77	9.85	9.65	9.71	9.71	qfq	1,820,500	17,719,646	-0.82%
2026-07-07	9.93	10.05	9.73	9.79	9.79	qfq	2,608,500	25,594,825	-2.10%
2026-07-06	10.05	10.23	9.98	10.00	10.00	qfq	2,456,400	24,699,388	-1.28%
2026-07-03	9.90	10.19	9.90	10.13	10.13	qfq	3,725,900	37,638,022	2.43%
2026-07-02	9.83	10.16	9.83	9.89	9.89	qfq	3,105,900	31,082,138	-0.50%
2026-07-01	9.53	10.02	9.53	9.94	9.94	qfq	3,688,600	36,404,736	3.11%
2026-06-30	9.70	9.80	9.53	9.64	9.64	qfq	3,203,100	30,828,123	-0.52%
2026-06-29	9.61	9.80	9.38	9.69	9.69	qfq	3,635,100	34,920,722	-0.72%
2026-06-26	9.89	10.06	9.61	9.76	9.76	qfq	3,917,271	38,456,663	-1.91%
2026-06-25	10.17	10.17	9.83	9.95	9.95	qfq	2,689,348	26,757,547	-1.58%
2026-06-24	10.29	10.38	10.00	10.11	10.11	qfq	3,401,398	34,503,719	-2.32%
2026-06-23	10.15	10.47	10.11	10.35	10.35	qfq	4,255,671	44,123,853	1.87%
2026-06-22	9.97	10.16	9.76	10.16	10.16	qfq	3,970,818	39,412,123	0.99%
2026-06-18	10.00	10.22	9.86	10.06	10.06	qfq	3,113,600	31,372,258	-0.30%
2026-06-17	10.38	10.38	10.08	10.09	10.09	qfq	3,341,088	33,917,269	-2.51%
2026-06-16	10.40	10.50	10.29	10.35	10.35	qfq	2,049,900	21,240,107	-0.77%
2026-06-15	10.29	10.62	10.29	10.43	10.43	qfq	2,502,600	26,145,132	1.46%
2026-06-12	10.11	10.33	10.06	10.28	10.28	qfq	3,312,200	33,879,653	1.68%
2026-06-11	10.30	10.40	10.02	10.11	10.11	qfq	3,169,400	32,047,997	-3.07%
2026-06-10	10.48	10.65	10.29	10.43	10.43	qfq	3,067,700	32,043,312	-1.14%
2026-06-09	10.52	10.74	10.21	10.55	10.55	qfq	4,018,200	42,320,784	1.93%
2026-06-08	10.45	10.73	10.23	10.35	10.35	qfq	3,718,700	38,760,905	-3.72%
2026-06-05	10.69	10.84	10.56	10.75	10.75	qfq	3,271,600	35,038,835	0.09%
2026-06-04	11.01	11.12	10.68	10.74	10.74	qfq	4,404,800	47,701,781	-2.54%
2026-06-03	11.39	11.42	11.01	11.02	11.02	qfq	3,792,200	42,281,403	-3.25%
2026-06-02	11.59	11.59	11.36	11.39	11.39	qfq	2,546,600	29,065,199	-1.73%
2026-06-01	11.38	11.60	11.33	11.59	11.59	qfq	2,998,377	34,521,419	1.05%
2026-05-29	11.88	11.99	11.47	11.47	11.47	qfq	5,670,700	66,193,551	-4.26%
2026-05-28	12.30	12.32	11.87	11.98	11.98	qfq	6,472,900	77,926,239	-3.07%
2026-05-27	12.69	12.80	12.26	12.36	12.36	qfq	8,561,100	107,015,474	-4.04%
2026-05-26	12.21	13.45	12.21	12.88	12.88	qfq	13,113,453	168,670,162	4.72%
2026-05-25	12.52	12.85	12.21	12.30	12.30	qfq	11,451,481	142,526,214	-4.73%
2026-05-22	13.30	13.84	12.82	12.91	12.91	qfq	13,981,002	184,407,821	0.70%
2026-05-21	12.57	13.28	12.56	12.82	12.82	qfq	12,923,000	167,630,081	1.18%
2026-05-20	12.36	12.95	12.27	12.67	12.67	qfq	10,488,503	133,926,049	2.51%
2026-05-19	12.00	12.55	12.00	12.36	12.36	qfq	3,635,500	44,996,825	1.56%
2026-05-18	12.21	12.27	11.96	12.17	12.17	qfq	4,690,469	56,755,413	-1.22%
2026-05-15	12.30	12.57	12.25	12.32	12.32	qfq	4,524,380	55,974,839	-0.24%
2026-05-14	12.78	12.79	12.35	12.35	12.35	qfq	7,123,600	89,113,213	-3.67%
2026-05-13	12.53	12.95	12.45	12.82	12.82	qfq	6,371,146	81,279,395	2.31%
2026-05-12	12.65	12.80	12.53	12.53	12.53	qfq	3,693,113	46,649,750	-1.03%
2026-05-11	12.87	12.90	12.59	12.66	12.66	qfq	3,443,801	43,575,217	-0.78%
2026-05-08	12.50	12.76	12.50	12.76	12.76	qfq	3,999,700	50,689,573	1.43%
2026-05-07	12.56	12.68	12.48	12.58	12.58	qfq	3,867,900	48,571,369	-0.16%
2026-05-06	12.48	12.68	12.43	12.60	12.60	qfq	3,550,705	44,601,454	0.88%
2026-04-30	12.50	12.65	12.41	12.49	12.49	qfq	2,814,841	35,230,121	0.40%
2026-04-29	12.22	12.50	12.21	12.44	12.44	qfq	3,002,750	37,315,539	1.55%
2026-04-28	12.43	12.50	12.18	12.25	12.25	qfq	3,208,100	39,448,827	-2.08%
2026-04-27	12.42	12.52	12.22	12.51	12.51	qfq	2,727,711	33,799,980	0.40%
2026-04-24	12.73	12.78	12.37	12.46	12.46	qfq	5,034,726	63,081,684	-2.58%
2026-04-23	12.70	13.02	12.70	12.79	12.79	qfq	5,244,126	67,484,333	0.16%
2026-04-22	12.83	12.83	12.69	12.77	12.77	qfq	2,328,500	29,673,590	-0.47%
2026-04-21	12.84	12.92	12.71	12.83	12.83	qfq	2,615,872	33,451,007	-0.62%
2026-04-20	12.76	12.92	12.73	12.91	12.91	qfq	2,787,042	35,811,113	0.86%
2026-04-17	12.79	12.82	12.61	12.80	12.80	qfq	3,319,400	42,222,596	-0.16%
2026-04-16	12.65	12.88	12.63	12.82	12.82	qfq	3,936,210	50,260,300	1.58%
2026-04-15	12.70	12.80	12.61	12.62	12.62	qfq	2,977,110	37,749,332	-0.63%
2026-04-14	12.75	12.79	12.55	12.70	12.70	qfq	3,487,900	44,118,825	0.24%
2026-04-13	12.65	12.73	12.60	12.67	12.67	qfq	2,530,828	32,017,425	-0.71%
2026-04-10	12.58	12.85	12.58	12.76	12.76	qfq	4,379,718	55,915,899	1.67%
2026-04-09	12.80	12.82	12.51	12.55	12.55	qfq	5,121,100	64,567,672	-2.94%
2026-04-08	12.94	13.03	12.80	12.93	12.93	qfq	6,697,609	86,365,069	1.65%
2026-04-07	12.59	12.73	12.50	12.72	12.72	qfq	2,760,146	34,901,935	1.03%
2026-04-03	12.88	12.95	12.59	12.59	12.59	qfq	2,629,700	33,358,008	-2.48%
2026-04-02	13.18	13.24	12.82	12.91	12.91	qfq	3,526,101	45,747,236	-2.71%
2026-04-01	13.17	13.29	13.06	13.27	13.27	qfq	3,538,501	46,593,902	2.08%
2026-03-31	13.13	13.30	12.99	13.00	13.00	qfq	2,672,600	35,164,906	-0.76%
2026-03-30	12.94	13.12	12.89	13.10	13.10	qfq	2,765,988	36,032,068	0.23%
2026-03-27	12.88	13.10	12.83	13.07	13.07	qfq	2,635,601	34,311,866	0.54%
2026-03-26	13.17	13.35	12.98	13.00	13.00	qfq	2,676,142	35,087,191	-1.74%
2026-03-25	12.96	13.24	12.96	13.23	13.23	qfq	2,939,920	38,631,425	2.00%
2026-03-24	12.85	13.01	12.70	12.97	12.97	qfq	4,238,126	54,603,992	2.94%
2026-03-23	13.09	13.20	12.56	12.60	12.60	qfq	6,030,001	77,760,643	-5.83%
2026-03-20	14.08	14.18	13.38	13.38	13.38	qfq	5,457,000	74,676,322	-4.77%
2026-03-19	14.31	14.42	14.03	14.05	14.05	qfq	3,236,100	45,962,260	-2.70%
2026-03-18	14.33	14.45	14.22	14.44	14.44	qfq	2,159,400	30,914,119	0.77%
2026-03-17	14.55	14.65	14.33	14.33	14.33	qfq	2,981,142	43,255,706	-1.31%
2026-03-16	14.42	14.52	14.36	14.52	14.52	qfq	2,186,351	31,617,752	0.14%
2026-03-13	14.21	14.69	14.21	14.50	14.50	qfq	4,093,942	59,380,259	1.05%
2026-03-12	14.52	14.52	14.29	14.35	14.35	qfq	2,942,300	42,323,000	-1.17%
2026-03-11	14.60	14.60	14.45	14.52	14.52	qfq	2,684,550	38,939,301	-0.55%
2026-03-10	14.35	14.62	14.35	14.60	14.60	qfq	3,571,500	51,893,221	2.10%
2026-03-09	14.40	14.40	14.12	14.30	14.30	qfq	3,464,524	49,276,695	-1.45%
2026-03-06	14.44	14.53	14.30	14.51	14.51	qfq	2,635,700	38,091,176	1.26%
2026-03-05	14.39	14.50	14.29	14.33	14.33	qfq	2,963,700	42,590,068	1.06%
2026-03-04	14.37	14.43	14.13	14.18	14.18	qfq	4,024,267	57,367,702	-1.39%
2026-03-03	14.69	14.92	14.34	14.38	14.38	qfq	5,483,753	80,006,456	-2.44%
2026-03-02	15.08	15.14	14.68	14.74	14.74	qfq	7,278,100	108,364,393	-3.91%
2026-02-27	15.30	15.37	15.11	15.34	15.34	qfq	4,890,901	74,510,657	0.07%
2026-02-26	15.54	15.55	15.32	15.33	15.33	qfq	5,009,201	77,170,426	-1.79%
2026-02-25	15.45	15.67	15.41	15.61	15.61	qfq	5,253,054	81,745,316	0.64%
2026-02-24	15.70	15.79	15.40	15.51	15.51	qfq	5,133,900	80,081,732	0.85%
2026-02-13	15.28	15.66	15.26	15.38	15.38	qfq	4,720,200	73,155,273	0.59%
2026-02-12	15.42	15.49	15.25	15.29	15.29	qfq	4,743,201	72,786,677	-1.42%
2026-02-11	15.72	15.85	15.51	15.51	15.51	qfq	6,025,500	94,290,705	-1.34%
2026-02-10	15.46	15.90	15.37	15.72	15.72	qfq	7,496,546	117,472,252	1.55%
2026-02-09	15.30	15.52	15.23	15.48	15.48	qfq	5,207,200	80,229,395	2.04%
2026-02-06	15.15	15.33	14.98	15.17	15.17	qfq	4,605,600	69,740,321	-0.52%
2026-02-05	15.18	15.35	15.12	15.25	15.25	qfq	3,477,800	52,978,520	-0.07%
2026-02-04	15.39	15.43	15.10	15.26	15.26	qfq	6,893,200	105,014,193	-1.48%
2026-02-03	15.63	15.64	15.33	15.49	15.49	qfq	5,922,801	91,563,562	0.00%
2026-02-02	15.60	15.82	15.49	15.49	15.49	qfq	5,646,400	88,350,615	-1.15%
2026-01-30	15.64	15.75	15.16	15.67	15.67	qfq	9,709,800	150,391,359	-0.44%
2026-01-29	15.65	15.87	15.63	15.74	15.74	qfq	6,922,001	108,755,622	-0.94%
2026-01-28	15.71	16.17	15.63	15.89	15.89	qfq	9,136,100	144,976,362	0.19%
2026-01-27	16.38	16.38	15.56	15.86	15.86	qfq	11,864,300	187,552,312	-2.22%
2026-01-26	16.70	16.82	16.09	16.22	16.22	qfq	18,652,710	304,950,042	-4.76%
2026-01-23	16.25	17.10	16.17	17.03	17.03	qfq	27,244,426	455,078,862	5.71%
2026-01-22	16.48	16.48	16.06	16.11	16.11	qfq	9,206,100	149,015,819	-1.17%
2026-01-21	15.92	16.43	15.78	16.30	16.30	qfq	13,472,310	217,894,530	1.88%
2026-01-20	16.15	16.39	15.89	16.00	16.00	qfq	13,740,000	221,458,342	-1.30%
2026-01-19	16.09	16.48	16.08	16.21	16.21	qfq	13,998,946	226,900,408	-1.34%
2026-01-16	16.88	17.12	16.40	16.43	16.43	qfq	35,409,961	590,741,604	-4.03%
2026-01-15	17.09	18.05	17.06	17.12	17.12	qfq	52,227,303	919,266,258	4.33%
2026-01-14	16.25	16.58	16.00	16.41	16.41	qfq	21,214,406	346,063,158	0.06%
2026-01-13	16.10	16.67	15.79	16.40	16.40	qfq	32,482,116	532,522,967	2.44%
2026-01-12	15.98	16.08	15.86	16.01	16.01	qfq	12,254,900	195,884,949	0.76%
2026-01-09	16.00	16.02	15.75	15.89	15.89	qfq	11,875,100	188,634,818	-0.63%
2026-01-08	15.88	16.18	15.83	15.99	15.99	qfq	12,045,000	192,403,880	-0.25%
2026-01-07	16.22	16.31	15.96	16.03	16.03	qfq	19,966,154	321,210,998	-3.38%
2026-01-06	15.60	16.95	15.52	16.59	16.59	qfq	36,748,516	600,926,580	7.24%
2026-01-05	15.33	15.68	15.05	15.47	15.47	qfq	12,566,700	193,567,131	1.78%
2025-12-31	14.90	15.20	14.81	15.20	15.20	qfq	8,568,082	129,034,099	2.01%
2025-12-30	15.26	15.33	14.86	14.90	14.90	qfq	10,297,200	155,018,962	-2.87%
2025-12-29	15.66	15.70	15.21	15.34	15.34	qfq	11,444,500	175,920,344	-2.60%
2025-12-26	15.61	15.87	15.42	15.75	15.75	qfq	14,090,611	220,544,505	0.51%
2025-12-25	15.58	15.73	15.40	15.67	15.67	qfq	10,371,200	161,427,795	0.19%
2025-12-24	15.82	16.02	15.51	15.64	15.64	qfq	13,706,800	215,363,390	0.39%
2025-12-23	16.07	16.22	15.52	15.58	15.58	qfq	18,812,201	296,184,254	-3.11%
2025-12-22	16.10	16.67	16.00	16.08	16.08	qfq	28,194,402	458,366,231	0.88%
2025-12-19	15.27	16.35	15.15	15.94	15.94	qfq	29,229,862	464,809,442	4.94%
2025-12-18	15.01	15.67	14.70	15.19	15.19	qfq	21,906,844	334,926,541	-1.75%
2025-12-17	16.52	16.98	15.36	15.46	15.46	qfq	39,727,752	637,344,626	-3.25%
2025-12-16	15.60	15.98	15.27	15.98	15.98	qfq	22,508,209	357,734,976	9.98%
2025-12-15	14.45	14.71	14.41	14.53	14.53	qfq	5,964,383	86,693,709	-1.36%
2025-12-12	14.97	15.10	14.57	14.73	14.73	qfq	8,473,000	124,944,283	-2.45%
2025-12-11	15.00	15.21	14.89	15.10	15.10	qfq	9,323,154	140,296,626	0.13%
2025-12-10	15.30	15.34	14.90	15.08	15.08	qfq	11,267,228	169,882,169	-1.76%
2025-12-09	15.40	15.88	15.33	15.35	15.35	qfq	15,046,551	233,515,538	-1.35%
2025-12-08	15.40	15.67	15.25	15.56	15.56	qfq	23,015,339	355,194,690	-0.77%
2025-12-05	14.41	15.68	14.41	15.68	15.68	qfq	23,161,700	353,938,532	10.04%
2025-12-04	14.20	14.40	14.12	14.25	14.25	qfq	2,297,946	32,768,480	0.00%
2025-12-03	14.30	14.45	14.16	14.25	14.25	qfq	3,833,053	54,558,259	-1.66%
2025-12-02	14.30	14.80	14.25	14.49	14.49	qfq	6,972,601	101,352,172	1.97%
2025-12-01	14.14	14.30	14.14	14.21	14.21	qfq	2,356,100	33,549,748	-0.14%
2025-11-28	14.04	14.24	14.04	14.23	14.23	qfq	1,900,606	26,917,228	0.85%
2025-11-27	14.20	14.30	14.09	14.11	14.11	qfq	2,764,610	39,167,370	-1.05%
2025-11-26	14.50	14.79	14.21	14.26	14.26	qfq	5,133,700	74,369,744	0.21%
2025-11-25	14.28	14.43	14.20	14.23	14.23	qfq	3,352,934	48,040,465	0.49%
2025-11-24	14.00	14.20	13.94	14.16	14.16	qfq	3,519,097	49,617,056	1.29%
2025-11-21	14.30	14.44	13.88	13.98	13.98	qfq	6,090,797	85,836,752	-2.37%
2025-11-20	14.55	14.67	14.26	14.32	14.32	qfq	3,943,479	56,904,829	-1.31%
2025-11-19	14.81	14.87	14.51	14.51	14.51	qfq	3,613,036	52,856,265	-2.09%
2025-11-18	14.99	15.01	14.75	14.82	14.82	qfq	3,831,200	56,893,852	-0.87%
2025-11-17	15.10	15.16	14.94	14.95	14.95	qfq	3,969,743	59,519,739	-1.19%
2025-11-14	15.14	15.25	15.11	15.13	15.13	qfq	2,951,797	44,855,461	-0.33%
2025-11-13	15.11	15.20	15.09	15.18	15.18	qfq	2,373,294	35,978,706	0.46%
2025-11-12	15.20	15.27	15.08	15.11	15.11	qfq	2,599,251	39,449,026	-0.46%
2025-11-11	15.21	15.28	15.17	15.18	15.18	qfq	2,532,400	38,527,913	-0.39%
2025-11-10	15.18	15.25	15.05	15.24	15.24	qfq	3,972,300	60,181,539	0.33%
2025-11-07	15.55	15.67	15.19	15.19	15.19	qfq	6,806,956	104,667,856	-2.25%
2025-11-06	15.74	15.74	15.50	15.54	15.54	qfq	5,059,900	78,711,799	-1.21%
2025-11-05	15.66	15.88	15.66	15.73	15.73	qfq	4,242,228	67,020,882	-0.63%
2025-11-04	15.77	15.88	15.55	15.83	15.83	qfq	5,844,066	91,791,406	0.06%
2025-11-03	15.51	15.90	15.50	15.82	15.82	qfq	7,443,532	117,370,977	1.35%
2025-10-31	15.50	15.67	15.34	15.61	15.61	qfq	4,934,000	76,495,432	0.19%
2025-10-30	15.56	15.80	15.28	15.58	15.58	qfq	6,962,200	108,144,691	0.13%
2025-10-29	15.63	15.65	15.47	15.56	15.56	qfq	3,748,000	58,205,840	0.06%
2025-10-28	15.58	15.71	15.52	15.55	15.55	qfq	4,365,900	68,083,610	-0.64%
2025-10-27	15.87	16.00	15.59	15.65	15.65	qfq	6,596,300	103,722,502	-1.32%
2025-10-24	15.80	15.94	15.75	15.86	15.86	qfq	4,690,200	74,325,313	0.70%
2025-10-23	15.62	15.77	15.53	15.75	15.75	qfq	3,592,201	56,251,270	0.25%
2025-10-22	15.79	15.87	15.66	15.71	15.71	qfq	2,952,100	46,477,761	-0.88%
2025-10-21	15.60	15.88	15.51	15.85	15.85	qfq	3,747,646	59,158,354	1.02%
2025-10-20	15.60	15.79	15.59	15.69	15.69	qfq	3,605,900	56,600,780	0.84%
2025-10-17	15.94	16.05	15.50	15.56	15.56	qfq	6,349,400	100,124,877	-2.32%
2025-10-16	16.35	16.36	15.90	15.93	15.93	qfq	6,569,401	105,502,382	-2.63%
2025-10-15	16.05	16.39	15.92	16.36	16.36	qfq	7,944,952	128,876,883	3.02%
2025-10-14	16.00	16.22	15.85	15.88	15.88	qfq	7,048,000	112,985,562	-0.87%
2025-10-13	16.03	16.04	15.70	16.02	16.02	qfq	7,402,214	117,779,281	-2.55%
2025-10-10	16.05	16.58	16.03	16.44	16.44	qfq	8,742,100	143,385,085	1.92%
2025-10-09	16.26	16.27	16.03	16.13	16.13	qfq	4,670,601	75,232,517	-0.74%
2025-09-30	16.11	16.34	16.11	16.25	16.25	qfq	4,142,700	67,307,375	0.62%
2025-09-29	16.10	16.18	15.81	16.15	16.15	qfq	5,717,700	91,677,378	0.19%
2025-09-26	16.22	16.46	16.05	16.12	16.12	qfq	6,732,900	109,331,504	-1.77%
2025-09-25	16.02	16.45	16.00	16.41	16.41	qfq	8,731,600	141,772,040	1.74%
2025-09-24	15.80	16.14	15.71	16.13	16.13	qfq	5,129,009	82,222,884	1.70%
2025-09-23	16.06	16.16	15.45	15.86	15.86	qfq	8,576,509	134,835,629	-1.92%
2025-09-22	16.39	16.54	16.09	16.17	16.17	qfq	5,587,809	90,526,605	-1.40%
2025-09-19	16.32	16.58	16.11	16.40	16.40	qfq	9,116,939	148,579,171	-0.18%
2025-09-18	16.70	17.02	16.20	16.43	16.43	qfq	13,928,373	232,784,301	-1.68%
2025-09-17	16.79	16.82	16.53	16.71	16.71	qfq	10,061,100	167,916,024	-0.59%
2025-09-16	16.33	17.12	16.30	16.81	16.81	qfq	16,143,149	270,450,619	2.31%
2025-09-15	16.30	16.73	16.30	16.43	16.43	qfq	12,648,977	208,674,275	2.37%
2025-09-12	16.25	16.27	16.03	16.05	16.05	qfq	5,799,538	93,607,281	-0.99%
2025-09-11	16.06	16.21	15.85	16.21	16.21	qfq	5,676,576	91,219,478	0.75%
2025-09-10	16.17	16.28	16.06	16.09	16.09	qfq	5,352,127	86,300,163	-0.49%
2025-09-09	16.50	16.62	16.13	16.17	16.17	qfq	9,253,000	151,166,747	-2.94%
2025-09-08	16.55	16.94	16.46	16.66	16.66	qfq	12,688,175	211,806,467	1.83%
2025-09-05	16.01	16.39	15.88	16.36	16.36	qfq	8,182,600	132,685,260	2.38%
2025-09-04	15.71	16.19	15.71	15.98	15.98	qfq	8,567,200	136,991,645	1.78%
2025-09-03	16.25	16.30	15.63	15.70	15.70	qfq	9,354,002	149,371,056	-3.80%
2025-09-02	16.80	16.85	16.22	16.32	16.32	qfq	9,555,002	156,531,864	-2.80%
2025-09-01	16.31	16.84	16.31	16.79	16.79	qfq	10,428,742	173,342,763	2.07%
2025-08-29	16.68	16.85	16.40	16.45	16.45	qfq	8,328,501	137,766,804	-1.14%
2025-08-28	16.82	16.93	16.07	16.64	16.64	qfq	16,264,241	269,385,375	-0.95%
2025-08-27	17.70	17.70	16.80	16.80	16.80	qfq	19,635,500	337,963,276	-3.39%
2025-08-26	16.88	17.46	16.80	17.39	17.39	qfq	22,092,099	380,956,013	2.60%
2025-08-25	16.92	17.04	16.81	16.95	16.95	qfq	13,655,100	231,077,169	0.18%
2025-08-22	16.78	17.10	16.77	16.92	16.92	qfq	10,012,500	169,334,945	0.42%
2025-08-21	17.01	17.08	16.82	16.85	16.85	qfq	11,273,472	191,038,278	-0.88%
2025-08-20	17.09	17.09	16.80	17.00	17.00	qfq	13,798,436	233,418,301	-0.70%
2025-08-19	16.92	17.33	16.83	17.12	17.12	qfq	18,848,694	322,557,017	0.71%
2025-08-18	17.03	17.06	16.77	17.00	17.00	qfq	19,736,034	333,819,928	-0.23%
2025-08-15	17.09	17.13	16.84	17.04	17.04	qfq	17,303,301	293,568,905	0.18%
2025-08-14	16.57	17.19	16.47	17.01	17.01	qfq	30,176,349	508,951,257	2.90%
2025-08-13	16.46	16.53	16.28	16.53	16.53	qfq	12,251,747	200,766,075	0.85%
2025-08-12	16.38	16.52	16.34	16.39	16.39	qfq	9,125,000	149,790,947	-0.18%
2025-08-11	16.25	16.43	16.22	16.42	16.42	qfq	8,240,625	134,732,294	0.55%
2025-08-08	16.51	16.51	16.28	16.33	16.33	qfq	10,628,001	173,698,913	-1.51%
2025-08-07	16.50	16.67	16.33	16.58	16.58	qfq	17,714,662	292,485,473	1.41%
2025-08-06	16.31	16.35	16.16	16.35	16.35	qfq	9,460,800	153,709,273	-0.61%
2025-08-05	16.57	16.64	16.36	16.45	16.34	qfq	11,586,300	190,704,618	0.24%
2025-08-04	16.21	16.41	16.16	16.41	16.30	qfq	9,656,100	157,492,734	0.67%
2025-08-01	16.50	16.60	16.23	16.30	16.19	qfq	14,912,461	243,891,004	-1.21%
2025-07-31	16.53	16.72	16.45	16.50	16.39	qfq	15,643,300	258,863,025	-0.96%
2025-07-30	17.00	17.00	16.57	16.66	16.55	qfq	22,105,200	369,902,163	-3.36%
2025-07-29	16.80	17.33	16.71	17.24	17.12	qfq	35,510,703	605,345,330	1.35%
2025-07-28	18.50	18.50	17.00	17.01	16.90	qfq	50,789,155	874,934,577	-9.76%
2025-07-25	20.48	20.48	18.06	18.85	18.72	qfq	56,541,600	1,057,593,388	-5.99%
2025-07-24	19.63	20.50	19.58	20.05	19.92	qfq	39,723,776	792,508,473	1.47%
2025-07-23	18.93	20.68	18.90	19.76	19.63	qfq	61,368,776	1,243,442,652	5.11%
2025-07-22	17.91	19.25	17.78	18.80	18.67	qfq	40,361,112	754,802,016	3.92%
2025-07-21	18.45	19.26	17.78	18.09	17.97	qfq	39,883,268	730,691,443	0.95%
2025-07-18	17.21	17.98	16.90	17.92	17.80	qfq	35,305,440	615,461,261	3.29%
2025-07-17	16.80	17.56	16.52	17.35	17.23	qfq	38,938,495	671,314,367	4.71%
2025-07-16	16.09	17.20	16.00	16.57	16.46	qfq	34,810,600	579,540,461	3.05%
2025-07-15	16.00	16.70	15.68	16.08	15.97	qfq	25,007,563	403,096,611	-0.74%
2025-07-14	15.55	16.63	15.53	16.20	16.09	qfq	28,336,650	457,744,209	3.65%
2025-07-11	15.50	15.68	15.30	15.63	15.53	qfq	14,985,500	232,498,515	0.26%
2025-07-10	15.28	15.75	15.12	15.59	15.49	qfq	16,382,400	254,218,139	2.10%
2025-07-09	15.45	15.52	15.24	15.27	15.17	qfq	8,170,267	125,565,644	-0.78%
2025-07-08	15.20	15.42	15.16	15.39	15.29	qfq	7,087,400	108,749,332	0.85%
2025-07-07	15.12	15.30	15.01	15.26	15.16	qfq	6,555,228	99,622,170	-0.20%
2025-07-04	15.60	15.64	15.28	15.29	15.19	qfq	12,430,200	191,968,070	-1.16%
2025-07-03	15.45	15.62	15.39	15.47	15.37	qfq	9,765,300	151,172,581	0.65%
2025-07-02	15.45	15.65	15.28	15.37	15.27	qfq	12,849,600	198,616,299	-0.58%
2025-07-01	15.50	15.51	15.27	15.46	15.36	qfq	12,534,904	193,230,743	-0.77%
2025-06-30	15.47	15.58	15.42	15.58	15.48	qfq	12,440,654	192,987,965	0.78%
2025-06-27	15.46	15.67	15.41	15.46	15.36	qfq	16,780,700	260,889,413	-0.32%
2025-06-26	15.71	15.93	15.46	15.51	15.41	qfq	35,564,250	555,880,956	-5.43%
2025-06-25	17.50	17.50	16.01	16.40	16.29	qfq	57,207,857	955,021,720	-1.26%
2025-06-24	16.61	16.61	16.61	16.61	16.50	qfq	8,903,150	147,881,322	10.00%
2025-06-23	15.07	15.18	14.71	15.10	15.00	qfq	15,972,411	238,048,241	0.73%
2025-06-20	15.22	15.34	14.93	14.99	14.89	qfq	12,051,200	181,846,769	-1.70%
2025-06-19	15.95	16.27	15.20	15.25	15.15	qfq	21,473,101	335,999,047	-4.57%
2025-06-18	16.16	16.37	15.80	15.98	15.87	qfq	19,942,300	319,892,001	-3.39%
2025-06-17	16.31	16.89	16.18	16.54	16.43	qfq	37,387,268	615,177,781	2.61%
2025-06-16	15.50	17.06	15.50	16.12	16.01	qfq	48,946,747	806,683,681	3.93%
2025-06-13	16.49	16.96	15.30	15.51	15.41	qfq	31,768,100	503,622,436	-5.54%
2025-06-12	16.21	17.39	16.10	16.42	16.31	qfq	33,795,472	561,289,914	-1.20%
2025-06-11	16.30	16.88	16.00	16.62	16.51	qfq	34,195,241	563,014,421	3.94%
2025-06-10	15.70	16.65	15.54	15.99	15.88	qfq	34,032,300	547,459,268	1.59%
2025-06-09	15.68	15.80	15.23	15.74	15.63	qfq	26,970,400	419,905,047	-1.07%
2025-06-06	17.61	17.70	15.91	15.91	15.80	qfq	38,579,001	628,112,919	-10.01%
2025-06-05	18.23	18.30	17.10	17.68	17.56	qfq	39,605,377	703,560,629	-0.73%
2025-06-04	17.50	18.12	17.34	17.81	17.69	qfq	31,918,930	565,158,219	-2.14%
2025-06-03	17.61	19.57	17.61	18.20	18.08	qfq	50,068,944	933,203,079	2.25%
2025-05-30	18.10	18.98	17.60	17.80	17.68	qfq	72,238,742	1,331,916,592	3.19%
2025-05-29	15.78	17.25	15.78	17.25	17.13	qfq	50,561,020	844,880,937	10.01%
2025-05-28	16.11	16.69	15.45	15.68	15.58	qfq	40,943,575	654,217,946	2.28%
2025-05-27	15.68	15.99	15.23	15.33	15.23	qfq	40,986,667	635,487,824	-2.23%
2025-05-26	14.08	15.68	13.99	15.68	15.58	qfq	34,889,409	532,809,425	10.04%
2025-05-23	14.58	14.58	14.22	14.25	14.15	qfq	19,710,321	283,055,150	-4.62%
2025-05-22	14.10	15.11	14.08	14.94	14.84	qfq	31,861,769	470,382,989	4.26%
2025-05-21	13.80	15.11	13.72	14.33	14.23	qfq	22,198,972	321,921,034	4.29%
2025-05-20	13.83	13.88	13.72	13.74	13.65	qfq	4,965,000	68,380,469	-0.58%
2025-05-19	13.81	14.03	13.76	13.82	13.73	qfq	4,790,400	66,381,912	0.22%
2025-05-16	13.86	13.96	13.70	13.79	13.70	qfq	6,602,300	91,140,697	-0.86%
2025-05-15	14.20	14.49	13.90	13.91	13.82	qfq	10,523,985	148,583,690	-1.97%
2025-05-14	13.70	14.29	13.62	14.19	14.10	qfq	17,386,613	243,197,482	2.16%
2025-05-13	13.96	14.25	13.84	13.89	13.80	qfq	12,750,307	178,865,490	0.80%
2025-05-12	13.68	13.89	13.62	13.78	13.69	qfq	7,335,072	100,905,368	0.80%
2025-05-09	13.96	14.00	13.62	13.67	13.58	qfq	9,757,300	133,924,458	-1.65%
2025-05-08	13.96	14.09	13.81	13.90	13.81	qfq	23,126,800	322,040,670	-3.54%
2025-05-07	13.74	14.73	13.52	14.41	14.31	qfq	29,860,551	429,221,265	7.62%
2025-05-06	12.99	13.88	12.99	13.39	13.30	qfq	10,063,529	134,853,653	3.48%
2025-04-30	12.92	13.09	12.85	12.94	12.85	qfq	6,776,200	87,885,987	-1.82%
2025-04-29	13.05	13.46	13.05	13.18	13.09	qfq	5,121,400	68,090,007	1.00%
2025-04-28	13.31	13.35	13.05	13.05	12.96	qfq	6,804,929	89,578,335	-3.33%
2025-04-25	13.62	13.88	13.48	13.50	13.41	qfq	10,118,528	138,397,736	1.12%
2025-04-24	13.55	13.65	13.19	13.35	13.26	qfq	5,511,001	73,755,610	-1.48%
2025-04-23	13.56	13.61	13.41	13.55	13.46	qfq	5,553,200	75,042,998	0.52%
2025-04-22	13.40	13.66	13.39	13.48	13.39	qfq	6,793,600	92,052,169	0.60%
2025-04-21	13.06	13.47	13.01	13.40	13.31	qfq	5,835,000	77,054,720	2.06%
2025-04-18	13.20	13.68	13.03	13.13	13.04	qfq	7,691,200	102,652,236	-0.30%
2025-04-17	13.13	13.29	13.05	13.17	13.08	qfq	3,248,200	42,877,770	0.00%
2025-04-16	13.21	13.30	12.94	13.17	13.08	qfq	4,440,100	58,400,344	-0.23%
2025-04-15	13.46	13.47	13.16	13.20	13.11	qfq	3,630,200	48,107,757	-1.57%
2025-04-14	13.27	13.52	13.27	13.41	13.32	qfq	5,797,900	77,634,661	1.06%
2025-04-11	12.95	13.38	12.95	13.27	13.18	qfq	7,201,700	95,245,768	2.00%
2025-04-10	13.05	13.26	12.91	13.01	12.92	qfq	8,328,900	109,353,801	0.85%
2025-04-09	12.16	13.02	11.50	12.90	12.81	qfq	10,796,200	133,601,658	4.37%
2025-04-08	12.31	12.59	11.98	12.36	12.28	qfq	7,536,791	92,270,462	-0.80%
2025-04-07	13.13	13.13	12.46	12.46	12.38	qfq	5,610,900	70,674,736	-9.97%
2025-04-03	13.80	13.94	13.71	13.84	13.75	qfq	3,108,318	43,089,079	-0.43%
2025-04-02	13.84	13.98	13.76	13.90	13.81	qfq	2,770,400	38,437,750	0.29%
2025-04-01	13.88	14.00	13.85	13.86	13.77	qfq	3,884,418	54,083,281	-0.14%
2025-03-31	13.80	13.95	13.69	13.88	13.79	qfq	4,324,600	59,720,780	0.14%
2025-03-28	14.17	14.18	13.86	13.86	13.77	qfq	4,438,200	61,972,276	-1.00%
2025-03-27	14.20	14.28	13.93	14.00	13.91	qfq	6,088,344	85,688,437	-2.44%
2025-03-26	13.88	14.54	13.88	14.35	14.25	qfq	9,499,517	135,298,364	3.39%
2025-03-25	14.07	14.07	13.83	13.88	13.79	qfq	5,025,800	69,907,439	-1.35%
2025-03-24	14.55	14.59	13.79	14.07	13.98	qfq	10,272,400	144,672,939	-3.37%
2025-03-21	14.85	14.96	14.56	14.56	14.46	qfq	8,164,480	120,022,145	-3.26%
2025-03-20	15.41	15.51	15.01	15.05	14.95	qfq	8,895,601	135,267,251	-1.95%
2025-03-19	15.18	15.50	15.03	15.35	15.25	qfq	10,966,000	168,070,104	1.12%
2025-03-18	15.40	15.48	15.11	15.18	15.08	qfq	8,505,816	129,691,726	-0.33%
2025-03-17	14.94	15.40	14.84	15.23	15.13	qfq	12,442,702	188,207,674	2.56%
2025-03-14	14.55	14.95	14.52	14.85	14.75	qfq	7,151,201	105,650,226	1.71%
2025-03-13	14.88	14.97	14.40	14.60	14.50	qfq	8,240,700	120,691,060	-1.48%
2025-03-12	14.81	15.00	14.78	14.82	14.72	qfq	7,428,257	110,702,953	0.27%
2025-03-11	14.60	14.88	14.58	14.78	14.68	qfq	5,924,600	87,251,951	-0.34%
2025-03-10	14.70	14.86	14.55	14.83	14.73	qfq	6,250,857	91,977,670	1.23%
2025-03-07	15.15	15.15	14.60	14.65	14.55	qfq	10,680,600	158,444,320	-3.30%
2025-03-06	14.97	15.28	14.90	15.15	15.05	qfq	9,939,600	150,537,501	1.75%
2025-03-05	14.85	14.97	14.65	14.89	14.79	qfq	7,469,900	110,725,640	0.40%
2025-03-04	14.60	14.85	14.60	14.83	14.73	qfq	6,034,901	89,117,729	0.95%
2025-03-03	14.67	14.94	14.61	14.69	14.59	qfq	9,165,668	135,581,437	-0.07%
2025-02-28	15.52	15.52	14.68	14.70	14.60	qfq	14,168,000	213,047,941	-5.77%
2025-02-27	16.08	16.08	15.40	15.60	15.50	qfq	17,614,082	276,220,528	-3.53%
2025-02-26	16.06	16.28	16.00	16.17	16.06	qfq	18,341,006	295,453,697	-1.40%
2025-02-25	15.96	16.59	15.85	16.40	16.29	qfq	30,698,169	501,402,157	3.47%
2025-02-24	15.74	16.09	15.62	15.85	15.74	qfq	16,412,500	260,488,316	0.38%
2025-02-21	15.60	15.96	15.43	15.79	15.68	qfq	15,742,505	246,785,773	0.32%
2025-02-20	15.55	16.12	15.55	15.74	15.63	qfq	15,449,950	244,264,453	0.06%
2025-02-19	15.39	15.78	15.39	15.73	15.62	qfq	13,851,500	215,984,130	2.34%
2025-02-18	15.98	16.04	15.34	15.37	15.27	qfq	20,006,885	314,351,889	-5.42%
2025-02-17	16.90	16.90	16.05	16.25	16.14	qfq	25,200,194	413,248,035	-1.63%
2025-02-14	16.12	16.52	15.95	16.52	16.41	qfq	24,330,464	394,172,999	0.79%
2025-02-13	16.24	17.12	16.00	16.39	16.28	qfq	48,366,408	799,804,412	-0.06%
2025-02-12	14.92	16.40	14.88	16.40	16.29	qfq	43,112,229	678,427,846	9.99%
2025-02-11	15.21	15.24	14.81	14.91	14.81	qfq	12,450,084	185,869,794	-1.97%
2025-02-10	15.00	15.21	14.90	15.21	15.11	qfq	15,426,500	232,212,362	1.47%
2025-02-07	15.30	15.30	14.79	14.99	14.89	qfq	21,607,391	325,823,261	-0.07%
2025-02-06	14.00	15.00	14.00	15.00	14.90	qfq	18,905,891	276,671,559	5.78%
2025-02-05	13.90	14.21	13.90	14.18	14.09	qfq	8,170,200	114,975,494	2.24%
2025-01-27	14.10	14.27	13.83	13.87	13.78	qfq	7,541,900	105,892,613	-1.42%
2025-01-24	13.90	14.25	13.71	14.07	13.98	qfq	8,986,900	125,689,259	1.01%
2025-01-23	14.24	14.48	13.86	13.93	13.84	qfq	11,134,600	158,349,386	-1.00%
2025-01-22	14.39	14.55	14.05	14.07	13.98	qfq	10,584,600	150,406,543	-3.50%
2025-01-21	14.85	14.88	14.26	14.58	14.48	qfq	13,259,200	192,314,427	-1.22%
2025-01-20	14.79	14.88	14.60	14.76	14.66	qfq	14,315,597	210,953,850	1.10%
2025-01-17	14.89	14.90	14.42	14.60	14.50	qfq	20,482,536	299,147,898	-3.95%
2025-01-16	14.58	16.05	14.54	15.20	15.10	qfq	33,207,101	504,165,500	4.04%
2025-01-15	14.71	14.93	14.46	14.61	14.51	qfq	22,060,161	323,402,479	-2.40%
2025-01-14	14.28	14.98	14.06	14.97	14.87	qfq	33,947,459	495,827,180	4.83%
2025-01-13	14.04	15.15	13.95	14.28	14.18	qfq	41,607,764	608,435,021	-0.76%
2025-01-10	13.11	14.39	12.91	14.39	14.29	qfq	23,485,310	329,708,452	10.02%
2025-01-09	12.91	13.22	12.85	13.08	12.99	qfq	8,309,900	108,779,521	0.38%
2025-01-08	12.95	13.08	12.54	13.03	12.94	qfq	11,357,998	146,267,425	0.46%
2025-01-07	12.73	12.97	12.65	12.97	12.88	qfq	9,835,055	126,138,397	2.21%
2025-01-06	12.69	12.99	12.28	12.69	12.61	qfq	11,084,200	140,571,448	-1.01%
2025-01-03	13.72	13.78	12.79	12.82	12.73	qfq	14,740,300	193,883,600	-6.56%
2025-01-02	13.96	14.19	13.60	13.72	13.63	qfq	11,379,040	158,651,115	-1.86%
2024-12-31	14.51	14.57	13.95	13.98	13.89	qfq	12,658,200	179,128,479	-3.72%
2024-12-30	14.87	14.87	14.32	14.52	14.42	qfq	8,953,840	130,154,000	-1.63%
2024-12-27	14.59	14.97	14.50	14.76	14.66	qfq	11,732,146	173,686,656	1.30%
2024-12-26	14.45	14.79	14.42	14.57	14.47	qfq	11,089,000	161,579,498	0.55%
2024-12-25	15.08	15.08	14.23	14.49	14.39	qfq	16,266,491	236,532,785	-4.23%
2024-12-24	15.24	15.47	14.98	15.13	15.03	qfq	14,190,600	215,262,458	-0.72%
2024-12-23	16.41	16.43	15.19	15.24	15.14	qfq	17,590,800	273,838,719	-5.75%
2024-12-20	15.85	16.46	15.81	16.17	16.06	qfq	13,521,172	218,993,148	1.51%
2024-12-19	16.30	16.50	15.92	15.93	15.82	qfq	18,239,024	293,610,529	-4.32%
2024-12-18	16.34	16.89	16.01	16.65	16.54	qfq	21,627,600	355,343,181	1.83%
2024-12-17	17.65	17.90	16.23	16.35	16.24	qfq	27,062,460	457,499,059	-6.20%
2024-12-16	18.18	18.47	17.38	17.43	17.31	qfq	27,632,035	493,571,321	-5.68%
2024-12-13	18.00	19.50	17.88	18.48	18.36	qfq	39,615,746	733,079,911	1.37%
2024-12-12	18.15	19.77	17.51	18.23	18.11	qfq	57,127,692	1,044,676,976	0.22%
2024-12-11	16.54	18.19	16.53	18.19	18.07	qfq	44,395,437	773,280,902	9.98%
2024-12-10	17.20	17.30	16.49	16.54	16.43	qfq	31,411,013	526,875,344	-1.66%
2024-12-09	15.93	17.03	15.93	16.82	16.71	qfq	42,143,872	698,725,070	5.65%
2024-12-06	15.98	16.05	15.61	15.92	15.81	qfq	19,544,248	309,752,104	0.32%
2024-12-05	15.70	15.91	15.60	15.87	15.76	qfq	15,994,154	252,625,774	0.76%
2024-12-04	15.97	16.16	15.70	15.75	15.64	qfq	21,800,648	346,714,094	-1.81%
2024-12-03	16.13	16.25	15.84	16.04	15.93	qfq	27,747,243	445,569,696	-0.19%
2024-12-02	16.01	16.14	15.70	16.07	15.96	qfq	28,177,800	450,702,447	1.01%
2024-11-29	15.83	16.16	15.55	15.91	15.80	qfq	30,064,202	477,762,312	0.95%
2024-11-28	16.20	16.60	15.68	15.76	15.65	qfq	38,711,242	619,232,200	-3.90%
2024-11-27	15.81	17.25	15.81	16.40	16.29	qfq	52,185,691	852,047,569	-6.50%
2024-11-26	18.21	18.50	17.54	17.54	17.42	qfq	17,549,883	311,505,162	-10.01%
2024-11-25	21.55	21.57	19.49	19.49	19.36	qfq	50,028,586	989,769,307	-10.02%
2024-11-22	19.51	21.66	18.80	21.66	21.52	qfq	82,287,786	1,703,689,720	10.01%
2024-11-21	19.38	19.69	18.18	19.69	19.56	qfq	72,735,682	1,404,310,077	10.00%
2024-11-20	17.90	17.90	17.18	17.90	17.78	qfq	41,034,370	730,540,300	10.02%
2024-11-19	14.12	16.27	14.12	16.27	16.16	qfq	20,120,261	313,758,909	10.01%
2024-11-18	16.75	16.89	14.74	14.79	14.69	qfq	61,219,696	962,843,727	-9.71%
2024-11-15	14.60	16.38	14.52	16.38	16.27	qfq	40,830,020	647,164,683	10.01%
2024-11-14	14.35	15.80	14.02	14.89	14.79	qfq	41,135,080	616,466,759	2.62%
2024-11-13	14.40	14.95	14.10	14.51	14.41	qfq	27,593,726	398,668,340	-1.63%
2024-11-12	14.10	15.33	13.99	14.75	14.65	qfq	42,986,566	626,418,435	5.58%
2024-11-11	13.67	13.98	13.38	13.97	13.88	qfq	18,243,333	251,372,046	1.97%
2024-11-08	13.80	14.01	13.60	13.70	13.61	qfq	20,904,500	288,892,412	0.66%
2024-11-07	13.43	13.69	13.24	13.61	13.52	qfq	19,269,888	259,718,227	0.07%
2024-11-06	13.33	13.98	13.14	13.60	13.51	qfq	22,903,079	309,234,821	2.10%
2024-11-05	13.13	13.50	13.00	13.32	13.23	qfq	16,324,562	216,409,620	2.86%
2024-11-04	12.50	13.05	12.50	12.95	12.86	qfq	13,370,905	171,709,360	0.23%
2024-11-01	14.14	14.16	12.92	12.92	12.83	qfq	35,452,000	473,537,691	-10.03%
2024-10-31	13.55	14.97	13.51	14.36	14.26	qfq	45,058,572	644,838,225	4.89%
2024-10-30	13.50	13.96	13.20	13.69	13.60	qfq	30,188,941	408,346,365	-2.84%
2024-10-29	14.24	15.00	13.70	14.09	14.00	qfq	45,643,523	645,243,065	-1.19%
2024-10-28	13.30	14.79	13.29	14.26	14.16	qfq	39,775,127	560,723,518	5.94%
2024-10-25	13.30	13.67	13.25	13.46	13.37	qfq	18,081,736	243,234,562	2.20%
2024-10-24	13.55	13.75	13.17	13.17	13.08	qfq	17,214,039	230,979,323	-3.23%
2024-10-23	14.18	14.18	13.52	13.61	13.52	qfq	26,886,535	368,967,281	-4.09%
2024-10-22	13.55	14.48	13.40	14.19	14.10	qfq	37,103,146	520,227,858	4.26%
2024-10-21	13.29	13.75	13.13	13.61	13.52	qfq	29,400,936	396,111,857	0.74%
2024-10-18	13.40	13.96	13.00	13.51	13.42	qfq	43,540,048	587,529,651	-1.60%
2024-10-17	12.49	13.73	12.49	13.73	13.64	qfq	38,268,633	498,934,931	10.02%
2024-10-16	12.29	12.69	12.21	12.48	12.40	qfq	20,306,327	252,750,541	-0.79%
2024-10-15	12.83	12.98	12.56	12.58	12.50	qfq	22,785,388	290,390,786	-4.04%
2024-10-14	12.42	13.44	12.01	13.11	13.02	qfq	31,005,266	390,589,922	0.38%
2024-10-11	13.88	14.35	13.06	13.06	12.97	qfq	29,061,396	392,537,238	-9.99%
2024-10-10	16.20	16.20	13.86	14.51	14.41	qfq	58,185,342	836,262,848	-5.78%
2024-10-09	14.50	15.40	13.51	15.40	15.30	qfq	54,523,808	811,645,204	10.00%
2024-10-08	14.00	14.00	13.46	14.00	13.91	qfq	39,276,949	544,646,079	9.98%
2024-09-30	12.36	12.73	11.92	12.73	12.64	qfq	40,897,185	509,590,627	10.03%
2024-09-27	11.36	11.64	11.25	11.57	11.49	qfq	23,666,500	271,153,398	3.95%
2024-09-26	10.61	11.15	10.55	11.13	11.06	qfq	30,355,635	331,458,500	4.70%
2024-09-25	10.51	11.04	10.50	10.63	10.56	qfq	30,343,436	327,159,693	1.14%
2024-09-24	10.32	10.63	10.10	10.51	10.44	qfq	27,916,728	290,089,269	0.57%
2024-09-23	10.31	10.54	10.19	10.45	10.38	qfq	22,677,600	234,858,878	0.19%
2024-09-20	10.26	10.50	10.10	10.43	10.36	qfq	27,258,898	281,830,161	1.76%
2024-09-19	10.04	10.32	9.77	10.25	10.18	qfq	26,696,798	269,766,220	2.30%
2024-09-18	10.00	10.25	9.80	10.02	9.95	qfq	21,295,700	212,970,041	0.00%
2024-09-13	9.73	10.19	9.56	10.02	9.95	qfq	33,775,409	334,268,170	3.51%
2024-09-12	9.94	10.00	9.68	9.68	9.62	qfq	29,939,108	294,136,730	-3.20%
2024-09-11	9.68	10.36	9.54	10.00	9.93	qfq	42,961,510	426,672,110	-0.40%
2024-09-10	10.04	10.18	10.04	10.04	9.97	qfq	12,777,100	128,316,286	-9.96%
2024-09-09	13.17	13.17	11.15	11.15	11.08	qfq	19,474,480	229,201,517	-10.01%
2024-09-06	12.00	12.39	11.82	12.39	12.31	qfq	34,922,609	429,756,549	10.04%
2024-09-05	10.10	11.26	9.99	11.26	11.18	qfq	42,685,814	464,553,593	9.96%
2024-09-04	10.23	10.82	9.96	10.24	10.17	qfq	33,265,943	344,442,957	-0.68%
2024-09-03	10.55	10.64	10.22	10.31	10.24	qfq	26,065,176	270,035,866	-2.37%
2024-09-02	10.70	10.89	10.56	10.56	10.49	qfq	24,227,501	259,909,614	-1.95%
2024-08-30	10.58	10.99	10.51	10.77	10.70	qfq	34,989,600	377,018,585	2.18%
2024-08-29	10.70	10.73	10.42	10.54	10.47	qfq	31,545,476	332,212,570	-2.04%
2024-08-28	11.15	11.55	10.58	10.76	10.69	qfq	44,631,793	486,647,121	-6.68%
2024-08-27	11.55	12.18	10.80	11.53	11.45	qfq	52,576,556	607,023,552	-2.62%
2024-08-26	13.10	13.12	11.84	11.84	11.76	qfq	44,983,117	543,797,825	-10.03%
2024-08-23	13.50	13.84	12.59	13.16	13.07	qfq	65,012,592	852,312,081	-5.93%
2024-08-22	13.39	13.99	12.63	13.99	13.90	qfq	79,984,885	1,083,912,206	9.98%
2024-08-21	11.33	12.72	11.33	12.72	12.63	qfq	47,295,946	584,923,679	10.03%
2024-08-20	11.12	12.05	11.11	11.56	11.48	qfq	54,630,512	638,412,477	5.00%
2024-08-19	10.60	11.18	10.43	11.01	10.94	qfq	35,739,009	387,545,484	3.87%
2024-08-16	11.00	11.50	10.56	10.60	10.53	qfq	32,645,101	359,686,743	-5.44%
2024-08-15	11.06	11.29	10.51	11.21	11.14	qfq	34,881,960	379,915,884	-0.18%
2024-08-14	10.86	11.73	10.77	11.23	11.15	qfq	44,110,996	499,720,412	2.84%
2024-08-13	10.53	10.92	10.41	10.92	10.85	qfq	28,730,887	306,809,823	0.00%
2024-08-12	10.60	11.18	10.25	10.92	10.85	qfq	33,573,537	361,210,374	1.11%
2024-08-09	10.94	11.24	10.63	10.80	10.73	qfq	31,596,008	346,183,799	-0.74%
2024-08-08	11.70	11.70	10.63	10.88	10.81	qfq	44,388,262	493,664,830	-7.40%
2024-08-07	12.38	12.60	11.75	11.75	11.67	qfq	53,455,027	638,522,438	-9.96%
2024-08-06	13.90	13.90	13.05	13.05	12.96	qfq	37,862,367	498,189,361	-10.00%
2024-08-05	13.01	15.17	12.66	14.50	14.40	qfq	71,815,016	1,009,690,554	4.69%
2024-08-02	13.60	14.60	12.85	13.85	13.76	qfq	65,407,755	892,643,284	0.14%
2024-08-01	13.52	14.39	13.51	13.83	13.66	qfq	65,012,704	901,027,926	-5.27%
2024-07-31	17.20	17.68	14.46	14.60	14.42	qfq	90,037,799	1,428,362,586	-9.15%
2024-07-30	14.30	16.07	13.86	16.07	15.87	qfq	59,185,438	916,090,710	9.99%
2024-07-29	13.00	14.61	12.90	14.61	14.43	qfq	75,861,399	1,075,924,475	10.02%
2024-07-26	12.51	14.53	11.94	13.28	13.11	qfq	83,109,508	1,052,556,601	0.08%
2024-07-25	12.50	13.27	12.39	13.27	13.10	qfq	66,398,712	865,611,523	10.03%
2024-07-24	12.50	12.99	12.06	12.06	11.91	qfq	58,294,119	715,731,929	-10.00%
2024-07-23	13.65	14.77	13.40	13.40	13.23	qfq	68,984,981	967,088,256	-10.01%
2024-07-22	13.40	14.89	13.17	14.89	14.70	qfq	84,861,541	1,192,239,377	9.97%
2024-07-19	12.05	13.78	11.82	13.54	13.37	qfq	86,148,295	1,129,478,050	8.06%
2024-07-18	12.43	13.48	12.43	12.53	12.37	qfq	80,215,343	1,017,082,355	-9.27%
2024-07-17	13.63	13.81	13.19	13.81	13.64	qfq	90,516,225	1,233,822,354	10.04%
2024-07-16	12.55	12.55	12.55	12.55	12.39	qfq	7,681,197	96,399,022	9.99%
2024-07-15	11.41	11.41	11.41	11.41	11.27	qfq	4,608,201	52,579,573	10.03%
2024-07-12	10.37	10.37	10.37	10.37	10.24	qfq	4,690,428	48,639,738	9.97%
2024-07-11	9.43	9.43	9.43	9.43	9.31	qfq	2,785,025	26,262,786	10.04%
2024-07-10	8.57	8.57	8.57	8.57	8.46	qfq	4,174,914	35,779,013	10.01%
2024-07-09	7.79	7.79	7.50	7.79	7.69	qfq	15,948,965	123,496,833	10.03%
2024-07-08	7.20	7.36	6.99	7.08	6.99	qfq	2,182,700	15,487,605	-1.53%
2024-07-05	7.12	7.21	6.98	7.19	7.10	qfq	1,225,200	8,730,039	1.70%
2024-07-04	7.29	7.29	7.04	7.07	6.98	qfq	1,515,000	10,803,911	-2.48%
2024-07-03	7.23	7.35	7.22	7.25	7.16	qfq	1,673,700	12,204,354	0.42%
2024-07-02	7.15	7.26	7.15	7.22	7.13	qfq	1,363,400	9,851,881	0.84%
2024-07-01	7.13	7.17	7.03	7.16	7.07	qfq	1,099,500	7,815,654	1.13%
2024-06-28	7.03	7.20	7.03	7.08	6.99	qfq	1,144,600	8,161,280	-0.14%
2024-06-27	7.17	7.21	7.05	7.09	7.00	qfq	1,206,600	8,592,818	-0.98%
2024-06-26	6.97	7.18	6.96	7.16	7.07	qfq	1,393,201	9,847,005	1.99%
2024-06-25	6.97	7.06	6.95	7.02	6.93	qfq	1,546,500	10,833,858	0.86%
2024-06-24	7.20	7.20	6.93	6.96	6.87	qfq	2,927,800	20,557,043	-4.40%
2024-06-21	7.23	7.30	7.15	7.28	7.19	qfq	1,589,300	11,517,706	0.69%
2024-06-20	7.33	7.37	7.21	7.23	7.14	qfq	1,565,296	11,379,586	-1.77%
2024-06-19	7.32	7.47	7.32	7.36	7.27	qfq	1,681,100	12,429,711	-0.14%
2024-06-18	7.30	7.42	7.25	7.37	7.28	qfq	1,465,153	10,759,889	1.10%
2024-06-17	7.31	7.43	7.27	7.29	7.20	qfq	1,547,604	11,337,437	-0.82%
2024-06-14	7.32	7.38	7.25	7.35	7.26	qfq	1,451,245	10,605,832	0.41%
2024-06-13	7.46	7.48	7.29	7.32	7.23	qfq	1,781,953	13,072,429	-1.48%
2024-06-12	7.34	7.44	7.34	7.43	7.34	qfq	1,678,853	12,436,401	0.68%
2024-06-11	7.51	7.56	7.29	7.38	7.29	qfq	2,407,046	17,763,774	-2.51%
2024-06-07	7.29	7.58	7.29	7.57	7.47	qfq	3,478,846	26,031,322	4.13%
2024-06-06	7.63	7.66	7.19	7.27	7.18	qfq	3,352,701	24,600,181	-4.47%
2024-06-05	7.78	7.82	7.59	7.61	7.51	qfq	1,743,400	13,411,011	-2.56%
2024-06-04	7.83	7.84	7.71	7.81	7.71	qfq	1,534,800	11,930,738	-0.51%
2024-06-03	8.03	8.16	7.81	7.85	7.75	qfq	1,995,301	15,854,562	-2.97%
2024-05-31	7.97	8.14	7.95	8.09	7.99	qfq	2,118,601	17,091,375	1.51%
2024-05-30	8.10	8.10	7.94	7.97	7.87	qfq	2,105,300	16,846,586	-1.60%
2024-05-29	8.03	8.13	7.97	8.10	8.00	qfq	1,850,909	14,968,896	0.87%
2024-05-28	8.05	8.13	8.01	8.03	7.93	qfq	2,057,500	16,585,045	-0.62%
2024-05-27	7.99	8.14	7.99	8.08	7.98	qfq	1,814,400	14,603,558	0.50%
2024-05-24	8.04	8.13	8.00	8.04	7.94	qfq	2,556,801	20,637,948	0.00%
2024-05-23	8.28	8.29	8.02	8.04	7.94	qfq	3,040,752	24,636,937	-3.13%
2024-05-22	8.20	8.31	8.18	8.30	8.20	qfq	2,483,328	20,540,353	0.48%
2024-05-21	8.21	8.48	8.16	8.26	8.16	qfq	5,404,336	44,891,491	-0.12%
2024-05-20	8.20	8.33	8.18	8.27	8.17	qfq	3,136,810	25,893,965	1.10%
2024-05-17	8.13	8.18	8.09	8.18	8.08	qfq	2,270,000	18,456,642	0.99%
2024-05-16	8.12	8.18	8.07	8.10	8.00	qfq	2,350,048	19,133,220	-0.12%
2024-05-15	8.21	8.22	8.09	8.11	8.01	qfq	2,582,502	21,035,641	-1.22%
2024-05-14	8.06	8.25	8.06	8.21	8.11	qfq	3,779,060	30,907,171	1.99%
2024-05-13	8.02	8.18	8.00	8.05	7.95	qfq	3,222,000	26,039,206	-0.74%
2024-05-10	8.10	8.19	8.06	8.11	8.01	qfq	3,209,209	26,034,732	-0.37%
2024-05-09	8.06	8.18	7.96	8.14	8.04	qfq	6,305,608	50,912,832	0.12%
2024-05-08	8.12	8.69	8.10	8.13	8.03	qfq	8,815,502	72,781,097	1.12%
2024-05-07	8.07	8.10	7.92	8.04	7.94	qfq	4,017,795	32,145,076	-0.25%
2024-05-06	7.93	8.09	7.92	8.06	7.96	qfq	3,617,946	29,067,880	2.28%
2024-04-30	7.88	7.97	7.77	7.88	7.78	qfq	3,718,700	29,243,440	1.03%
2024-04-29	7.57	7.80	7.53	7.80	7.70	qfq	3,387,472	26,133,173	2.50%
2024-04-26	7.53	7.66	7.45	7.61	7.51	qfq	3,183,100	24,162,947	0.53%
2024-04-25	7.42	7.62	7.36	7.57	7.47	qfq	4,552,852	34,289,756	0.93%
2024-04-24	7.42	7.66	7.35	7.50	7.41	qfq	4,197,580	31,411,247	2.32%
2024-04-23	7.29	7.36	7.18	7.33	7.24	qfq	2,188,187	15,970,005	1.52%
2024-04-22	7.29	7.29	7.07	7.22	7.13	qfq	3,217,351	23,108,716	-0.96%
2024-04-19	7.31	7.44	7.20	7.29	7.20	qfq	2,992,276	21,876,859	-0.27%
2024-04-18	7.44	7.62	7.30	7.31	7.22	qfq	4,205,076	31,179,161	-2.14%
2024-04-17	7.10	7.47	7.10	7.47	7.38	qfq	5,580,928	41,037,380	6.71%
2024-04-16	7.34	7.36	6.99	7.00	6.91	qfq	6,804,479	48,633,669	-7.28%
2024-04-15	8.16	8.25	7.30	7.55	7.45	qfq	11,109,876	84,573,222	-6.91%
2024-04-12	8.29	8.30	8.08	8.11	8.01	qfq	7,324,752	59,765,941	-2.99%
2024-04-11	8.25	8.36	8.03	8.36	8.25	qfq	9,226,182	76,086,253	0.00%
2024-04-10	8.50	8.50	8.26	8.36	8.25	qfq	11,591,700	96,718,198	-3.13%
2024-04-09	8.98	8.98	8.47	8.63	8.52	qfq	20,030,779	172,098,693	-4.00%
2024-04-08	8.18	8.99	7.98	8.99	8.88	qfq	10,262,912	88,873,285	10.04%
2024-04-03	8.17	8.20	8.07	8.17	8.07	qfq	2,184,000	17,809,487	0.37%
2024-04-02	8.09	8.18	8.08	8.14	8.04	qfq	2,434,303	19,807,388	0.62%
2024-04-01	8.00	8.11	7.98	8.09	7.99	qfq	2,732,100	22,016,305	1.63%
2024-03-29	7.94	7.96	7.81	7.96	7.86	qfq	2,401,600	18,928,078	1.02%
2024-03-28	7.77	7.97	7.77	7.88	7.78	qfq	2,129,920	16,784,875	1.03%
2024-03-27	8.03	8.03	7.79	7.80	7.70	qfq	1,669,900	13,181,115	-2.13%
2024-03-26	7.88	8.02	7.86	7.97	7.87	qfq	2,930,800	23,274,669	1.27%
2024-03-25	7.98	8.08	7.86	7.87	7.77	qfq	2,198,702	17,488,258	-2.11%
2024-03-22	8.19	8.22	7.96	8.04	7.94	qfq	2,544,000	20,487,333	-1.71%
2024-03-21	8.14	8.20	8.05	8.18	8.08	qfq	2,500,800	20,371,098	0.74%
2024-03-20	7.97	8.13	7.92	8.12	8.02	qfq	2,029,446	16,368,369	1.50%
2024-03-19	8.10	8.15	7.99	8.00	7.90	qfq	2,393,800	19,310,341	-1.11%
2024-03-18	8.05	8.09	7.92	8.09	7.99	qfq	2,804,501	22,517,681	1.00%
2024-03-15	7.93	8.01	7.87	8.01	7.91	qfq	2,325,272	18,483,106	1.14%
2024-03-14	7.90	8.00	7.82	7.92	7.82	qfq	2,550,662	20,207,146	-0.13%
2024-03-13	7.99	8.09	7.82	7.93	7.83	qfq	3,533,001	27,960,518	-1.37%
2024-03-12	7.86	8.05	7.75	8.04	7.94	qfq	4,053,001	31,986,322	2.81%
2024-03-11	7.60	7.83	7.60	7.82	7.72	qfq	3,162,500	24,466,848	2.89%
2024-03-08	7.50	7.61	7.47	7.60	7.50	qfq	2,746,817	20,730,046	1.33%
2024-03-07	7.56	7.68	7.50	7.50	7.41	qfq	3,017,600	22,874,210	-0.40%
2024-03-06	7.49	7.59	7.46	7.53	7.43	qfq	2,497,201	18,807,758	0.27%
2024-03-05	7.67	7.67	7.48	7.51	7.42	qfq	3,103,100	23,400,113	-2.21%
2024-03-04	7.74	7.77	7.57	7.68	7.58	qfq	3,455,000	26,422,132	-0.78%
2024-03-01	7.78	7.83	7.62	7.74	7.64	qfq	3,913,900	30,173,735	-0.39%
2024-02-29	7.45	7.82	7.45	7.77	7.67	qfq	5,412,801	41,666,895	2.37%
2024-02-28	8.29	8.35	7.57	7.59	7.49	qfq	8,884,401	70,934,221	-8.33%
2024-02-27	7.83	8.28	7.77	8.28	8.18	qfq	5,574,401	45,102,664	4.94%
2024-02-26	7.85	8.03	7.72	7.89	7.79	qfq	5,615,363	44,117,850	1.28%
2024-02-23	7.70	7.79	7.64	7.79	7.69	qfq	4,586,746	35,421,933	1.30%
2024-02-22	7.68	7.83	7.58	7.69	7.59	qfq	4,050,500	31,092,094	1.05%
2024-02-21	7.51	7.90	7.51	7.61	7.51	qfq	5,715,972	44,074,498	-0.39%
2024-02-20	7.39	7.73	7.26	7.64	7.54	qfq	5,534,962	41,746,214	3.38%
2024-02-19	7.23	7.69	7.23	7.39	7.30	qfq	7,662,568	56,895,242	2.78%
2024-02-08	6.55	7.21	6.55	7.19	7.10	qfq	9,008,703	62,194,661	9.60%
2024-02-07	6.83	6.92	6.41	6.56	6.48	qfq	10,317,401	68,118,798	-4.51%
2024-02-06	6.80	7.31	6.44	6.87	6.78	qfq	10,540,730	71,013,743	-4.05%
2024-02-05	7.90	7.94	7.16	7.16	7.07	qfq	8,861,389	64,214,735	-10.05%
2024-02-02	8.65	8.66	7.82	7.96	7.86	qfq	14,157,333	116,658,563	-8.40%
2024-02-01	9.60	9.64	8.69	8.69	8.58	qfq	9,123,494	79,799,869	-9.95%
2024-01-31	10.04	10.28	9.58	9.65	9.53	qfq	9,310,094	92,143,937	-4.74%
2024-01-30	10.35	10.50	10.13	10.13	10.00	qfq	9,096,227	93,692,413	-2.13%
2024-01-29	10.49	10.89	10.35	10.35	10.22	qfq	15,459,383	164,383,684	-1.62%
2024-01-26	10.21	10.78	10.15	10.52	10.39	qfq	22,036,818	230,466,344	1.54%
2024-01-25	9.87	10.50	9.69	10.36	10.23	qfq	23,657,161	240,170,817	8.48%
2024-01-24	8.78	9.55	8.76	9.55	9.43	qfq	5,260,586	49,890,855	10.02%
2024-01-23	8.56	8.73	8.28	8.68	8.57	qfq	3,508,072	29,787,023	-0.23%
2024-01-22	9.29	9.29	8.64	8.70	8.59	qfq	2,625,700	23,550,172	-6.25%
2024-01-19	9.34	9.42	9.24	9.28	9.16	qfq	2,310,500	21,549,530	-0.43%
2024-01-18	9.60	9.64	9.09	9.32	9.20	qfq	3,829,600	35,537,606	-3.42%
2024-01-17	9.80	9.90	9.64	9.65	9.53	qfq	1,934,144	18,929,247	-1.63%
2024-01-16	9.93	9.94	9.66	9.81	9.69	qfq	2,576,100	25,192,981	-0.91%
2024-01-15	9.67	9.99	9.65	9.90	9.77	qfq	3,500,566	34,629,067	1.12%
2024-01-12	9.88	10.15	9.78	9.79	9.67	qfq	4,938,310	49,095,995	0.00%
2024-01-11	9.70	9.79	9.65	9.79	9.67	qfq	1,225,630	11,932,665	0.51%
2024-01-10	9.78	9.78	9.67	9.74	9.62	qfq	1,327,000	12,905,479	-0.31%
2024-01-09	9.74	9.84	9.58	9.77	9.65	qfq	1,395,300	13,560,613	1.66%
2024-01-08	9.72	9.80	9.60	9.61	9.49	qfq	1,623,600	15,700,387	-1.13%
2024-01-05	9.86	9.98	9.70	9.72	9.60	qfq	2,106,500	20,744,110	-1.82%
2024-01-04	9.87	9.95	9.79	9.90	9.77	qfq	1,521,600	15,036,318	0.81%
2024-01-03	9.71	9.88	9.71	9.82	9.70	qfq	1,441,400	14,131,864	0.51%
2024-01-02	9.57	9.85	9.56	9.77	9.65	qfq	2,633,700	25,700,841	2.09%
2023-12-29	9.50	9.62	9.43	9.57	9.45	qfq	1,860,707	17,761,801	0.74%
2023-12-28	9.56	9.57	9.40	9.50	9.38	qfq	1,917,842	18,166,265	-0.52%
2023-12-27	9.52	9.57	9.44	9.55	9.43	qfq	1,345,487	12,792,931	0.21%
2023-12-26	9.58	9.69	9.50	9.53	9.41	qfq	1,759,600	16,854,317	-0.73%
2023-12-25	9.67	9.72	9.54	9.60	9.48	qfq	2,078,537	19,948,706	-1.54%
2023-12-22	9.90	9.97	9.70	9.75	9.63	qfq	2,642,762	25,960,371	-1.32%
2023-12-21	9.77	9.95	9.68	9.88	9.76	qfq	2,883,344	28,301,124	0.61%
2023-12-20	9.85	10.01	9.79	9.82	9.70	qfq	3,313,400	32,828,378	-0.41%
2023-12-19	9.91	9.98	9.79	9.86	9.74	qfq	5,435,911	53,707,428	-0.60%
2023-12-18	9.89	10.25	9.78	9.92	9.79	qfq	5,380,300	53,663,108	0.40%
2023-12-15	9.95	9.99	9.82	9.88	9.76	qfq	1,937,600	19,120,933	-0.60%
2023-12-14	9.95	10.03	9.84	9.94	9.81	qfq	3,420,100	34,036,271	1.22%
2023-12-13	9.83	9.91	9.79	9.82	9.70	qfq	2,441,400	24,097,453	-0.10%
2023-12-12	9.77	9.84	9.73	9.83	9.71	qfq	1,620,000	15,869,473	0.72%
2023-12-11	9.60	9.77	9.50	9.76	9.64	qfq	2,234,800	21,583,282	1.67%
2023-12-08	9.77	9.82	9.59	9.60	9.48	qfq	2,280,998	22,073,392	-1.74%
2023-12-07	9.86	9.88	9.72	9.77	9.65	qfq	1,782,400	17,422,799	-0.81%
2023-12-06	9.72	9.89	9.71	9.85	9.73	qfq	1,774,900	17,437,352	0.72%
2023-12-05	9.79	9.92	9.77	9.78	9.66	qfq	2,623,837	25,842,269	-0.41%
2023-12-04	9.83	9.89	9.75	9.82	9.70	qfq	1,933,750	19,024,886	0.41%
2023-12-01	9.68	9.88	9.68	9.78	9.66	qfq	2,012,811	19,740,994	1.03%
2023-11-30	9.61	9.72	9.61	9.68	9.56	qfq	1,118,300	10,803,268	0.10%
2023-11-29	9.72	9.75	9.61	9.67	9.55	qfq	1,636,372	15,817,969	-0.92%
2023-11-28	9.78	9.84	9.70	9.76	9.64	qfq	3,014,385	29,369,539	-0.61%
2023-11-27	9.64	9.90	9.60	9.82	9.70	qfq	4,418,344	43,146,253	1.87%
2023-11-24	9.57	9.70	9.57	9.64	9.52	qfq	1,881,800	18,135,476	0.21%
2023-11-23	9.60	9.64	9.51	9.62	9.50	qfq	1,697,900	16,282,066	0.31%
2023-11-22	9.50	9.70	9.47	9.59	9.47	qfq	2,184,143	21,036,083	0.31%
2023-11-21	9.53	9.63	9.50	9.56	9.44	qfq	2,067,144	19,756,591	0.42%
2023-11-20	9.44	9.53	9.41	9.52	9.40	qfq	1,373,000	13,036,183	1.06%
2023-11-17	9.42	9.46	9.34	9.42	9.30	qfq	970,100	9,136,243	0.43%
2023-11-16	9.45	9.45	9.35	9.38	9.26	qfq	919,651	8,646,272	-0.32%
2023-11-15	9.45	9.47	9.37	9.41	9.29	qfq	937,301	8,821,173	-0.11%
2023-11-14	9.46	9.46	9.32	9.42	9.30	qfq	1,174,150	11,022,855	-0.11%
2023-11-13	9.33	9.46	9.32	9.43	9.31	qfq	1,345,800	12,660,065	1.18%
2023-11-10	9.26	9.35	9.19	9.32	9.20	qfq	1,287,550	11,927,798	0.43%
2023-11-09	9.39	9.39	9.25	9.28	9.16	qfq	1,239,400	11,520,964	-0.85%
2023-11-08	9.39	9.45	9.33	9.36	9.24	qfq	794,600	7,458,987	-0.43%
2023-11-07	9.37	9.44	9.31	9.40	9.28	qfq	1,336,417	12,532,636	0.21%
2023-11-06	9.38	9.39	9.30	9.38	9.26	qfq	1,399,300	13,086,598	0.86%
2023-11-03	9.42	9.45	9.29	9.30	9.18	qfq	1,530,943	14,335,031	-0.75%
2023-11-02	9.40	9.47	9.34	9.37	9.25	qfq	1,560,630	14,689,679	-0.32%
2023-11-01	9.26	9.42	9.26	9.40	9.28	qfq	1,535,000	14,361,962	0.97%
2023-10-31	9.24	9.31	9.23	9.31	9.19	qfq	962,700	8,924,905	0.76%
2023-10-30	9.47	9.52	9.17	9.24	9.12	qfq	3,030,500	28,150,096	-2.12%
2023-10-27	9.22	9.56	9.18	9.44	9.32	qfq	2,798,307	26,367,067	2.39%
2023-10-26	9.13	9.23	9.13	9.22	9.10	qfq	840,404	7,731,754	0.11%
2023-10-25	9.11	9.23	9.10	9.21	9.09	qfq	1,105,543	10,160,833	1.54%
2023-10-24	8.94	9.11	8.94	9.07	8.96	qfq	957,800	8,674,602	1.45%
2023-10-23	9.06	9.11	8.90	8.94	8.83	qfq	1,519,500	13,664,142	-1.54%
2023-10-20	9.20	9.20	9.07	9.08	8.97	qfq	845,800	7,707,444	-0.22%
2023-10-19	9.21	9.25	9.09	9.10	8.98	qfq	1,195,900	10,933,235	-1.41%
2023-10-18	9.38	9.38	9.22	9.23	9.11	qfq	1,079,000	10,020,616	-1.60%
2023-10-17	9.40	9.45	9.33	9.38	9.26	qfq	839,400	7,892,383	0.11%
2023-10-16	9.31	9.41	9.26	9.37	9.25	qfq	1,089,500	10,176,090	0.54%
2023-10-13	9.35	9.43	9.28	9.32	9.20	qfq	1,112,900	10,408,208	-0.64%
2023-10-12	9.31	9.41	9.27	9.38	9.26	qfq	1,276,400	11,927,541	0.86%
2023-10-11	9.38	9.39	9.25	9.30	9.18	qfq	1,399,204	13,005,302	-0.85%
2023-10-10	9.40	9.51	9.36	9.38	9.26	qfq	1,076,810	10,137,890	-0.21%
2023-10-09	9.50	9.54	9.38	9.40	9.28	qfq	1,647,585	15,547,622	-0.74%
2023-09-28	9.42	9.50	9.42	9.47	9.35	qfq	804,485	7,608,060	0.53%
2023-09-27	9.41	9.50	9.41	9.42	9.30	qfq	900,400	8,504,487	-0.32%
2023-09-26	9.51	9.54	9.40	9.45	9.33	qfq	983,300	9,288,434	-0.84%
2023-09-25	9.64	9.65	9.43	9.53	9.41	qfq	1,472,100	14,002,810	-0.94%
2023-09-22	9.54	9.67	9.52	9.62	9.50	qfq	1,091,300	10,498,106	0.21%
2023-09-21	9.62	9.66	9.54	9.60	9.48	qfq	880,947	8,455,560	0.00%
2023-09-20	9.72	9.75	9.57	9.60	9.48	qfq	1,547,300	14,951,447	-1.54%
2023-09-19	9.71	9.80	9.65	9.75	9.63	qfq	1,863,330	18,139,121	0.62%
2023-09-18	9.64	9.70	9.55	9.69	9.57	qfq	1,494,830	14,429,202	0.94%
2023-09-15	9.55	9.67	9.53	9.60	9.48	qfq	1,230,130	11,817,920	0.63%
2023-09-14	9.60	9.60	9.46	9.54	9.42	qfq	988,300	9,408,616	-0.31%
2023-09-13	9.58	9.71	9.53	9.57	9.45	qfq	1,681,244	16,150,433	0.00%
2023-09-12	9.59	9.63	9.53	9.57	9.45	qfq	868,500	8,313,960	-0.10%
2023-09-11	9.50	9.58	9.38	9.58	9.46	qfq	1,265,300	12,027,305	1.59%
2023-09-08	9.43	9.55	9.41	9.43	9.31	qfq	794,544	7,517,770	-0.32%
2023-09-07	9.52	9.60	9.45	9.46	9.34	qfq	917,600	8,735,902	-1.15%
2023-09-06	9.55	9.61	9.46	9.57	9.45	qfq	1,028,994	9,808,745	0.42%
2023-09-05	9.60	9.62	9.51	9.53	9.41	qfq	1,283,900	12,278,652	-0.63%
2023-09-04	9.42	9.60	9.41	9.59	9.47	qfq	1,711,194	16,342,536	1.91%
2023-09-01	9.38	9.50	9.28	9.41	9.29	qfq	1,632,600	15,356,009	1.07%
2023-08-31	9.49	9.55	9.29	9.31	9.19	qfq	2,132,016	19,936,732	-2.00%
2023-08-30	9.63	9.72	9.49	9.50	9.38	qfq	1,562,718	14,965,863	-1.35%
2023-08-29	9.46	9.67	9.41	9.63	9.51	qfq	2,210,400	21,195,202	1.80%
2023-08-28	9.64	9.77	9.43	9.46	9.34	qfq	2,605,463	24,994,195	1.72%
2023-08-25	9.35	9.58	9.26	9.30	9.18	qfq	1,670,700	15,666,174	-1.17%
2023-08-24	9.49	9.50	9.33	9.41	9.29	qfq	1,065,000	10,026,414	0.00%
2023-08-23	9.50	9.63	9.41	9.41	9.29	qfq	1,252,500	11,901,162	-0.95%
2023-08-22	9.70	9.75	9.41	9.50	9.38	qfq	1,447,600	13,789,629	-2.16%
2023-08-21	9.70	9.85	9.70	9.71	9.59	qfq	1,124,110	10,967,156	-0.21%
2023-08-18	9.82	9.87	9.72	9.73	9.61	qfq	1,020,100	10,005,327	-0.92%
2023-08-17	9.66	9.84	9.62	9.82	9.70	qfq	1,749,200	17,068,931	1.24%
2023-08-16	9.68	9.78	9.55	9.70	9.58	qfq	1,546,900	14,989,918	0.73%
2023-08-15	9.63	9.67	9.56	9.63	9.51	qfq	966,800	9,297,750	0.10%
2023-08-14	9.51	9.63	9.44	9.62	9.50	qfq	1,031,980	9,856,604	0.84%
2023-08-11	9.70	9.70	9.54	9.54	9.42	qfq	963,100	9,246,902	-1.04%
2023-08-10	9.50	9.66	9.50	9.64	9.52	qfq	1,243,600	11,953,111	1.15%
2023-08-09	9.60	9.60	9.50	9.53	9.41	qfq	1,020,900	9,746,339	-0.73%
2023-08-08	9.69	9.69	9.52	9.60	9.48	qfq	1,319,500	12,629,344	-0.21%
2023-08-07	9.82	9.82	9.49	9.62	9.50	qfq	3,166,593	30,364,660	-4.56%
2023-08-04	10.06	10.23	10.01	10.08	9.67	qfq	2,584,900	26,082,534	0.20%
2023-08-03	10.12	10.15	10.01	10.06	9.65	qfq	1,719,000	17,279,568	-0.49%
2023-08-02	10.13	10.15	10.08	10.11	9.69	qfq	1,298,300	13,133,842	0.00%
2023-08-01	10.19	10.20	10.09	10.11	9.69	qfq	1,862,175	18,870,188	-0.10%
2023-07-31	10.13	10.15	10.07	10.12	9.70	qfq	1,728,101	17,454,430	0.40%
2023-07-28	10.01	10.12	10.00	10.08	9.67	qfq	2,052,102	20,683,164	0.80%
2023-07-27	9.97	10.03	9.93	10.00	9.59	qfq	1,600,011	15,984,887	0.20%
2023-07-26	9.91	9.98	9.91	9.98	9.57	qfq	1,377,000	13,695,221	0.60%
2023-07-25	9.88	9.94	9.86	9.92	9.51	qfq	1,592,801	15,778,191	0.61%
2023-07-24	9.86	9.88	9.78	9.86	9.46	qfq	819,800	8,059,980	0.00%
2023-07-21	9.79	9.87	9.78	9.86	9.46	qfq	1,111,089	10,919,352	0.72%
2023-07-20	9.84	9.87	9.77	9.79	9.39	qfq	1,020,200	10,023,225	-0.31%
2023-07-19	9.76	9.84	9.76	9.82	9.42	qfq	1,057,200	10,366,565	0.51%
2023-07-18	9.74	9.80	9.64	9.77	9.37	qfq	1,360,376	13,240,960	0.31%
2023-07-17	9.64	9.74	9.63	9.74	9.34	qfq	1,106,901	10,742,984	0.52%