SECURITY DETAIL · RAW DATA

汇金通603577.SH

ASSECNYSTOCK

最近收盘价9.832026-07-17

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）9,296,640

成交额（元）93,668,466

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-16	2026-05-22	cash_dividend	0.0608	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-17	2025-05-23	cash_dividend	0.0868	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-24	2024-09-30	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.24	10.28	9.77	9.83	9.83	qfq	9,296,640	93,668,466	-3.15%
2026-07-16	10.25	10.28	9.93	10.15	10.15	qfq	5,229,540	52,807,583	-0.10%
2026-07-15	10.32	10.58	9.97	10.16	10.16	qfq	11,820,640	120,925,497	1.60%
2026-07-14	8.88	10.00	8.88	10.00	10.00	qfq	9,637,444	93,687,087	10.01%
2026-07-13	9.33	9.33	9.02	9.09	9.09	qfq	3,214,100	29,275,844	-2.78%
2026-07-10	9.29	9.45	9.08	9.35	9.35	qfq	3,712,500	34,571,303	0.97%
2026-07-09	9.43	9.43	8.98	9.26	9.26	qfq	2,812,000	25,803,002	-0.75%
2026-07-08	9.40	9.57	9.09	9.33	9.33	qfq	3,674,500	34,129,629	-0.21%
2026-07-07	9.62	9.66	9.25	9.35	9.35	qfq	4,129,240	38,779,848	-3.21%
2026-07-06	9.80	10.05	9.61	9.66	9.66	qfq	4,593,800	44,796,897	-2.03%
2026-07-03	9.60	9.99	9.59	9.86	9.86	qfq	6,581,810	64,734,740	2.71%
2026-07-02	9.52	9.82	9.44	9.60	9.60	qfq	7,223,110	69,922,458	1.69%
2026-07-01	9.81	9.85	9.31	9.44	9.44	qfq	10,247,082	97,466,548	0.21%
2026-06-30	8.58	9.42	8.41	9.42	9.42	qfq	8,642,820	78,898,360	10.05%
2026-06-29	8.52	8.56	8.15	8.56	8.56	qfq	3,645,800	30,644,284	1.30%
2026-06-26	8.63	8.74	8.44	8.45	8.45	qfq	3,392,300	29,005,952	-3.54%
2026-06-25	9.06	9.06	8.70	8.76	8.76	qfq	3,738,500	32,958,318	-3.31%
2026-06-24	9.33	9.44	8.96	9.06	9.06	qfq	4,266,125	38,828,446	-3.00%
2026-06-23	9.30	9.49	9.24	9.34	9.34	qfq	3,850,800	36,084,240	-0.21%
2026-06-22	9.33	9.38	8.91	9.36	9.36	qfq	5,412,150	49,366,510	-0.32%
2026-06-18	9.53	9.53	9.26	9.39	9.39	qfq	3,590,880	33,562,683	-1.47%
2026-06-17	9.83	9.84	9.44	9.53	9.53	qfq	4,600,300	44,084,906	-2.95%
2026-06-16	9.73	10.15	9.53	9.82	9.82	qfq	5,934,040	58,636,918	1.24%
2026-06-15	9.49	9.70	9.33	9.70	9.70	qfq	5,218,540	49,903,496	4.86%
2026-06-12	9.43	9.43	9.10	9.25	9.25	qfq	2,893,400	26,688,911	0.11%
2026-06-11	9.35	9.41	9.09	9.24	9.24	qfq	3,416,640	31,518,734	-1.81%
2026-06-10	9.38	9.41	9.11	9.41	9.41	qfq	3,870,300	35,903,513	-0.53%
2026-06-09	9.60	9.70	9.41	9.46	9.46	qfq	3,251,520	30,864,815	-1.15%
2026-06-08	9.63	9.85	9.33	9.57	9.57	qfq	4,550,032	43,643,059	-2.64%
2026-06-05	9.93	10.07	9.62	9.83	9.83	qfq	5,130,029	50,521,444	0.00%
2026-06-04	9.90	9.95	9.62	9.83	9.83	qfq	4,426,000	43,280,504	-1.40%
2026-06-03	10.19	10.20	9.83	9.97	9.97	qfq	5,686,100	56,915,035	-3.02%
2026-06-02	10.62	10.70	10.04	10.28	10.28	qfq	6,082,634	62,439,540	-3.11%
2026-06-01	10.40	10.70	10.27	10.61	10.61	qfq	5,124,790	54,256,691	2.02%
2026-05-29	11.08	11.08	10.37	10.40	10.40	qfq	9,116,100	97,269,986	-6.14%
2026-05-28	11.06	11.45	10.80	11.08	11.08	qfq	8,195,435	90,920,083	-0.36%
2026-05-27	11.04	11.20	10.81	11.12	11.12	qfq	7,524,510	83,076,715	0.63%
2026-05-26	11.27	11.35	10.86	11.05	11.05	qfq	6,316,500	69,510,728	-2.21%
2026-05-25	11.23	11.49	11.16	11.30	11.30	qfq	7,198,370	81,543,717	1.44%
2026-05-22	10.71	11.25	10.51	11.14	11.14	qfq	7,719,348	84,859,631	5.00%
2026-05-21	11.17	11.23	10.59	10.61	10.55	qfq	8,102,210	88,500,621	-4.93%
2026-05-20	11.50	11.50	11.00	11.16	11.10	qfq	6,169,813	68,739,150	-2.96%
2026-05-19	11.27	11.53	11.06	11.50	11.43	qfq	6,153,170	69,704,425	1.59%
2026-05-18	11.17	11.37	11.11	11.32	11.26	qfq	4,771,700	53,625,049	-0.26%
2026-05-15	11.30	11.60	11.21	11.35	11.28	qfq	6,688,280	76,211,825	-2.32%
2026-05-14	11.80	11.90	11.53	11.62	11.55	qfq	8,557,640	100,080,554	-1.61%
2026-05-13	11.61	11.97	11.47	11.81	11.74	qfq	12,549,410	147,659,094	1.46%
2026-05-12	11.39	11.68	11.30	11.64	11.57	qfq	11,692,300	134,971,927	2.19%
2026-05-11	11.50	11.60	11.28	11.39	11.32	qfq	7,104,680	81,342,943	-0.09%
2026-05-08	11.30	11.42	11.06	11.40	11.33	qfq	6,925,540	77,884,197	0.71%
2026-05-07	11.27	11.47	11.20	11.32	11.26	qfq	7,513,477	85,044,117	1.25%
2026-05-06	11.04	11.22	11.03	11.18	11.12	qfq	5,640,070	62,783,435	1.36%
2026-04-30	11.00	11.25	10.98	11.03	10.97	qfq	5,482,280	60,654,530	-0.63%
2026-04-29	11.08	11.23	11.04	11.10	11.04	qfq	5,330,640	59,420,082	-0.45%
2026-04-28	11.22	11.34	11.03	11.15	11.09	qfq	5,170,200	57,573,861	-1.33%
2026-04-27	11.48	11.48	11.06	11.30	11.24	qfq	6,462,900	72,744,768	-0.70%
2026-04-24	11.06	11.50	10.90	11.38	11.31	qfq	9,014,720	101,251,567	2.52%
2026-04-23	11.26	11.37	11.02	11.10	11.04	qfq	5,291,664	59,001,957	-1.60%
2026-04-22	11.34	11.42	11.25	11.28	11.22	qfq	4,581,380	51,842,207	-0.53%
2026-04-21	11.33	11.39	11.16	11.34	11.28	qfq	6,411,000	72,325,484	-0.35%
2026-04-20	10.93	11.42	10.81	11.38	11.31	qfq	8,630,520	96,896,976	3.36%
2026-04-17	11.17	11.29	10.99	11.01	10.95	qfq	6,112,140	67,686,240	-1.43%
2026-04-16	11.06	11.32	10.90	11.17	11.11	qfq	8,453,470	94,038,913	0.27%
2026-04-15	11.08	11.53	11.01	11.14	11.08	qfq	10,243,610	115,216,406	0.54%
2026-04-14	10.63	11.15	10.39	11.08	11.02	qfq	11,401,600	123,320,813	4.63%
2026-04-13	10.58	10.66	10.35	10.59	10.53	qfq	3,804,400	40,059,030	-0.28%
2026-04-10	10.49	10.75	10.49	10.62	10.56	qfq	4,584,800	48,780,962	1.14%
2026-04-09	10.59	10.59	10.35	10.50	10.44	qfq	4,712,600	49,227,880	-1.32%
2026-04-08	10.34	10.66	10.33	10.64	10.58	qfq	5,331,000	56,101,967	4.52%
2026-04-07	10.13	10.26	10.03	10.18	10.12	qfq	4,648,200	47,231,385	0.59%
2026-04-03	10.45	10.54	10.11	10.12	10.06	qfq	6,708,700	68,932,998	-3.16%
2026-04-02	10.84	11.00	10.33	10.45	10.39	qfq	7,853,310	83,472,505	-3.42%
2026-04-01	10.86	11.07	10.65	10.82	10.76	qfq	6,590,617	71,439,102	1.50%
2026-03-31	10.76	11.03	10.63	10.66	10.60	qfq	9,412,550	101,757,130	-1.39%
2026-03-30	11.03	11.15	10.36	10.81	10.75	qfq	12,876,450	136,893,279	-3.65%
2026-03-27	10.80	11.34	10.75	11.22	11.16	qfq	8,126,600	90,526,781	1.91%
2026-03-26	11.19	11.31	10.94	11.01	10.95	qfq	7,485,170	83,114,024	-2.65%
2026-03-25	11.50	11.60	11.22	11.31	11.25	qfq	13,636,300	154,871,563	1.34%
2026-03-24	10.59	11.41	10.59	11.16	11.10	qfq	21,130,290	234,117,526	7.62%
2026-03-23	10.90	11.17	10.26	10.37	10.31	qfq	12,725,200	136,696,873	-6.41%
2026-03-20	11.48	11.73	11.06	11.08	11.02	qfq	10,763,600	122,502,335	-3.65%
2026-03-19	11.07	11.73	11.03	11.50	11.43	qfq	18,266,750	210,713,587	1.59%
2026-03-18	10.81	11.40	10.66	11.32	11.26	qfq	14,002,882	153,626,201	4.43%
2026-03-17	10.99	11.16	10.81	10.84	10.78	qfq	8,416,490	92,302,962	-1.54%
2026-03-16	11.25	11.31	10.91	11.01	10.95	qfq	10,175,920	112,461,017	-2.65%
2026-03-13	11.58	11.61	11.26	11.31	11.25	qfq	11,765,480	134,242,256	-2.33%
2026-03-12	11.79	11.82	11.45	11.58	11.51	qfq	12,846,460	149,086,088	-2.11%
2026-03-11	12.03	12.03	11.76	11.83	11.76	qfq	14,039,040	166,840,130	-1.17%
2026-03-10	12.02	12.25	11.92	11.97	11.90	qfq	16,472,280	198,345,588	0.08%
2026-03-09	11.70	12.10	11.66	11.96	11.89	qfq	17,869,210	213,794,969	0.08%
2026-03-06	11.89	12.17	11.80	11.95	11.88	qfq	18,077,803	216,667,313	0.17%
2026-03-05	12.00	12.15	11.79	11.93	11.86	qfq	32,714,110	390,563,319	1.02%
2026-03-04	10.88	12.01	10.77	11.81	11.74	qfq	31,321,528	366,027,540	8.15%
2026-03-03	11.34	11.55	10.88	10.92	10.86	qfq	12,395,900	138,030,189	-4.63%
2026-03-02	11.58	11.75	11.25	11.45	11.38	qfq	11,843,130	135,554,262	-2.47%
2026-02-27	11.48	11.75	11.38	11.74	11.67	qfq	13,650,330	158,187,597	1.82%
2026-02-26	11.32	11.53	11.23	11.53	11.46	qfq	9,410,940	107,784,330	1.86%
2026-02-25	11.44	11.44	11.21	11.32	11.26	qfq	7,274,940	82,195,217	0.35%
2026-02-24	10.90	11.32	10.90	11.28	11.22	qfq	13,551,120	151,679,758	4.16%
2026-02-13	11.06	11.12	10.79	10.83	10.77	qfq	9,671,580	105,313,969	-2.87%
2026-02-12	10.95	11.29	10.78	11.15	11.09	qfq	12,530,100	139,430,852	1.64%
2026-02-11	11.11	11.35	10.97	10.97	10.91	qfq	8,835,800	98,123,657	-1.17%
2026-02-10	11.27	11.27	11.00	11.10	11.04	qfq	11,599,740	129,012,978	-1.60%
2026-02-09	11.23	11.47	11.10	11.28	11.22	qfq	25,234,560	284,150,297	0.89%
2026-02-06	10.80	11.91	10.71	11.18	11.12	qfq	29,665,070	338,026,393	3.23%
2026-02-05	11.28	11.39	10.83	10.83	10.77	qfq	10,874,200	119,738,219	-4.75%
2026-02-04	10.92	11.66	10.91	11.37	11.30	qfq	18,054,800	206,032,107	3.65%
2026-02-03	10.82	10.98	10.70	10.97	10.91	qfq	6,015,540	65,423,448	0.92%
2026-02-02	11.11	11.11	10.80	10.87	10.81	qfq	7,808,300	85,754,053	-1.18%
2026-01-30	10.97	11.25	10.86	11.00	10.94	qfq	7,238,700	79,820,218	-0.72%
2026-01-29	10.92	11.16	10.76	11.08	11.02	qfq	8,970,950	98,554,996	1.47%
2026-01-28	10.74	11.13	10.61	10.92	10.86	qfq	9,650,420	104,713,626	1.49%
2026-01-27	11.09	11.15	10.60	10.76	10.70	qfq	9,804,260	105,508,130	-3.76%
2026-01-26	11.19	11.32	11.04	11.18	11.12	qfq	8,258,160	92,402,988	-0.89%
2026-01-23	11.23	11.41	11.21	11.28	11.22	qfq	8,063,220	91,090,910	0.27%
2026-01-22	11.21	11.35	11.10	11.25	11.19	qfq	7,012,840	78,775,694	-0.62%
2026-01-21	11.21	11.36	10.99	11.32	11.26	qfq	9,174,000	102,642,803	-0.61%
2026-01-20	11.53	11.54	11.30	11.39	11.32	qfq	11,182,110	127,394,729	-1.04%
2026-01-19	10.99	11.53	10.94	11.51	11.44	qfq	19,212,890	218,665,567	4.73%
2026-01-16	11.26	11.38	10.91	10.99	10.93	qfq	16,755,520	186,238,936	2.14%
2026-01-15	10.64	10.95	10.51	10.76	10.70	qfq	10,836,500	116,799,174	1.13%
2026-01-14	10.66	10.74	10.42	10.64	10.58	qfq	13,089,980	138,748,926	-0.09%
2026-01-13	10.75	10.89	10.54	10.65	10.59	qfq	13,126,610	140,832,540	-0.84%
2026-01-12	10.92	10.95	10.67	10.74	10.68	qfq	13,013,490	139,829,837	-1.38%
2026-01-09	10.94	10.98	10.71	10.89	10.83	qfq	13,452,006	145,397,173	-0.46%
2026-01-08	10.61	10.98	10.57	10.94	10.88	qfq	16,181,840	176,154,740	2.15%
2026-01-07	10.67	10.88	10.61	10.71	10.65	qfq	11,261,900	121,290,703	-0.28%
2026-01-06	10.59	10.93	10.53	10.74	10.68	qfq	13,107,010	140,416,182	1.80%
2026-01-05	10.53	10.72	10.46	10.55	10.49	qfq	10,686,800	112,873,461	0.29%
2025-12-31	10.53	10.70	10.38	10.52	10.46	qfq	9,800,570	103,213,424	-0.09%
2025-12-30	10.66	10.71	10.48	10.53	10.47	qfq	14,573,130	154,434,667	-1.86%
2025-12-29	10.17	11.12	10.05	10.73	10.67	qfq	24,133,890	256,508,785	5.51%
2025-12-26	10.46	10.46	10.15	10.17	10.11	qfq	8,819,500	90,383,550	-2.77%
2025-12-25	10.35	10.54	10.33	10.46	10.40	qfq	6,864,400	71,642,185	0.77%
2025-12-24	10.40	10.50	10.21	10.38	10.32	qfq	8,096,400	84,260,913	0.39%
2025-12-23	10.20	10.48	10.15	10.34	10.28	qfq	7,989,886	82,369,888	0.88%
2025-12-22	10.31	10.43	10.20	10.25	10.19	qfq	6,697,300	69,024,399	-0.58%
2025-12-19	10.02	10.31	9.99	10.31	10.25	qfq	9,014,130	91,831,001	3.00%
2025-12-18	10.11	10.18	9.97	10.01	9.95	qfq	5,615,330	56,472,569	-1.67%
2025-12-17	10.28	10.28	9.91	10.18	10.12	qfq	7,120,240	71,573,282	-0.49%
2025-12-16	10.45	10.54	10.22	10.23	10.17	qfq	8,526,759	87,926,039	-2.48%
2025-12-15	10.15	10.95	10.15	10.49	10.43	qfq	13,102,480	137,333,906	2.44%
2025-12-12	9.87	10.30	9.87	10.24	10.18	qfq	8,068,759	82,232,094	2.81%
2025-12-11	10.02	10.20	9.95	9.96	9.90	qfq	4,642,510	46,638,491	-0.99%
2025-12-10	10.14	10.15	9.98	10.06	10.00	qfq	5,145,759	51,734,776	-0.40%
2025-12-09	10.20	10.30	10.06	10.10	10.04	qfq	5,217,110	52,988,166	-1.66%
2025-12-08	10.21	10.37	10.11	10.27	10.21	qfq	7,690,880	78,902,014	0.98%
2025-12-05	10.05	10.21	9.96	10.17	10.11	qfq	4,608,040	46,721,274	1.29%
2025-12-04	10.13	10.19	9.94	10.04	9.98	qfq	4,747,730	47,678,909	-0.89%
2025-12-03	10.22	10.43	10.13	10.13	10.07	qfq	7,590,100	77,662,975	-0.88%
2025-12-02	10.17	10.24	10.07	10.22	10.16	qfq	7,742,599	78,726,084	0.39%
2025-12-01	9.58	10.32	9.57	10.18	10.12	qfq	14,138,960	142,925,344	6.26%
2025-11-28	9.47	9.64	9.37	9.58	9.53	qfq	4,164,640	39,818,642	1.16%
2025-11-27	9.21	9.62	9.20	9.47	9.42	qfq	6,389,650	60,172,498	2.82%
2025-11-26	9.45	9.51	9.16	9.21	9.16	qfq	5,812,800	54,025,175	-2.44%
2025-11-25	9.35	9.49	9.25	9.44	9.39	qfq	5,600,300	52,748,299	1.51%
2025-11-24	9.19	9.36	9.15	9.30	9.25	qfq	5,555,000	51,416,615	1.20%
2025-11-21	9.62	9.70	9.08	9.19	9.14	qfq	10,484,540	97,793,993	-5.65%
2025-11-20	9.97	10.02	9.68	9.74	9.68	qfq	6,458,800	63,202,426	-1.52%
2025-11-19	10.13	10.28	9.85	9.89	9.83	qfq	8,551,480	85,248,050	-2.85%
2025-11-18	10.50	10.50	10.10	10.18	10.12	qfq	9,165,770	93,495,003	-3.14%
2025-11-17	10.62	10.62	10.36	10.51	10.45	qfq	8,872,020	92,661,091	-1.04%
2025-11-14	10.51	10.74	10.51	10.62	10.56	qfq	9,826,370	104,634,977	-0.93%
2025-11-13	10.42	10.90	10.22	10.72	10.66	qfq	15,694,840	166,168,374	2.98%
2025-11-12	10.57	10.63	10.40	10.41	10.35	qfq	13,097,060	137,213,233	-2.44%
2025-11-11	10.53	10.79	10.51	10.67	10.61	qfq	15,396,740	163,903,948	1.33%
2025-11-10	10.47	10.77	10.39	10.53	10.47	qfq	19,042,550	201,022,821	1.74%
2025-11-07	10.27	10.45	10.27	10.35	10.29	qfq	20,675,180	214,585,618	0.49%
2025-11-06	10.49	10.55	10.27	10.30	10.24	qfq	34,241,330	354,801,661	-4.28%
2025-11-05	9.80	10.97	9.80	10.76	10.70	qfq	48,429,570	501,294,992	7.92%
2025-11-04	9.38	10.34	9.38	9.97	9.91	qfq	30,964,276	306,812,489	6.06%
2025-11-03	9.35	9.43	9.31	9.40	9.35	qfq	5,748,650	53,874,042	0.53%
2025-10-31	9.37	9.54	9.33	9.35	9.30	qfq	9,262,620	87,165,096	-2.40%
2025-10-30	9.78	9.84	9.55	9.58	9.53	qfq	6,489,220	62,592,024	-1.94%
2025-10-29	9.68	9.84	9.63	9.77	9.71	qfq	8,589,910	83,667,499	1.24%
2025-10-28	9.68	9.73	9.61	9.65	9.59	qfq	4,437,500	43,000,873	-0.31%
2025-10-27	9.76	9.76	9.55	9.68	9.62	qfq	5,569,730	53,865,317	0.00%
2025-10-24	9.65	9.70	9.60	9.68	9.62	qfq	4,864,420	46,982,732	0.62%
2025-10-23	9.53	9.65	9.38	9.62	9.56	qfq	5,021,570	47,786,783	0.84%
2025-10-22	9.57	9.59	9.46	9.54	9.49	qfq	3,514,300	33,480,653	-0.10%
2025-10-21	9.47	9.56	9.42	9.55	9.50	qfq	4,195,280	39,953,666	0.84%
2025-10-20	9.22	9.49	9.22	9.47	9.42	qfq	6,342,050	59,762,818	2.93%
2025-10-17	9.61	9.65	9.17	9.20	9.15	qfq	7,803,690	72,937,095	-4.66%
2025-10-16	9.69	9.80	9.61	9.65	9.59	qfq	5,811,300	56,368,568	-0.52%
2025-10-15	9.41	9.74	9.41	9.70	9.64	qfq	7,582,770	72,701,529	2.65%
2025-10-14	9.48	9.60	9.41	9.45	9.40	qfq	4,958,640	47,118,152	-0.42%
2025-10-13	9.27	9.49	9.03	9.49	9.44	qfq	5,552,200	51,795,004	-0.11%
2025-10-10	9.40	9.51	9.23	9.50	9.45	qfq	6,439,480	60,850,395	1.60%
2025-10-09	9.27	9.41	9.27	9.35	9.30	qfq	4,110,900	38,459,589	0.75%
2025-09-30	9.35	9.38	9.28	9.28	9.23	qfq	2,919,700	27,242,606	-0.75%
2025-09-29	9.23	9.38	9.10	9.35	9.30	qfq	3,949,800	36,690,861	1.41%
2025-09-26	9.22	9.34	9.15	9.22	9.17	qfq	3,768,700	34,844,553	0.00%
2025-09-25	9.34	9.45	9.21	9.22	9.17	qfq	4,827,550	44,910,106	-1.81%
2025-09-24	9.26	9.39	9.15	9.39	9.34	qfq	3,794,270	35,390,197	1.29%
2025-09-23	9.41	9.43	9.10	9.27	9.22	qfq	5,651,350	52,085,218	-1.49%
2025-09-22	9.52	9.56	9.35	9.41	9.36	qfq	4,312,330	40,586,361	-1.47%
2025-09-19	9.52	9.61	9.42	9.55	9.50	qfq	3,872,870	36,843,345	0.42%
2025-09-18	9.73	9.77	9.42	9.51	9.46	qfq	6,403,500	61,442,305	-2.26%
2025-09-17	9.80	9.88	9.69	9.73	9.67	qfq	5,481,480	53,664,354	-0.41%
2025-09-16	9.70	9.81	9.60	9.77	9.71	qfq	4,384,780	42,551,310	0.72%
2025-09-15	9.81	9.88	9.69	9.70	9.64	qfq	5,025,720	48,980,001	-1.02%
2025-09-12	9.91	9.94	9.76	9.80	9.74	qfq	4,964,013	48,797,847	-0.81%
2025-09-11	9.86	9.90	9.77	9.88	9.82	qfq	6,191,123	60,936,983	0.30%
2025-09-10	9.86	9.92	9.81	9.85	9.79	qfq	5,122,404	50,437,407	0.00%
2025-09-09	9.92	9.97	9.80	9.85	9.79	qfq	5,779,330	57,038,036	-0.71%
2025-09-08	9.74	9.93	9.71	9.92	9.86	qfq	8,113,200	79,582,717	1.95%
2025-09-05	9.57	9.75	9.50	9.73	9.67	qfq	6,142,630	59,316,964	1.88%
2025-09-04	9.29	9.64	9.29	9.55	9.50	qfq	8,680,370	82,492,951	3.02%
2025-09-03	9.56	9.64	9.24	9.27	9.22	qfq	6,101,700	57,443,788	-2.93%
2025-09-02	9.85	9.86	9.33	9.55	9.50	qfq	10,564,540	100,464,309	-2.95%
2025-09-01	9.67	9.85	9.59	9.84	9.78	qfq	7,777,600	75,855,856	2.18%
2025-08-29	9.72	9.72	9.60	9.63	9.57	qfq	5,545,740	53,508,497	-0.72%
2025-08-28	9.69	9.84	9.31	9.70	9.64	qfq	10,019,580	96,021,286	0.10%
2025-08-27	9.97	10.10	9.62	9.69	9.63	qfq	12,670,800	124,826,402	-3.39%
2025-08-26	9.99	10.24	9.92	10.03	9.97	qfq	17,070,850	171,959,866	0.30%
2025-08-25	10.06	10.08	9.83	10.00	9.94	qfq	11,333,450	112,696,688	0.60%
2025-08-22	9.95	9.99	9.82	9.94	9.88	qfq	7,607,800	75,191,486	-0.10%
2025-08-21	10.04	10.04	9.93	9.95	9.89	qfq	8,422,320	84,057,609	-0.40%
2025-08-20	9.96	10.03	9.82	9.99	9.93	qfq	8,891,300	88,463,084	0.71%
2025-08-19	9.88	9.95	9.82	9.92	9.86	qfq	9,566,100	94,630,811	0.71%
2025-08-18	9.74	9.95	9.73	9.85	9.79	qfq	9,014,700	88,954,969	1.13%
2025-08-15	9.56	9.78	9.53	9.74	9.68	qfq	6,512,298	63,262,847	1.56%
2025-08-14	9.80	9.82	9.59	9.59	9.54	qfq	7,130,100	69,062,896	-2.04%
2025-08-13	9.87	9.91	9.76	9.79	9.73	qfq	9,571,300	94,024,372	-0.61%
2025-08-12	9.93	10.03	9.84	9.85	9.79	qfq	9,827,480	97,477,733	-0.81%
2025-08-11	9.83	10.05	9.83	9.93	9.87	qfq	8,110,946	80,594,158	1.22%
2025-08-08	9.90	9.92	9.75	9.81	9.75	qfq	8,151,100	80,064,360	-1.11%
2025-08-07	9.84	9.97	9.72	9.92	9.86	qfq	12,302,800	121,249,358	1.12%
2025-08-06	9.68	9.86	9.62	9.81	9.75	qfq	10,513,380	102,489,142	1.34%
2025-08-05	9.61	9.69	9.55	9.68	9.62	qfq	6,681,240	64,457,444	0.83%
2025-08-04	9.41	9.61	9.39	9.60	9.54	qfq	5,962,590	56,893,897	1.37%
2025-08-01	9.42	9.49	9.40	9.47	9.42	qfq	4,407,460	41,651,065	0.64%
2025-07-31	9.52	9.61	9.38	9.41	9.36	qfq	6,717,640	63,631,193	-1.77%
2025-07-30	9.68	9.68	9.53	9.58	9.53	qfq	6,429,240	61,688,925	-1.03%
2025-07-29	9.71	9.71	9.55	9.68	9.62	qfq	8,255,840	79,381,589	-0.51%
2025-07-28	9.65	9.77	9.65	9.73	9.67	qfq	6,704,320	65,128,648	0.21%
2025-07-25	9.90	9.91	9.64	9.71	9.65	qfq	12,522,600	121,881,776	-2.22%
2025-07-24	9.81	10.01	9.68	9.93	9.87	qfq	16,365,526	161,499,841	0.61%
2025-07-23	10.20	10.21	9.85	9.87	9.81	qfq	23,580,173	234,764,478	-4.08%
2025-07-22	9.81	10.38	9.65	10.29	10.23	qfq	37,196,150	372,080,088	5.76%
2025-07-21	9.64	9.75	9.56	9.73	9.67	qfq	23,558,580	228,018,210	2.85%
2025-07-18	9.38	9.55	9.30	9.46	9.41	qfq	16,503,800	155,658,532	0.85%
2025-07-17	9.29	9.40	9.22	9.38	9.33	qfq	9,606,000	89,377,698	1.08%
2025-07-16	9.20	9.29	9.17	9.28	9.23	qfq	6,330,180	58,492,540	0.98%
2025-07-15	9.30	9.30	9.10	9.19	9.14	qfq	8,062,367	74,010,088	-1.18%
2025-07-14	9.27	9.33	9.25	9.30	9.25	qfq	6,555,050	60,945,128	0.32%
2025-07-11	9.34	9.34	9.17	9.27	9.22	qfq	10,266,910	95,008,223	-0.86%
2025-07-10	9.32	9.48	9.26	9.35	9.30	qfq	15,136,900	141,513,927	0.32%
2025-07-09	9.28	9.39	9.25	9.32	9.27	qfq	11,934,120	111,254,368	0.11%
2025-07-08	9.35	9.35	9.25	9.31	9.26	qfq	8,083,700	75,049,489	-0.32%
2025-07-07	9.06	9.34	9.05	9.34	9.29	qfq	11,370,630	105,041,973	2.86%
2025-07-04	9.23	9.23	9.06	9.08	9.03	qfq	9,479,480	86,518,656	-1.73%
2025-07-03	9.39	9.39	9.17	9.24	9.19	qfq	10,394,700	96,026,932	-1.07%
2025-07-02	9.23	9.42	9.20	9.34	9.29	qfq	18,133,530	169,189,709	1.41%
2025-07-01	9.18	9.22	9.13	9.21	9.16	qfq	7,416,710	68,131,107	0.33%
2025-06-30	9.20	9.20	9.12	9.18	9.13	qfq	7,589,385	69,565,097	0.44%
2025-06-27	9.19	9.20	9.11	9.14	9.09	qfq	6,990,600	63,928,863	-0.65%
2025-06-26	9.02	9.21	9.02	9.20	9.15	qfq	10,806,300	98,887,744	0.88%
2025-06-25	9.12	9.15	8.98	9.12	9.07	qfq	10,137,750	91,972,341	0.22%
2025-06-24	9.00	9.12	8.96	9.10	9.05	qfq	9,037,637	82,006,934	1.45%
2025-06-23	8.79	9.00	8.70	8.97	8.92	qfq	8,783,200	78,249,688	1.93%
2025-06-20	8.87	8.97	8.79	8.80	8.75	qfq	7,100,700	62,853,431	-1.23%
2025-06-19	9.15	9.18	8.84	8.91	8.86	qfq	11,768,600	105,781,931	-2.73%
2025-06-18	9.24	9.29	9.13	9.16	9.11	qfq	9,455,400	86,868,122	-1.29%
2025-06-17	9.31	9.35	9.22	9.28	9.23	qfq	10,856,120	100,643,056	-0.64%
2025-06-16	9.31	9.35	9.14	9.34	9.29	qfq	11,526,120	107,012,113	0.76%
2025-06-13	9.47	9.48	9.17	9.27	9.22	qfq	19,246,950	178,897,623	-2.93%
2025-06-12	9.57	9.70	9.45	9.55	9.50	qfq	18,966,070	181,244,304	-0.21%
2025-06-11	9.49	9.73	9.38	9.57	9.52	qfq	25,886,183	247,142,147	1.38%
2025-06-10	9.68	9.70	9.36	9.44	9.39	qfq	27,710,993	263,548,593	-2.38%
2025-06-09	9.52	9.73	9.46	9.67	9.61	qfq	29,180,718	280,820,266	1.58%
2025-06-06	10.07	10.08	9.50	9.52	9.47	qfq	44,721,961	436,404,877	-8.20%
2025-06-05	10.78	11.13	10.35	10.37	10.31	qfq	59,516,093	630,460,862	-7.25%
2025-06-04	11.68	12.86	11.14	11.18	11.12	qfq	84,554,991	1,008,087,809	-4.44%
2025-06-03	10.93	12.06	10.35	11.70	11.63	qfq	68,782,776	761,452,354	1.83%
2025-05-30	11.22	12.35	10.62	11.49	11.42	qfq	77,956,484	871,874,258	-2.63%
2025-05-29	10.69	12.45	10.69	11.80	11.73	qfq	86,929,471	1,000,672,504	4.24%
2025-05-28	11.32	11.32	10.51	11.32	11.26	qfq	69,286,584	774,755,179	10.01%
2025-05-27	10.29	10.29	10.29	10.29	10.23	qfq	3,250,050	33,443,015	10.05%
2025-05-26	8.49	9.35	8.43	9.35	9.30	qfq	21,675,796	196,339,422	10.00%
2025-05-23	8.24	8.60	8.19	8.50	8.45	qfq	11,788,740	99,458,221	1.80%
2025-05-22	8.36	8.55	8.27	8.35	8.22	qfq	6,068,578	51,150,548	-0.48%
2025-05-21	8.33	8.54	8.25	8.39	8.26	qfq	7,356,580	61,647,391	0.72%
2025-05-20	8.29	8.34	8.16	8.33	8.20	qfq	4,816,740	39,830,225	0.97%
2025-05-19	8.09	8.27	8.02	8.25	8.12	qfq	5,737,748	46,967,563	1.60%
2025-05-16	8.02	8.19	8.00	8.12	7.99	qfq	4,499,296	36,574,562	1.25%
2025-05-15	8.08	8.10	7.97	8.02	7.89	qfq	4,043,310	32,456,069	-1.11%
2025-05-14	8.16	8.20	8.04	8.11	7.98	qfq	5,044,308	40,926,294	-0.49%
2025-05-13	8.30	8.34	8.14	8.15	8.02	qfq	4,594,500	37,681,562	-0.73%
2025-05-12	8.16	8.24	8.12	8.21	8.08	qfq	4,896,100	40,047,858	1.23%
2025-05-09	8.30	8.30	8.07	8.11	7.98	qfq	5,839,320	47,481,991	-2.29%
2025-05-08	8.01	8.37	7.94	8.30	8.17	qfq	9,905,760	81,201,205	3.75%
2025-05-07	7.96	8.10	7.91	8.00	7.87	qfq	8,614,880	69,137,354	1.14%
2025-05-06	7.81	7.92	7.75	7.91	7.78	qfq	12,233,768	95,640,215	1.93%
2025-04-30	8.08	8.15	7.76	7.76	7.64	qfq	15,607,300	122,746,471	-6.05%
2025-04-29	8.12	8.33	8.12	8.26	8.13	qfq	4,694,500	38,792,197	1.10%
2025-04-28	8.30	8.39	8.13	8.17	8.04	qfq	3,833,500	31,447,810	-1.45%
2025-04-25	8.35	8.49	8.28	8.29	8.16	qfq	3,613,300	30,104,006	-1.07%
2025-04-24	8.36	8.54	8.33	8.38	8.25	qfq	6,083,900	51,245,804	0.96%
2025-04-23	8.23	8.37	8.23	8.30	8.17	qfq	4,433,100	36,830,574	1.34%
2025-04-22	8.08	8.24	8.04	8.19	8.06	qfq	4,801,200	39,127,164	1.36%
2025-04-21	7.99	8.09	7.93	8.08	7.95	qfq	3,322,600	26,701,784	0.62%
2025-04-18	8.01	8.07	7.86	8.03	7.90	qfq	3,437,800	27,375,306	1.26%
2025-04-17	7.86	8.02	7.81	7.93	7.80	qfq	3,674,540	29,251,082	0.89%
2025-04-16	8.08	8.09	7.74	7.86	7.73	qfq	5,612,800	44,392,388	-2.72%
2025-04-15	8.05	8.23	8.00	8.08	7.95	qfq	5,349,980	43,209,165	0.00%
2025-04-14	7.87	8.19	7.79	8.08	7.95	qfq	8,904,609	71,584,696	4.39%
2025-04-11	7.75	7.88	7.71	7.74	7.62	qfq	5,752,600	44,740,152	-0.64%
2025-04-10	7.83	7.90	7.60	7.79	7.66	qfq	7,607,020	59,412,135	3.32%
2025-04-09	7.20	7.58	6.72	7.54	7.42	qfq	10,696,780	77,048,134	1.89%
2025-04-08	8.03	8.05	7.22	7.40	7.28	qfq	12,870,420	96,586,617	-7.50%
2025-04-07	8.57	8.57	8.00	8.00	7.87	qfq	5,808,800	47,136,615	-10.01%
2025-04-03	8.86	9.07	8.80	8.89	8.75	qfq	4,997,200	44,675,652	-0.56%
2025-04-02	8.96	9.05	8.88	8.94	8.80	qfq	5,382,100	48,200,218	-0.89%
2025-04-01	8.99	9.13	8.97	9.02	8.88	qfq	6,623,400	59,881,366	1.58%
2025-03-31	9.06	9.15	8.76	8.88	8.74	qfq	7,269,340	64,611,515	-2.31%
2025-03-28	9.15	9.30	8.96	9.09	8.94	qfq	8,017,580	72,915,828	-0.76%
2025-03-27	9.40	9.46	9.11	9.16	9.01	qfq	9,595,799	88,271,961	-2.66%
2025-03-26	9.21	9.64	9.12	9.41	9.26	qfq	16,919,222	159,911,510	2.17%
2025-03-25	9.43	9.66	9.10	9.21	9.06	qfq	16,583,302	154,709,978	-2.33%
2025-03-24	9.36	9.54	9.03	9.43	9.28	qfq	15,108,760	139,959,646	0.75%
2025-03-21	9.31	9.46	9.14	9.36	9.21	qfq	12,774,700	118,885,230	0.43%
2025-03-20	9.20	9.38	9.13	9.32	9.17	qfq	7,638,880	70,725,527	1.30%
2025-03-19	9.18	9.40	9.15	9.20	9.05	qfq	9,361,400	86,528,526	0.22%
2025-03-18	9.09	9.19	9.04	9.18	9.03	qfq	6,360,260	58,067,232	1.10%
2025-03-17	9.15	9.20	9.05	9.08	8.93	qfq	7,308,380	66,570,587	-0.66%
2025-03-14	9.21	9.26	9.02	9.14	8.99	qfq	8,740,300	79,700,931	-0.44%
2025-03-13	9.06	9.20	8.94	9.18	9.03	qfq	11,499,150	104,492,260	1.32%
2025-03-12	8.90	9.16	8.90	9.06	8.91	qfq	11,335,390	102,471,464	1.46%
2025-03-11	8.78	8.94	8.75	8.93	8.79	qfq	7,867,540	69,838,474	0.56%
2025-03-10	8.86	8.97	8.81	8.88	8.74	qfq	11,947,996	106,039,570	-0.22%
2025-03-07	9.18	9.30	8.87	8.90	8.76	qfq	32,010,730	290,278,723	-2.52%
2025-03-06	8.36	9.13	8.31	9.13	8.98	qfq	12,580,070	111,706,038	10.00%
2025-03-05	8.41	8.44	8.21	8.30	8.17	qfq	3,247,420	26,901,751	-1.54%
2025-03-04	8.18	8.43	8.18	8.43	8.29	qfq	3,715,640	31,067,786	2.18%
2025-03-03	8.26	8.40	8.21	8.25	8.12	qfq	4,724,220	39,263,718	0.12%
2025-02-28	8.36	8.40	8.20	8.24	8.11	qfq	4,073,700	33,715,943	-2.14%
2025-02-27	8.57	8.61	8.27	8.42	8.28	qfq	5,727,062	48,117,925	-1.29%
2025-02-26	8.41	8.57	8.38	8.53	8.39	qfq	4,668,720	39,637,958	1.79%
2025-02-25	8.43	8.49	8.36	8.38	8.25	qfq	4,003,600	33,666,038	-1.18%
2025-02-24	8.44	8.51	8.36	8.48	8.34	qfq	4,572,300	38,617,532	0.12%
2025-02-21	8.57	8.58	8.41	8.47	8.33	qfq	3,652,000	30,928,332	-0.94%
2025-02-20	8.45	8.55	8.40	8.55	8.41	qfq	3,678,410	31,255,850	0.94%
2025-02-19	8.39	8.53	8.37	8.47	8.33	qfq	3,383,100	28,691,325	0.59%
2025-02-18	8.54	8.62	8.37	8.42	8.28	qfq	4,108,240	34,934,426	-1.52%
2025-02-17	8.37	8.56	8.32	8.55	8.41	qfq	4,203,370	35,617,202	2.40%
2025-02-14	8.42	8.45	8.29	8.35	8.22	qfq	3,250,990	27,192,545	-0.48%
2025-02-13	8.57	8.63	8.39	8.39	8.26	qfq	4,445,620	37,737,038	-2.67%
2025-02-12	8.61	8.69	8.54	8.62	8.48	qfq	4,048,300	34,869,489	-0.12%
2025-02-11	8.65	8.65	8.49	8.63	8.49	qfq	4,365,250	37,393,658	0.35%
2025-02-10	8.53	8.62	8.47	8.60	8.46	qfq	4,357,100	37,230,164	0.70%
2025-02-07	8.42	8.65	8.41	8.54	8.40	qfq	5,661,620	48,262,201	1.30%
2025-02-06	8.21	8.44	8.17	8.43	8.29	qfq	4,144,500	34,404,569	2.68%
2025-02-05	8.39	8.42	8.15	8.21	8.08	qfq	5,693,080	46,957,619	-1.08%
2025-01-27	8.44	8.51	8.29	8.30	8.17	qfq	4,822,840	40,498,330	-1.07%
2025-01-24	8.33	8.46	8.29	8.39	8.26	qfq	6,621,724	55,385,272	-0.47%
2025-01-23	8.76	8.86	8.43	8.43	8.29	qfq	7,772,060	66,665,012	-1.98%
2025-01-22	8.70	8.78	8.52	8.60	8.46	qfq	8,405,260	72,608,589	0.12%
2025-01-21	8.87	8.98	8.54	8.59	8.45	qfq	12,439,440	108,111,374	-0.23%
2025-01-20	8.38	8.69	8.38	8.61	8.47	qfq	8,987,460	77,278,847	2.74%
2025-01-17	8.09	8.50	8.06	8.38	8.25	qfq	6,701,440	55,508,011	3.58%
2025-01-16	8.09	8.18	7.98	8.09	7.96	qfq	3,898,440	31,548,343	0.00%
2025-01-15	8.11	8.18	8.01	8.09	7.96	qfq	3,161,880	25,505,607	-0.25%
2025-01-14	7.60	8.12	7.60	8.11	7.98	qfq	4,909,680	39,100,594	6.15%
2025-01-13	7.70	7.70	7.44	7.64	7.52	qfq	3,601,800	27,332,155	-1.42%
2025-01-10	7.99	8.06	7.75	7.75	7.63	qfq	3,049,320	24,089,645	-2.76%
2025-01-09	7.96	8.08	7.93	7.97	7.84	qfq	3,157,040	25,277,799	-0.38%
2025-01-08	7.99	8.04	7.73	8.00	7.87	qfq	4,361,520	34,441,904	0.13%
2025-01-07	7.73	7.99	7.70	7.99	7.86	qfq	3,929,260	30,855,322	3.36%
2025-01-06	7.51	7.79	7.23	7.73	7.61	qfq	4,645,240	35,343,294	2.11%
2025-01-03	7.91	8.05	7.46	7.57	7.45	qfq	5,170,940	40,116,587	-4.18%
2025-01-02	7.95	8.17	7.84	7.90	7.77	qfq	5,273,560	42,295,669	-1.13%
2024-12-31	8.29	8.30	7.98	7.99	7.86	qfq	4,801,760	38,847,296	-3.85%
2024-12-30	8.22	8.40	8.08	8.31	8.18	qfq	5,527,940	45,632,410	0.00%
2024-12-27	8.05	8.36	8.05	8.31	8.18	qfq	5,895,500	48,894,086	3.10%
2024-12-26	7.92	8.17	7.87	8.06	7.93	qfq	4,060,660	32,813,249	1.51%
2024-12-25	8.05	8.08	7.76	7.94	7.81	qfq	5,239,040	41,402,795	-1.73%
2024-12-24	7.89	8.17	7.89	8.08	7.95	qfq	5,538,160	44,576,617	3.46%
2024-12-23	8.21	8.31	7.70	7.81	7.68	qfq	4,996,680	39,793,150	-5.33%
2024-12-20	8.24	8.35	8.21	8.25	8.12	qfq	3,663,660	30,328,011	-0.36%
2024-12-19	8.07	8.30	8.02	8.28	8.15	qfq	4,528,840	37,041,041	1.35%
2024-12-18	8.28	8.31	8.03	8.17	8.04	qfq	5,764,040	47,180,942	-1.33%
2024-12-17	8.70	8.79	8.23	8.28	8.15	qfq	8,037,600	68,056,444	-6.33%
2024-12-16	8.84	9.04	8.78	8.84	8.70	qfq	5,747,020	51,136,555	0.00%
2024-12-13	8.97	8.98	8.81	8.84	8.70	qfq	4,562,680	40,549,190	-1.56%
2024-12-12	8.93	8.99	8.85	8.98	8.84	qfq	4,846,570	43,264,169	0.00%
2024-12-11	8.79	8.99	8.78	8.98	8.84	qfq	5,693,760	50,771,417	1.70%
2024-12-10	9.09	9.15	8.81	8.83	8.69	qfq	7,768,100	69,566,327	-1.56%
2024-12-09	8.74	9.15	8.68	8.97	8.83	qfq	10,417,450	92,645,323	2.63%
2024-12-06	8.80	8.84	8.68	8.74	8.60	qfq	6,713,730	58,676,020	-1.13%
2024-12-05	8.82	8.90	8.71	8.84	8.70	qfq	7,116,130	62,638,056	-0.90%
2024-12-04	8.89	9.05	8.79	8.92	8.78	qfq	10,382,800	92,678,072	0.34%
2024-12-03	8.64	9.21	8.64	8.89	8.75	qfq	12,204,410	108,705,101	2.30%
2024-12-02	8.67	8.86	8.56	8.69	8.55	qfq	9,493,540	82,782,323	0.70%
2024-11-29	8.45	8.68	8.25	8.63	8.49	qfq	9,069,640	77,483,819	1.53%
2024-11-28	8.41	8.63	8.39	8.50	8.36	qfq	8,046,240	68,667,438	0.71%
2024-11-27	8.34	8.45	8.12	8.44	8.30	qfq	5,645,942	46,706,225	0.60%
2024-11-26	8.39	8.53	8.30	8.39	8.26	qfq	6,032,820	50,689,140	0.12%
2024-11-25	8.17	8.39	8.07	8.38	8.25	qfq	6,214,740	51,245,062	2.20%
2024-11-22	8.40	8.50	8.12	8.20	8.07	qfq	7,021,556	58,519,024	-2.61%
2024-11-21	8.27	8.47	8.26	8.42	8.28	qfq	8,920,040	74,755,774	1.32%
2024-11-20	8.23	8.32	8.06	8.31	8.18	qfq	11,418,640	94,232,521	0.48%
2024-11-19	7.90	8.61	7.78	8.27	8.14	qfq	13,285,596	108,915,295	5.08%
2024-11-18	8.00	8.06	7.80	7.87	7.74	qfq	5,361,400	42,446,934	-1.25%
2024-11-15	8.01	8.17	7.95	7.97	7.84	qfq	4,995,520	40,380,650	-1.12%
2024-11-14	8.26	8.35	8.02	8.06	7.93	qfq	5,036,440	41,137,085	-2.77%
2024-11-13	8.17	8.29	8.07	8.29	8.16	qfq	6,081,720	49,913,591	0.97%
2024-11-12	8.24	8.30	8.12	8.21	8.08	qfq	7,583,176	62,435,489	-0.48%
2024-11-11	8.17	8.25	8.13	8.25	8.12	qfq	6,004,260	49,264,750	1.10%
2024-11-08	8.36	8.39	8.14	8.16	8.03	qfq	8,547,940	70,372,681	-1.45%
2024-11-07	8.22	8.29	8.14	8.28	8.15	qfq	7,317,680	60,282,082	1.10%
2024-11-06	8.28	8.30	8.13	8.19	8.06	qfq	8,173,000	67,138,376	-0.85%
2024-11-05	8.26	8.31	8.11	8.26	8.13	qfq	11,389,980	93,459,175	0.00%
2024-11-04	7.89	8.29	7.82	8.26	8.13	qfq	12,431,598	101,144,122	4.69%
2024-11-01	8.05	8.20	7.78	7.89	7.76	qfq	11,756,700	93,432,714	-3.19%
2024-10-31	8.28	8.56	8.09	8.15	8.02	qfq	17,081,202	141,093,745	4.35%
2024-10-30	7.68	7.87	7.68	7.81	7.68	qfq	4,858,280	37,875,640	0.64%
2024-10-29	7.99	8.08	7.72	7.76	7.64	qfq	5,079,002	39,770,242	-3.00%
2024-10-28	7.83	8.00	7.83	8.00	7.87	qfq	6,283,512	49,876,996	2.17%
2024-10-25	7.70	7.86	7.69	7.83	7.70	qfq	5,534,900	43,152,783	1.56%
2024-10-24	7.68	7.73	7.53	7.71	7.59	qfq	4,602,500	35,184,588	0.78%
2024-10-23	7.70	7.76	7.59	7.65	7.53	qfq	5,036,100	38,588,455	0.00%
2024-10-22	7.48	7.67	7.45	7.65	7.53	qfq	5,737,262	43,445,985	2.41%
2024-10-21	7.49	7.56	7.42	7.47	7.35	qfq	5,891,082	44,102,007	0.00%
2024-10-18	7.35	7.57	7.33	7.47	7.35	qfq	5,459,440	40,638,377	1.36%
2024-10-17	7.46	7.55	7.35	7.37	7.25	qfq	4,076,082	30,431,940	-1.21%
2024-10-16	7.40	7.52	7.32	7.46	7.34	qfq	4,655,030	34,588,392	0.40%
2024-10-15	7.58	7.61	7.41	7.43	7.31	qfq	4,349,940	32,665,381	-2.37%
2024-10-14	7.48	7.65	7.44	7.61	7.49	qfq	5,718,200	43,126,243	2.56%
2024-10-11	7.68	7.68	7.33	7.42	7.30	qfq	5,990,770	44,805,694	-3.26%
2024-10-10	7.58	7.83	7.51	7.67	7.55	qfq	6,424,180	49,370,447	1.19%
2024-10-09	8.13	8.21	7.53	7.58	7.46	qfq	10,807,970	84,775,626	-8.67%
2024-10-08	8.71	8.75	7.92	8.30	8.17	qfq	14,646,700	121,796,155	4.27%
2024-09-30	7.60	7.99	7.35	7.96	7.83	qfq	14,152,841	109,349,300	7.13%
2024-09-27	7.23	7.46	7.18	7.43	7.26	qfq	4,114,240	30,086,408	3.34%
2024-09-26	7.07	7.19	7.01	7.19	7.03	qfq	3,803,700	26,998,250	2.42%
2024-09-25	7.12	7.19	6.99	7.02	6.86	qfq	5,018,820	35,633,885	0.14%
2024-09-24	6.81	7.03	6.80	7.01	6.85	qfq	4,199,354	29,093,331	3.09%
2024-09-23	6.78	6.87	6.75	6.80	6.65	qfq	2,488,074	16,921,250	-0.29%
2024-09-20	6.88	6.88	6.77	6.82	6.67	qfq	1,729,900	11,809,993	-0.87%
2024-09-19	6.68	6.92	6.64	6.88	6.72	qfq	2,893,300	19,732,039	3.46%
2024-09-18	6.75	6.78	6.52	6.65	6.50	qfq	3,031,174	20,093,768	-1.48%
2024-09-13	6.83	6.90	6.74	6.75	6.60	qfq	2,632,900	17,968,644	-2.03%
2024-09-12	6.83	6.92	6.82	6.89	6.73	qfq	2,239,900	15,424,287	1.03%
2024-09-11	6.74	6.86	6.74	6.82	6.67	qfq	2,363,705	16,089,202	0.44%
2024-09-10	6.74	6.82	6.64	6.79	6.64	qfq	2,806,142	18,877,074	0.89%
2024-09-09	6.67	6.79	6.61	6.73	6.58	qfq	2,420,200	16,249,237	0.60%
2024-09-06	6.83	6.90	6.69	6.69	6.54	qfq	2,862,200	19,342,926	-2.48%
2024-09-05	6.83	6.89	6.80	6.86	6.70	qfq	2,357,900	16,147,509	0.59%
2024-09-04	6.88	6.93	6.80	6.82	6.67	qfq	3,361,240	23,049,872	-1.02%
2024-09-03	6.84	6.90	6.79	6.89	6.73	qfq	3,875,660	26,577,945	1.32%
2024-09-02	6.72	6.95	6.72	6.80	6.65	qfq	5,525,500	37,979,629	-0.58%
2024-08-30	6.68	6.96	6.68	6.84	6.68	qfq	5,823,800	39,969,632	1.48%
2024-08-29	6.95	6.95	6.55	6.74	6.59	qfq	6,579,510	44,218,168	2.59%
2024-08-28	6.61	6.68	6.37	6.57	6.42	qfq	5,399,524	35,356,761	1.70%
2024-08-27	6.62	6.62	6.42	6.46	6.31	qfq	2,247,700	14,581,484	-1.82%
2024-08-26	6.46	6.63	6.36	6.58	6.43	qfq	2,916,090	19,065,120	2.17%
2024-08-23	6.49	6.50	6.35	6.44	6.29	qfq	2,729,090	17,525,575	-1.23%
2024-08-22	6.64	6.65	6.47	6.52	6.37	qfq	2,230,200	14,576,529	-0.46%
2024-08-21	6.53	6.56	6.43	6.55	6.40	qfq	2,509,040	16,345,593	0.46%
2024-08-20	6.77	6.80	6.49	6.52	6.37	qfq	4,237,700	27,819,270	-3.55%
2024-08-19	6.66	6.77	6.61	6.76	6.61	qfq	3,927,820	26,412,529	1.96%
2024-08-16	6.65	6.78	6.61	6.63	6.48	qfq	2,567,440	17,102,997	-1.63%
2024-08-15	6.65	6.77	6.60	6.74	6.59	qfq	2,544,380	17,031,349	0.45%
2024-08-14	6.82	6.87	6.70	6.71	6.56	qfq	2,090,840	14,111,185	-1.03%
2024-08-13	6.61	6.78	6.60	6.78	6.63	qfq	2,395,200	16,071,451	1.80%
2024-08-12	6.70	6.75	6.63	6.66	6.51	qfq	2,081,800	13,915,357	-0.60%
2024-08-09	6.78	6.85	6.69	6.70	6.55	qfq	2,094,700	14,170,937	-1.18%
2024-08-08	6.86	6.86	6.66	6.78	6.63	qfq	3,349,700	22,674,473	-1.60%
2024-08-07	6.80	6.94	6.74	6.89	6.73	qfq	3,774,300	25,899,775	1.92%
2024-08-06	6.60	6.76	6.60	6.76	6.61	qfq	3,583,360	23,978,300	3.21%
2024-08-05	6.70	6.79	6.55	6.55	6.40	qfq	4,873,380	32,429,660	-3.68%
2024-08-02	6.89	6.95	6.79	6.80	6.65	qfq	3,482,200	23,939,070	-2.02%
2024-08-01	7.01	7.06	6.91	6.94	6.78	qfq	4,234,143	29,553,288	-0.43%
2024-07-31	6.84	7.04	6.80	6.97	6.81	qfq	5,353,800	37,152,768	2.35%
2024-07-30	6.75	6.84	6.69	6.81	6.66	qfq	2,931,300	19,854,020	0.59%
2024-07-29	6.76	6.84	6.73	6.77	6.62	qfq	3,838,400	25,997,922	0.59%
2024-07-26	6.62	6.74	6.58	6.73	6.58	qfq	4,259,200	28,545,565	2.28%
2024-07-25	6.49	6.66	6.40	6.58	6.43	qfq	4,813,100	31,490,259	0.77%
2024-07-24	6.70	6.75	6.50	6.53	6.38	qfq	5,747,100	37,915,227	-2.83%
2024-07-23	6.92	6.96	6.71	6.72	6.57	qfq	6,999,900	47,987,687	-2.75%
2024-07-22	6.86	6.96	6.80	6.91	6.75	qfq	7,026,620	48,384,694	0.58%
2024-07-19	6.81	6.93	6.70	6.87	6.71	qfq	7,786,080	53,238,544	0.88%
2024-07-18	6.83	6.89	6.55	6.81	6.66	qfq	11,875,320	79,654,315	-0.87%
2024-07-17	7.06	7.09	6.84	6.87	6.71	qfq	14,580,760	100,459,098	-2.69%
2024-07-16	7.41	7.47	7.00	7.06	6.90	qfq	22,928,540	164,225,475	-3.81%
2024-07-15	7.23	7.34	6.82	7.34	7.17	qfq	13,407,420	96,057,331	10.04%
2024-07-12	6.67	6.79	6.65	6.67	6.52	qfq	2,878,900	19,334,913	0.00%
2024-07-11	6.51	6.71	6.45	6.67	6.52	qfq	3,417,300	22,551,595	4.55%
2024-07-10	6.50	6.56	6.35	6.38	6.24	qfq	2,809,000	18,111,396	-1.85%
2024-07-09	6.40	6.55	6.25	6.50	6.35	qfq	4,382,080	28,248,763	2.20%
2024-07-08	6.59	6.59	6.34	6.36	6.22	qfq	4,099,934	26,283,314	-3.49%
2024-07-05	6.61	6.67	6.49	6.59	6.44	qfq	3,765,100	24,701,412	-0.90%
2024-07-04	6.88	6.90	6.62	6.65	6.50	qfq	3,304,900	22,218,542	-3.48%
2024-07-03	7.07	7.07	6.84	6.89	6.73	qfq	3,614,700	24,971,396	-3.09%
2024-07-02	6.99	7.11	6.94	7.11	6.95	qfq	3,138,300	22,112,834	1.57%
2024-07-01	6.86	7.05	6.85	7.00	6.84	qfq	2,629,500	18,241,473	0.86%
2024-06-28	6.82	7.05	6.82	6.94	6.78	qfq	3,730,140	25,923,359	2.06%
2024-06-27	6.86	7.03	6.79	6.80	6.65	qfq	2,476,700	17,080,887	-2.16%
2024-06-26	6.65	6.99	6.60	6.95	6.79	qfq	3,156,270	21,389,197	3.58%
2024-06-25	6.61	6.75	6.60	6.71	6.56	qfq	2,901,580	19,390,674	1.98%
2024-06-24	6.87	6.87	6.53	6.58	6.43	qfq	3,803,000	25,268,746	-4.22%
2024-06-21	6.87	6.97	6.75	6.87	6.71	qfq	2,818,600	19,401,845	0.00%
2024-06-20	7.08	7.08	6.86	6.87	6.71	qfq	3,113,800	21,654,677	-2.83%
2024-06-19	7.16	7.19	7.04	7.07	6.91	qfq	2,961,880	21,017,269	-0.98%
2024-06-18	7.05	7.17	6.97	7.14	6.98	qfq	3,729,440	26,376,222	1.13%
2024-06-17	7.18	7.29	7.03	7.06	6.90	qfq	4,374,500	31,276,972	-2.08%
2024-06-14	7.04	7.22	6.94	7.21	7.05	qfq	5,076,270	36,253,397	2.85%
2024-06-13	6.92	7.10	6.92	7.01	6.85	qfq	3,243,482	22,735,560	0.14%
2024-06-12	6.92	7.01	6.81	7.00	6.84	qfq	3,489,580	24,292,471	1.60%
2024-06-11	7.00	7.00	6.71	6.89	6.73	qfq	4,641,000	31,682,775	-1.01%
2024-06-07	6.70	6.98	6.70	6.96	6.80	qfq	7,228,500	49,703,887	4.19%
2024-06-06	7.08	7.15	6.55	6.68	6.53	qfq	9,826,000	66,538,672	-4.71%
2024-06-05	7.29	7.30	7.00	7.01	6.85	qfq	5,822,300	41,332,739	-4.37%
2024-06-04	7.39	7.43	7.16	7.33	7.16	qfq	7,268,740	52,730,124	-1.48%
2024-06-03	7.66	7.70	7.33	7.44	7.27	qfq	8,754,440	65,463,220	-3.13%
2024-05-31	7.72	7.84	7.62	7.68	7.51	qfq	9,831,620	76,021,938	-1.03%
2024-05-30	8.03	8.09	7.75	7.76	7.58	qfq	12,520,310	98,349,175	-3.72%
2024-05-29	8.05	8.47	7.80	8.06	7.88	qfq	18,941,440	154,015,374	1.00%
2024-05-28	7.83	8.05	7.66	7.98	7.80	qfq	14,734,438	116,529,910	0.63%
2024-05-27	8.15	8.38	7.82	7.93	7.75	qfq	26,618,496	213,275,566	-2.58%
2024-05-24	7.77	8.59	7.76	8.14	7.96	qfq	22,824,038	190,569,483	4.23%
2024-05-23	7.95	7.95	7.77	7.81	7.63	qfq	3,723,500	29,182,812	-1.01%
2024-05-22	7.86	7.95	7.79	7.89	7.71	qfq	2,821,400	22,178,469	0.64%
2024-05-21	7.98	8.02	7.80	7.84	7.66	qfq	3,291,000	25,937,511	-1.75%
2024-05-20	7.95	8.03	7.92	7.98	7.80	qfq	2,855,600	22,775,683	0.63%
2024-05-17	7.89	7.94	7.78	7.93	7.75	qfq	2,909,540	22,894,482	0.38%
2024-05-16	7.87	8.04	7.86	7.90	7.72	qfq	3,723,700	29,640,661	0.13%
2024-05-15	8.10	8.11	7.85	7.89	7.71	qfq	4,638,240	36,989,539	-2.59%
2024-05-14	7.90	8.19	7.87	8.10	7.92	qfq	5,733,308	46,180,275	3.05%
2024-05-13	7.98	7.99	7.69	7.86	7.68	qfq	4,044,730	31,791,213	-0.63%
2024-05-10	7.96	7.97	7.80	7.91	7.73	qfq	3,794,520	29,909,981	0.00%
2024-05-09	7.88	8.02	7.80	7.91	7.73	qfq	3,834,568	30,484,863	1.41%
2024-05-08	7.96	7.96	7.78	7.80	7.62	qfq	4,585,932	36,074,273	-2.13%
2024-05-07	7.88	8.02	7.88	7.97	7.79	qfq	5,004,070	39,835,079	1.14%
2024-05-06	7.92	8.04	7.82	7.88	7.70	qfq	5,853,950	46,071,759	0.38%
2024-04-30	7.55	7.95	7.55	7.85	7.67	qfq	10,196,480	79,774,496	3.97%
2024-04-29	7.27	7.57	7.25	7.55	7.38	qfq	5,797,340	43,333,068	4.43%
2024-04-26	6.96	7.24	6.89	7.23	7.07	qfq	4,649,800	33,071,588	3.43%
2024-04-25	6.96	7.07	6.88	6.99	6.83	qfq	3,117,900	21,798,102	0.58%
2024-04-24	6.75	6.99	6.68	6.95	6.79	qfq	4,090,500	28,242,997	4.04%
2024-04-23	6.65	6.80	6.58	6.68	6.53	qfq	3,439,100	23,061,431	1.21%
2024-04-22	6.67	6.82	6.48	6.60	6.45	qfq	3,900,401	25,789,638	-2.51%
2024-04-19	6.90	7.05	6.72	6.77	6.62	qfq	4,054,040	27,710,335	-2.59%
2024-04-18	6.77	7.08	6.66	6.95	6.79	qfq	7,172,901	49,516,513	2.06%
2024-04-17	6.30	6.84	6.30	6.81	6.66	qfq	9,072,721	60,195,623	8.10%
2024-04-16	6.99	7.00	6.30	6.30	6.16	qfq	6,173,600	39,496,908	-10.00%
2024-04-15	7.62	7.66	6.84	7.00	6.84	qfq	8,255,698	58,759,440	-7.28%
2024-04-12	7.70	7.74	7.51	7.55	7.38	qfq	4,088,800	31,174,817	-2.08%
2024-04-11	7.53	7.86	7.50	7.71	7.54	qfq	4,469,060	34,458,929	1.45%
2024-04-10	7.88	7.95	7.49	7.60	7.43	qfq	5,400,980	41,362,588	-4.16%
2024-04-09	7.76	7.98	7.75	7.93	7.75	qfq	4,075,270	32,190,678	1.67%
2024-04-08	8.17	8.20	7.76	7.80	7.62	qfq	5,418,180	42,877,304	-3.82%
2024-04-03	8.24	8.25	8.00	8.11	7.93	qfq	5,396,300	43,671,488	-1.58%
2024-04-02	8.31	8.32	8.13	8.24	8.05	qfq	5,725,398	47,165,115	-0.36%
2024-04-01	8.05	8.30	8.05	8.27	8.08	qfq	8,772,338	71,730,602	3.89%
2024-03-29	7.88	8.09	7.85	7.96	7.78	qfq	8,322,900	66,348,625	2.05%
2024-03-28	7.45	7.96	7.40	7.80	7.62	qfq	11,355,253	88,372,526	2.50%
2024-03-27	8.10	8.10	7.61	7.61	7.44	qfq	15,933,820	124,314,196	-7.98%
2024-03-26	8.56	8.60	8.02	8.27	8.08	qfq	19,349,110	159,600,385	-3.84%
2024-03-25	9.96	9.96	8.45	8.60	8.40	qfq	29,954,500	268,894,013	-4.97%
2024-03-22	8.19	9.05	8.18	9.05	8.84	qfq	6,491,770	57,303,349	9.96%
2024-03-21	8.11	8.25	8.07	8.23	8.04	qfq	4,805,220	39,227,385	1.60%
2024-03-20	8.00	8.12	7.98	8.10	7.92	qfq	3,657,120	29,494,779	1.50%
2024-03-19	8.07	8.07	7.95	7.98	7.80	qfq	3,577,210	28,633,516	-0.13%
2024-03-18	7.92	8.00	7.87	7.99	7.81	qfq	3,556,840	28,227,340	1.65%
2024-03-15	7.79	7.87	7.69	7.86	7.68	qfq	3,460,600	26,925,789	0.64%
2024-03-14	7.90	7.92	7.67	7.81	7.63	qfq	5,284,280	41,179,029	-1.26%
2024-03-13	7.89	7.96	7.81	7.91	7.73	qfq	4,607,900	36,436,193	0.25%
2024-03-12	7.88	7.95	7.76	7.89	7.71	qfq	4,773,440	37,474,604	0.25%
2024-03-11	7.73	7.92	7.73	7.87	7.69	qfq	5,942,705	46,684,724	1.94%
2024-03-08	7.73	7.82	7.63	7.72	7.54	qfq	5,732,280	44,236,661	-0.77%
2024-03-07	7.98	8.13	7.70	7.78	7.60	qfq	10,835,600	85,549,968	-2.51%
2024-03-06	7.50	7.98	7.50	7.98	7.80	qfq	11,602,300	90,241,808	5.56%
2024-03-05	7.51	7.70	7.37	7.56	7.39	qfq	8,542,530	64,435,595	0.53%
2024-03-04	7.47	7.56	7.25	7.52	7.35	qfq	6,408,960	47,598,773	0.80%
2024-03-01	7.22	7.47	7.20	7.46	7.29	qfq	8,372,493	61,355,402	3.61%
2024-02-29	6.82	7.21	6.82	7.20	7.04	qfq	9,030,510	63,764,562	3.60%
2024-02-28	7.57	7.86	6.95	6.95	6.79	qfq	12,417,188	91,961,596	-8.19%
2024-02-27	7.38	7.57	7.20	7.57	7.40	qfq	6,562,700	48,711,323	2.71%
2024-02-26	7.13	7.53	7.04	7.37	7.20	qfq	10,550,180	76,973,437	3.66%
2024-02-23	6.79	7.13	6.74	7.11	6.95	qfq	9,102,170	63,023,976	4.71%
2024-02-22	6.51	6.79	6.45	6.79	6.64	qfq	8,944,270	59,488,823	4.46%
2024-02-21	6.31	6.73	6.18	6.50	6.35	qfq	9,023,200	59,062,497	2.52%
2024-02-20	6.26	6.35	6.10	6.34	6.20	qfq	7,069,053	44,264,574	1.60%
2024-02-19	6.03	6.32	6.03	6.24	6.10	qfq	11,562,300	71,442,827	5.05%
2024-02-08	5.44	5.97	5.36	5.94	5.81	qfq	14,192,203	80,319,832	9.39%
2024-02-07	5.78	5.85	5.34	5.43	5.31	qfq	14,644,171	81,017,085	-7.50%
2024-02-06	5.64	6.12	5.63	5.87	5.74	qfq	13,916,151	80,051,505	-6.23%
2024-02-05	6.91	6.91	6.26	6.26	6.12	qfq	6,582,060	41,725,596	-10.06%
2024-02-02	7.30	7.54	6.73	6.96	6.80	qfq	8,308,425	59,394,769	-4.66%
2024-02-01	7.40	7.54	7.20	7.30	7.13	qfq	8,273,240	60,944,523	-1.35%
2024-01-31	7.82	8.06	7.36	7.40	7.23	qfq	7,977,300	61,140,355	-6.33%
2024-01-30	8.16	8.16	7.88	7.90	7.72	qfq	7,278,240	58,254,466	-4.47%
2024-01-29	8.65	8.65	8.20	8.27	8.08	qfq	8,255,900	68,698,683	-4.06%
2024-01-26	8.61	8.79	8.58	8.62	8.42	qfq	8,640,840	74,920,336	-0.35%
2024-01-25	8.54	8.68	8.39	8.65	8.45	qfq	11,821,250	101,247,694	1.41%
2024-01-24	8.39	8.57	8.19	8.53	8.34	qfq	10,224,539	86,114,448	1.91%
2024-01-23	8.54	8.54	8.22	8.37	8.18	qfq	10,257,340	85,606,588	-1.41%
2024-01-22	9.00	9.05	8.42	8.49	8.30	qfq	10,581,325	92,286,592	-5.88%
2024-01-19	9.21	9.31	9.00	9.02	8.82	qfq	9,333,400	85,005,388	-2.28%
2024-01-18	9.28	9.29	8.88	9.23	9.02	qfq	13,714,995	124,264,118	0.00%
2024-01-17	9.50	9.53	9.21	9.23	9.02	qfq	11,266,500	105,672,532	-3.05%
2024-01-16	9.68	9.68	9.26	9.52	9.30	qfq	19,583,622	184,555,951	-0.83%
2024-01-15	9.67	9.85	9.54	9.60	9.38	qfq	16,708,779	161,351,307	-0.93%
2024-01-12	9.74	10.05	9.60	9.69	9.47	qfq	26,253,100	258,462,014	-1.62%
2024-01-11	9.70	9.90	9.61	9.85	9.63	qfq	27,277,329	266,348,895	-0.20%
2024-01-10	9.70	9.99	9.50	9.87	9.65	qfq	33,423,617	326,512,507	0.61%
2024-01-09	9.60	9.86	9.45	9.81	9.59	qfq	34,575,859	334,456,680	-0.10%
2024-01-08	10.07	10.67	9.77	9.82	9.60	qfq	55,041,497	545,219,524	-9.49%
2024-01-05	10.85	12.88	10.85	10.85	10.60	qfq	59,788,654	690,664,506	-9.96%
2024-01-04	12.40	13.84	11.41	12.05	11.78	qfq	68,264,322	886,688,268	-4.21%
2024-01-03	12.54	12.58	12.49	12.58	12.29	qfq	11,061,450	138,999,193	9.97%
2024-01-02	11.40	11.44	10.72	11.44	11.18	qfq	38,236,992	432,702,205	10.00%
2023-12-29	10.22	10.40	10.20	10.40	10.16	qfq	6,878,198	71,297,572	10.05%
2023-12-28	8.55	9.45	8.55	9.45	9.24	qfq	5,353,060	49,397,082	10.01%
2023-12-27	8.42	8.61	8.38	8.59	8.40	qfq	2,150,140	18,273,117	2.02%
2023-12-26	8.72	8.72	8.37	8.42	8.23	qfq	3,662,500	31,150,861	-2.88%
2023-12-25	8.82	8.86	8.65	8.67	8.47	qfq	2,413,940	21,029,199	-1.81%
2023-12-22	8.91	8.97	8.76	8.83	8.63	qfq	2,207,900	19,544,684	-0.56%
2023-12-21	8.89	8.92	8.68	8.88	8.68	qfq	3,471,857	30,614,519	-0.11%
2023-12-20	9.02	9.09	8.88	8.89	8.69	qfq	1,642,510	14,758,385	-1.00%
2023-12-19	8.98	9.10	8.91	8.98	8.78	qfq	2,157,420	19,361,064	-0.44%
2023-12-18	9.08	9.22	8.99	9.02	8.82	qfq	1,671,150	15,189,894	-1.31%
2023-12-15	9.14	9.24	9.09	9.14	8.93	qfq	1,566,670	14,354,351	0.33%
2023-12-14	9.06	9.22	9.06	9.11	8.90	qfq	1,523,930	13,949,956	0.66%
2023-12-13	8.95	9.13	8.88	9.05	8.84	qfq	1,908,910	17,238,549	0.78%
2023-12-12	9.11	9.12	8.91	8.98	8.78	qfq	2,245,000	20,157,191	-1.64%
2023-12-11	9.23	9.35	9.09	9.13	8.92	qfq	2,653,700	24,380,878	-1.93%
2023-12-08	9.31	9.46	9.21	9.31	9.10	qfq	3,785,860	35,319,717	0.43%
2023-12-07	9.17	9.33	9.09	9.27	9.06	qfq	3,128,160	28,827,507	1.09%
2023-12-06	9.23	9.31	9.12	9.17	8.96	qfq	2,081,000	19,191,766	0.88%
2023-12-05	9.27	9.27	9.09	9.09	8.88	qfq	2,618,064	24,008,269	-1.73%
2023-12-04	9.36	9.36	9.21	9.25	9.04	qfq	2,470,700	22,884,689	-0.32%
2023-12-01	9.40	9.47	9.25	9.28	9.07	qfq	2,379,300	22,135,943	-1.69%
2023-11-30	9.54	9.62	9.31	9.44	9.23	qfq	1,252,610	11,779,394	-0.74%
2023-11-29	9.51	9.61	9.47	9.51	9.29	qfq	1,926,500	18,397,117	0.32%
2023-11-28	9.40	9.52	9.33	9.48	9.26	qfq	1,350,514	12,780,253	0.53%
2023-11-27	9.39	9.45	9.24	9.43	9.22	qfq	1,499,640	14,071,401	0.86%
2023-11-24	9.51	9.55	9.33	9.35	9.14	qfq	1,365,700	12,809,886	-1.58%
2023-11-23	9.38	9.51	9.37	9.50	9.28	qfq	1,188,350	11,228,728	1.28%
2023-11-22	9.47	9.55	9.36	9.38	9.17	qfq	1,283,200	12,094,137	-0.95%
2023-11-21	9.57	9.63	9.44	9.47	9.26	qfq	1,229,270	11,705,591	-0.73%
2023-11-20	9.45	9.55	9.45	9.54	9.32	qfq	1,301,040	12,378,716	0.32%
2023-11-17	9.36	9.53	9.36	9.51	9.29	qfq	1,377,200	13,044,513	1.28%
2023-11-16	9.49	9.52	9.39	9.39	9.18	qfq	1,056,720	9,976,064	-1.05%
2023-11-15	9.44	9.55	9.43	9.49	9.27	qfq	1,066,440	10,108,280	0.74%
2023-11-14	9.54	9.55	9.40	9.42	9.21	qfq	1,120,650	10,588,032	-0.74%
2023-11-13	9.32	9.58	9.27	9.49	9.27	qfq	2,758,950	26,117,815	2.04%
2023-11-10	9.29	9.34	9.20	9.30	9.09	qfq	1,092,300	10,156,538	0.11%
2023-11-09	9.32	9.43	9.25	9.29	9.08	qfq	1,683,310	15,704,228	-0.32%
2023-11-08	9.32	9.36	9.25	9.32	9.11	qfq	1,106,100	10,301,716	0.00%
2023-11-07	9.31	9.34	9.22	9.32	9.11	qfq	1,105,690	10,263,749	0.00%
2023-11-06	9.35	9.36	9.10	9.32	9.11	qfq	1,915,000	17,821,433	1.08%
2023-11-03	9.08	9.30	9.04	9.22	9.01	qfq	1,588,440	14,676,661	1.10%
2023-11-02	9.08	9.21	9.03	9.12	8.91	qfq	1,673,560	15,275,737	-0.22%
2023-11-01	9.01	9.18	8.94	9.14	8.93	qfq	1,853,500	16,848,383	1.22%
2023-10-31	9.09	9.22	8.90	9.03	8.83	qfq	1,949,020	17,568,058	-1.63%
2023-10-30	9.13	9.22	9.05	9.18	8.97	qfq	1,361,060	12,474,479	0.55%
2023-10-27	9.02	9.15	8.95	9.13	8.92	qfq	1,280,520	11,642,358	1.22%
2023-10-26	8.91	9.05	8.79	9.02	8.82	qfq	1,358,600	12,114,667	1.01%
2023-10-25	8.78	9.00	8.78	8.93	8.73	qfq	1,352,000	12,056,141	1.71%
2023-10-24	8.70	8.78	8.43	8.78	8.58	qfq	1,812,700	15,655,934	2.81%
2023-10-23	8.96	8.96	8.47	8.54	8.35	qfq	2,091,000	18,024,801	-3.39%
2023-10-20	9.00	9.07	8.81	8.84	8.64	qfq	1,701,340	15,156,962	-0.45%
2023-10-19	8.86	9.04	8.72	8.88	8.68	qfq	1,438,900	12,843,849	1.02%
2023-10-18	9.00	9.02	8.76	8.79	8.59	qfq	1,297,700	11,464,042	-2.33%
2023-10-17	9.07	9.12	8.93	9.00	8.80	qfq	1,111,400	10,005,264	-0.77%
2023-10-16	9.14	9.15	8.92	9.07	8.86	qfq	1,452,400	13,181,037	0.22%
2023-10-13	9.08	9.13	9.02	9.05	8.84	qfq	1,342,100	12,173,460	-0.55%
2023-10-12	9.28	9.30	9.07	9.10	8.89	qfq	2,003,430	18,272,833	-1.30%
2023-10-11	9.30	9.32	9.13	9.22	9.01	qfq	1,107,590	10,202,288	-0.54%
2023-10-10	9.23	9.33	9.20	9.27	9.06	qfq	1,093,580	10,120,812	0.43%
2023-10-09	9.23	9.35	9.18	9.23	9.02	qfq	1,466,300	13,565,417	-0.75%
2023-09-28	9.25	9.31	9.16	9.30	9.09	qfq	882,610	8,177,462	0.76%
2023-09-27	9.10	9.33	9.10	9.23	9.02	qfq	1,200,600	11,083,628	1.32%
2023-09-26	9.14	9.18	9.08	9.11	8.90	qfq	1,040,230	9,490,737	-0.33%
2023-09-25	9.37	9.37	9.09	9.14	8.93	qfq	801,460	7,367,534	-1.72%
2023-09-22	9.04	9.32	9.02	9.30	9.09	qfq	1,256,900	11,539,608	2.65%
2023-09-21	9.12	9.34	9.02	9.06	8.85	qfq	972,500	8,847,143	-0.88%
2023-09-20	9.22	9.27	9.14	9.14	8.93	qfq	652,240	6,000,364	-1.51%
2023-09-19	9.32	9.35	9.25	9.28	9.07	qfq	926,160	8,594,122	-0.43%
2023-09-18	9.25	9.37	9.10	9.32	9.11	qfq	1,080,300	10,039,193	1.64%
2023-09-15	9.29	9.29	9.12	9.17	8.96	qfq	1,009,000	9,251,563	-0.76%
2023-09-14	9.34	9.37	9.17	9.24	9.03	qfq	1,313,290	12,124,484	-0.22%
2023-09-13	9.38	9.40	9.18	9.26	9.05	qfq	908,000	8,429,509	-1.59%
2023-09-12	9.34	9.42	9.32	9.41	9.20	qfq	1,024,920	9,622,251	0.32%
2023-09-11	9.32	9.39	9.26	9.38	9.17	qfq	1,316,100	12,299,076	0.43%
2023-09-08	9.21	9.36	9.21	9.34	9.13	qfq	1,303,130	12,129,911	0.65%
2023-09-07	9.39	9.44	9.28	9.28	9.07	qfq	1,299,110	12,144,034	-1.28%
2023-09-06	9.36	9.44	9.24	9.40	9.19	qfq	1,635,030	15,311,618	0.64%
2023-09-05	9.33	9.38	9.22	9.34	9.13	qfq	1,858,320	17,319,244	0.86%
2023-09-04	9.18	9.26	9.08	9.26	9.05	qfq	1,493,300	13,729,377	1.54%
2023-09-01	9.12	9.14	9.02	9.12	8.91	qfq	1,259,560	11,441,726	0.55%
2023-08-31	9.12	9.12	9.01	9.07	8.86	qfq	1,265,020	11,473,876	0.00%
2023-08-30	8.92	9.19	8.92	9.07	8.86	qfq	1,583,700	14,345,032	1.68%
2023-08-29	8.67	8.93	8.61	8.92	8.72	qfq	1,585,180	13,992,443	2.76%
2023-08-28	9.01	9.01	8.67	8.68	8.48	qfq	2,296,260	20,201,974	1.40%
2023-08-25	8.64	8.76	8.51	8.56	8.37	qfq	1,306,740	11,281,761	-1.04%
2023-08-24	8.67	8.75	8.56	8.65	8.45	qfq	928,700	8,032,906	-0.23%
2023-08-23	8.78	8.78	8.60	8.67	8.47	qfq	1,156,100	10,002,339	-0.91%
2023-08-22	8.82	8.90	8.59	8.75	8.55	qfq	1,574,700	13,731,745	-1.02%
2023-08-21	8.91	8.99	8.82	8.84	8.64	qfq	1,076,300	9,563,981	-0.79%
2023-08-18	9.01	9.06	8.89	8.91	8.71	qfq	1,515,200	13,625,151	-1.22%
2023-08-17	8.84	9.04	8.72	9.02	8.82	qfq	1,575,240	14,025,401	1.81%
2023-08-16	9.08	9.08	8.84	8.86	8.66	qfq	1,769,700	15,801,795	-2.21%
2023-08-15	9.06	9.09	8.88	9.06	8.85	qfq	1,122,400	10,080,330	0.22%
2023-08-14	8.90	9.07	8.87	9.04	8.83	qfq	1,194,740	10,672,308	0.00%
2023-08-11	9.18	9.18	9.02	9.04	8.83	qfq	1,248,140	11,336,160	-1.31%
2023-08-10	9.13	9.19	9.08	9.16	8.95	qfq	960,470	8,780,391	0.44%
2023-08-09	9.25	9.25	9.06	9.12	8.91	qfq	1,344,420	12,250,112	-0.98%
2023-08-08	9.35	9.35	9.16	9.21	9.00	qfq	1,075,110	9,895,248	-0.54%
2023-08-07	9.43	9.43	9.23	9.26	9.05	qfq	2,012,100	18,671,270	-2.01%
2023-08-04	9.47	9.78	9.31	9.45	9.24	qfq	4,164,290	39,617,917	-0.21%
2023-08-03	9.57	9.58	9.46	9.47	9.26	qfq	1,510,620	14,356,821	-1.04%
2023-08-02	9.58	9.62	9.52	9.57	9.35	qfq	989,400	9,458,454	0.31%
2023-08-01	9.53	9.57	9.44	9.54	9.32	qfq	864,320	8,202,538	0.32%
2023-07-31	9.57	9.58	9.43	9.51	9.29	qfq	1,377,160	13,108,918	0.42%
2023-07-28	9.46	9.48	9.30	9.47	9.26	qfq	1,047,800	9,849,248	0.32%
2023-07-27	9.49	9.58	9.41	9.44	9.23	qfq	738,860	7,004,583	0.00%
2023-07-26	9.50	9.53	9.41	9.44	9.23	qfq	825,080	7,802,384	-0.84%
2023-07-25	9.56	9.56	9.43	9.52	9.30	qfq	1,134,080	10,763,911	0.63%
2023-07-24	9.32	9.46	9.22	9.46	9.25	qfq	1,441,170	13,550,419	1.50%
2023-07-21	9.41	9.53	9.31	9.32	9.11	qfq	1,302,210	12,207,077	-0.96%
2023-07-20	9.60	9.67	9.40	9.41	9.20	qfq	1,895,980	18,058,224	-1.98%
2023-07-19	9.84	9.85	9.55	9.60	9.38	qfq	2,927,500	28,278,836	-2.54%
2023-07-18	9.91	10.21	9.75	9.85	9.63	qfq	4,515,130	44,838,789	1.44%
2023-07-17	9.53	9.71	9.45	9.71	9.49	qfq	1,911,350	18,358,856	1.89%