SECURITY DETAIL · RAW DATA

宜宾纸业600793.SH

ASSECNYSTOCK

最近收盘价13.552026-07-17

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

最近交易日2026-07-17

成交量（股）8,525,600

成交额（元）117,496,431

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 0 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
最近三年无公司行动记录

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	13.97	14.22	13.30	13.55	13.55	qfq	8,525,600	117,496,431	-3.42%
2026-07-16	14.26	14.72	13.81	14.03	14.03	qfq	9,105,734	129,650,544	-2.57%
2026-07-15	14.33	15.17	14.18	14.40	14.40	qfq	11,465,900	166,210,132	-1.50%
2026-07-14	14.93	15.54	14.36	14.62	14.62	qfq	11,270,744	166,924,613	-1.22%
2026-07-13	15.69	16.08	14.80	14.80	14.80	qfq	14,651,600	223,886,595	-9.98%
2026-07-10	16.87	17.62	15.83	16.44	16.44	qfq	17,996,004	299,155,539	-1.38%
2026-07-09	17.50	18.25	16.57	16.67	16.67	qfq	22,189,511	379,797,370	-9.45%
2026-07-08	19.00	19.40	17.65	18.41	18.41	qfq	29,595,801	546,335,524	-4.96%
2026-07-07	17.65	19.37	17.65	19.37	19.37	qfq	16,902,915	321,315,285	9.99%
2026-07-06	17.60	17.61	15.50	17.61	17.61	qfq	18,541,166	321,431,888	9.99%
2026-07-03	16.01	16.01	16.00	16.01	16.01	qfq	3,656,780	58,544,751	10.03%
2026-07-02	13.30	14.55	13.30	14.55	14.55	qfq	4,439,271	63,533,421	9.98%
2026-07-01	12.04	13.23	12.02	13.23	13.23	qfq	8,154,750	104,958,899	9.98%
2026-06-30	12.01	12.10	11.66	12.03	12.03	qfq	3,739,292	44,515,874	0.00%
2026-06-29	11.74	12.10	11.43	12.03	12.03	qfq	5,227,500	61,920,226	2.38%
2026-06-26	12.20	12.21	11.72	11.75	11.75	qfq	5,569,614	66,022,953	-3.77%
2026-06-25	12.96	13.06	12.08	12.21	12.21	qfq	7,634,120	95,314,922	-3.86%
2026-06-24	14.02	14.02	12.63	12.70	12.70	qfq	11,996,400	156,003,022	-8.96%
2026-06-23	12.80	13.95	12.63	13.95	13.95	qfq	9,704,300	131,516,243	10.02%
2026-06-22	12.85	12.85	12.16	12.68	12.68	qfq	3,823,400	47,575,662	-0.94%
2026-06-18	13.15	13.15	12.63	12.80	12.80	qfq	2,630,800	33,604,821	-1.16%
2026-06-17	13.28	13.37	12.83	12.95	12.95	qfq	3,137,900	40,717,636	-2.63%
2026-06-16	13.40	13.43	13.02	13.30	13.30	qfq	3,083,100	40,834,860	-1.04%
2026-06-15	13.60	13.90	13.38	13.44	13.44	qfq	3,992,700	54,069,147	-2.04%
2026-06-12	13.50	13.80	13.20	13.72	13.72	qfq	3,906,300	53,141,231	2.46%
2026-06-11	13.42	13.68	13.10	13.39	13.39	qfq	3,263,200	43,393,734	-0.96%
2026-06-10	13.44	14.11	13.35	13.52	13.52	qfq	3,934,300	53,610,965	-0.44%
2026-06-09	14.04	14.09	13.47	13.58	13.58	qfq	5,103,090	69,815,460	-2.65%
2026-06-08	13.25	14.80	13.20	13.95	13.95	qfq	8,734,811	123,442,085	3.33%
2026-06-05	13.67	13.70	13.17	13.50	13.50	qfq	3,373,700	45,442,495	-0.07%
2026-06-04	13.84	13.88	13.39	13.51	13.51	qfq	2,735,537	37,145,073	-2.38%
2026-06-03	14.12	14.12	13.75	13.84	13.84	qfq	3,056,665	42,334,101	-1.91%
2026-06-02	14.56	14.67	13.99	14.11	14.11	qfq	3,002,800	42,443,960	-3.16%
2026-06-01	14.13	14.72	14.01	14.57	14.57	qfq	3,786,600	54,924,196	2.97%
2026-05-29	14.52	14.52	14.07	14.15	14.15	qfq	2,913,011	41,569,527	-2.55%
2026-05-28	14.50	15.00	14.28	14.52	14.52	qfq	3,395,260	49,599,865	0.14%
2026-05-27	14.83	14.83	14.38	14.50	14.50	qfq	3,201,500	46,494,607	-2.49%
2026-05-26	14.80	15.00	14.55	14.87	14.87	qfq	2,880,100	42,517,702	0.07%
2026-05-25	15.13	15.25	14.68	14.86	14.86	qfq	2,449,460	36,448,833	-1.78%
2026-05-22	14.91	15.25	14.74	15.13	15.13	qfq	2,748,300	41,432,612	1.27%
2026-05-21	15.45	15.68	14.90	14.94	14.94	qfq	3,996,131	61,007,739	-3.74%
2026-05-20	15.92	15.93	15.45	15.52	15.52	qfq	2,798,965	43,609,942	-3.00%
2026-05-19	16.01	16.18	15.79	16.00	16.00	qfq	2,035,800	32,529,699	0.88%
2026-05-18	15.91	16.06	15.72	15.86	15.86	qfq	2,422,700	38,389,151	-0.88%
2026-05-15	15.85	16.45	15.85	16.00	16.00	qfq	3,664,043	59,169,208	0.57%
2026-05-14	16.18	16.19	15.88	15.91	15.91	qfq	2,355,600	37,674,817	-1.55%
2026-05-13	16.22	16.23	15.95	16.16	16.16	qfq	2,437,940	39,168,789	0.25%
2026-05-12	16.46	16.57	16.06	16.12	16.12	qfq	3,092,031	50,170,797	-2.07%
2026-05-11	16.68	16.79	16.35	16.46	16.46	qfq	3,847,302	63,400,522	-0.66%
2026-05-08	16.51	16.77	16.23	16.57	16.57	qfq	4,158,918	68,679,364	0.55%
2026-05-07	15.88	17.09	15.71	16.48	16.48	qfq	9,712,345	159,101,108	4.97%
2026-05-06	16.30	16.46	15.59	15.70	15.70	qfq	7,555,600	119,055,918	-3.74%
2026-04-30	17.04	17.29	16.06	16.31	16.31	qfq	11,009,611	180,412,465	-8.58%
2026-04-29	17.42	17.99	17.40	17.84	17.84	qfq	3,302,200	58,871,421	2.41%
2026-04-28	17.82	17.99	17.26	17.42	17.42	qfq	3,393,800	59,332,923	-2.90%
2026-04-27	17.85	17.98	17.53	17.94	17.94	qfq	2,341,700	41,605,999	0.79%
2026-04-24	18.09	18.17	17.73	17.80	17.80	qfq	3,368,900	60,186,965	-2.20%
2026-04-23	18.79	18.79	18.02	18.20	18.20	qfq	4,203,200	76,905,920	-2.99%
2026-04-22	19.00	19.03	18.64	18.76	18.76	qfq	2,143,817	40,212,689	-1.00%
2026-04-21	18.88	19.09	18.74	18.95	18.95	qfq	2,231,000	42,247,362	-0.37%
2026-04-20	18.55	19.09	18.50	19.02	19.02	qfq	3,403,840	64,227,483	1.66%
2026-04-17	18.52	18.84	18.40	18.71	18.71	qfq	2,488,800	46,303,506	0.65%
2026-04-16	18.42	18.72	18.28	18.59	18.59	qfq	2,553,840	47,474,547	1.20%
2026-04-15	18.55	18.58	18.35	18.37	18.37	qfq	1,532,300	28,238,386	-0.92%
2026-04-14	18.52	18.65	18.13	18.54	18.54	qfq	3,251,300	59,685,698	1.15%
2026-04-13	18.49	18.93	18.29	18.33	18.33	qfq	2,832,300	52,429,641	-1.40%
2026-04-10	18.33	19.34	18.33	18.59	18.59	qfq	4,112,783	77,584,208	1.92%
2026-04-09	18.60	18.74	18.13	18.24	18.24	qfq	2,324,400	42,653,266	-2.93%
2026-04-08	18.50	18.83	18.19	18.79	18.79	qfq	4,122,800	76,373,623	3.07%
2026-04-07	17.99	18.84	17.67	18.23	18.23	qfq	3,011,880	55,309,899	1.96%
2026-04-03	18.22	18.24	17.71	17.88	17.88	qfq	2,069,300	37,008,427	-2.08%
2026-04-02	18.40	18.52	18.07	18.26	18.26	qfq	1,621,800	29,569,626	-0.71%
2026-04-01	18.34	18.45	18.13	18.39	18.39	qfq	1,644,200	30,073,180	0.99%
2026-03-31	18.60	18.75	18.15	18.21	18.21	qfq	1,721,200	31,662,834	-1.67%
2026-03-30	18.41	18.54	18.15	18.52	18.52	qfq	1,793,690	32,987,185	0.22%
2026-03-27	18.01	18.57	17.98	18.48	18.48	qfq	2,286,800	42,083,692	1.65%
2026-03-26	18.50	18.60	18.10	18.18	18.18	qfq	1,791,200	32,761,725	-1.41%
2026-03-25	17.93	18.58	17.88	18.44	18.44	qfq	3,329,926	61,118,655	2.62%
2026-03-24	17.50	17.97	17.25	17.97	17.97	qfq	4,649,764	82,031,058	4.84%
2026-03-23	18.18	18.20	17.03	17.14	17.14	qfq	4,333,900	76,088,566	-6.85%
2026-03-20	18.68	19.06	18.36	18.40	18.40	qfq	2,941,000	54,722,204	-1.92%
2026-03-19	19.06	19.18	18.67	18.76	18.76	qfq	2,139,130	40,373,707	-2.44%
2026-03-18	19.52	19.52	18.90	19.23	19.23	qfq	2,909,900	55,540,254	-1.44%
2026-03-17	19.20	19.65	19.08	19.51	19.51	qfq	3,928,700	76,155,341	1.67%
2026-03-16	19.05	19.34	18.94	19.19	19.19	qfq	1,922,440	36,760,232	0.68%
2026-03-13	19.10	19.35	19.01	19.06	19.06	qfq	1,713,700	32,876,528	-0.37%
2026-03-12	19.50	19.54	19.12	19.13	19.13	qfq	2,135,400	41,067,040	-2.10%
2026-03-11	19.74	19.91	19.48	19.54	19.54	qfq	1,951,300	38,228,613	-1.21%
2026-03-10	19.51	19.90	19.51	19.78	19.78	qfq	2,013,300	39,775,163	1.44%
2026-03-09	19.53	19.68	19.15	19.50	19.50	qfq	2,911,000	56,355,762	-1.47%
2026-03-06	19.50	19.84	19.39	19.79	19.79	qfq	2,381,100	46,900,349	0.97%
2026-03-05	19.35	20.33	19.32	19.60	19.60	qfq	4,316,900	85,684,961	2.62%
2026-03-04	19.10	19.37	18.86	19.10	19.10	qfq	2,392,440	45,735,739	-1.29%
2026-03-03	20.26	20.37	19.35	19.35	19.35	qfq	4,824,940	95,653,590	-4.73%
2026-03-02	20.44	20.65	19.86	20.31	20.31	qfq	5,733,680	115,823,768	-2.21%
2026-02-27	20.91	20.91	20.68	20.77	20.77	qfq	2,257,500	46,832,400	-1.00%
2026-02-26	20.94	21.11	20.75	20.98	20.98	qfq	2,949,100	61,632,701	0.38%
2026-02-25	20.66	21.26	20.66	20.90	20.90	qfq	3,773,100	79,295,176	1.06%
2026-02-24	20.64	20.68	20.19	20.68	20.68	qfq	3,091,500	63,370,680	1.17%
2026-02-13	20.33	20.97	20.31	20.44	20.44	qfq	3,595,900	74,204,119	0.15%
2026-02-12	20.75	21.29	20.40	20.41	20.41	qfq	5,191,800	108,352,485	-1.54%
2026-02-11	20.62	20.87	20.45	20.73	20.73	qfq	2,320,100	47,993,423	0.58%
2026-02-10	20.61	20.82	20.51	20.61	20.61	qfq	1,942,780	40,167,633	0.00%
2026-02-09	20.65	20.75	20.50	20.61	20.61	qfq	1,853,680	38,103,432	0.44%
2026-02-06	20.39	20.68	20.30	20.52	20.52	qfq	2,170,700	44,584,458	0.20%
2026-02-05	20.46	20.88	20.34	20.48	20.48	qfq	2,673,100	55,151,943	0.10%
2026-02-04	20.38	20.55	20.20	20.46	20.46	qfq	2,175,681	44,364,335	0.29%
2026-02-03	20.30	20.49	20.15	20.40	20.40	qfq	2,416,640	49,126,496	0.49%
2026-02-02	21.08	21.08	20.26	20.30	20.30	qfq	4,355,860	89,677,992	-3.88%
2026-01-30	20.70	21.39	20.50	21.12	21.12	qfq	5,897,800	124,263,381	2.23%
2026-01-29	20.29	20.95	20.20	20.66	20.66	qfq	4,094,515	84,698,158	1.67%
2026-01-28	20.52	20.76	20.29	20.32	20.32	qfq	2,470,600	50,457,074	-1.02%
2026-01-27	20.90	20.90	20.20	20.53	20.53	qfq	3,552,800	72,802,413	-2.00%
2026-01-26	21.28	21.30	20.76	20.95	20.95	qfq	3,562,540	74,647,627	-1.64%
2026-01-23	21.31	21.39	21.16	21.30	21.30	qfq	3,504,900	74,520,237	-0.37%
2026-01-22	21.18	21.58	21.08	21.38	21.38	qfq	5,011,740	106,871,466	0.47%
2026-01-21	20.79	21.34	20.63	21.28	21.28	qfq	5,636,500	118,802,464	2.36%
2026-01-20	20.98	20.99	20.70	20.79	20.79	qfq	2,692,300	56,051,043	-0.91%
2026-01-19	20.67	21.04	20.56	20.98	20.98	qfq	3,864,300	80,646,890	1.45%
2026-01-16	20.80	20.82	20.55	20.68	20.68	qfq	2,435,140	50,331,384	-0.29%
2026-01-15	20.74	20.97	20.66	20.74	20.74	qfq	3,025,200	62,838,213	0.05%
2026-01-14	20.94	21.06	20.63	20.73	20.73	qfq	4,737,600	98,627,868	-0.58%
2026-01-13	21.25	21.29	20.72	20.85	20.85	qfq	5,292,730	111,235,689	-1.88%
2026-01-12	21.19	21.30	21.08	21.25	21.25	qfq	4,365,310	92,486,518	0.28%
2026-01-09	21.20	21.26	20.90	21.19	21.19	qfq	4,508,600	95,043,106	0.05%
2026-01-08	21.01	21.26	20.95	21.18	21.18	qfq	3,012,000	63,708,583	0.43%
2026-01-07	21.29	21.33	21.03	21.09	21.09	qfq	3,633,340	76,795,539	-0.52%
2026-01-06	21.15	21.25	20.96	21.20	21.20	qfq	3,845,060	81,306,401	0.66%
2026-01-05	21.08	21.14	20.90	21.06	21.06	qfq	3,592,790	75,549,732	-0.19%
2025-12-31	21.71	21.92	20.90	21.10	21.10	qfq	5,729,680	121,229,783	-3.39%
2025-12-30	22.18	22.24	21.79	21.84	21.84	qfq	5,243,300	114,989,726	-1.93%
2025-12-29	22.50	22.66	22.15	22.27	22.27	qfq	5,827,170	130,543,433	-1.11%
2025-12-26	23.41	23.76	22.47	22.52	22.52	qfq	12,986,210	297,362,138	-3.80%
2025-12-25	21.28	23.41	21.23	23.41	23.41	qfq	12,243,010	276,700,235	10.01%
2025-12-24	20.68	21.42	20.58	21.28	21.28	qfq	3,391,710	71,743,032	2.41%
2025-12-23	21.12	21.12	20.65	20.78	20.78	qfq	1,890,000	39,303,088	-1.05%
2025-12-22	21.10	21.17	20.93	21.00	21.00	qfq	1,608,760	33,854,735	-0.24%
2025-12-19	20.88	21.24	20.70	21.05	21.05	qfq	1,768,500	37,179,764	0.86%
2025-12-18	20.62	20.94	20.58	20.87	20.87	qfq	2,050,710	42,752,376	0.63%
2025-12-17	20.55	20.86	20.38	20.74	20.74	qfq	2,462,200	50,764,746	1.02%
2025-12-16	21.08	21.08	20.52	20.53	20.53	qfq	1,825,220	37,675,551	-1.86%
2025-12-15	21.25	21.35	20.88	20.92	20.92	qfq	1,976,100	41,685,494	-1.55%
2025-12-12	21.24	21.29	20.62	21.25	21.25	qfq	2,044,600	43,008,567	0.95%
2025-12-11	21.80	21.80	21.00	21.05	21.05	qfq	3,197,700	67,992,246	-3.04%
2025-12-10	21.72	21.82	21.58	21.71	21.71	qfq	1,730,420	37,522,307	-0.09%
2025-12-09	21.97	22.09	21.70	21.73	21.73	qfq	2,143,300	46,850,835	-1.36%
2025-12-08	22.00	22.11	21.79	22.03	22.03	qfq	2,242,800	49,230,749	0.14%
2025-12-05	22.11	22.11	21.74	22.00	22.00	qfq	2,156,600	47,277,860	-0.32%
2025-12-04	22.45	22.45	22.01	22.07	22.07	qfq	2,391,860	52,953,684	-2.22%
2025-12-03	22.85	23.01	22.36	22.57	22.57	qfq	2,222,320	50,101,692	-1.14%
2025-12-02	23.50	23.50	22.81	22.83	22.83	qfq	3,519,100	81,030,551	-2.97%
2025-12-01	22.25	23.83	22.22	23.53	23.53	qfq	8,467,390	196,023,364	5.90%
2025-11-28	22.25	22.30	21.97	22.22	22.22	qfq	1,829,100	40,491,673	-0.71%
2025-11-27	22.23	22.48	22.08	22.38	22.38	qfq	2,716,600	60,733,103	1.31%
2025-11-26	22.49	22.49	22.00	22.09	22.09	qfq	2,966,300	66,036,944	-0.32%
2025-11-25	21.78	22.86	21.75	22.16	22.16	qfq	3,716,500	82,919,591	1.74%
2025-11-24	21.85	22.08	21.38	21.78	21.78	qfq	2,665,400	57,833,038	-0.32%
2025-11-21	22.55	22.88	21.82	21.85	21.85	qfq	4,511,440	99,815,777	-4.08%
2025-11-20	22.05	23.50	22.00	22.78	22.78	qfq	6,393,340	144,858,860	3.31%
2025-11-19	22.36	22.46	21.99	22.05	22.05	qfq	2,203,240	48,734,137	-1.61%
2025-11-18	22.79	22.93	22.26	22.41	22.41	qfq	3,207,040	72,249,064	-2.10%
2025-11-17	23.39	23.39	22.75	22.89	22.89	qfq	2,688,740	61,570,442	-1.17%
2025-11-14	23.21	23.69	23.15	23.16	23.16	qfq	2,824,800	66,105,814	-0.13%
2025-11-13	23.07	23.28	22.90	23.19	23.19	qfq	2,429,875	56,184,642	0.04%
2025-11-12	23.60	23.60	23.03	23.18	23.18	qfq	3,519,300	81,796,369	-1.90%
2025-11-11	23.18	24.08	23.03	23.63	23.63	qfq	5,418,740	127,701,862	1.94%
2025-11-10	23.26	23.42	23.13	23.18	23.18	qfq	2,890,923	67,299,822	-0.39%
2025-11-07	23.17	23.41	23.02	23.27	23.27	qfq	2,882,600	66,896,664	0.39%
2025-11-06	23.25	23.37	23.00	23.18	23.18	qfq	2,913,300	67,356,676	-0.64%
2025-11-05	23.01	23.65	22.87	23.33	23.33	qfq	2,835,820	66,304,626	0.21%
2025-11-04	23.93	24.00	23.11	23.28	23.28	qfq	4,499,000	105,409,238	-3.04%
2025-11-03	23.60	24.76	23.60	24.01	24.01	qfq	6,636,700	160,382,517	2.74%
2025-10-31	23.29	23.70	22.80	23.37	23.37	qfq	5,146,240	120,106,773	-2.18%
2025-10-30	23.46	24.07	23.46	23.89	23.89	qfq	4,604,640	109,402,505	0.80%
2025-10-29	24.18	24.18	23.35	23.70	23.70	qfq	6,474,600	153,009,178	-1.86%
2025-10-28	25.10	25.12	23.81	24.15	24.15	qfq	8,476,400	206,359,557	-3.75%
2025-10-27	24.92	25.10	24.52	25.09	25.09	qfq	5,399,601	134,551,260	0.40%
2025-10-24	25.31	25.52	24.85	24.99	24.99	qfq	8,045,700	202,333,402	-1.96%
2025-10-23	24.55	25.57	24.23	25.49	25.49	qfq	15,730,265	396,448,849	4.55%
2025-10-22	24.39	24.85	24.16	24.38	24.38	qfq	5,123,500	125,480,326	-0.45%
2025-10-21	24.09	24.85	23.91	24.49	24.49	qfq	6,373,400	155,413,981	1.66%
2025-10-20	24.15	24.29	23.78	24.09	24.09	qfq	4,480,600	107,564,851	1.05%
2025-10-17	23.70	24.03	23.50	23.84	23.84	qfq	4,475,501	106,472,373	0.51%
2025-10-16	24.10	24.69	23.65	23.72	23.72	qfq	5,404,500	130,030,173	-2.06%
2025-10-15	24.17	24.40	23.78	24.22	24.22	qfq	5,444,200	131,119,937	0.67%
2025-10-14	24.48	24.72	23.90	24.06	24.06	qfq	7,690,357	186,025,304	-1.55%
2025-10-13	23.11	24.95	22.90	24.44	24.44	qfq	11,147,900	270,224,404	2.69%
2025-10-10	22.59	24.67	22.46	23.80	23.80	qfq	12,067,108	287,233,066	5.36%
2025-10-09	22.50	22.68	22.15	22.59	22.59	qfq	3,111,800	69,850,658	0.85%
2025-09-30	22.36	22.58	22.30	22.40	22.40	qfq	1,862,800	41,792,894	0.22%
2025-09-29	22.38	22.52	22.01	22.35	22.35	qfq	2,907,300	64,870,579	-0.58%
2025-09-26	22.43	22.79	22.28	22.48	22.48	qfq	2,468,580	55,751,972	-0.57%
2025-09-25	22.42	23.08	22.41	22.61	22.61	qfq	3,265,500	74,216,327	0.09%
2025-09-24	22.30	22.63	22.07	22.59	22.59	qfq	2,655,000	59,714,460	1.12%
2025-09-23	22.78	22.78	21.90	22.34	22.34	qfq	4,893,500	108,797,395	-1.93%
2025-09-22	23.18	23.29	22.66	22.78	22.78	qfq	4,111,720	93,642,075	-1.73%
2025-09-19	23.12	23.36	23.06	23.18	23.18	qfq	3,164,100	73,341,796	-0.69%
2025-09-18	23.80	23.86	23.29	23.34	23.34	qfq	4,909,100	115,434,718	-2.18%
2025-09-17	24.24	24.24	23.82	23.86	23.86	qfq	3,795,328	90,805,419	-1.08%
2025-09-16	24.09	24.12	23.74	24.12	24.12	qfq	3,994,324	95,698,349	0.08%
2025-09-15	24.29	24.54	23.95	24.10	24.10	qfq	4,832,200	116,616,057	-0.74%
2025-09-12	24.78	25.00	24.24	24.28	24.28	qfq	5,921,400	145,042,822	-1.98%
2025-09-11	24.59	25.10	24.21	24.77	24.77	qfq	6,946,200	170,840,019	0.73%
2025-09-10	24.30	24.83	24.30	24.59	24.59	qfq	3,665,257	90,185,119	-0.45%
2025-09-09	24.30	24.87	24.09	24.70	24.70	qfq	5,818,680	142,880,215	1.11%
2025-09-08	24.05	24.59	24.00	24.43	24.43	qfq	4,953,900	120,870,948	1.08%
2025-09-05	24.34	24.49	23.51	24.17	24.17	qfq	6,853,960	163,376,783	-0.70%
2025-09-04	24.03	24.77	24.03	24.34	24.34	qfq	8,234,330	201,792,523	2.53%
2025-09-03	24.69	24.71	23.69	23.74	23.74	qfq	6,843,900	164,751,255	-3.81%
2025-09-02	25.04	25.25	24.56	24.68	24.68	qfq	6,049,060	149,689,466	-1.95%
2025-09-01	25.31	25.77	25.15	25.17	25.17	qfq	7,117,800	180,696,468	0.64%
2025-08-29	24.67	25.20	24.50	25.01	25.01	qfq	5,748,760	143,177,624	1.42%
2025-08-28	24.70	25.09	24.00	24.66	24.66	qfq	6,118,360	149,948,528	-0.12%
2025-08-27	25.44	25.49	24.68	24.69	24.69	qfq	8,320,720	208,798,539	-3.18%
2025-08-26	25.62	25.69	25.44	25.50	25.50	qfq	4,411,900	112,701,974	-0.47%
2025-08-25	25.26	25.96	25.26	25.62	25.62	qfq	6,314,200	161,908,496	0.39%
2025-08-22	25.70	25.70	25.15	25.52	25.52	qfq	7,452,060	188,945,427	-1.16%
2025-08-21	25.87	26.61	25.43	25.82	25.82	qfq	10,839,040	281,850,167	0.90%
2025-08-20	25.25	25.75	25.10	25.59	25.59	qfq	6,977,120	178,137,796	1.35%
2025-08-19	25.30	25.48	24.96	25.25	25.25	qfq	5,678,080	143,392,992	-0.20%
2025-08-18	25.08	25.42	24.89	25.30	25.30	qfq	5,602,540	141,326,627	0.76%
2025-08-15	24.85	25.14	24.53	25.11	25.11	qfq	5,081,533	126,851,858	0.32%
2025-08-14	25.35	25.60	25.00	25.03	25.03	qfq	5,257,300	132,612,852	-1.65%
2025-08-13	25.82	25.99	25.40	25.45	25.45	qfq	6,810,070	173,780,673	-1.47%
2025-08-12	25.86	26.30	25.69	25.83	25.83	qfq	4,969,175	128,962,794	0.12%
2025-08-11	26.00	26.00	25.60	25.80	25.80	qfq	5,986,320	154,067,694	-1.49%
2025-08-08	26.39	26.40	25.73	26.19	26.19	qfq	9,241,300	240,089,414	-1.84%
2025-08-07	25.69	27.28	25.51	26.68	26.68	qfq	15,670,073	418,853,369	3.85%
2025-08-06	25.53	25.79	25.25	25.69	25.69	qfq	5,428,300	138,903,178	0.71%
2025-08-05	25.11	25.54	25.11	25.51	25.51	qfq	5,362,400	135,899,917	0.91%
2025-08-04	24.99	25.43	24.50	25.28	25.28	qfq	5,486,400	137,234,148	0.40%
2025-08-01	24.70	25.51	24.45	25.18	25.18	qfq	8,448,200	210,690,238	1.53%
2025-07-31	25.28	25.28	24.65	24.80	24.80	qfq	7,061,700	175,846,997	-2.29%
2025-07-30	25.34	25.59	25.18	25.38	25.38	qfq	5,141,330	130,316,253	-0.43%
2025-07-29	25.83	25.95	25.32	25.49	25.49	qfq	6,488,460	165,446,414	-0.86%
2025-07-28	25.56	25.80	25.48	25.71	25.71	qfq	5,149,122	131,950,473	0.51%
2025-07-25	25.90	26.17	25.52	25.58	25.58	qfq	6,608,600	169,911,182	-1.62%
2025-07-24	25.80	26.08	25.75	26.00	26.00	qfq	6,426,240	166,391,353	1.09%
2025-07-23	26.60	26.60	25.68	25.72	25.72	qfq	10,965,798	285,151,103	-3.05%
2025-07-22	27.96	27.97	26.50	26.53	26.53	qfq	17,061,410	459,442,017	-5.59%
2025-07-21	27.70	28.46	25.85	28.10	28.10	qfq	13,309,138	367,406,057	-1.78%
2025-07-18	28.20	29.45	28.14	28.61	28.61	qfq	14,418,104	416,012,382	0.81%
2025-07-17	28.11	28.63	27.90	28.38	28.38	qfq	9,618,200	272,581,409	0.07%
2025-07-16	29.41	29.60	28.34	28.36	28.36	qfq	11,691,720	336,259,861	-2.21%
2025-07-15	29.88	30.98	28.90	29.00	29.00	qfq	21,958,978	645,983,117	-4.23%
2025-07-14	27.37	30.28	27.37	30.28	30.28	qfq	17,964,493	521,368,865	9.99%
2025-07-11	27.76	28.52	27.30	27.53	27.53	qfq	11,821,469	327,970,200	-1.64%
2025-07-10	28.93	28.99	27.48	27.99	27.99	qfq	15,376,519	429,443,626	-3.85%
2025-07-09	30.25	31.53	28.84	29.11	29.11	qfq	19,961,285	598,254,441	-4.56%
2025-07-08	31.00	31.35	30.01	30.50	30.50	qfq	20,339,320	620,454,064	-2.56%
2025-07-07	28.03	31.72	28.03	31.30	31.30	qfq	29,909,638	905,703,042	7.49%
2025-07-04	27.12	29.84	26.50	29.12	29.12	qfq	33,460,849	964,261,121	7.34%
2025-07-03	28.98	29.02	26.70	27.13	27.13	qfq	30,430,160	830,144,602	-5.11%
2025-07-02	25.99	28.59	25.71	28.59	28.59	qfq	22,630,336	616,083,232	10.00%
2025-07-01	25.78	26.24	25.45	25.99	25.99	qfq	10,295,400	265,848,620	0.85%
2025-06-30	25.45	25.89	25.26	25.77	25.77	qfq	8,944,900	229,344,647	0.94%
2025-06-27	25.20	26.16	25.10	25.53	25.53	qfq	12,706,200	325,243,161	1.27%
2025-06-26	25.37	25.74	25.07	25.21	25.21	qfq	8,050,600	204,372,183	-1.37%
2025-06-25	25.71	25.99	25.13	25.56	25.56	qfq	9,019,900	230,270,016	-0.54%
2025-06-24	25.65	25.98	25.48	25.70	25.70	qfq	8,406,700	215,892,154	0.27%
2025-06-23	25.26	25.94	24.99	25.63	25.63	qfq	8,169,296	208,818,027	1.59%
2025-06-20	25.39	25.60	25.03	25.23	25.23	qfq	5,299,400	133,803,115	-0.86%
2025-06-19	25.72	26.23	25.28	25.45	25.45	qfq	6,446,060	165,763,792	-1.85%
2025-06-18	26.42	26.44	25.61	25.93	25.93	qfq	7,141,580	184,502,725	-1.93%
2025-06-17	26.95	27.20	26.24	26.44	26.44	qfq	6,235,080	165,456,988	-1.93%
2025-06-16	26.31	27.20	26.21	26.96	26.96	qfq	7,749,680	208,036,930	1.47%
2025-06-13	27.69	27.92	26.40	26.57	26.57	qfq	11,898,960	319,763,969	-4.08%
2025-06-12	28.25	28.34	27.45	27.70	27.70	qfq	11,228,160	312,247,862	-2.84%
2025-06-11	28.30	28.75	28.00	28.51	28.51	qfq	10,767,080	304,782,461	0.21%
2025-06-10	29.29	29.30	27.85	28.45	28.45	qfq	13,069,804	372,482,296	-2.54%
2025-06-09	28.66	29.45	28.66	29.19	29.19	qfq	10,370,276	301,461,015	0.48%
2025-06-06	29.50	29.99	28.87	29.05	29.05	qfq	14,861,560	434,777,683	-2.35%
2025-06-05	30.89	32.27	29.70	29.75	29.75	qfq	19,590,579	594,022,151	-5.07%
2025-06-04	31.00	31.50	29.86	31.34	31.34	qfq	22,019,460	678,944,704	2.45%
2025-06-03	29.66	31.46	29.66	30.59	30.59	qfq	18,764,320	574,600,145	2.75%
2025-05-30	31.62	31.79	29.75	29.77	29.77	qfq	21,225,897	641,765,386	-5.52%
2025-05-29	33.01	34.74	31.51	31.51	31.51	qfq	29,815,419	974,551,473	-5.15%
2025-05-28	36.91	37.80	33.22	33.22	33.22	qfq	35,627,322	1,251,380,916	-10.00%
2025-05-27	38.00	40.79	36.30	36.91	36.91	qfq	41,604,394	1,596,964,915	-0.67%
2025-05-26	35.80	37.16	35.41	37.16	37.16	qfq	19,140,435	703,991,383	10.01%
2025-05-23	34.87	36.89	32.45	33.78	33.78	qfq	35,858,356	1,254,115,089	0.72%
2025-05-22	29.50	33.54	28.47	33.54	33.54	qfq	32,535,186	1,005,035,095	10.00%
2025-05-21	28.60	30.49	28.10	30.49	30.49	qfq	33,435,219	999,387,704	9.99%
2025-05-20	26.00	27.72	26.00	27.72	27.72	qfq	23,530,426	636,093,932	10.00%
2025-05-19	23.80	25.20	23.03	25.20	25.20	qfq	14,113,800	342,916,263	10.00%
2025-05-16	21.80	23.20	21.26	22.91	22.91	qfq	13,642,821	305,494,857	5.09%
2025-05-15	22.74	23.58	21.80	21.80	21.80	qfq	13,241,522	299,359,910	-5.83%
2025-05-14	22.60	24.29	22.33	23.15	23.15	qfq	17,867,084	416,895,694	-1.70%
2025-05-13	22.03	24.01	21.03	23.55	23.55	qfq	21,923,402	483,871,814	4.39%
2025-05-12	23.70	24.36	22.51	22.56	22.56	qfq	18,052,417	418,620,343	-9.80%
2025-05-09	26.00	26.20	24.46	25.01	25.01	qfq	13,982,360	355,231,197	-6.33%
2025-05-08	25.66	26.75	25.40	26.70	26.70	qfq	14,779,099	386,827,650	2.77%
2025-05-07	24.38	27.01	23.50	25.98	25.98	qfq	20,796,455	512,443,274	5.52%
2025-05-06	24.09	24.95	23.90	24.62	24.62	qfq	18,018,118	440,231,728	-0.93%
2025-04-30	23.00	24.85	21.51	24.85	24.85	qfq	24,432,692	575,365,562	10.00%
2025-04-29	21.88	22.99	21.61	22.59	22.59	qfq	10,322,622	230,082,708	3.62%
2025-04-28	22.53	22.93	21.73	21.80	21.80	qfq	10,128,957	225,506,726	-3.24%
2025-04-25	22.46	24.30	22.30	22.53	22.53	qfq	17,447,343	402,200,575	-2.80%
2025-04-24	20.77	23.22	20.50	23.18	23.18	qfq	21,136,039	461,437,793	9.70%
2025-04-23	19.99	21.80	19.61	21.13	21.13	qfq	17,019,314	354,354,067	5.76%
2025-04-22	20.11	20.95	19.88	19.98	19.98	qfq	16,631,718	338,288,540	-3.34%
2025-04-21	19.00	21.04	18.34	20.67	20.67	qfq	21,151,717	421,515,768	8.05%
2025-04-18	17.88	19.62	17.50	19.13	19.13	qfq	19,826,700	368,159,200	7.17%
2025-04-17	16.84	18.18	16.67	17.85	17.85	qfq	11,575,260	202,825,650	5.87%
2025-04-16	17.35	17.60	16.62	16.86	16.86	qfq	7,496,340	127,497,349	-2.99%
2025-04-15	18.07	18.07	17.24	17.38	17.38	qfq	9,353,000	164,022,365	-4.77%
2025-04-14	17.75	18.48	17.43	18.25	18.25	qfq	14,233,377	255,863,068	1.67%
2025-04-11	17.17	18.81	17.17	17.95	17.95	qfq	17,704,040	322,490,573	3.46%
2025-04-10	16.81	17.84	16.81	17.35	17.35	qfq	13,178,065	230,004,612	0.64%
2025-04-09	16.58	17.71	15.35	17.24	17.24	qfq	18,925,263	315,742,870	6.22%
2025-04-08	14.70	16.23	14.66	16.23	16.23	qfq	12,524,480	192,887,477	10.03%
2025-04-07	15.88	17.93	14.73	14.75	14.75	qfq	17,434,630	285,146,986	-9.90%
2025-04-03	16.03	16.77	16.01	16.37	16.37	qfq	5,145,080	84,572,127	0.80%
2025-04-02	16.12	16.26	15.98	16.24	16.24	qfq	3,085,680	49,830,803	0.74%
2025-04-01	16.08	16.90	15.85	16.12	16.12	qfq	7,554,999	123,950,012	1.70%
2025-03-31	16.15	16.25	15.59	15.85	15.85	qfq	4,442,120	70,232,860	-1.86%
2025-03-28	16.26	16.52	16.12	16.15	16.15	qfq	3,326,500	54,130,821	-0.68%
2025-03-27	16.53	16.55	16.25	16.26	16.26	qfq	3,345,300	54,775,560	-1.75%
2025-03-26	16.18	16.65	16.18	16.55	16.55	qfq	3,538,800	58,277,136	1.22%
2025-03-25	16.41	16.62	16.12	16.35	16.35	qfq	3,879,633	63,336,188	-1.51%
2025-03-24	16.95	17.36	16.12	16.60	16.60	qfq	5,897,200	98,331,093	-0.54%
2025-03-21	16.93	17.01	16.55	16.69	16.69	qfq	3,691,420	61,708,292	-1.88%
2025-03-20	17.00	17.21	16.90	17.01	17.01	qfq	2,848,840	48,579,538	-0.29%
2025-03-19	17.26	17.29	17.00	17.06	17.06	qfq	2,814,600	48,157,921	-1.39%
2025-03-18	17.30	17.35	17.07	17.30	17.30	qfq	3,297,287	56,759,837	-0.23%
2025-03-17	17.50	17.51	17.28	17.34	17.34	qfq	2,907,000	50,566,232	0.35%
2025-03-14	16.94	17.30	16.88	17.28	17.28	qfq	4,816,060	82,492,743	2.31%
2025-03-13	17.51	17.51	16.70	16.89	16.89	qfq	5,833,927	98,972,943	-2.88%
2025-03-12	17.61	17.67	17.33	17.39	17.39	qfq	4,631,367	80,730,731	-1.47%
2025-03-11	17.31	17.88	17.29	17.65	17.65	qfq	5,382,680	94,512,422	1.09%
2025-03-10	17.38	17.55	17.23	17.46	17.46	qfq	3,670,600	63,905,760	0.46%
2025-03-07	17.70	17.70	17.23	17.38	17.38	qfq	4,924,299	85,856,671	-1.81%
2025-03-06	17.65	17.80	17.41	17.70	17.70	qfq	6,329,940	111,685,942	0.51%
2025-03-05	17.93	17.93	17.24	17.61	17.61	qfq	5,384,886	94,171,939	-1.62%
2025-03-04	17.68	17.91	17.50	17.90	17.90	qfq	3,328,740	58,875,820	1.24%
2025-03-03	17.78	18.22	17.55	17.68	17.68	qfq	4,559,700	81,509,620	-0.67%
2025-02-28	18.21	18.24	17.77	17.80	17.80	qfq	5,245,200	94,299,707	-3.16%
2025-02-27	18.35	18.45	17.99	18.38	18.38	qfq	8,346,881	151,772,275	0.22%
2025-02-26	18.24	18.89	18.24	18.34	18.34	qfq	6,168,040	113,537,544	-0.05%
2025-02-25	18.30	19.20	18.22	18.35	18.35	qfq	7,324,464	136,233,805	-0.97%
2025-02-24	19.28	19.34	18.34	18.53	18.53	qfq	11,375,880	211,355,832	-5.75%
2025-02-21	19.80	20.25	19.20	19.66	19.66	qfq	14,345,576	282,482,971	0.77%
2025-02-20	18.56	20.05	18.20	19.51	19.51	qfq	14,969,400	289,934,851	4.44%
2025-02-19	18.38	18.75	18.30	18.68	18.68	qfq	5,885,220	109,135,823	1.58%
2025-02-18	19.44	19.80	18.30	18.39	18.39	qfq	8,849,278	166,828,170	-5.35%
2025-02-17	19.15	19.50	18.90	19.43	19.43	qfq	5,149,101	99,095,749	0.83%
2025-02-14	19.59	19.59	19.02	19.27	19.27	qfq	6,856,898	131,388,521	-1.63%
2025-02-13	20.45	20.45	19.56	19.59	19.59	qfq	9,037,400	179,676,692	-4.30%
2025-02-12	20.30	20.59	20.00	20.47	20.47	qfq	9,602,406	195,180,180	0.20%
2025-02-11	20.28	21.00	19.83	20.43	20.43	qfq	13,104,043	267,310,701	1.34%
2025-02-10	19.80	20.18	19.50	20.16	20.16	qfq	9,142,264	181,567,761	1.66%
2025-02-07	19.69	20.34	19.40	19.83	19.83	qfq	10,606,618	211,164,297	0.61%
2025-02-06	19.13	20.06	18.95	19.71	19.71	qfq	12,043,991	234,884,606	3.63%
2025-02-05	20.70	20.70	18.89	19.02	19.02	qfq	17,822,300	350,100,227	-9.00%
2025-01-27	19.49	20.90	19.49	20.90	20.90	qfq	17,693,995	365,447,216	10.00%
2025-01-24	18.97	19.14	18.64	19.00	19.00	qfq	5,302,700	100,514,555	0.42%
2025-01-23	19.53	19.77	18.86	18.92	18.92	qfq	5,911,340	113,563,402	-1.92%
2025-01-22	19.95	19.95	19.29	19.29	19.29	qfq	5,691,133	110,575,320	-3.55%
2025-01-21	20.60	20.66	19.81	20.00	20.00	qfq	7,594,833	152,517,173	-1.67%
2025-01-20	20.87	20.96	19.94	20.34	20.34	qfq	7,382,187	150,771,969	-0.83%
2025-01-17	21.28	21.35	20.37	20.51	20.51	qfq	6,649,230	137,948,114	-2.38%
2025-01-16	21.31	21.60	20.75	21.01	21.01	qfq	8,523,010	179,923,526	-1.41%
2025-01-15	21.41	22.45	20.60	21.31	21.31	qfq	14,079,632	300,483,184	-0.65%
2025-01-14	20.72	22.15	20.72	21.45	21.45	qfq	17,542,913	375,248,413	3.52%
2025-01-13	18.84	20.72	18.80	20.72	20.72	qfq	4,644,200	93,993,036	9.98%
2025-01-10	19.94	20.00	18.81	18.84	18.84	qfq	6,291,520	121,421,488	-5.37%
2025-01-09	19.95	20.61	19.70	19.91	19.91	qfq	8,355,600	168,083,936	-1.04%
2025-01-08	20.60	20.68	19.47	20.12	20.12	qfq	12,205,962	244,553,370	-2.04%
2025-01-07	19.18	20.54	19.01	20.54	20.54	qfq	4,286,320	85,714,470	10.02%
2025-01-06	20.00	20.30	18.38	18.67	18.67	qfq	10,851,268	206,402,096	-6.09%
2025-01-03	21.95	22.20	19.85	19.88	19.88	qfq	13,686,495	284,110,968	-9.84%
2025-01-02	22.87	23.28	21.87	22.05	22.05	qfq	13,044,073	293,267,464	-5.08%
2024-12-31	24.84	25.39	23.05	23.23	23.23	qfq	22,422,505	535,641,116	-9.29%
2024-12-30	26.92	26.93	24.93	25.61	25.61	qfq	17,888,453	460,704,136	2.73%
2024-12-27	26.50	27.98	24.50	24.93	24.93	qfq	21,494,282	568,297,729	-2.00%
2024-12-26	26.48	27.37	24.66	25.44	25.44	qfq	21,616,077	563,466,581	-2.53%
2024-12-25	29.50	30.74	26.10	26.10	26.10	qfq	25,272,581	713,097,589	-10.00%
2024-12-24	30.97	30.98	28.01	29.00	29.00	qfq	31,933,771	952,580,109	2.98%
2024-12-23	26.60	28.16	26.20	28.16	28.16	qfq	11,410,550	314,456,497	10.00%
2024-12-20	24.23	26.86	23.45	25.60	25.60	qfq	26,337,608	670,477,426	0.23%
2024-12-19	22.83	25.54	22.55	25.54	25.54	qfq	36,289,735	897,239,957	9.99%
2024-12-18	23.22	24.97	23.22	23.22	23.22	qfq	33,320,453	781,768,536	-10.00%
2024-12-17	28.57	28.57	23.37	25.80	25.80	qfq	47,660,625	1,265,209,520	-0.65%
2024-12-16	25.97	25.97	25.97	25.97	25.97	qfq	1,886,982	49,004,923	10.00%
2024-12-13	23.61	23.61	22.22	23.61	23.61	qfq	34,305,202	803,840,351	10.02%
2024-12-12	21.46	21.46	21.46	21.46	21.46	qfq	1,088,545	23,360,176	9.99%
2024-12-11	19.51	19.51	19.51	19.51	19.51	qfq	1,156,220	22,557,852	9.98%
2024-12-10	17.74	17.74	17.74	17.74	17.74	qfq	926,977	16,444,572	9.98%
2024-12-09	16.12	16.13	15.22	16.13	16.13	qfq	11,820,087	188,406,061	10.03%
2024-12-06	14.66	14.66	14.45	14.66	14.66	qfq	12,328,550	180,706,804	9.98%
2024-12-05	13.60	13.64	13.25	13.33	13.33	qfq	3,415,400	45,875,618	-2.06%
2024-12-04	13.54	14.09	13.40	13.61	13.61	qfq	6,776,600	93,341,476	0.81%
2024-12-03	13.46	13.90	13.41	13.50	13.50	qfq	3,418,040	46,395,930	0.00%
2024-12-02	13.07	13.85	12.89	13.50	13.50	qfq	5,042,460	67,631,713	3.29%
2024-11-29	12.86	13.30	12.82	13.07	13.07	qfq	3,190,300	41,528,780	1.08%
2024-11-28	13.00	13.18	12.84	12.93	12.93	qfq	3,221,000	41,935,741	-0.39%
2024-11-27	13.07	13.34	12.57	12.98	12.98	qfq	4,446,300	57,077,954	-0.08%
2024-11-26	13.15	13.99	12.97	12.99	12.99	qfq	7,584,040	101,961,789	-0.08%
2024-11-25	13.54	13.91	12.66	13.00	13.00	qfq	7,226,520	94,499,429	-4.83%
2024-11-22	13.99	13.99	13.02	13.66	13.66	qfq	10,802,416	147,513,759	2.09%
2024-11-21	12.11	13.38	12.05	13.38	13.38	qfq	5,841,605	76,205,961	10.03%
2024-11-20	11.53	12.43	11.45	12.16	12.16	qfq	3,804,679	45,675,327	5.56%
2024-11-19	11.61	11.73	11.17	11.52	11.52	qfq	3,339,764	38,137,384	-0.60%
2024-11-18	12.21	12.39	11.57	11.59	11.59	qfq	3,457,760	40,943,276	-4.92%
2024-11-15	12.77	12.77	12.15	12.19	12.19	qfq	4,194,600	52,008,323	-3.64%
2024-11-14	13.43	13.51	12.59	12.65	12.65	qfq	5,281,976	68,408,186	-5.81%
2024-11-13	13.16	13.98	13.16	13.43	13.43	qfq	6,810,080	92,985,187	2.13%
2024-11-12	13.20	13.94	13.00	13.15	13.15	qfq	7,677,240	102,332,688	0.46%
2024-11-11	12.22	13.20	12.22	13.09	13.09	qfq	6,806,580	87,333,847	7.47%
2024-11-08	11.65	12.28	11.56	12.18	12.18	qfq	5,155,216	61,287,758	4.55%
2024-11-07	11.34	11.75	11.30	11.65	11.65	qfq	2,857,039	33,166,112	2.19%
2024-11-06	11.58	11.77	11.33	11.40	11.40	qfq	3,071,600	35,292,054	-1.55%
2024-11-05	11.38	11.70	11.38	11.58	11.58	qfq	3,309,885	38,349,265	0.61%
2024-11-04	11.28	11.62	11.09	11.51	11.51	qfq	3,659,841	41,545,548	1.05%
2024-11-01	10.90	11.83	10.90	11.39	11.39	qfq	7,015,362	80,716,326	3.26%
2024-10-31	10.94	11.15	10.83	11.03	11.03	qfq	3,169,841	34,670,667	-0.36%
2024-10-30	11.12	11.48	10.90	11.07	11.07	qfq	3,455,660	38,543,875	-0.72%
2024-10-29	11.53	11.80	11.07	11.15	11.15	qfq	6,402,145	72,974,790	-3.63%
2024-10-28	10.89	11.80	10.81	11.57	11.57	qfq	8,530,520	96,885,914	7.33%
2024-10-25	10.61	11.00	10.54	10.78	10.78	qfq	5,298,729	57,241,952	1.41%
2024-10-24	10.28	10.78	10.05	10.63	10.63	qfq	6,877,056	72,777,064	3.51%
2024-10-23	10.00	10.56	9.99	10.27	10.27	qfq	5,190,344	53,510,391	3.11%
2024-10-22	9.89	10.01	9.85	9.96	9.96	qfq	1,891,120	18,815,823	0.61%
2024-10-21	9.97	10.02	9.89	9.90	9.90	qfq	2,345,200	23,307,728	-0.70%
2024-10-18	9.92	10.04	9.80	9.97	9.97	qfq	3,324,247	33,048,372	0.10%
2024-10-17	10.15	10.23	9.85	9.96	9.96	qfq	3,999,780	39,948,570	-2.35%
2024-10-16	9.65	10.56	9.60	10.20	10.20	qfq	5,893,309	59,990,343	4.72%
2024-10-15	9.92	10.08	9.74	9.74	9.74	qfq	1,675,300	16,592,063	-2.40%
2024-10-14	9.70	10.03	9.70	9.98	9.98	qfq	2,321,620	22,953,752	2.99%
2024-10-11	9.85	9.86	9.61	9.69	9.69	qfq	1,797,080	17,450,865	-1.32%
2024-10-10	9.71	9.97	9.48	9.82	9.82	qfq	2,849,100	27,829,714	1.45%
2024-10-09	10.35	10.35	9.58	9.68	9.68	qfq	4,174,482	41,404,976	-7.28%
2024-10-08	11.22	11.22	10.18	10.44	10.44	qfq	7,084,363	75,634,327	2.05%
2024-09-30	9.75	10.35	9.63	10.23	10.23	qfq	6,233,906	62,555,353	7.01%
2024-09-27	9.44	9.60	9.35	9.56	9.56	qfq	2,730,231	25,810,108	2.25%
2024-09-26	9.13	9.40	9.13	9.35	9.35	qfq	1,579,400	14,656,270	2.07%
2024-09-25	9.17	9.34	9.12	9.16	9.16	qfq	1,498,448	13,849,436	0.33%
2024-09-24	9.09	9.16	9.00	9.13	9.13	qfq	1,680,700	15,272,625	1.00%
2024-09-23	8.86	9.12	8.80	9.04	9.04	qfq	1,390,200	12,541,301	2.03%
2024-09-20	8.93	8.97	8.84	8.86	8.86	qfq	701,000	6,218,023	-0.67%
2024-09-19	8.68	8.97	8.68	8.92	8.92	qfq	2,113,684	18,800,850	2.76%
2024-09-18	8.79	8.79	8.55	8.68	8.68	qfq	654,200	5,664,106	-1.36%
2024-09-13	8.81	8.94	8.76	8.80	8.80	qfq	747,540	6,601,776	-0.11%
2024-09-12	8.78	8.90	8.77	8.81	8.81	qfq	652,000	5,773,224	0.57%
2024-09-11	8.91	8.92	8.72	8.76	8.76	qfq	601,621	5,292,697	-1.57%
2024-09-10	8.87	8.90	8.75	8.90	8.90	qfq	567,900	5,018,576	0.79%
2024-09-09	8.77	8.85	8.64	8.83	8.83	qfq	498,100	4,369,801	0.57%
2024-09-06	8.92	8.99	8.78	8.78	8.78	qfq	416,400	3,681,753	-1.57%
2024-09-05	8.79	8.93	8.79	8.92	8.92	qfq	635,060	5,625,327	1.36%
2024-09-04	8.88	8.92	8.78	8.80	8.80	qfq	508,700	4,501,336	-0.90%
2024-09-03	8.83	8.91	8.78	8.88	8.88	qfq	590,900	5,225,800	0.11%
2024-09-02	8.73	8.91	8.69	8.87	8.87	qfq	1,709,140	15,084,377	1.72%
2024-08-30	8.68	8.87	8.68	8.72	8.72	qfq	986,105	8,656,133	0.11%
2024-08-29	8.66	8.72	8.60	8.71	8.71	qfq	566,300	4,909,614	0.81%
2024-08-28	8.58	8.70	8.51	8.64	8.64	qfq	444,300	3,836,285	0.70%
2024-08-27	8.66	8.67	8.53	8.58	8.58	qfq	470,000	4,036,117	-0.92%
2024-08-26	8.52	8.68	8.51	8.66	8.66	qfq	740,100	6,383,976	0.93%
2024-08-23	8.54	8.59	8.43	8.58	8.58	qfq	414,500	3,526,790	0.59%
2024-08-22	8.69	8.70	8.48	8.53	8.53	qfq	631,400	5,420,554	-1.61%
2024-08-21	8.56	8.72	8.56	8.67	8.67	qfq	534,000	4,626,459	0.46%
2024-08-20	8.74	8.77	8.55	8.63	8.63	qfq	640,241	5,532,342	-1.26%
2024-08-19	8.75	8.78	8.65	8.74	8.74	qfq	545,600	4,756,780	-0.11%
2024-08-16	8.80	8.88	8.72	8.75	8.75	qfq	610,600	5,349,686	-0.57%
2024-08-15	8.85	8.90	8.77	8.80	8.80	qfq	693,200	6,125,752	-0.45%
2024-08-14	8.88	8.92	8.83	8.84	8.84	qfq	394,820	3,503,766	-0.45%
2024-08-13	8.88	8.88	8.75	8.88	8.88	qfq	594,600	5,242,590	0.45%
2024-08-12	8.88	8.96	8.78	8.84	8.84	qfq	615,500	5,442,557	-0.45%
2024-08-09	8.99	9.00	8.88	8.88	8.88	qfq	714,640	6,379,282	-0.45%
2024-08-08	8.89	9.03	8.86	8.92	8.92	qfq	1,077,372	9,624,828	-0.56%
2024-08-07	9.11	9.21	8.94	8.97	8.97	qfq	2,237,600	20,187,799	-2.82%
2024-08-06	9.05	9.55	9.01	9.23	9.23	qfq	2,528,200	23,415,461	0.44%
2024-08-05	9.20	9.80	9.14	9.19	9.19	qfq	4,002,840	37,695,524	0.88%
2024-08-02	8.96	9.50	8.96	9.11	9.11	qfq	2,222,420	20,380,256	0.89%
2024-08-01	8.95	9.08	8.90	9.03	9.03	qfq	1,092,580	9,842,684	0.56%
2024-07-31	8.84	9.00	8.76	8.98	8.98	qfq	1,170,080	10,425,848	1.81%
2024-07-30	8.75	8.86	8.74	8.82	8.82	qfq	531,024	4,676,225	0.11%
2024-07-29	8.71	8.86	8.71	8.81	8.81	qfq	654,100	5,753,414	0.34%
2024-07-26	8.87	8.93	8.75	8.78	8.78	qfq	1,390,160	12,255,876	-1.79%
2024-07-25	8.36	9.10	8.26	8.94	8.94	qfq	2,582,060	22,615,784	6.68%
2024-07-24	8.64	8.68	8.37	8.38	8.38	qfq	925,000	7,847,397	-3.57%
2024-07-23	8.80	8.85	8.68	8.69	8.69	qfq	796,000	6,965,005	-1.14%
2024-07-22	8.84	8.90	8.75	8.79	8.79	qfq	862,300	7,599,040	-0.90%
2024-07-19	9.00	9.00	8.81	8.87	8.87	qfq	749,000	6,649,134	-0.67%
2024-07-18	9.01	9.08	8.86	8.93	8.93	qfq	917,420	8,216,708	-0.78%
2024-07-17	8.96	9.04	8.88	9.00	9.00	qfq	468,900	4,208,184	0.33%
2024-07-16	9.02	9.02	8.87	8.97	8.97	qfq	636,247	5,686,740	-0.77%
2024-07-15	9.16	9.16	8.98	9.04	9.04	qfq	442,540	3,988,778	-0.66%
2024-07-12	9.18	9.18	9.05	9.10	9.10	qfq	713,540	6,506,803	-0.11%
2024-07-11	9.03	9.18	9.03	9.11	9.11	qfq	1,265,025	11,531,644	1.00%
2024-07-10	8.91	9.15	8.91	9.02	9.02	qfq	747,100	6,728,050	-0.66%
2024-07-09	8.85	9.28	8.72	9.08	9.08	qfq	1,245,056	11,180,541	2.60%
2024-07-08	8.96	8.99	8.78	8.85	8.85	qfq	718,076	6,357,136	-1.56%
2024-07-05	8.84	9.18	8.84	8.99	8.99	qfq	996,340	8,967,098	0.90%
2024-07-04	9.05	9.09	8.90	8.91	8.91	qfq	962,280	8,634,910	-2.52%
2024-07-03	9.05	9.45	8.97	9.14	9.14	qfq	2,151,007	19,924,796	0.99%
2024-07-02	8.88	9.07	8.86	9.05	9.05	qfq	722,000	6,510,683	1.12%
2024-07-01	8.89	9.06	8.81	8.95	8.95	qfq	528,000	4,706,336	-0.11%
2024-06-28	8.90	9.06	8.88	8.96	8.96	qfq	472,600	4,254,328	0.22%
2024-06-27	9.01	9.05	8.92	8.94	8.94	qfq	551,800	4,945,938	-0.89%
2024-06-26	8.79	9.05	8.78	9.02	9.02	qfq	757,300	6,772,877	2.04%
2024-06-25	8.66	8.95	8.66	8.84	8.84	qfq	850,180	7,525,800	1.38%
2024-06-24	8.99	9.02	8.68	8.72	8.72	qfq	1,056,740	9,292,270	-3.33%
2024-06-21	9.10	9.15	9.01	9.02	9.02	qfq	551,300	4,989,073	-1.42%
2024-06-20	9.24	9.28	8.94	9.15	9.15	qfq	1,487,800	13,489,912	-0.97%
2024-06-19	9.34	9.34	9.23	9.24	9.24	qfq	661,180	6,127,428	-1.18%
2024-06-18	9.31	9.44	9.21	9.35	9.35	qfq	999,101	9,284,179	-0.21%
2024-06-17	9.42	9.45	9.32	9.37	9.37	qfq	540,900	5,079,828	-0.53%
2024-06-14	9.45	9.52	9.41	9.42	9.42	qfq	721,080	6,814,644	-0.74%
2024-06-13	9.51	9.57	9.45	9.49	9.49	qfq	610,301	5,789,853	-0.21%
2024-06-12	9.41	9.55	9.37	9.51	9.51	qfq	887,900	8,401,448	0.32%
2024-06-11	9.80	9.80	9.36	9.48	9.48	qfq	1,354,320	12,887,960	1.07%
2024-06-07	9.39	9.54	9.30	9.38	9.38	qfq	1,227,000	11,542,892	1.41%
2024-06-06	9.50	9.56	9.23	9.25	9.25	qfq	1,778,500	16,631,508	-3.75%
2024-06-05	9.13	10.13	9.12	9.61	9.61	qfq	2,858,580	27,755,087	2.34%
2024-06-04	9.42	9.63	9.22	9.39	9.39	qfq	897,200	8,373,683	-1.37%
2024-06-03	9.70	9.75	9.46	9.52	9.52	qfq	1,142,465	10,918,545	-1.86%
2024-05-31	9.56	9.78	9.50	9.70	9.70	qfq	1,208,200	11,650,002	1.46%
2024-05-30	9.56	9.71	9.56	9.56	9.56	qfq	656,400	6,310,349	-1.44%
2024-05-29	9.62	9.75	9.56	9.70	9.70	qfq	573,800	5,553,657	0.73%
2024-05-28	9.77	9.77	9.61	9.63	9.63	qfq	852,100	8,246,650	-1.33%
2024-05-27	9.62	9.78	9.50	9.76	9.76	qfq	1,423,200	13,686,536	0.83%
2024-05-24	9.75	9.82	9.61	9.68	9.68	qfq	1,017,580	9,883,812	-0.51%
2024-05-23	9.97	10.00	9.70	9.73	9.73	qfq	1,823,480	17,852,843	-2.51%
2024-05-22	9.95	10.01	9.91	9.98	9.98	qfq	1,462,300	14,577,832	0.50%
2024-05-21	10.06	10.13	9.87	9.93	9.93	qfq	1,924,800	19,154,542	-1.19%
2024-05-20	10.16	10.23	10.03	10.05	10.05	qfq	2,590,200	26,102,645	-1.18%
2024-05-17	10.11	10.30	10.06	10.17	10.17	qfq	2,797,300	28,493,145	0.69%
2024-05-16	10.36	10.40	10.04	10.10	10.10	qfq	4,671,500	47,521,099	-3.35%
2024-05-15	10.14	11.08	9.85	10.45	10.45	qfq	7,363,140	76,469,951	3.06%
2024-05-14	9.75	10.49	9.75	10.14	10.14	qfq	4,817,800	49,000,422	4.43%
2024-05-13	9.90	9.93	9.63	9.71	9.71	qfq	1,361,146	13,243,318	-2.51%
2024-05-10	10.00	10.05	9.81	9.96	9.96	qfq	1,185,600	11,752,236	-0.30%
2024-05-09	9.85	10.06	9.76	9.99	9.99	qfq	1,480,600	14,754,793	1.83%
2024-05-08	10.06	10.06	9.79	9.81	9.81	qfq	1,815,600	17,958,835	-2.58%
2024-05-07	9.97	10.09	9.83	10.07	10.07	qfq	2,016,600	20,120,499	1.51%
2024-05-06	9.79	10.08	9.70	9.92	9.92	qfq	3,135,760	31,145,267	2.69%
2024-04-30	9.82	9.83	9.63	9.66	9.66	qfq	1,665,549	16,160,436	-1.63%
2024-04-29	9.40	9.82	9.02	9.82	9.82	qfq	3,990,979	38,155,906	2.40%
2024-04-26	9.53	9.62	9.44	9.59	9.59	qfq	2,077,200	19,817,992	0.63%
2024-04-25	9.64	9.76	9.48	9.53	9.53	qfq	1,858,300	17,836,498	-0.73%
2024-04-24	9.53	9.70	9.50	9.60	9.60	qfq	1,740,700	16,748,480	1.37%
2024-04-23	9.50	9.53	9.39	9.47	9.47	qfq	1,406,260	13,313,526	0.42%
2024-04-22	9.38	9.55	9.13	9.43	9.43	qfq	1,919,700	18,074,918	1.18%
2024-04-19	9.40	9.69	9.24	9.32	9.32	qfq	2,096,400	19,609,946	-1.38%
2024-04-18	9.65	9.65	9.35	9.45	9.45	qfq	4,274,900	40,506,882	-2.38%
2024-04-17	9.30	9.82	9.26	9.68	9.68	qfq	5,340,440	51,654,546	8.40%
2024-04-16	9.74	9.91	8.93	8.93	8.93	qfq	4,236,100	38,995,405	-9.98%
2024-04-15	10.69	10.69	9.62	9.92	9.92	qfq	6,114,460	61,029,855	-7.20%
2024-04-12	10.93	10.99	10.65	10.69	10.69	qfq	4,804,280	51,636,149	-3.26%
2024-04-11	10.70	11.62	10.51	11.05	11.05	qfq	7,756,580	86,029,464	2.70%
2024-04-10	11.36	11.36	10.50	10.76	10.76	qfq	7,130,660	76,856,093	-4.78%
2024-04-09	10.36	11.30	10.33	11.30	11.30	qfq	5,670,040	62,663,953	10.03%
2024-04-08	10.64	10.75	10.27	10.27	10.27	qfq	3,191,064	33,282,927	-3.39%
2024-04-03	10.50	10.65	10.43	10.63	10.63	qfq	2,706,300	28,504,160	0.00%
2024-04-02	10.69	10.80	10.53	10.63	10.63	qfq	3,317,720	35,313,350	-0.47%
2024-04-01	10.80	10.87	10.60	10.68	10.68	qfq	3,689,940	39,405,637	-1.11%
2024-03-29	11.06	11.07	10.66	10.80	10.80	qfq	5,054,000	54,505,065	-2.88%
2024-03-28	10.35	11.20	10.34	11.12	11.12	qfq	7,740,146	83,921,207	1.74%
2024-03-27	10.76	11.60	10.76	10.93	10.93	qfq	7,689,860	85,436,049	0.64%
2024-03-26	11.70	12.00	10.84	10.86	10.86	qfq	11,733,960	132,802,665	-4.40%
2024-03-25	10.23	11.36	10.23	11.36	11.36	qfq	3,587,144	40,241,100	9.97%
2024-03-22	10.80	10.89	10.17	10.33	10.33	qfq	7,362,701	76,955,582	-2.55%
2024-03-21	11.15	11.71	10.56	10.60	10.60	qfq	11,876,812	131,865,952	-1.94%
2024-03-20	9.83	10.81	9.83	10.81	10.81	qfq	4,832,061	50,429,224	9.97%
2024-03-19	9.75	10.03	9.70	9.83	9.83	qfq	2,746,612	27,053,289	0.82%
2024-03-18	9.69	9.75	9.53	9.75	9.75	qfq	2,498,600	24,103,629	2.20%
2024-03-15	9.43	9.55	9.34	9.54	9.54	qfq	2,090,600	19,767,782	1.27%
2024-03-14	9.33	9.43	9.26	9.42	9.42	qfq	2,438,000	22,807,123	0.75%
2024-03-13	9.30	9.43	9.21	9.35	9.35	qfq	2,345,500	21,831,182	0.54%
2024-03-12	9.08	9.30	9.03	9.30	9.30	qfq	2,721,900	25,044,745	2.65%
2024-03-11	8.92	9.06	8.90	9.06	9.06	qfq	1,467,400	13,216,997	1.12%
2024-03-08	8.95	8.98	8.78	8.96	8.96	qfq	1,250,800	11,119,503	0.22%
2024-03-07	8.90	9.07	8.84	8.94	8.94	qfq	2,023,200	18,167,980	0.45%
2024-03-06	8.78	8.93	8.75	8.90	8.90	qfq	1,811,640	16,004,698	0.45%
2024-03-05	9.00	9.03	8.81	8.86	8.86	qfq	2,129,374	18,925,004	-2.10%
2024-03-04	9.05	9.15	8.90	9.05	9.05	qfq	1,588,001	14,366,585	-0.55%
2024-03-01	9.07	9.25	9.00	9.10	9.10	qfq	2,341,100	21,294,640	0.33%
2024-02-29	8.85	9.10	8.61	9.07	9.07	qfq	3,066,209	27,481,226	2.02%
2024-02-28	9.50	9.79	8.88	8.89	8.89	qfq	5,949,900	55,106,373	-6.42%
2024-02-27	9.30	9.50	9.21	9.50	9.50	qfq	2,408,400	22,664,904	1.82%
2024-02-26	9.17	9.55	8.99	9.33	9.33	qfq	4,076,300	37,784,913	2.30%
2024-02-23	8.94	9.16	8.88	9.12	9.12	qfq	2,985,699	26,932,859	2.13%
2024-02-22	8.84	8.96	8.76	8.93	8.93	qfq	2,554,274	22,654,051	1.48%
2024-02-21	8.54	9.03	8.45	8.80	8.80	qfq	4,962,039	43,866,238	3.04%
2024-02-20	8.75	8.75	8.45	8.54	8.54	qfq	2,949,375	25,226,387	0.12%
2024-02-19	8.17	8.60	8.17	8.53	8.53	qfq	5,869,259	49,389,870	7.43%
2024-02-08	7.23	7.94	7.05	7.94	7.94	qfq	6,467,065	48,376,190	9.97%
2024-02-07	7.55	7.69	7.04	7.22	7.22	qfq	5,928,370	43,425,309	-2.43%
2024-02-06	7.53	7.97	7.09	7.40	7.40	qfq	7,029,281	51,446,925	-6.09%
2024-02-05	8.73	8.73	7.88	7.88	7.88	qfq	4,266,200	33,995,079	-10.05%
2024-02-02	9.28	9.44	8.42	8.76	8.76	qfq	3,383,200	30,259,800	-5.09%
2024-02-01	9.58	9.58	9.09	9.23	9.23	qfq	2,656,200	24,703,062	-4.35%
2024-01-31	10.35	10.35	9.57	9.65	9.65	qfq	2,563,979	25,195,376	-5.21%
2024-01-30	10.63	10.68	10.18	10.18	10.18	qfq	2,019,400	21,043,436	-3.60%
2024-01-29	11.00	11.16	10.53	10.56	10.56	qfq	2,429,600	26,100,199	-3.91%
2024-01-26	10.80	11.15	10.80	10.99	10.99	qfq	3,118,449	34,371,628	2.52%
2024-01-25	10.33	10.75	10.18	10.72	10.72	qfq	2,500,020	26,244,533	4.48%
2024-01-24	9.81	10.28	9.71	10.26	10.26	qfq	3,108,449	31,126,083	4.69%
2024-01-23	10.00	10.14	9.66	9.80	9.80	qfq	3,314,800	32,421,797	-3.45%
2024-01-22	11.05	11.26	10.03	10.15	10.15	qfq	3,014,260	31,670,968	-8.89%
2024-01-19	11.25	11.33	11.08	11.14	11.14	qfq	1,720,361	19,207,087	-1.07%
2024-01-18	11.60	11.60	10.96	11.26	11.26	qfq	2,361,100	26,337,645	-2.09%
2024-01-17	11.70	11.75	11.46	11.50	11.50	qfq	1,601,100	18,581,564	-1.63%
2024-01-16	11.77	11.85	11.52	11.69	11.69	qfq	2,397,100	27,926,143	-0.85%
2024-01-15	11.80	11.89	11.71	11.79	11.79	qfq	1,581,800	18,681,902	-0.08%
2024-01-12	11.83	12.08	11.77	11.80	11.80	qfq	2,250,220	26,796,868	-0.76%
2024-01-11	11.78	12.02	11.75	11.89	11.89	qfq	2,146,500	25,576,678	0.76%
2024-01-10	11.88	11.96	11.63	11.80	11.80	qfq	1,766,500	20,872,141	-0.51%
2024-01-09	11.77	11.98	11.59	11.86	11.86	qfq	2,078,400	24,588,280	2.24%
2024-01-08	11.82	11.83	11.60	11.60	11.60	qfq	1,903,040	22,288,844	-1.86%
2024-01-05	11.96	12.15	11.76	11.82	11.82	qfq	2,325,100	27,773,979	-1.34%
2024-01-04	11.84	12.00	11.84	11.98	11.98	qfq	2,358,060	28,156,446	0.59%
2024-01-03	11.83	11.93	11.76	11.91	11.91	qfq	2,214,080	26,248,145	0.51%
2024-01-02	11.67	11.91	11.60	11.85	11.85	qfq	3,434,400	40,563,555	1.98%
2023-12-29	11.48	11.66	11.43	11.62	11.62	qfq	2,585,034	29,964,387	1.22%
2023-12-28	11.30	11.57	11.24	11.48	11.48	qfq	2,542,554	29,071,369	1.32%
2023-12-27	11.25	11.36	11.12	11.33	11.33	qfq	2,223,400	25,039,419	0.62%
2023-12-26	11.41	11.50	11.16	11.26	11.26	qfq	3,415,600	38,431,125	-1.75%
2023-12-25	11.70	11.84	11.45	11.46	11.46	qfq	3,837,649	44,419,635	-2.13%
2023-12-22	11.99	12.05	11.60	11.71	11.71	qfq	4,306,104	50,845,689	-2.34%
2023-12-21	11.80	12.02	11.71	11.99	11.99	qfq	3,868,080	46,012,352	1.01%
2023-12-20	12.20	12.25	11.87	11.87	11.87	qfq	5,269,644	63,198,894	-2.55%
2023-12-19	12.47	12.51	12.06	12.18	12.18	qfq	5,736,036	70,028,309	-2.64%
2023-12-18	12.68	12.81	12.38	12.51	12.51	qfq	8,290,189	104,268,535	-1.73%
2023-12-15	12.70	13.02	12.43	12.73	12.73	qfq	13,227,062	168,258,763	0.00%
2023-12-14	13.12	13.35	12.64	12.73	12.73	qfq	16,651,828	214,181,015	-4.93%
2023-12-13	12.88	14.14	12.47	13.39	13.39	qfq	22,521,439	298,991,196	4.20%
2023-12-12	11.68	12.85	11.54	12.85	12.85	qfq	9,571,846	120,085,245	10.02%
2023-12-11	11.34	11.80	11.30	11.68	11.68	qfq	2,792,740	32,386,563	2.10%
2023-12-08	11.87	11.93	11.42	11.44	11.44	qfq	2,211,780	25,714,974	-3.78%
2023-12-07	11.91	12.06	11.84	11.89	11.89	qfq	1,455,500	17,323,932	-0.25%
2023-12-06	11.75	12.15	11.68	11.92	11.92	qfq	2,239,940	26,871,611	1.88%
2023-12-05	11.90	11.92	11.68	11.70	11.70	qfq	1,028,500	12,122,655	-1.85%
2023-12-04	11.77	11.97	11.70	11.92	11.92	qfq	1,566,400	18,593,111	1.10%
2023-12-01	11.76	11.83	11.70	11.79	11.79	qfq	857,900	10,109,418	0.43%
2023-11-30	11.72	11.81	11.61	11.74	11.74	qfq	919,100	10,751,627	-0.09%
2023-11-29	11.88	11.90	11.70	11.75	11.75	qfq	959,000	11,275,550	-1.01%
2023-11-28	11.70	11.88	11.61	11.87	11.87	qfq	1,248,399	14,709,474	1.19%
2023-11-27	11.72	11.78	11.61	11.73	11.73	qfq	1,237,000	14,479,927	0.34%
2023-11-24	11.86	11.87	11.65	11.69	11.69	qfq	1,111,900	13,072,884	-1.52%
2023-11-23	11.81	11.93	11.75	11.87	11.87	qfq	1,538,700	18,226,663	0.34%
2023-11-22	11.90	12.10	11.83	11.83	11.83	qfq	1,693,900	20,266,883	-1.42%
2023-11-21	11.80	12.20	11.79	12.00	12.00	qfq	2,916,040	35,002,765	1.69%
2023-11-20	11.69	11.83	11.62	11.80	11.80	qfq	1,191,280	13,970,667	0.77%
2023-11-17	11.60	11.73	11.60	11.71	11.71	qfq	1,063,600	12,429,843	0.52%
2023-11-16	11.71	11.74	11.63	11.65	11.65	qfq	1,235,000	14,426,329	-0.43%
2023-11-15	11.56	11.75	11.55	11.70	11.70	qfq	1,612,800	18,801,272	1.21%
2023-11-14	11.70	11.70	11.49	11.56	11.56	qfq	1,616,700	18,665,612	-0.69%
2023-11-13	11.56	11.65	11.47	11.64	11.64	qfq	1,922,879	22,311,411	1.04%
2023-11-10	11.36	11.54	11.26	11.52	11.52	qfq	1,892,800	21,651,719	1.32%
2023-11-09	11.50	11.58	11.32	11.37	11.37	qfq	2,833,800	32,333,731	-1.47%
2023-11-08	11.79	11.81	11.47	11.54	11.54	qfq	3,812,820	44,181,569	-1.95%
2023-11-07	11.50	11.86	11.46	11.77	11.77	qfq	4,953,956	58,096,886	1.64%
2023-11-06	11.56	11.68	11.44	11.58	11.58	qfq	3,532,000	40,759,996	-0.43%
2023-11-03	11.86	12.00	11.61	11.63	11.63	qfq	4,207,300	49,491,914	-1.36%
2023-11-02	11.70	12.18	11.64	11.79	11.79	qfq	3,725,000	44,188,852	0.86%
2023-11-01	11.65	11.73	11.55	11.69	11.69	qfq	1,693,000	19,767,854	0.78%
2023-10-31	11.49	11.63	11.48	11.60	11.60	qfq	1,339,442	15,495,456	0.52%
2023-10-30	11.50	11.59	11.42	11.54	11.54	qfq	1,698,902	19,596,054	0.52%
2023-10-27	11.29	11.53	11.22	11.48	11.48	qfq	1,481,760	16,944,443	1.77%
2023-10-26	11.52	11.55	11.21	11.28	11.28	qfq	1,481,500	16,775,045	-2.08%
2023-10-25	11.57	11.64	11.46	11.52	11.52	qfq	1,829,040	21,136,490	0.52%
2023-10-24	11.03	11.53	11.03	11.46	11.46	qfq	3,598,240	40,871,551	3.24%
2023-10-23	11.21	11.59	10.95	11.10	11.10	qfq	3,409,880	38,338,148	-0.54%
2023-10-20	11.10	11.23	11.06	11.16	11.16	qfq	668,800	7,466,055	0.18%
2023-10-19	11.20	11.34	11.06	11.14	11.14	qfq	1,051,000	11,750,468	-0.89%
2023-10-18	11.33	11.47	11.24	11.24	11.24	qfq	1,063,600	12,053,541	-1.49%
2023-10-17	11.38	11.48	11.31	11.41	11.41	qfq	702,600	8,008,480	0.26%
2023-10-16	11.35	11.47	11.20	11.38	11.38	qfq	993,100	11,289,721	0.00%
2023-10-13	11.49	11.49	11.31	11.38	11.38	qfq	1,477,740	16,792,081	-1.30%
2023-10-12	11.46	11.57	11.42	11.53	11.53	qfq	1,471,888	16,921,841	0.26%
2023-10-11	11.44	11.58	11.33	11.50	11.50	qfq	1,354,004	15,528,360	0.70%
2023-10-10	11.54	11.71	11.40	11.42	11.42	qfq	928,400	10,671,918	-1.04%
2023-10-09	11.79	11.90	11.50	11.54	11.54	qfq	1,655,100	19,188,885	-2.12%
2023-09-28	11.60	11.87	11.60	11.79	11.79	qfq	1,309,242	15,419,231	1.29%
2023-09-27	11.43	11.71	11.39	11.64	11.64	qfq	1,713,610	19,873,554	1.39%
2023-09-26	11.64	11.65	11.43	11.48	11.48	qfq	1,634,900	18,798,152	-1.46%
2023-09-25	11.78	11.78	11.59	11.65	11.65	qfq	1,098,700	12,805,498	-0.85%
2023-09-22	11.80	11.80	11.55	11.75	11.75	qfq	1,188,502	13,878,961	0.17%
2023-09-21	11.77	11.88	11.67	11.73	11.73	qfq	1,416,800	16,664,766	-0.68%
2023-09-20	11.87	11.94	11.80	11.81	11.81	qfq	866,600	10,300,058	-0.08%
2023-09-19	11.98	11.98	11.81	11.82	11.82	qfq	833,800	9,890,620	-1.34%
2023-09-18	11.80	12.03	11.76	11.98	11.98	qfq	1,905,700	22,789,449	1.27%
2023-09-15	11.71	11.91	11.64	11.83	11.83	qfq	1,029,007	12,157,880	0.94%
2023-09-14	11.82	11.82	11.60	11.72	11.72	qfq	1,232,200	14,393,100	-0.85%
2023-09-13	11.85	11.91	11.73	11.82	11.82	qfq	1,055,140	12,463,953	-0.67%
2023-09-12	11.87	11.96	11.80	11.90	11.90	qfq	827,580	9,823,902	-0.17%
2023-09-11	11.88	11.93	11.70	11.92	11.92	qfq	1,026,600	12,170,377	1.19%
2023-09-08	11.71	11.93	11.70	11.78	11.78	qfq	1,191,300	14,070,317	-0.25%
2023-09-07	11.97	11.97	11.78	11.81	11.81	qfq	931,600	11,044,724	-0.92%
2023-09-06	11.95	12.02	11.88	11.92	11.92	qfq	1,338,000	15,962,679	-0.33%
2023-09-05	12.04	12.08	11.92	11.96	11.96	qfq	953,680	11,422,566	-0.75%
2023-09-04	11.87	12.08	11.87	12.05	12.05	qfq	1,062,200	12,750,869	1.43%
2023-09-01	11.90	12.01	11.76	11.88	11.88	qfq	1,088,800	12,917,216	-0.08%
2023-08-31	12.08	12.08	11.80	11.89	11.89	qfq	1,189,100	14,141,945	-1.16%
2023-08-30	11.96	12.20	11.96	12.03	12.03	qfq	1,615,780	19,521,204	0.59%
2023-08-29	11.60	11.99	11.56	11.96	11.96	qfq	1,425,900	16,941,533	2.49%
2023-08-28	11.78	11.96	11.63	11.67	11.67	qfq	2,459,080	29,032,104	2.10%
2023-08-25	11.50	11.68	11.36	11.43	11.43	qfq	1,516,000	17,401,658	-0.78%
2023-08-24	11.70	11.79	11.48	11.52	11.52	qfq	1,826,800	21,168,973	-1.79%
2023-08-23	11.82	11.86	11.60	11.73	11.73	qfq	1,722,600	20,213,202	-1.26%
2023-08-22	11.97	12.12	11.65	11.88	11.88	qfq	1,704,237	20,113,317	-1.00%
2023-08-21	12.07	12.23	11.95	12.00	12.00	qfq	1,064,333	12,856,152	-0.25%
2023-08-18	12.27	12.35	12.03	12.03	12.03	qfq	1,224,697	14,942,141	-1.88%
2023-08-17	12.00	12.28	11.80	12.26	12.26	qfq	1,755,640	21,180,623	1.91%
2023-08-16	12.19	12.22	12.00	12.03	12.03	qfq	918,562	11,133,308	-1.31%
2023-08-15	12.20	12.33	12.14	12.19	12.19	qfq	747,200	9,135,124	-0.49%
2023-08-14	12.11	12.30	11.95	12.25	12.25	qfq	1,240,000	15,080,794	1.07%
2023-08-11	12.35	12.43	12.11	12.12	12.12	qfq	1,031,600	12,613,262	-1.94%
2023-08-10	12.46	12.46	12.25	12.36	12.36	qfq	706,800	8,730,671	0.08%
2023-08-09	12.35	12.45	12.31	12.35	12.35	qfq	836,000	10,353,187	-0.24%
2023-08-08	12.41	12.50	12.35	12.38	12.38	qfq	717,600	8,902,358	-0.96%
2023-08-07	12.57	12.57	12.42	12.50	12.50	qfq	882,684	11,010,730	-0.56%
2023-08-04	12.57	12.73	12.55	12.57	12.57	qfq	797,780	10,087,628	-0.40%
2023-08-03	12.66	12.68	12.52	12.62	12.62	qfq	758,200	9,552,840	-0.39%
2023-08-02	12.70	12.76	12.62	12.67	12.67	qfq	648,100	8,212,789	-0.31%
2023-08-01	12.75	12.76	12.60	12.71	12.71	qfq	745,040	9,461,480	-0.24%
2023-07-31	12.78	12.78	12.64	12.74	12.74	qfq	1,523,400	19,375,202	0.39%
2023-07-28	12.62	12.70	12.51	12.69	12.69	qfq	1,151,297	14,563,342	1.12%
2023-07-27	12.60	12.70	12.50	12.55	12.55	qfq	996,197	12,549,547	-0.40%
2023-07-26	12.49	12.62	12.48	12.60	12.60	qfq	1,687,280	21,195,445	0.96%
2023-07-25	12.44	12.50	12.35	12.48	12.48	qfq	1,372,900	17,102,461	0.97%
2023-07-24	12.34	12.40	12.20	12.36	12.36	qfq	1,059,676	13,052,797	1.06%
2023-07-21	12.43	12.43	12.12	12.23	12.23	qfq	1,672,176	20,576,366	-0.16%
2023-07-20	12.33	12.43	12.20	12.25	12.25	qfq	1,270,722	15,646,432	-0.33%
2023-07-19	12.31	12.43	12.25	12.29	12.29	qfq	957,740	11,818,104	0.16%
2023-07-18	12.11	12.38	12.11	12.27	12.27	qfq	1,029,222	12,633,617	0.33%
2023-07-17	12.15	12.26	12.00	12.23	12.23	qfq	1,116,600	13,545,980	-0.81%