SECURITY DETAIL · RAW DATA

天目药业600671.SH

ASSECNYSTOCK

最近收盘价20.772026-07-17

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）9,007,042

成交额（元）182,714,667

日线记录726

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 726 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 726 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	20.01	21.99	19.23	20.77	20.77	qfq	9,007,042	182,714,667	2.57%
2026-07-16	19.21	20.54	18.90	20.25	20.25	qfq	7,991,962	158,290,556	2.38%
2026-07-15	18.57	19.94	18.57	19.78	19.78	qfq	8,713,900	169,195,998	1.18%
2026-07-14	20.72	21.13	19.02	19.55	19.55	qfq	12,500,901	247,734,122	-7.48%
2026-07-13	19.60	21.13	19.59	21.13	21.13	qfq	9,558,042	198,895,281	9.99%
2026-07-10	19.45	19.59	18.88	19.21	19.21	qfq	3,365,702	64,693,065	-0.41%
2026-07-09	18.29	19.60	17.85	19.29	19.29	qfq	4,501,201	85,646,084	4.61%
2026-07-08	18.64	19.47	18.27	18.44	18.44	qfq	4,553,300	85,635,300	-0.81%
2026-07-07	18.15	18.71	17.62	18.59	18.59	qfq	3,831,200	69,148,029	0.54%
2026-07-06	18.45	18.90	18.00	18.49	18.49	qfq	3,346,400	61,768,847	0.16%
2026-07-03	17.85	18.77	17.85	18.46	18.46	qfq	4,683,500	85,676,341	3.19%
2026-07-02	17.44	18.10	17.44	17.89	17.89	qfq	3,559,300	63,371,362	1.94%
2026-07-01	17.18	17.62	16.51	17.55	17.55	qfq	3,595,670	61,804,482	3.97%
2026-06-30	16.61	18.00	16.30	16.88	16.88	qfq	3,529,200	60,728,318	1.56%
2026-06-29	17.20	17.44	16.18	16.62	16.62	qfq	3,466,900	57,371,840	-2.92%
2026-06-26	16.76	17.16	16.10	17.12	17.12	qfq	3,732,100	62,225,546	2.15%
2026-06-25	16.89	17.16	16.43	16.76	16.76	qfq	2,887,301	48,486,338	0.06%
2026-06-24	17.63	17.80	16.25	16.75	16.75	qfq	4,820,800	81,168,902	-6.11%
2026-06-23	18.68	18.68	17.59	17.84	17.84	qfq	3,932,067	70,645,918	-2.73%
2026-06-22	17.84	19.66	17.78	18.34	18.34	qfq	8,312,700	156,046,702	2.12%
2026-06-18	16.33	17.96	15.87	17.96	17.96	qfq	7,111,400	123,486,008	9.98%
2026-06-17	16.56	16.56	16.00	16.33	16.33	qfq	1,835,400	29,678,626	-0.06%
2026-06-16	16.19	16.49	15.87	16.34	16.34	qfq	2,006,354	32,529,882	1.11%
2026-06-15	16.48	16.74	16.07	16.16	16.16	qfq	1,938,100	31,596,592	-1.88%
2026-06-12	16.06	16.55	15.90	16.47	16.47	qfq	1,783,200	29,034,070	3.32%
2026-06-11	16.26	16.30	15.70	15.94	15.94	qfq	1,722,400	27,499,249	-1.97%
2026-06-10	16.60	16.66	16.00	16.26	16.26	qfq	1,821,400	29,618,621	-2.05%
2026-06-09	16.63	17.01	16.33	16.60	16.60	qfq	1,712,200	28,628,673	0.30%
2026-06-08	16.78	17.29	16.43	16.55	16.55	qfq	2,066,600	34,663,507	-2.30%
2026-06-05	16.65	17.20	16.65	16.94	16.94	qfq	1,752,300	29,685,698	1.74%
2026-06-04	17.07	17.19	16.36	16.65	16.65	qfq	2,267,300	37,933,438	-2.52%
2026-06-03	17.43	17.44	16.99	17.08	17.08	qfq	1,342,300	23,001,315	-1.95%
2026-06-02	17.93	17.93	17.32	17.42	17.42	qfq	1,368,800	23,939,039	-2.24%
2026-06-01	17.31	17.97	17.02	17.82	17.82	qfq	1,632,000	29,016,383	2.06%
2026-05-29	17.75	17.97	17.36	17.46	17.46	qfq	1,507,700	26,560,903	-2.29%
2026-05-28	18.03	18.08	17.64	17.87	17.87	qfq	1,935,650	34,568,167	-0.89%
2026-05-27	18.15	18.36	17.87	18.03	18.03	qfq	2,109,083	38,187,388	-0.66%
2026-05-26	18.51	18.68	18.08	18.15	18.15	qfq	1,553,483	28,286,241	-2.16%
2026-05-25	18.93	19.20	18.47	18.55	18.55	qfq	2,187,000	40,905,867	-1.96%
2026-05-22	18.85	19.40	18.60	18.92	18.92	qfq	1,722,100	32,629,446	0.32%
2026-05-21	19.20	19.70	18.86	18.86	18.86	qfq	2,893,788	55,867,897	-2.13%
2026-05-20	19.31	19.58	19.15	19.27	19.27	qfq	1,805,700	34,969,527	-0.16%
2026-05-19	19.15	19.97	19.10	19.30	19.30	qfq	1,727,797	33,566,228	1.26%
2026-05-18	18.70	19.20	18.61	19.06	19.06	qfq	1,563,400	29,475,044	1.01%
2026-05-15	19.11	19.25	18.70	18.87	18.87	qfq	1,707,900	32,429,597	-1.26%
2026-05-14	19.45	19.59	18.94	19.11	19.11	qfq	2,116,700	40,626,460	-1.60%
2026-05-13	19.47	19.85	19.41	19.42	19.42	qfq	1,833,991	35,836,773	-1.52%
2026-05-12	19.92	20.03	19.67	19.72	19.72	qfq	1,907,811	37,782,404	-1.20%
2026-05-11	20.38	20.39	19.85	19.96	19.96	qfq	1,581,100	31,632,036	-0.60%
2026-05-08	19.70	20.19	19.64	20.08	20.08	qfq	2,335,667	46,546,442	1.67%
2026-05-07	19.61	20.07	19.52	19.75	19.75	qfq	1,862,300	36,846,076	0.25%
2026-05-06	20.39	20.60	19.53	19.70	19.70	qfq	3,037,126	60,168,839	-1.05%
2026-04-30	19.67	20.00	19.52	19.91	19.91	qfq	2,019,200	40,055,724	1.37%
2026-04-29	19.40	19.69	19.21	19.64	19.64	qfq	1,981,414	38,803,093	0.82%
2026-04-28	19.38	20.05	19.19	19.48	19.48	qfq	2,932,600	57,517,327	1.09%
2026-04-27	19.11	19.36	18.85	19.27	19.27	qfq	1,718,000	32,830,500	0.57%
2026-04-24	18.67	19.40	18.41	19.16	19.16	qfq	2,655,509	50,222,059	1.64%
2026-04-23	19.02	19.14	18.70	18.85	18.85	qfq	1,426,200	26,890,581	-0.84%
2026-04-22	19.38	19.38	18.88	19.01	19.01	qfq	1,768,000	33,646,923	-1.66%
2026-04-21	19.78	19.78	19.24	19.33	19.33	qfq	2,116,210	41,141,917	-2.28%
2026-04-20	18.78	19.95	18.78	19.78	19.78	qfq	3,015,900	58,984,902	1.54%
2026-04-17	19.47	19.90	19.18	19.48	19.48	qfq	2,363,100	45,910,458	-0.15%
2026-04-16	19.29	19.62	19.12	19.51	19.51	qfq	2,545,700	49,455,514	1.19%
2026-04-15	19.67	19.99	19.17	19.28	19.28	qfq	3,028,709	58,750,436	-1.88%
2026-04-14	19.40	19.74	19.39	19.65	19.65	qfq	3,351,709	65,616,204	1.45%
2026-04-13	20.92	20.92	19.08	19.37	19.37	qfq	6,784,800	132,452,265	-7.63%
2026-04-10	21.55	21.68	20.96	20.97	20.97	qfq	2,339,700	49,646,755	-2.47%
2026-04-09	21.55	21.84	21.25	21.50	21.50	qfq	1,990,100	42,865,065	-1.01%
2026-04-08	21.46	21.74	21.24	21.72	21.72	qfq	2,136,300	46,072,944	2.70%
2026-04-07	21.01	21.29	20.59	21.15	21.15	qfq	2,842,100	59,475,436	-0.89%
2026-04-03	21.72	21.98	21.00	21.34	21.34	qfq	1,790,900	38,113,171	-1.75%
2026-04-02	22.00	22.23	21.50	21.72	21.72	qfq	1,869,130	40,749,506	-1.09%
2026-04-01	21.98	22.17	21.72	21.96	21.96	qfq	2,008,800	44,038,046	0.92%
2026-03-31	22.22	22.50	21.70	21.76	21.76	qfq	2,331,600	51,370,143	-2.29%
2026-03-30	22.43	22.68	21.97	22.27	22.27	qfq	2,958,340	65,953,550	-1.02%
2026-03-27	20.67	22.75	20.37	22.50	22.50	qfq	5,558,351	121,964,126	7.66%
2026-03-26	21.00	21.27	20.60	20.90	20.90	qfq	2,054,700	42,876,153	0.24%
2026-03-25	20.39	21.07	20.30	20.85	20.85	qfq	2,535,701	52,659,510	2.76%
2026-03-24	19.48	20.29	19.01	20.29	20.29	qfq	3,112,900	61,480,796	6.23%
2026-03-23	21.20	21.66	19.10	19.10	19.10	qfq	5,095,039	101,137,288	-9.99%
2026-03-20	20.53	21.40	20.45	21.22	21.22	qfq	3,603,812	75,687,216	2.81%
2026-03-19	21.22	21.22	20.40	20.64	20.64	qfq	2,243,210	46,446,021	-2.92%
2026-03-18	21.00	21.30	20.65	21.26	21.26	qfq	1,844,500	38,823,242	0.76%
2026-03-17	21.28	21.88	21.01	21.10	21.10	qfq	2,339,100	49,957,032	-0.75%
2026-03-16	21.35	21.58	21.05	21.26	21.26	qfq	1,905,108	40,527,556	-0.33%
2026-03-13	21.17	21.60	20.99	21.33	21.33	qfq	2,433,600	51,982,183	-0.05%
2026-03-12	21.58	21.81	20.90	21.34	21.34	qfq	2,899,100	61,929,773	-1.07%
2026-03-11	21.92	22.35	21.56	21.57	21.57	qfq	3,684,100	80,733,920	-1.64%
2026-03-10	21.61	22.02	21.36	21.93	21.93	qfq	3,067,349	66,723,126	1.95%
2026-03-09	20.73	21.77	20.60	21.51	21.51	qfq	5,054,740	108,009,282	2.28%
2026-03-06	20.33	21.29	20.30	21.03	21.03	qfq	3,849,000	80,594,548	3.44%
2026-03-05	20.60	20.84	20.17	20.33	20.33	qfq	2,119,000	43,166,051	-0.05%
2026-03-04	20.11	20.60	20.00	20.34	20.34	qfq	2,730,200	55,515,866	-1.02%
2026-03-03	20.89	21.37	20.50	20.55	20.55	qfq	3,552,700	74,186,854	-2.42%
2026-03-02	20.90	21.44	20.68	21.06	21.06	qfq	4,069,660	85,573,037	-1.22%
2026-02-27	21.29	21.76	21.08	21.32	21.32	qfq	4,071,639	87,115,965	-0.98%
2026-02-26	22.50	22.84	21.45	21.53	21.53	qfq	5,870,177	128,289,091	-3.41%
2026-02-25	23.00	23.44	21.67	22.29	22.29	qfq	9,870,940	221,379,805	-0.76%
2026-02-24	20.48	22.46	20.48	22.46	22.46	qfq	8,301,803	184,522,389	9.99%
2026-02-13	20.11	20.50	19.92	20.42	20.42	qfq	2,500,101	50,798,092	1.54%
2026-02-12	20.52	20.54	20.11	20.11	20.11	qfq	3,088,400	62,443,927	-1.90%
2026-02-11	20.28	20.62	20.00	20.50	20.50	qfq	3,302,001	67,379,197	1.59%
2026-02-10	19.89	21.00	19.46	20.18	20.18	qfq	6,384,101	130,490,594	1.87%
2026-02-09	19.38	20.20	19.30	19.81	19.81	qfq	5,393,028	105,607,212	0.30%
2026-02-06	20.30	21.47	19.73	19.75	19.75	qfq	7,959,810	162,310,635	1.13%
2026-02-05	19.18	19.80	19.01	19.53	19.53	qfq	4,294,909	83,372,472	2.36%
2026-02-04	18.80	19.19	18.77	19.08	19.08	qfq	2,302,801	43,862,165	1.38%
2026-02-03	18.78	18.82	18.44	18.82	18.82	qfq	2,278,509	42,450,478	1.46%
2026-02-02	19.15	19.16	18.51	18.55	18.55	qfq	3,870,400	72,519,677	-3.03%
2026-01-30	18.64	19.27	18.55	19.13	19.13	qfq	4,980,109	94,455,113	3.13%
2026-01-29	18.67	18.79	18.28	18.55	18.55	qfq	3,237,959	60,117,033	-0.59%
2026-01-28	18.95	19.17	18.53	18.66	18.66	qfq	4,350,200	81,645,935	-2.35%
2026-01-27	19.27	19.29	18.62	19.11	19.11	qfq	5,088,808	96,471,790	0.31%
2026-01-26	19.70	19.75	18.85	19.05	19.05	qfq	7,399,308	140,962,456	-2.66%
2026-01-23	19.85	20.57	19.10	19.57	19.57	qfq	9,953,659	194,384,181	-2.78%
2026-01-22	22.00	22.80	20.06	20.13	20.13	qfq	13,523,009	280,219,766	-9.69%
2026-01-21	21.00	22.61	20.83	22.29	22.29	qfq	12,810,404	282,473,332	8.47%
2026-01-20	20.25	21.18	20.02	20.55	20.55	qfq	11,923,083	247,602,513	1.48%
2026-01-19	18.44	20.25	18.42	20.25	20.25	qfq	6,756,058	135,103,621	9.99%
2026-01-16	17.70	18.66	17.70	18.41	18.41	qfq	4,039,509	74,181,224	4.07%
2026-01-15	17.50	18.00	17.35	17.69	17.69	qfq	2,358,700	41,612,765	0.74%
2026-01-14	17.45	17.65	17.25	17.56	17.56	qfq	2,673,300	46,744,822	0.11%
2026-01-13	17.52	17.67	17.41	17.54	17.54	qfq	2,738,867	48,110,171	0.23%
2026-01-12	17.60	17.65	17.36	17.50	17.50	qfq	2,462,111	43,089,594	0.17%
2026-01-09	17.45	17.52	17.25	17.47	17.47	qfq	2,282,800	39,718,526	0.00%
2026-01-08	17.45	17.70	17.43	17.47	17.47	qfq	2,783,597	48,874,859	-0.11%
2026-01-07	17.55	17.59	17.31	17.49	17.49	qfq	2,227,400	38,859,522	0.00%
2026-01-06	17.39	17.64	17.33	17.49	17.49	qfq	2,541,100	44,436,715	0.58%
2026-01-05	17.31	17.62	17.22	17.39	17.39	qfq	2,266,600	39,477,766	0.46%
2025-12-31	17.32	17.85	17.22	17.31	17.31	qfq	2,700,300	47,075,820	-0.63%
2025-12-30	17.37	17.65	17.28	17.42	17.42	qfq	2,118,300	37,039,769	0.17%
2025-12-29	17.18	17.50	17.08	17.39	17.39	qfq	2,259,850	39,172,688	1.81%
2025-12-26	17.27	17.37	17.01	17.08	17.08	qfq	1,575,000	27,032,374	-0.81%
2025-12-25	17.19	17.29	17.00	17.22	17.22	qfq	1,323,500	22,684,804	0.29%
2025-12-24	17.01	17.17	16.81	17.17	17.17	qfq	1,313,943	22,379,230	1.12%
2025-12-23	17.35	17.44	16.80	16.98	16.98	qfq	1,632,562	27,758,460	-1.85%
2025-12-22	17.58	17.64	17.22	17.30	17.30	qfq	1,668,805	28,928,437	-1.20%
2025-12-19	17.65	17.79	17.36	17.51	17.51	qfq	1,833,200	32,066,145	-0.79%
2025-12-18	17.11	17.90	16.91	17.65	17.65	qfq	5,494,311	96,424,671	3.16%
2025-12-17	16.58	17.23	16.48	17.11	17.11	qfq	3,272,120	55,115,051	3.20%
2025-12-16	16.92	17.00	16.50	16.58	16.58	qfq	1,416,459	23,655,765	-2.01%
2025-12-15	16.62	17.05	16.47	16.92	16.92	qfq	1,852,343	31,237,019	1.68%
2025-12-12	16.83	17.10	16.55	16.64	16.64	qfq	1,975,943	33,107,519	-0.42%
2025-12-11	17.16	17.22	16.66	16.71	16.71	qfq	2,096,200	35,254,037	-2.62%
2025-12-10	17.25	17.37	17.10	17.16	17.16	qfq	1,493,118	25,706,485	-0.52%
2025-12-09	17.11	17.36	17.11	17.25	17.25	qfq	1,534,230	26,459,946	0.17%
2025-12-08	17.47	17.47	16.99	17.22	17.22	qfq	1,741,207	29,837,657	-0.06%
2025-12-05	16.78	17.38	16.78	17.23	17.23	qfq	1,982,600	33,955,567	1.89%
2025-12-04	16.91	17.09	16.70	16.91	16.91	qfq	1,621,500	27,317,770	0.00%
2025-12-03	17.16	17.18	16.81	16.91	16.91	qfq	1,500,100	25,368,305	-1.00%
2025-12-02	17.23	17.29	16.85	17.08	17.08	qfq	1,902,315	32,317,975	-0.87%
2025-12-01	17.31	17.57	17.00	17.23	17.23	qfq	2,867,511	49,555,694	-0.52%
2025-11-28	17.16	17.34	16.93	17.32	17.32	qfq	2,093,401	35,877,841	0.87%
2025-11-27	17.04	17.18	16.53	17.17	17.17	qfq	2,177,400	37,041,622	1.24%
2025-11-26	17.22	17.53	16.80	16.96	16.96	qfq	2,618,500	45,085,469	-1.51%
2025-11-25	17.34	17.41	17.14	17.22	17.22	qfq	1,725,600	29,790,530	1.06%
2025-11-24	16.64	17.16	16.62	17.04	17.04	qfq	2,152,500	36,321,731	2.59%
2025-11-21	17.57	17.65	16.59	16.61	16.61	qfq	2,894,400	49,047,549	-4.92%
2025-11-20	17.77	18.08	17.37	17.47	17.47	qfq	2,026,580	35,659,977	-1.13%
2025-11-19	18.36	18.68	17.55	17.67	17.67	qfq	3,785,480	67,883,356	-3.28%
2025-11-18	18.53	18.65	18.11	18.27	18.27	qfq	2,956,123	54,002,900	-1.40%
2025-11-17	19.16	19.17	18.50	18.53	18.53	qfq	3,445,701	64,240,414	-2.22%
2025-11-14	18.80	19.29	18.65	18.95	18.95	qfq	4,389,800	83,612,332	0.58%
2025-11-13	19.16	19.16	18.60	18.84	18.84	qfq	3,873,200	72,566,191	-1.46%
2025-11-12	18.98	19.16	18.74	19.12	19.12	qfq	2,661,200	50,453,586	0.74%
2025-11-11	18.96	19.40	18.82	18.98	18.98	qfq	3,521,900	67,272,460	0.96%
2025-11-10	18.82	18.95	18.51	18.80	18.80	qfq	1,903,300	35,766,311	-0.05%
2025-11-07	18.79	18.98	18.52	18.81	18.81	qfq	2,374,435	44,482,426	0.59%
2025-11-06	18.76	18.76	18.51	18.70	18.70	qfq	1,593,218	29,679,100	0.00%
2025-11-05	18.86	19.05	18.58	18.70	18.70	qfq	2,364,600	44,286,058	-1.84%
2025-11-04	19.16	19.62	18.87	19.05	19.05	qfq	2,974,400	56,994,254	-0.52%
2025-11-03	19.05	19.18	18.88	19.15	19.15	qfq	2,142,700	40,847,006	1.48%
2025-10-31	18.64	19.03	18.61	18.87	18.87	qfq	2,079,000	39,174,777	1.23%
2025-10-30	19.00	19.25	18.61	18.64	18.64	qfq	3,099,749	58,107,080	-1.48%
2025-10-29	19.35	19.86	18.85	18.92	18.92	qfq	4,762,970	90,889,905	-3.17%
2025-10-28	19.00	19.65	18.91	19.54	19.54	qfq	3,904,009	75,721,705	2.36%
2025-10-27	19.38	19.50	18.61	19.09	19.09	qfq	3,847,801	73,020,890	-0.99%
2025-10-24	18.94	19.44	18.84	19.28	19.28	qfq	3,195,500	61,398,880	1.80%
2025-10-23	18.82	19.12	18.50	18.94	18.94	qfq	2,690,700	50,490,699	-0.26%
2025-10-22	18.89	19.48	18.88	18.99	18.99	qfq	4,773,500	91,569,933	0.58%
2025-10-21	18.44	19.05	18.31	18.88	18.88	qfq	4,026,902	75,656,282	2.22%
2025-10-20	18.38	18.70	17.94	18.47	18.47	qfq	4,005,000	73,715,954	0.38%
2025-10-17	19.44	19.70	17.50	18.40	18.40	qfq	12,009,190	219,676,850	-5.30%
2025-10-16	19.52	20.00	19.31	19.43	19.43	qfq	4,987,333	97,704,191	-0.97%
2025-10-15	18.63	19.65	18.41	19.62	19.62	qfq	7,380,921	142,377,962	5.31%
2025-10-14	18.29	19.13	18.15	18.63	18.63	qfq	6,049,703	113,134,416	2.59%
2025-10-13	18.25	18.57	17.75	18.16	18.16	qfq	6,278,200	113,635,054	-5.17%
2025-10-10	18.30	19.50	18.16	19.15	19.15	qfq	7,673,598	146,038,986	4.36%
2025-10-09	18.27	18.77	18.17	18.35	18.35	qfq	4,685,200	86,606,985	0.49%
2025-09-30	18.28	18.46	18.09	18.26	18.26	qfq	3,125,772	56,991,967	0.00%
2025-09-29	18.31	18.47	17.81	18.26	18.26	qfq	2,620,800	47,768,284	-0.27%
2025-09-26	18.51	18.51	18.07	18.31	18.31	qfq	3,448,700	62,895,493	-1.13%
2025-09-25	18.68	18.87	18.30	18.52	18.52	qfq	4,235,097	78,642,355	-1.07%
2025-09-24	18.51	18.79	18.09	18.72	18.72	qfq	4,668,300	86,277,541	0.65%
2025-09-23	18.24	18.62	17.63	18.60	18.60	qfq	4,838,100	87,826,898	1.58%
2025-09-22	18.33	18.45	17.83	18.31	18.31	qfq	3,569,700	64,950,115	2.29%
2025-09-19	18.26	18.39	17.67	17.90	17.90	qfq	3,694,600	66,438,046	-1.54%
2025-09-18	18.50	18.68	17.99	18.18	18.18	qfq	3,661,833	67,062,418	-1.68%
2025-09-17	18.62	18.93	18.19	18.49	18.49	qfq	3,272,633	60,796,362	0.11%
2025-09-16	18.22	18.66	18.08	18.47	18.47	qfq	2,722,200	50,045,873	1.26%
2025-09-15	18.42	18.58	17.66	18.24	18.24	qfq	3,518,300	63,739,452	-1.83%
2025-09-12	18.42	19.13	18.41	18.58	18.58	qfq	4,588,400	86,154,971	0.92%
2025-09-11	18.24	18.45	18.02	18.41	18.41	qfq	2,585,501	47,187,197	0.99%
2025-09-10	18.21	18.39	17.83	18.23	18.23	qfq	3,703,031	66,922,583	0.61%
2025-09-09	18.79	18.93	18.00	18.12	18.12	qfq	3,776,400	69,374,770	-3.51%
2025-09-08	18.78	19.03	18.50	18.78	18.78	qfq	3,722,700	69,859,234	0.91%
2025-09-05	18.37	18.80	17.91	18.61	18.61	qfq	4,696,200	86,881,674	1.97%
2025-09-04	18.80	18.80	17.70	18.25	18.25	qfq	6,599,349	120,180,135	-1.40%
2025-09-03	19.16	19.16	18.41	18.51	18.51	qfq	3,706,938	69,405,541	-2.73%
2025-09-02	19.68	19.69	18.78	19.03	19.03	qfq	6,303,399	120,378,358	-2.11%
2025-09-01	19.70	20.20	19.40	19.44	19.44	qfq	8,595,099	170,013,974	-1.87%
2025-08-29	20.20	20.40	19.30	19.81	19.81	qfq	10,535,499	208,512,851	-2.89%
2025-08-28	19.44	20.89	19.25	20.40	20.40	qfq	15,927,162	324,144,267	5.37%
2025-08-27	19.17	21.01	19.17	19.36	19.36	qfq	14,059,315	280,857,315	-3.87%
2025-08-26	19.80	20.89	19.47	20.14	20.14	qfq	14,974,612	301,562,398	1.72%
2025-08-25	17.91	19.80	17.50	19.80	19.80	qfq	14,395,903	271,361,567	10.00%
2025-08-22	17.22	18.60	16.73	18.00	18.00	qfq	16,712,038	289,501,581	2.86%
2025-08-21	19.06	20.44	17.36	17.50	17.50	qfq	21,650,425	409,200,117	-5.81%
2025-08-20	16.67	18.58	16.67	18.58	18.58	qfq	3,521,150	63,449,243	10.01%
2025-08-19	16.10	17.05	15.60	16.89	16.89	qfq	9,590,101	157,983,373	6.03%
2025-08-18	15.91	16.49	15.89	15.93	15.93	qfq	7,892,301	126,870,347	0.13%
2025-08-15	15.35	16.18	15.35	15.91	15.91	qfq	7,664,400	120,484,679	3.24%
2025-08-14	15.17	15.84	15.10	15.41	15.41	qfq	10,822,266	166,585,723	1.72%
2025-08-13	15.15	15.20	14.91	15.15	15.15	qfq	5,061,145	76,511,692	0.66%
2025-08-12	15.18	15.45	14.91	15.05	15.05	qfq	5,377,303	81,136,878	-0.86%
2025-08-11	15.00	15.29	14.65	15.18	15.18	qfq	7,135,443	107,266,792	1.81%
2025-08-08	14.59	15.00	14.37	14.91	14.91	qfq	6,658,228	98,260,451	2.12%
2025-08-07	14.82	15.06	14.60	14.60	14.60	qfq	8,053,379	119,062,218	-0.75%
2025-08-06	15.10	15.10	14.67	14.71	14.71	qfq	7,630,038	113,035,939	-2.19%
2025-08-05	15.49	15.56	15.00	15.04	15.04	qfq	11,996,465	181,621,036	-3.34%
2025-08-04	15.44	16.11	15.12	15.56	15.56	qfq	20,075,368	313,274,945	1.30%
2025-08-01	13.91	15.36	13.91	15.36	15.36	qfq	12,049,900	178,238,588	10.03%
2025-07-31	14.15	14.29	13.82	13.96	13.96	qfq	4,302,800	60,426,195	-1.34%
2025-07-30	14.25	14.46	14.01	14.15	14.15	qfq	5,233,300	74,577,870	-0.56%
2025-07-29	14.60	14.80	14.15	14.23	14.23	qfq	6,335,638	90,602,692	-1.32%
2025-07-28	14.22	14.72	14.14	14.42	14.42	qfq	11,595,370	167,881,399	-1.77%
2025-07-25	14.18	15.40	13.94	14.68	14.68	qfq	15,367,606	230,376,087	4.86%
2025-07-24	13.98	14.19	13.91	14.00	14.00	qfq	2,306,400	32,351,092	-0.14%
2025-07-23	13.96	14.44	13.84	14.02	14.02	qfq	3,450,203	48,478,567	0.43%
2025-07-22	14.39	14.45	13.92	13.96	13.96	qfq	3,162,900	44,743,078	-2.92%
2025-07-21	14.18	14.46	14.04	14.38	14.38	qfq	3,170,300	45,139,956	1.91%
2025-07-18	14.05	14.14	13.80	14.11	14.11	qfq	3,099,101	43,234,085	0.36%
2025-07-17	13.96	14.35	13.84	14.06	14.06	qfq	3,419,472	48,284,037	1.52%
2025-07-16	13.44	14.00	13.44	13.85	13.85	qfq	3,715,696	51,106,234	2.37%
2025-07-15	13.78	13.81	13.31	13.53	13.53	qfq	3,378,300	45,561,976	-0.81%
2025-07-14	13.65	13.67	13.48	13.64	13.64	qfq	2,212,500	30,093,439	1.04%
2025-07-11	13.62	13.76	13.21	13.50	13.50	qfq	2,428,338	32,635,837	-0.59%
2025-07-10	13.54	13.64	13.44	13.58	13.58	qfq	1,665,700	22,516,231	0.30%
2025-07-09	13.85	13.94	13.43	13.54	13.54	qfq	3,807,200	51,803,054	-2.17%
2025-07-08	13.68	13.99	13.66	13.84	13.84	qfq	2,259,300	31,162,787	1.24%
2025-07-07	13.52	13.76	13.44	13.67	13.67	qfq	2,372,800	32,277,068	1.11%
2025-07-04	13.71	13.76	13.37	13.52	13.52	qfq	2,104,810	28,453,960	-1.10%
2025-07-03	13.54	13.87	13.49	13.67	13.67	qfq	1,858,418	25,396,314	0.81%
2025-07-02	13.57	13.73	13.43	13.56	13.56	qfq	1,883,900	25,534,819	-0.07%
2025-07-01	13.39	13.66	13.33	13.57	13.57	qfq	2,523,800	34,165,520	0.82%
2025-06-30	13.63	13.69	13.34	13.46	13.46	qfq	2,377,999	32,050,095	-0.74%
2025-06-27	13.31	13.84	13.31	13.56	13.56	qfq	2,525,600	34,218,493	1.73%
2025-06-26	13.25	13.36	13.10	13.33	13.33	qfq	1,676,839	22,177,633	0.30%
2025-06-25	13.38	13.49	13.15	13.29	13.29	qfq	1,857,000	24,683,753	-0.67%
2025-06-24	13.13	13.44	13.13	13.38	13.38	qfq	1,804,700	24,049,115	2.37%
2025-06-23	12.81	13.12	12.50	13.07	13.07	qfq	2,634,800	34,056,628	2.11%
2025-06-20	13.00	13.22	12.75	12.80	12.80	qfq	2,362,712	30,599,764	-1.77%
2025-06-19	13.05	13.32	12.87	13.03	13.03	qfq	3,260,100	42,563,384	0.23%
2025-06-18	13.00	13.15	12.88	13.00	13.00	qfq	1,579,600	20,519,125	-0.46%
2025-06-17	13.23	13.52	12.86	13.06	13.06	qfq	2,543,441	33,242,936	-0.84%
2025-06-16	13.19	13.39	13.05	13.17	13.17	qfq	2,275,200	30,072,235	0.61%
2025-06-13	13.61	13.61	12.90	13.09	13.09	qfq	2,423,700	31,830,956	-2.46%
2025-06-12	13.50	13.61	13.28	13.42	13.42	qfq	1,971,600	26,432,589	-0.74%
2025-06-11	13.55	13.97	13.46	13.52	13.52	qfq	2,707,700	37,101,530	0.82%
2025-06-10	13.55	13.69	13.21	13.41	13.41	qfq	3,056,700	40,958,149	-1.03%
2025-06-09	13.74	13.99	13.52	13.55	13.55	qfq	3,110,200	42,544,546	-0.73%
2025-06-06	13.62	13.95	13.53	13.65	13.65	qfq	2,491,900	34,088,192	0.29%
2025-06-05	13.75	13.83	13.45	13.61	13.61	qfq	3,624,400	49,364,433	-1.95%
2025-06-04	13.34	14.16	13.21	13.88	13.88	qfq	5,649,740	77,784,559	4.05%
2025-06-03	12.62	13.50	12.62	13.34	13.34	qfq	4,453,466	58,881,217	3.57%
2025-05-30	12.58	12.96	12.50	12.88	12.88	qfq	3,985,400	50,952,666	2.55%
2025-05-29	12.25	12.71	12.14	12.56	12.56	qfq	3,575,900	44,660,928	2.45%
2025-05-28	12.44	12.56	12.14	12.26	12.26	qfq	3,095,100	37,916,271	-1.53%
2025-05-27	12.70	12.70	12.35	12.45	12.45	qfq	2,996,500	37,580,109	-0.48%
2025-05-26	12.41	12.55	12.20	12.51	12.51	qfq	4,049,907	50,327,901	1.30%
2025-05-23	12.48	13.10	12.30	12.35	12.35	qfq	5,114,707	64,270,542	-0.64%
2025-05-22	13.20	13.28	12.36	12.43	12.43	qfq	6,263,600	79,941,140	-5.55%
2025-05-21	13.20	13.80	12.92	13.16	13.16	qfq	7,019,719	93,293,169	-0.75%
2025-05-20	13.79	14.85	13.00	13.26	13.26	qfq	10,816,312	149,615,944	-1.92%
2025-05-16	13.39	13.59	13.25	13.52	13.52	qfq	1,879,395	25,293,473	2.42%
2025-05-15	13.01	13.38	12.96	13.20	13.20	qfq	1,188,216	15,709,660	0.61%
2025-05-14	13.28	13.28	12.95	13.12	13.12	qfq	1,567,309	20,540,404	-2.67%
2025-05-13	13.22	13.49	12.65	13.48	13.48	qfq	3,869,116	50,533,109	1.97%
2025-05-12	13.45	13.61	13.01	13.22	13.22	qfq	2,707,901	35,699,612	-1.86%
2025-05-09	13.43	13.73	13.43	13.47	13.47	qfq	1,209,400	16,425,632	-0.88%
2025-05-08	13.51	13.68	13.24	13.59	13.59	qfq	1,665,500	22,500,363	0.52%
2025-05-07	14.09	14.20	13.27	13.52	13.52	qfq	3,409,317	46,222,420	-3.22%
2025-05-06	12.94	14.07	12.94	13.97	13.97	qfq	3,477,266	47,320,815	4.18%
2025-04-30	13.13	13.79	13.13	13.41	13.41	qfq	5,717,553	77,022,675	2.13%
2025-04-29	13.13	13.13	13.13	13.13	13.13	qfq	457,300	6,004,349	-4.99%
2025-04-28	14.35	14.40	13.82	13.82	13.82	qfq	1,659,903	23,182,844	-5.02%
2025-04-25	14.79	14.99	14.11	14.55	14.55	qfq	4,932,201	71,616,821	-0.48%
2025-04-24	13.70	14.62	13.70	14.62	14.62	qfq	4,790,440	69,216,930	5.03%
2025-04-23	12.83	13.92	12.80	13.92	13.92	qfq	4,504,609	60,808,347	4.90%
2025-04-22	13.32	13.99	13.13	13.27	13.27	qfq	4,678,300	63,842,306	-0.38%
2025-04-21	12.80	13.34	12.65	13.32	13.32	qfq	2,693,301	35,181,158	3.26%
2025-04-18	12.64	13.06	12.28	12.90	12.90	qfq	3,794,610	47,877,679	1.98%
2025-04-17	12.09	12.65	12.03	12.65	12.65	qfq	4,255,116	53,233,715	4.98%
2025-04-16	11.96	12.09	11.73	12.05	12.05	qfq	3,114,710	37,121,361	1.01%
2025-04-15	11.46	11.97	11.38	11.93	11.93	qfq	2,808,769	33,169,640	4.65%
2025-04-14	11.42	11.55	11.32	11.40	11.40	qfq	1,869,669	21,305,321	0.00%
2025-04-11	10.88	11.53	10.88	11.40	11.40	qfq	3,206,619	36,422,649	3.73%
2025-04-10	10.57	10.99	10.57	10.99	10.99	qfq	2,213,101	24,071,459	4.97%
2025-04-09	10.40	10.55	10.10	10.47	10.47	qfq	2,775,100	28,386,000	-1.51%
2025-04-08	10.66	10.98	10.62	10.63	10.63	qfq	2,620,100	27,962,959	-4.92%
2025-04-07	11.22	11.58	11.18	11.18	11.18	qfq	3,148,701	35,551,291	-5.01%
2025-04-03	11.11	11.77	11.11	11.77	11.77	qfq	4,360,382	50,640,782	5.00%
2025-04-02	11.30	11.37	11.11	11.21	11.21	qfq	1,834,500	20,576,344	-0.80%
2025-04-01	11.62	11.80	10.94	11.30	11.30	qfq	3,090,600	35,121,013	-1.82%
2025-03-31	11.20	11.69	11.17	11.51	11.51	qfq	1,686,399	19,349,138	1.59%
2025-03-28	11.54	11.65	11.26	11.33	11.33	qfq	2,460,400	27,986,332	-2.41%
2025-03-27	11.16	11.73	11.16	11.61	11.61	qfq	2,207,499	25,474,680	2.83%
2025-03-26	11.01	11.49	10.98	11.29	11.29	qfq	2,617,299	29,399,999	1.99%
2025-03-25	11.13	11.65	10.90	11.07	11.07	qfq	2,636,117	29,229,657	-1.07%
2025-03-24	10.89	11.34	10.80	11.19	11.19	qfq	3,541,955	39,733,507	3.61%
2025-03-21	11.02	11.02	10.60	10.80	10.80	qfq	1,194,500	12,944,289	0.19%
2025-03-20	10.91	11.00	10.75	10.78	10.78	qfq	1,786,100	19,406,078	-0.65%
2025-03-19	10.95	11.35	10.78	10.85	10.85	qfq	3,379,781	37,367,576	-0.91%
2025-03-18	10.46	10.95	10.43	10.95	10.95	qfq	2,503,272	27,205,061	4.99%
2025-03-17	10.24	10.48	10.13	10.43	10.43	qfq	1,469,200	15,145,957	1.86%
2025-03-14	10.09	10.36	10.03	10.24	10.24	qfq	1,316,880	13,442,475	1.79%
2025-03-13	10.04	10.15	9.93	10.06	10.06	qfq	1,013,670	10,157,334	0.70%
2025-03-12	10.01	10.06	9.96	9.99	9.99	qfq	409,100	4,095,890	-0.20%
2025-03-11	9.84	10.15	9.82	10.01	10.01	qfq	938,300	9,378,241	1.62%
2025-03-10	9.80	9.87	9.76	9.85	9.85	qfq	629,500	6,179,062	0.31%
2025-03-07	9.97	10.02	9.81	9.82	9.82	qfq	1,090,400	10,797,603	-1.80%
2025-03-06	10.02	10.16	10.00	10.00	10.00	qfq	967,100	9,728,537	-1.09%
2025-03-05	10.17	10.38	9.96	10.11	10.11	qfq	1,254,600	12,705,855	-1.84%
2025-03-04	10.39	10.43	10.11	10.30	10.30	qfq	2,005,000	20,598,179	-1.06%
2025-03-03	9.96	10.46	9.85	10.41	10.41	qfq	2,428,900	24,801,930	4.52%
2025-02-28	10.00	10.14	9.90	9.96	9.96	qfq	1,070,100	10,713,597	-0.60%
2025-02-27	9.78	10.10	9.60	10.02	10.02	qfq	1,249,212	12,233,792	2.87%
2025-02-26	9.86	9.88	9.71	9.74	9.74	qfq	776,700	7,598,516	-1.02%
2025-02-25	9.81	9.93	9.78	9.84	9.84	qfq	456,400	4,498,637	-0.40%
2025-02-24	9.82	9.92	9.80	9.88	9.88	qfq	1,108,900	10,909,371	0.10%
2025-02-21	10.02	10.02	9.81	9.87	9.87	qfq	762,600	7,543,160	-1.10%
2025-02-20	9.88	10.07	9.81	9.98	9.98	qfq	694,200	6,914,494	0.60%
2025-02-19	9.85	10.25	9.77	9.92	9.92	qfq	1,888,770	18,898,388	0.61%
2025-02-18	9.93	10.22	9.83	9.86	9.86	qfq	1,434,700	14,400,264	-0.50%
2025-02-17	9.70	9.94	9.70	9.91	9.91	qfq	578,631	5,686,259	1.23%
2025-02-14	9.71	9.81	9.65	9.79	9.79	qfq	1,162,500	11,298,339	0.62%
2025-02-13	9.80	9.91	9.73	9.73	9.73	qfq	701,600	6,891,035	-0.61%
2025-02-12	9.85	9.91	9.73	9.79	9.79	qfq	629,900	6,166,099	-0.71%
2025-02-11	9.89	10.10	9.78	9.86	9.86	qfq	1,189,057	11,784,655	-1.40%
2025-02-10	9.83	10.00	9.72	10.00	10.00	qfq	1,554,671	15,337,677	1.94%
2025-02-07	9.68	10.00	9.68	9.81	9.81	qfq	1,639,500	16,033,129	0.72%
2025-02-06	9.63	9.80	9.63	9.74	9.74	qfq	1,620,370	15,721,757	0.93%
2025-02-05	10.00	10.00	9.52	9.65	9.65	qfq	3,188,757	31,342,244	1.37%
2025-01-27	9.52	9.52	9.52	9.52	9.52	qfq	461,100	4,389,672	4.96%
2025-01-24	8.80	9.18	8.80	9.07	9.07	qfq	765,700	6,929,344	2.25%
2025-01-23	8.78	8.88	8.69	8.87	8.87	qfq	528,000	4,648,076	1.49%
2025-01-22	8.88	8.89	8.67	8.74	8.74	qfq	279,398	2,439,555	-1.35%
2025-01-21	8.77	9.06	8.75	8.86	8.86	qfq	561,440	4,985,764	1.03%
2025-01-20	8.67	8.79	8.63	8.77	8.77	qfq	279,600	2,441,340	1.15%
2025-01-17	8.67	8.77	8.55	8.67	8.67	qfq	226,206	1,958,603	0.12%
2025-01-16	8.53	8.73	8.53	8.66	8.66	qfq	424,600	3,661,508	1.17%
2025-01-15	8.52	8.59	8.45	8.56	8.56	qfq	409,900	3,485,606	0.47%
2025-01-14	8.26	8.62	8.26	8.52	8.52	qfq	378,592	3,205,200	3.02%
2025-01-13	8.22	8.40	8.20	8.27	8.27	qfq	243,600	2,016,644	0.61%
2025-01-10	8.43	8.67	8.21	8.22	8.22	qfq	418,966	3,509,270	-3.07%
2025-01-09	8.42	8.60	8.35	8.48	8.48	qfq	534,209	4,568,257	-0.47%
2025-01-08	8.42	8.66	8.38	8.52	8.52	qfq	397,000	3,376,440	0.47%
2025-01-07	8.31	8.49	8.23	8.48	8.48	qfq	451,700	3,777,002	2.05%
2025-01-06	8.42	8.54	8.23	8.31	8.31	qfq	546,794	4,550,131	-1.66%
2025-01-03	8.72	8.80	8.36	8.45	8.45	qfq	904,000	7,709,252	-3.21%
2025-01-02	8.82	8.98	8.67	8.73	8.73	qfq	552,300	4,860,459	-0.57%
2024-12-31	8.79	8.87	8.66	8.78	8.78	qfq	562,400	4,934,314	0.34%
2024-12-30	8.82	8.95	8.68	8.75	8.75	qfq	468,700	4,103,497	-1.24%
2024-12-27	8.80	9.00	8.70	8.86	8.86	qfq	400,743	3,567,963	0.68%
2024-12-26	8.63	8.87	8.54	8.80	8.80	qfq	665,300	5,814,965	1.62%
2024-12-25	8.95	9.10	8.50	8.66	8.66	qfq	1,041,418	9,011,908	-2.70%
2024-12-24	8.97	9.16	8.70	8.90	8.90	qfq	510,200	4,552,581	-1.11%
2024-12-23	9.40	9.40	9.00	9.00	9.00	qfq	919,830	8,435,601	-4.86%
2024-12-20	9.32	9.49	9.23	9.46	9.46	qfq	521,400	4,891,872	1.50%
2024-12-19	9.30	9.42	9.23	9.32	9.32	qfq	434,500	4,042,465	-0.11%
2024-12-18	9.30	9.46	9.15	9.33	9.33	qfq	530,500	4,956,207	0.32%
2024-12-17	9.63	9.77	9.23	9.30	9.30	qfq	2,045,300	19,285,512	-4.32%
2024-12-16	9.40	9.83	9.27	9.72	9.72	qfq	2,470,666	24,047,878	3.85%
2024-12-13	9.74	9.78	9.26	9.36	9.36	qfq	1,007,900	9,602,647	-3.90%
2024-12-12	9.40	9.85	9.33	9.74	9.74	qfq	1,068,700	10,298,405	3.29%
2024-12-11	9.22	9.46	9.21	9.43	9.43	qfq	904,464	8,461,562	1.40%
2024-12-10	9.41	9.51	9.25	9.30	9.30	qfq	958,700	8,961,568	0.11%
2024-12-09	9.30	9.51	9.19	9.29	9.29	qfq	806,200	7,549,311	-0.11%
2024-12-06	9.20	9.30	9.15	9.30	9.30	qfq	616,800	5,692,644	1.09%
2024-12-05	9.22	9.31	9.15	9.20	9.20	qfq	327,700	3,016,636	0.22%
2024-12-04	9.20	9.34	9.16	9.18	9.18	qfq	374,000	3,448,286	-0.54%
2024-12-03	9.37	9.37	9.22	9.23	9.23	qfq	397,500	3,680,622	-1.07%
2024-12-02	9.31	9.40	9.16	9.33	9.33	qfq	887,600	8,251,698	0.11%
2024-11-29	8.97	9.37	8.97	9.32	9.32	qfq	586,600	5,370,809	2.98%
2024-11-28	8.83	9.22	8.83	9.05	9.05	qfq	322,800	2,934,717	0.00%
2024-11-27	8.79	9.06	8.69	9.05	9.05	qfq	554,800	4,887,527	0.11%
2024-11-26	9.09	9.25	8.91	9.04	9.04	qfq	375,900	3,407,361	0.56%
2024-11-25	8.74	9.00	8.74	8.99	8.99	qfq	364,600	3,257,895	0.90%
2024-11-22	9.11	9.20	8.86	8.91	8.91	qfq	579,300	5,255,916	-1.76%
2024-11-21	9.00	9.24	9.00	9.07	9.07	qfq	380,400	3,461,545	-0.44%
2024-11-20	8.98	9.17	8.90	9.11	9.11	qfq	672,900	6,084,887	1.45%
2024-11-19	8.85	9.09	8.77	8.98	8.98	qfq	729,000	6,495,859	0.67%
2024-11-18	9.28	9.29	8.75	8.92	8.92	qfq	1,288,478	11,429,557	-3.15%
2024-11-15	9.36	9.47	9.02	9.21	9.21	qfq	1,508,100	13,970,233	-2.02%
2024-11-14	9.51	9.64	9.31	9.40	9.40	qfq	1,002,666	9,483,395	-1.98%
2024-11-13	9.78	10.14	9.50	9.59	9.59	qfq	1,418,500	13,756,858	-3.91%
2024-11-12	9.62	10.04	9.59	9.98	9.98	qfq	1,500,116	14,827,604	3.10%
2024-11-11	9.51	9.79	9.21	9.68	9.68	qfq	1,905,857	18,061,204	1.04%
2024-11-08	9.85	9.90	9.56	9.58	9.58	qfq	1,210,804	11,761,247	-2.44%
2024-11-07	9.69	9.87	9.58	9.82	9.82	qfq	787,917	7,678,017	1.45%
2024-11-06	10.00	10.00	9.62	9.68	9.68	qfq	977,047	9,496,231	-2.22%
2024-11-05	9.76	10.13	9.53	9.90	9.90	qfq	1,880,611	18,522,861	1.23%
2024-11-04	9.74	9.97	9.51	9.78	9.78	qfq	1,139,201	11,066,241	-0.20%
2024-11-01	9.99	10.15	9.64	9.80	9.80	qfq	2,039,686	19,984,829	-3.45%
2024-10-31	9.88	10.28	9.70	10.15	10.15	qfq	3,307,006	33,391,542	3.68%
2024-10-30	9.79	9.79	9.40	9.79	9.79	qfq	2,267,502	22,142,033	5.04%
2024-10-29	8.95	9.37	8.66	9.32	9.32	qfq	2,648,109	23,979,211	4.48%
2024-10-28	8.55	8.93	8.51	8.92	8.92	qfq	1,598,107	14,177,322	4.94%
2024-10-25	8.48	8.59	8.42	8.50	8.50	qfq	858,901	7,280,227	0.00%
2024-10-24	8.38	8.55	8.32	8.50	8.50	qfq	601,131	5,084,289	1.07%
2024-10-23	8.38	8.68	8.21	8.41	8.41	qfq	1,268,500	10,789,495	-0.47%
2024-10-22	8.23	8.51	8.03	8.45	8.45	qfq	1,905,031	16,052,444	4.32%
2024-10-21	7.62	8.10	7.62	8.10	8.10	qfq	2,078,601	16,462,190	5.06%
2024-10-18	7.78	7.79	7.54	7.71	7.71	qfq	1,151,500	8,826,698	-0.52%
2024-10-17	7.87	7.88	7.72	7.75	7.75	qfq	626,000	4,877,396	-0.77%
2024-10-16	7.86	7.92	7.71	7.81	7.81	qfq	976,520	7,634,329	-0.64%
2024-10-15	8.02	8.05	7.81	7.86	7.86	qfq	974,022	7,717,833	-1.01%
2024-10-14	7.62	8.00	7.59	7.94	7.94	qfq	1,970,430	15,295,840	4.20%
2024-10-11	7.36	7.78	7.36	7.62	7.62	qfq	1,678,530	12,783,179	2.14%
2024-10-10	7.59	7.60	7.26	7.46	7.46	qfq	1,736,900	12,929,746	-1.45%
2024-10-09	7.51	7.84	7.50	7.57	7.57	qfq	3,072,594	23,565,585	-0.13%
2024-10-08	7.58	7.58	7.35	7.58	7.58	qfq	4,507,659	34,049,394	4.99%
2024-09-30	7.00	7.22	6.90	7.22	7.22	qfq	2,895,888	20,620,614	4.94%
2024-09-27	6.81	6.92	6.75	6.88	6.88	qfq	1,102,100	7,523,058	0.88%
2024-09-26	6.70	6.87	6.63	6.82	6.82	qfq	993,203	6,706,457	1.79%
2024-09-25	6.86	6.93	6.65	6.70	6.70	qfq	1,127,503	7,672,470	-0.74%
2024-09-24	6.50	6.75	6.48	6.75	6.75	qfq	1,010,228	6,678,328	4.17%
2024-09-23	6.46	6.66	6.43	6.48	6.48	qfq	565,300	3,701,797	0.31%
2024-09-20	6.60	6.60	6.43	6.46	6.46	qfq	440,187	2,853,819	0.31%
2024-09-19	6.18	6.51	6.18	6.44	6.44	qfq	714,900	4,559,642	2.55%
2024-09-18	6.34	6.39	6.09	6.28	6.28	qfq	804,800	5,013,689	-2.03%
2024-09-13	6.66	6.69	6.36	6.41	6.41	qfq	1,303,487	8,414,027	-2.88%
2024-09-12	6.40	6.65	6.37	6.60	6.60	qfq	1,453,303	9,485,360	3.29%
2024-09-11	6.26	6.53	6.26	6.39	6.39	qfq	1,725,601	11,050,806	0.16%
2024-09-10	6.16	6.45	6.16	6.38	6.38	qfq	2,123,900	13,530,961	3.91%
2024-09-09	6.02	6.17	6.01	6.14	6.14	qfq	588,887	3,593,008	0.00%
2024-09-06	6.21	6.37	6.07	6.14	6.14	qfq	1,098,300	6,808,544	-1.76%
2024-09-05	6.17	6.34	6.16	6.25	6.25	qfq	977,100	6,099,084	0.16%
2024-09-04	6.52	6.55	6.24	6.24	6.24	qfq	1,480,400	9,355,239	-5.02%
2024-09-03	6.52	6.71	6.50	6.57	6.57	qfq	1,327,300	8,742,763	0.31%
2024-09-02	6.71	6.83	6.55	6.55	6.55	qfq	1,567,800	10,456,464	-4.52%
2024-08-30	6.89	6.98	6.71	6.86	6.86	qfq	2,062,887	14,117,017	-0.58%
2024-08-29	7.10	7.11	6.80	6.90	6.90	qfq	3,106,601	21,786,118	1.92%
2024-08-28	6.77	6.77	6.75	6.77	6.77	qfq	1,895,137	12,829,348	4.96%
2024-08-27	6.45	6.45	6.45	6.45	6.45	qfq	80,800	521,160	5.05%
2024-08-26	6.14	6.14	6.14	6.14	6.14	qfq	104,500	641,630	4.96%
2024-08-23	6.02	6.07	5.85	5.85	5.85	qfq	298,300	1,772,714	-3.15%
2024-08-22	6.11	6.11	6.04	6.04	6.04	qfq	225,100	1,365,474	-0.66%
2024-08-21	6.08	6.13	6.02	6.08	6.08	qfq	160,600	973,790	0.00%
2024-08-20	6.17	6.17	6.03	6.08	6.08	qfq	290,201	1,765,838	-0.98%
2024-08-19	6.21	6.29	6.10	6.14	6.14	qfq	527,000	3,243,373	-2.23%
2024-08-16	6.49	6.49	6.27	6.28	6.28	qfq	651,700	4,144,972	-3.38%
2024-08-15	6.40	6.54	6.40	6.50	6.50	qfq	415,201	2,682,284	-0.15%
2024-08-14	6.67	6.67	6.48	6.51	6.51	qfq	226,200	1,483,983	-1.96%
2024-08-13	6.64	6.71	6.56	6.64	6.64	qfq	315,200	2,093,050	-1.48%
2024-08-12	6.62	6.83	6.50	6.74	6.74	qfq	374,200	2,509,389	0.90%
2024-08-09	6.69	6.85	6.64	6.68	6.68	qfq	501,003	3,379,785	-1.91%
2024-08-08	6.60	6.90	6.45	6.81	6.81	qfq	957,400	6,459,433	3.50%
2024-08-07	6.52	6.65	6.41	6.58	6.58	qfq	340,500	2,219,732	0.30%
2024-08-06	6.45	6.58	6.29	6.56	6.56	qfq	395,700	2,546,422	1.86%
2024-08-05	6.61	6.64	6.35	6.44	6.44	qfq	326,400	2,127,448	-2.57%
2024-08-02	6.48	6.65	6.46	6.61	6.61	qfq	373,600	2,463,395	1.38%
2024-08-01	6.49	6.58	6.42	6.52	6.52	qfq	348,800	2,263,480	0.31%
2024-07-31	6.39	6.55	6.38	6.50	6.50	qfq	305,800	1,982,665	1.56%
2024-07-30	6.40	6.49	6.29	6.40	6.40	qfq	363,200	2,322,209	0.47%
2024-07-29	6.33	6.43	6.29	6.37	6.37	qfq	159,700	1,013,659	-0.62%
2024-07-26	6.34	6.49	6.26	6.41	6.41	qfq	197,800	1,264,190	0.94%
2024-07-25	6.31	6.42	6.20	6.35	6.35	qfq	285,900	1,801,103	0.00%
2024-07-24	6.41	6.59	6.23	6.35	6.35	qfq	418,300	2,671,445	-3.05%
2024-07-23	6.36	6.77	6.36	6.55	6.55	qfq	628,500	4,160,512	1.08%
2024-07-22	6.29	6.60	6.25	6.48	6.48	qfq	582,100	3,710,133	-1.07%
2024-07-19	6.30	6.64	6.21	6.55	6.55	qfq	1,089,600	6,829,447	0.15%
2024-07-18	6.80	6.80	6.54	6.54	6.54	qfq	611,649	4,008,781	-4.94%
2024-07-17	7.15	7.17	6.87	6.88	6.88	qfq	436,008	3,039,032	-3.64%
2024-07-16	7.29	7.29	7.13	7.14	7.14	qfq	521,500	3,732,801	-2.06%
2024-07-15	7.46	7.46	7.26	7.29	7.29	qfq	213,700	1,565,532	-2.28%
2024-07-12	7.43	7.55	7.43	7.46	7.46	qfq	177,600	1,325,806	-1.19%
2024-07-11	7.60	7.62	7.50	7.55	7.55	qfq	229,900	1,733,961	0.27%
2024-07-10	7.45	7.58	7.37	7.53	7.53	qfq	125,301	941,064	0.00%
2024-07-09	7.41	7.53	7.24	7.53	7.53	qfq	379,100	2,785,633	1.62%
2024-07-08	7.65	7.71	7.41	7.41	7.41	qfq	213,000	1,597,757	-3.14%
2024-07-05	7.43	7.66	7.43	7.65	7.65	qfq	435,200	3,301,110	1.86%
2024-07-04	7.42	7.58	7.40	7.51	7.51	qfq	251,400	1,881,314	-0.66%
2024-07-03	7.45	7.65	7.45	7.56	7.56	qfq	206,700	1,554,939	-0.79%
2024-07-02	7.47	7.64	7.47	7.62	7.62	qfq	90,900	687,219	0.66%
2024-07-01	7.37	7.59	7.28	7.57	7.57	qfq	266,800	1,977,498	2.16%
2024-06-28	7.38	7.52	7.28	7.41	7.41	qfq	313,400	2,308,656	-1.20%
2024-06-27	7.69	7.70	7.45	7.50	7.50	qfq	302,900	2,290,435	-2.72%
2024-06-26	7.69	7.76	7.55	7.71	7.71	qfq	264,920	2,022,726	1.45%
2024-06-25	7.71	7.80	7.51	7.60	7.60	qfq	345,700	2,647,602	-1.43%
2024-06-24	7.88	7.89	7.69	7.71	7.71	qfq	147,400	1,138,332	-2.53%
2024-06-21	7.95	7.95	7.72	7.91	7.91	qfq	149,300	1,171,992	2.46%
2024-06-20	7.94	8.07	7.67	7.72	7.72	qfq	219,200	1,718,242	-3.14%
2024-06-19	8.00	8.03	7.96	7.97	7.97	qfq	198,500	1,586,647	-0.50%
2024-06-18	8.03	8.08	7.96	8.01	8.01	qfq	254,800	2,039,184	-0.37%
2024-06-17	7.99	8.17	7.95	8.04	8.04	qfq	471,993	3,803,159	0.00%
2024-06-14	8.21	8.23	7.69	8.04	8.04	qfq	1,100,534	8,775,324	-0.50%
2024-06-12	7.85	8.22	7.85	8.08	8.08	qfq	388,333	3,151,415	1.00%
2024-06-11	7.70	8.04	7.62	8.00	8.00	qfq	130,903	1,020,497	1.91%
2024-06-07	7.69	7.85	7.35	7.85	7.85	qfq	230,300	1,773,795	2.61%
2024-06-06	7.99	8.00	7.64	7.65	7.65	qfq	1,030,130	7,955,634	-4.85%
2024-06-05	8.18	8.21	7.96	8.04	8.04	qfq	736,050	5,908,526	-4.06%
2024-06-04	8.22	8.42	8.00	8.38	8.38	qfq	533,502	4,350,767	2.82%
2024-06-03	8.45	8.45	8.06	8.15	8.15	qfq	263,200	2,147,716	0.37%
2024-05-31	8.11	8.16	7.96	8.12	8.12	qfq	249,900	2,016,446	1.50%
2024-05-30	8.18	8.18	7.99	8.00	8.00	qfq	500,500	4,032,921	-0.87%
2024-05-29	8.12	8.22	8.03	8.07	8.07	qfq	292,400	2,368,851	-0.62%
2024-05-28	8.40	8.48	8.08	8.12	8.12	qfq	782,600	6,409,466	-4.47%
2024-05-27	8.29	8.50	8.22	8.50	8.50	qfq	396,900	3,323,906	2.41%
2024-05-24	8.43	8.43	8.15	8.30	8.30	qfq	781,810	6,493,433	0.24%
2024-05-23	8.39	8.39	8.22	8.28	8.28	qfq	294,200	2,434,743	-1.19%
2024-05-22	8.53	8.53	8.21	8.38	8.38	qfq	636,750	5,320,919	-1.76%
2024-05-21	8.48	8.67	8.35	8.53	8.53	qfq	969,900	8,283,921	0.24%
2024-05-20	8.17	8.52	8.17	8.51	8.51	qfq	1,089,852	9,156,807	4.16%
2024-05-17	8.20	8.20	8.06	8.17	8.17	qfq	164,200	1,336,848	0.12%
2024-05-16	8.30	8.30	8.04	8.16	8.16	qfq	305,800	2,485,658	-0.73%
2024-05-15	8.33	8.33	8.14	8.22	8.22	qfq	198,100	1,627,230	-0.48%
2024-05-14	8.03	8.40	8.03	8.26	8.26	qfq	245,600	2,034,636	-1.20%
2024-05-13	8.31	8.56	8.31	8.36	8.36	qfq	298,200	2,514,953	-0.48%
2024-05-10	8.54	8.54	8.37	8.40	8.40	qfq	276,900	2,325,346	-0.94%
2024-05-09	8.55	8.60	8.42	8.48	8.48	qfq	322,753	2,735,157	0.71%
2024-05-08	8.75	8.75	8.41	8.42	8.42	qfq	384,599	3,260,453	-0.82%
2024-05-07	8.59	8.63	8.45	8.49	8.49	qfq	269,455	2,297,313	-0.24%
2024-05-06	8.36	8.79	8.36	8.51	8.51	qfq	479,469	4,099,489	-3.08%
2024-04-30	8.78	8.87	8.71	8.78	8.78	qfq	326,000	2,866,965	-0.11%
2024-04-29	8.76	9.00	8.49	8.79	8.79	qfq	753,453	6,640,871	-1.12%
2024-04-26	8.50	8.93	8.50	8.89	8.89	qfq	1,173,353	10,361,334	4.59%
2024-04-25	8.41	8.60	8.34	8.50	8.50	qfq	455,150	3,875,767	1.07%
2024-04-24	8.12	8.42	8.12	8.41	8.41	qfq	784,701	6,570,204	4.86%
2024-04-23	8.00	8.15	7.88	8.02	8.02	qfq	415,201	3,336,501	-2.08%
2024-04-22	7.70	8.20	7.55	8.19	8.19	qfq	1,302,016	9,923,204	3.02%
2024-04-19	8.05	8.17	7.94	7.95	7.95	qfq	1,175,301	9,361,916	-4.90%
2024-04-18	8.30	8.48	8.28	8.36	8.36	qfq	429,400	3,591,767	-0.59%
2024-04-17	8.00	8.70	8.00	8.41	8.41	qfq	744,402	6,238,482	0.60%
2024-04-16	8.62	8.66	8.36	8.36	8.36	qfq	640,200	5,369,983	-5.00%
2024-04-15	8.80	9.02	8.80	8.80	8.80	qfq	1,451,500	12,799,053	-4.97%
2024-04-12	9.26	9.26	9.15	9.26	9.26	qfq	185,600	1,711,005	0.43%
2024-04-11	9.18	9.45	9.06	9.22	9.22	qfq	561,700	5,184,627	0.33%
2024-04-10	9.63	9.63	9.15	9.19	9.19	qfq	743,100	6,957,800	-4.57%
2024-04-09	9.51	9.69	9.37	9.63	9.63	qfq	853,103	8,147,319	0.31%
2024-04-08	9.60	10.10	9.47	9.60	9.60	qfq	881,500	8,643,817	-0.21%
2024-04-03	9.30	9.69	9.25	9.62	9.62	qfq	1,188,001	11,383,964	3.44%
2024-04-02	9.10	9.30	9.10	9.30	9.30	qfq	717,520	6,609,328	1.86%
2024-04-01	9.08	9.18	9.08	9.13	9.13	qfq	659,100	6,024,116	-0.11%
2024-03-29	8.96	9.18	8.91	9.14	9.14	qfq	576,000	5,236,041	2.01%
2024-03-28	9.03	9.06	8.82	8.96	8.96	qfq	531,100	4,760,889	-0.99%
2024-03-27	8.70	9.14	8.65	9.05	9.05	qfq	1,310,500	11,772,795	4.02%
2024-03-26	8.60	8.79	8.60	8.70	8.70	qfq	285,101	2,473,817	0.93%
2024-03-25	8.67	8.74	8.61	8.62	8.62	qfq	430,801	3,732,467	-0.58%
2024-03-22	8.76	8.76	8.55	8.67	8.67	qfq	727,800	6,287,322	-0.91%
2024-03-21	8.85	8.87	8.72	8.75	8.75	qfq	415,106	3,642,887	-1.13%
2024-03-20	8.69	8.88	8.69	8.85	8.85	qfq	378,151	3,320,557	0.57%
2024-03-19	9.01	9.01	8.75	8.80	8.80	qfq	1,108,607	9,798,857	-1.68%
2024-03-18	9.00	9.04	8.91	8.95	8.95	qfq	859,101	7,696,622	-1.00%
2024-03-15	9.00	9.08	8.91	9.04	9.04	qfq	422,001	3,806,211	0.44%
2024-03-14	9.01	9.07	8.95	9.00	9.00	qfq	442,900	3,990,507	0.11%
2024-03-13	9.00	9.11	8.93	8.99	8.99	qfq	346,700	3,117,500	-1.43%
2024-03-12	8.98	9.17	8.87	9.12	9.12	qfq	761,100	6,832,858	2.13%
2024-03-11	8.78	8.95	8.65	8.93	8.93	qfq	526,117	4,636,523	3.12%
2024-03-08	8.54	8.72	8.45	8.66	8.66	qfq	446,800	3,825,945	1.88%
2024-03-07	8.77	8.82	8.49	8.50	8.50	qfq	1,003,300	8,696,512	-3.08%
2024-03-06	8.74	8.85	8.66	8.77	8.77	qfq	498,792	4,381,257	-0.23%
2024-03-05	8.86	8.86	8.70	8.79	8.79	qfq	499,000	4,384,565	-0.11%
2024-03-04	8.93	8.94	8.74	8.80	8.80	qfq	824,500	7,277,967	-1.68%
2024-03-01	9.16	9.16	8.80	8.95	8.95	qfq	1,087,101	9,719,858	-1.21%
2024-02-29	8.98	9.16	8.80	9.06	9.06	qfq	961,718	8,665,206	0.55%
2024-02-28	9.43	9.60	9.01	9.01	9.01	qfq	1,304,500	12,213,763	-4.45%
2024-02-27	9.33	9.45	9.33	9.43	9.43	qfq	512,101	4,812,371	-0.21%
2024-02-26	9.45	9.61	9.22	9.45	9.45	qfq	827,800	7,820,555	-0.53%
2024-02-23	9.11	9.65	9.06	9.50	9.50	qfq	1,516,102	14,079,870	3.26%
2024-02-22	9.10	9.21	9.00	9.20	9.20	qfq	744,505	6,802,900	0.88%
2024-02-21	9.07	9.28	9.00	9.12	9.12	qfq	763,350	6,995,123	0.66%
2024-02-20	9.11	9.25	9.00	9.06	9.06	qfq	922,120	8,380,453	-1.52%
2024-02-19	9.00	9.40	8.90	9.20	9.20	qfq	1,270,900	11,552,909	0.11%
2024-02-08	8.50	9.19	8.31	9.19	9.19	qfq	1,665,687	14,708,869	5.03%
2024-02-07	8.72	9.14	8.72	8.75	8.75	qfq	2,528,229	22,473,147	-4.68%
2024-02-06	9.18	9.18	9.18	9.18	9.18	qfq	346,700	3,182,706	-4.97%
2024-02-05	9.66	9.66	9.66	9.66	9.66	qfq	88,700	856,842	-5.01%
2024-02-02	10.53	10.69	10.17	10.17	10.17	qfq	652,300	6,700,680	-4.95%
2024-02-01	10.87	10.90	10.51	10.70	10.70	qfq	898,000	9,557,577	-2.55%
2024-01-31	11.12	11.12	10.60	10.98	10.98	qfq	1,000,740	10,832,969	-1.44%
2024-01-30	11.06	11.14	10.66	11.14	11.14	qfq	919,546	10,011,695	0.00%
2024-01-29	11.31	11.39	10.97	11.14	11.14	qfq	601,500	6,696,287	-1.76%
2024-01-26	11.11	11.43	11.11	11.34	11.34	qfq	904,400	10,213,614	0.89%
2024-01-25	11.03	11.24	11.01	11.24	11.24	qfq	713,301	7,942,260	0.81%
2024-01-24	10.82	11.15	10.73	11.15	11.15	qfq	1,122,576	12,292,117	1.55%
2024-01-23	10.35	10.99	10.35	10.98	10.98	qfq	739,200	7,901,954	0.92%
2024-01-22	10.80	11.18	10.69	10.88	10.88	qfq	762,376	8,298,108	1.21%
2024-01-19	10.25	10.75	10.25	10.75	10.75	qfq	849,900	8,937,849	4.98%
2024-01-18	10.49	10.49	10.22	10.24	10.24	qfq	816,632	8,419,607	-2.38%
2024-01-17	10.82	10.82	10.48	10.49	10.49	qfq	851,900	9,003,195	-3.50%
2024-01-16	11.29	11.29	10.87	10.87	10.87	qfq	1,275,400	13,976,663	-3.72%
2024-01-15	11.26	11.33	10.96	11.29	11.29	qfq	1,069,900	11,930,187	0.27%
2024-01-12	11.11	11.29	11.11	11.26	11.26	qfq	478,500	5,376,898	0.45%
2024-01-11	11.15	11.29	11.08	11.21	11.21	qfq	502,000	5,603,751	0.36%
2024-01-10	10.88	11.25	10.88	11.17	11.17	qfq	650,200	7,197,497	1.64%
2024-01-09	10.82	11.09	10.82	10.99	10.99	qfq	443,300	4,851,975	1.57%
2024-01-08	10.99	11.05	10.72	10.82	10.82	qfq	1,120,354	12,188,120	-2.43%
2024-01-05	11.13	11.27	10.85	11.09	11.09	qfq	1,225,800	13,521,837	-0.89%
2024-01-04	11.24	11.24	11.00	11.19	11.19	qfq	1,189,500	13,212,463	-1.06%
2024-01-03	11.60	11.71	11.16	11.31	11.31	qfq	1,001,400	11,412,452	-2.67%
2024-01-02	11.61	11.81	11.53	11.62	11.62	qfq	511,000	5,965,129	-0.34%
2023-12-29	12.03	12.12	11.60	11.66	11.66	qfq	1,253,200	14,774,741	-3.72%
2023-12-28	12.15	12.41	12.01	12.11	12.11	qfq	1,308,300	15,969,780	-0.16%
2023-12-27	11.63	12.22	11.52	12.13	12.13	qfq	1,303,600	15,492,545	4.21%
2023-12-26	11.40	11.71	11.33	11.64	11.64	qfq	743,101	8,559,235	1.22%
2023-12-25	11.44	11.53	11.30	11.50	11.50	qfq	454,501	5,199,109	0.44%
2023-12-22	11.41	11.53	11.24	11.45	11.45	qfq	456,000	5,179,484	0.00%
2023-12-21	11.07	11.45	11.05	11.45	11.45	qfq	675,700	7,616,795	3.06%
2023-12-20	10.98	11.17	10.98	11.11	11.11	qfq	141,000	1,563,192	0.45%
2023-12-19	10.97	11.09	10.91	11.06	11.06	qfq	583,500	6,425,483	0.55%
2023-12-18	11.43	11.43	10.98	11.00	11.00	qfq	1,062,900	11,838,566	-3.34%
2023-12-15	11.28	11.74	11.19	11.38	11.38	qfq	1,028,000	11,855,136	1.79%
2023-12-14	11.15	11.28	11.10	11.18	11.18	qfq	380,000	4,243,205	0.27%
2023-12-13	11.24	11.28	11.13	11.15	11.15	qfq	339,900	3,807,399	-0.98%
2023-12-12	11.23	11.31	11.06	11.26	11.26	qfq	482,600	5,392,598	-0.53%
2023-12-11	11.10	11.47	11.00	11.32	11.32	qfq	517,600	5,808,215	1.98%
2023-12-08	11.28	11.28	11.02	11.10	11.10	qfq	829,800	9,230,297	-1.33%
2023-12-07	11.55	11.58	11.23	11.25	11.25	qfq	814,700	9,265,293	-1.83%
2023-12-06	11.57	11.71	11.41	11.46	11.46	qfq	566,500	6,542,274	-0.95%
2023-12-05	11.65	11.76	11.51	11.57	11.57	qfq	940,900	10,960,275	-0.77%
2023-12-04	11.41	11.70	11.41	11.66	11.66	qfq	725,000	8,379,721	1.48%
2023-12-01	11.69	11.71	11.39	11.49	11.49	qfq	1,414,600	16,283,447	-1.79%
2023-11-30	11.30	11.74	11.18	11.70	11.70	qfq	1,135,200	12,961,828	4.37%
2023-11-29	11.31	11.41	11.16	11.21	11.21	qfq	843,600	9,522,931	0.27%
2023-11-28	11.48	11.48	11.15	11.18	11.18	qfq	1,101,720	12,430,288	0.09%
2023-11-27	11.32	11.73	11.01	11.17	11.17	qfq	2,420,700	27,300,245	-3.62%
2023-11-24	11.62	12.05	11.59	11.59	11.59	qfq	2,249,700	26,537,767	-1.19%
2023-11-23	11.72	12.10	11.55	11.73	11.73	qfq	1,843,100	21,777,278	-0.42%
2023-11-22	11.71	12.19	11.30	11.78	11.78	qfq	3,121,901	36,828,317	0.68%
2023-11-21	11.46	11.96	11.46	11.70	11.70	qfq	4,204,572	49,673,193	2.72%
2023-11-20	10.80	11.39	10.71	11.39	11.39	qfq	4,002,405	44,410,133	4.98%
2023-11-17	10.32	10.85	10.32	10.85	10.85	qfq	3,844,524	41,393,801	5.03%
2023-11-16	10.16	10.38	10.16	10.33	10.33	qfq	589,400	6,079,696	0.49%
2023-11-15	10.15	10.34	10.10	10.28	10.28	qfq	1,015,600	10,408,061	1.28%
2023-11-14	10.24	10.27	10.02	10.15	10.15	qfq	1,289,000	13,081,509	-0.78%
2023-11-13	10.57	10.60	10.21	10.23	10.23	qfq	1,627,900	16,907,503	-3.40%
2023-11-10	10.70	10.70	10.55	10.59	10.59	qfq	1,235,202	13,113,056	-1.12%
2023-11-09	10.59	10.72	10.42	10.71	10.71	qfq	1,732,900	18,332,719	0.19%
2023-11-08	10.63	10.72	10.54	10.69	10.69	qfq	1,310,595	13,954,677	0.38%
2023-11-07	10.52	10.83	10.44	10.65	10.65	qfq	1,785,600	18,928,644	1.43%
2023-11-06	10.50	10.58	10.34	10.50	10.50	qfq	1,591,600	16,634,235	-0.47%
2023-11-03	10.33	10.64	10.24	10.55	10.55	qfq	1,486,195	15,565,523	2.13%
2023-11-02	10.24	10.40	10.20	10.33	10.33	qfq	1,787,947	18,393,934	1.37%
2023-11-01	10.15	10.24	10.08	10.19	10.19	qfq	647,903	6,580,076	0.39%
2023-10-31	10.10	10.28	10.08	10.15	10.15	qfq	945,000	9,627,326	-0.39%
2023-10-30	10.41	10.55	10.17	10.19	10.19	qfq	2,020,231	20,838,697	-2.11%
2023-10-27	10.45	10.69	10.25	10.41	10.41	qfq	1,187,281	12,380,550	-0.48%
2023-10-26	10.76	10.98	10.25	10.46	10.46	qfq	3,350,902	35,661,911	-2.79%
2023-10-25	10.39	10.77	10.22	10.76	10.76	qfq	2,561,428	26,925,159	3.46%
2023-10-24	10.68	10.68	10.35	10.40	10.40	qfq	1,470,409	15,435,208	-0.95%
2023-10-23	10.26	10.54	10.09	10.50	10.50	qfq	2,002,057	20,751,696	2.04%
2023-10-20	10.08	10.32	9.89	10.29	10.29	qfq	2,042,431	20,650,273	1.18%
2023-10-19	10.51	10.62	10.17	10.17	10.17	qfq	2,720,788	28,024,012	-4.95%
2023-10-18	10.33	10.85	10.11	10.70	10.70	qfq	3,772,989	40,005,087	3.28%
2023-10-17	9.90	10.40	9.89	10.36	10.36	qfq	3,739,900	38,515,160	4.65%
2023-10-16	10.16	10.16	9.86	9.90	9.90	qfq	2,533,700	25,386,245	-0.30%
2023-10-13	9.66	9.95	9.54	9.93	9.93	qfq	1,378,816	13,537,454	2.90%
2023-10-12	9.78	9.80	9.62	9.65	9.65	qfq	828,300	7,998,079	-0.82%
2023-10-11	9.89	9.94	9.66	9.73	9.73	qfq	1,262,206	12,305,000	-1.62%
2023-10-10	9.69	9.98	9.56	9.89	9.89	qfq	1,409,500	13,737,036	2.70%
2023-10-09	9.68	9.70	9.49	9.63	9.63	qfq	936,805	8,989,400	-0.52%
2023-09-28	9.95	9.95	9.58	9.68	9.68	qfq	2,631,600	25,602,601	-1.53%
2023-09-27	9.50	9.89	9.50	9.83	9.83	qfq	2,103,495	20,376,117	3.58%
2023-09-26	9.56	9.77	9.42	9.49	9.49	qfq	1,543,900	14,778,237	2.04%
2023-09-25	9.34	9.49	9.23	9.30	9.30	qfq	1,489,702	13,927,069	-1.38%
2023-09-22	9.40	9.59	9.22	9.43	9.43	qfq	3,270,702	30,674,947	-2.18%
2023-09-21	10.34	10.38	9.61	9.64	9.64	qfq	4,654,802	46,629,237	-3.02%
2023-09-20	9.71	9.94	9.64	9.94	9.94	qfq	2,292,812	22,590,907	4.96%
2023-09-19	9.47	9.47	9.40	9.47	9.47	qfq	2,652,528	25,117,047	4.99%
2023-09-18	9.01	9.10	8.96	9.02	9.02	qfq	293,700	2,653,301	0.11%
2023-09-15	8.98	9.12	8.96	9.01	9.01	qfq	344,400	3,109,182	0.11%
2023-09-14	9.20	9.20	8.90	9.00	9.00	qfq	1,194,302	10,780,698	-2.39%
2023-09-13	9.28	9.28	9.15	9.22	9.22	qfq	283,000	2,601,257	-0.32%
2023-09-12	9.32	9.35	9.17	9.25	9.25	qfq	815,400	7,522,858	-0.75%
2023-09-11	9.50	9.50	9.30	9.32	9.32	qfq	509,000	4,783,661	-1.89%
2023-09-08	9.39	9.52	9.30	9.50	9.50	qfq	502,600	4,720,923	0.64%
2023-09-07	9.65	9.65	9.38	9.44	9.44	qfq	283,767	2,682,571	-2.18%
2023-09-06	9.60	9.65	9.36	9.65	9.65	qfq	1,058,300	10,004,505	-0.31%
2023-09-05	9.73	9.90	9.49	9.68	9.68	qfq	1,054,800	10,200,424	-1.93%
2023-09-04	9.79	10.12	9.64	9.87	9.87	qfq	769,300	7,567,653	0.61%
2023-09-01	9.42	9.89	9.38	9.81	9.81	qfq	1,241,498	11,909,191	4.14%
2023-08-31	9.20	9.45	8.98	9.42	9.42	qfq	1,282,069	11,812,225	0.96%
2023-08-30	9.11	9.45	9.11	9.33	9.33	qfq	536,101	4,981,448	0.21%
2023-08-29	9.02	9.37	9.02	9.31	9.31	qfq	944,754	8,708,972	1.20%
2023-08-28	9.58	9.58	8.89	9.20	9.20	qfq	1,627,754	14,707,602	0.00%
2023-08-25	9.04	9.35	8.90	9.20	9.20	qfq	1,399,555	12,772,078	-0.76%
2023-08-24	9.36	9.55	9.23	9.27	9.27	qfq	1,973,568	18,594,054	-2.01%
2023-08-23	9.64	9.95	9.46	9.46	9.46	qfq	2,638,926	25,166,548	-5.02%
2023-08-22	11.00	11.00	9.96	9.96	9.96	qfq	5,138,244	53,625,040	-4.96%
2023-08-21	10.48	10.48	10.48	10.48	10.48	qfq	448,510	4,700,385	5.01%
2023-08-18	9.60	10.07	9.55	9.98	9.98	qfq	1,337,501	13,222,746	2.89%
2023-08-17	8.88	9.72	8.88	9.70	9.70	qfq	2,138,091	20,127,968	4.75%
2023-08-16	9.71	9.74	9.26	9.26	9.26	qfq	1,199,300	11,188,772	-5.03%
2023-08-15	9.45	9.88	9.42	9.75	9.75	qfq	1,161,270	11,291,281	-0.51%
2023-08-14	9.94	10.20	9.80	9.80	9.80	qfq	1,718,200	16,920,883	-5.04%
2023-08-11	10.09	10.58	10.02	10.32	10.32	qfq	2,258,527	23,689,136	2.38%
2023-08-10	9.72	10.09	9.72	10.08	10.08	qfq	1,120,810	11,193,107	3.49%
2023-08-09	9.88	9.93	9.71	9.74	9.74	qfq	879,701	8,610,777	-1.52%
2023-08-08	9.49	9.95	9.49	9.89	9.89	qfq	1,859,301	18,137,905	4.21%
2023-08-07	9.70	9.70	9.34	9.49	9.49	qfq	1,644,849	15,596,751	-0.42%
2023-08-04	9.29	9.70	9.21	9.53	9.53	qfq	1,983,651	18,853,728	2.58%
2023-08-03	9.13	9.31	9.05	9.29	9.29	qfq	784,201	7,181,485	1.53%
2023-08-02	9.02	9.15	9.00	9.15	9.15	qfq	777,402	7,072,918	0.77%
2023-08-01	9.02	9.13	9.02	9.08	9.08	qfq	648,228	5,886,962	0.55%
2023-07-31	9.17	9.17	9.00	9.03	9.03	qfq	658,488	5,957,962	-0.88%
2023-07-28	9.01	9.12	8.95	9.11	9.11	qfq	715,500	6,489,696	0.11%
2023-07-27	9.14	9.15	9.02	9.10	9.10	qfq	412,000	3,746,654	-0.22%
2023-07-26	9.05	9.20	8.97	9.12	9.12	qfq	1,037,688	9,412,027	0.77%
2023-07-25	8.99	9.20	8.85	9.05	9.05	qfq	1,926,188	17,485,180	1.23%
2023-07-24	8.66	8.98	8.61	8.94	8.94	qfq	1,952,888	17,339,114	3.23%
2023-07-21	8.41	8.72	8.35	8.66	8.66	qfq	1,381,204	11,864,971	2.73%
2023-07-20	8.30	8.64	8.26	8.43	8.43	qfq	1,115,700	9,405,069	1.32%
2023-07-19	8.32	8.34	8.21	8.32	8.32	qfq	472,017	3,909,417	0.60%
2023-07-18	8.29	8.33	8.24	8.27	8.27	qfq	305,800	2,535,959	-0.24%
2023-07-17	8.12	8.30	8.10	8.29	8.29	qfq	364,317	2,984,387	-0.24%