SECURITY DETAIL · RAW DATA

华通线缆605196.SH

ASSECNYSTOCK

最近收盘价23.542026-07-17

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）22,474,844

成交额（元）536,772,156

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 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-07-02	2025-07-08	cash_dividend	0.0635	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-10	2024-07-17	cash_dividend	0.071	—	—	—	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	24.45	24.61	23.24	23.54	23.54	qfq	22,474,844	536,772,156	-4.04%
2026-07-16	25.16	25.58	24.28	24.53	24.53	qfq	23,650,948	588,164,582	-1.57%
2026-07-15	24.85	25.77	24.74	24.92	24.92	qfq	35,073,857	884,029,801	-1.35%
2026-07-14	22.96	25.26	22.71	25.26	25.26	qfq	26,698,324	641,375,800	10.02%
2026-07-13	24.23	24.67	22.80	22.96	22.96	qfq	13,943,965	327,589,497	-5.59%
2026-07-10	23.87	25.05	22.90	24.32	24.32	qfq	20,725,479	501,045,890	3.75%
2026-07-09	24.11	25.05	22.65	23.44	23.44	qfq	30,670,215	723,405,764	-0.80%
2026-07-08	25.58	25.69	23.62	23.63	23.63	qfq	41,397,480	1,004,330,985	-9.95%
2026-07-07	29.40	29.89	26.24	26.24	26.24	qfq	21,872,200	590,656,145	-9.98%
2026-07-06	27.20	29.15	26.60	29.15	29.15	qfq	6,861,834	196,483,617	10.00%
2026-07-03	26.16	27.25	25.70	26.50	26.50	qfq	16,537,824	440,389,738	2.79%
2026-07-02	26.41	26.82	25.67	25.78	25.78	qfq	14,256,675	374,919,873	-1.19%
2026-07-01	26.00	26.79	25.33	26.09	26.09	qfq	13,873,600	361,487,632	-0.04%
2026-06-30	26.30	26.44	25.70	26.10	26.10	qfq	13,025,700	338,587,575	-0.91%
2026-06-29	26.77	27.55	25.82	26.34	26.34	qfq	20,650,400	546,023,397	0.88%
2026-06-26	27.48	28.15	25.97	26.11	26.11	qfq	20,422,600	543,470,248	-5.02%
2026-06-25	29.09	29.26	27.29	27.49	27.49	qfq	26,577,185	739,879,284	-6.53%
2026-06-24	29.99	30.00	28.99	29.41	29.41	qfq	13,692,619	402,453,825	-1.74%
2026-06-23	32.00	32.10	29.78	29.93	29.93	qfq	16,960,388	520,878,388	-6.47%
2026-06-22	31.15	32.13	30.44	32.00	32.00	qfq	23,083,682	724,452,480	2.30%
2026-06-18	32.59	33.13	30.85	31.28	31.28	qfq	21,869,727	692,627,472	-4.20%
2026-06-17	33.19	33.81	32.52	32.65	32.65	qfq	15,596,990	515,039,625	-2.60%
2026-06-16	33.65	34.71	32.71	33.52	33.52	qfq	22,851,217	768,123,105	-2.42%
2026-06-15	35.00	36.40	33.43	34.35	34.35	qfq	25,056,730	872,956,092	-2.88%
2026-06-12	35.18	36.50	34.02	35.37	35.37	qfq	18,261,515	643,963,021	2.55%
2026-06-11	34.74	35.39	33.92	34.49	34.49	qfq	11,363,386	391,624,411	-1.74%
2026-06-10	36.33	36.63	34.06	35.10	35.10	qfq	20,519,399	716,551,139	-5.19%
2026-06-09	37.30	37.59	35.50	37.02	37.02	qfq	14,034,900	509,597,176	1.23%
2026-06-08	37.00	38.18	36.10	36.57	36.57	qfq	16,989,583	627,378,517	-6.59%
2026-06-05	39.67	40.38	38.89	39.15	39.15	qfq	12,867,827	508,436,190	-1.31%
2026-06-04	42.10	42.25	39.05	39.67	39.67	qfq	17,921,597	722,020,387	-6.48%
2026-06-03	40.56	43.13	38.70	42.42	42.42	qfq	22,977,363	940,378,837	3.11%
2026-06-02	41.85	42.36	40.30	41.14	41.14	qfq	26,442,993	1,091,634,247	-3.34%
2026-06-01	39.64	43.46	39.54	42.56	42.56	qfq	31,316,964	1,335,378,158	7.72%
2026-05-29	39.30	41.20	39.13	39.51	39.51	qfq	14,262,800	571,831,337	0.20%
2026-05-28	41.87	41.99	39.01	39.43	39.43	qfq	16,795,600	671,408,375	-5.83%
2026-05-27	45.31	45.31	41.66	41.87	41.87	qfq	19,234,168	823,512,124	-6.33%
2026-05-26	40.48	44.70	38.85	44.70	44.70	qfq	21,540,718	907,233,695	9.99%
2026-05-25	42.20	42.70	40.01	40.64	40.64	qfq	7,918,790	324,565,212	-1.95%
2026-05-22	39.75	41.80	39.75	41.45	41.45	qfq	15,485,100	635,701,750	4.91%
2026-05-21	41.90	42.50	39.45	39.51	39.51	qfq	10,075,000	413,832,186	-5.82%
2026-05-20	39.51	42.15	39.35	41.95	41.95	qfq	14,564,300	597,739,569	4.88%
2026-05-19	40.86	40.88	39.15	40.00	40.00	qfq	11,209,600	446,019,449	-1.23%
2026-05-18	41.14	41.55	40.07	40.50	40.50	qfq	12,893,635	523,893,343	-2.53%
2026-05-15	41.23	42.77	40.53	41.55	41.55	qfq	15,264,300	634,910,887	0.48%
2026-05-14	41.80	44.67	41.30	41.35	41.35	qfq	20,936,410	897,078,201	-0.51%
2026-05-13	41.47	43.43	40.97	41.56	41.56	qfq	15,237,800	641,093,130	0.17%
2026-05-12	42.01	42.85	41.00	41.49	41.49	qfq	12,789,300	531,530,704	-1.03%
2026-05-11	43.65	44.00	41.67	41.92	41.92	qfq	17,346,900	737,064,884	-4.03%
2026-05-08	43.55	44.95	42.83	43.68	43.68	qfq	13,479,300	588,785,655	-0.70%
2026-05-07	44.35	45.70	43.24	43.99	43.99	qfq	15,163,109	670,271,198	2.90%
2026-05-06	42.90	43.90	41.86	42.75	42.75	qfq	11,816,400	501,914,159	0.12%
2026-04-30	43.50	43.57	42.54	42.70	42.70	qfq	5,985,951	256,599,123	-1.45%
2026-04-29	44.20	44.57	42.88	43.33	43.33	qfq	7,814,110	339,603,522	-1.97%
2026-04-28	42.26	44.91	42.17	44.20	44.20	qfq	10,656,600	469,792,194	3.05%
2026-04-27	44.71	44.79	42.70	42.89	42.89	qfq	14,740,900	638,160,440	-4.05%
2026-04-24	44.77	45.19	43.62	44.70	44.70	qfq	8,435,718	373,998,740	-0.51%
2026-04-23	46.97	47.58	43.70	44.93	44.93	qfq	16,416,300	734,581,170	-4.51%
2026-04-22	48.20	48.77	46.60	47.05	47.05	qfq	11,534,670	545,881,663	-2.73%
2026-04-21	49.77	50.10	48.18	48.37	48.37	qfq	7,380,347	361,107,218	-3.28%
2026-04-20	51.42	51.65	49.49	50.01	50.01	qfq	8,003,500	400,323,052	-2.70%
2026-04-17	49.58	51.83	49.10	51.40	51.40	qfq	10,415,700	528,110,026	2.80%
2026-04-16	47.43	50.23	47.12	50.00	50.00	qfq	12,875,667	638,585,076	5.40%
2026-04-15	47.54	48.20	46.87	47.44	47.44	qfq	6,824,645	323,724,567	0.08%
2026-04-14	47.97	48.95	46.52	47.40	47.40	qfq	11,383,441	543,969,910	2.18%
2026-04-13	46.76	47.18	45.11	46.39	46.39	qfq	9,371,000	430,475,181	-1.70%
2026-04-10	49.76	49.80	47.01	47.19	47.19	qfq	11,273,500	538,743,547	-4.18%
2026-04-09	49.00	50.06	48.41	49.25	49.25	qfq	7,023,501	345,623,611	-0.91%
2026-04-08	49.00	50.12	48.33	49.70	49.70	qfq	11,495,300	569,278,158	3.33%
2026-04-07	46.40	49.21	46.06	48.10	48.10	qfq	9,567,800	460,500,951	3.60%
2026-04-03	49.01	49.55	46.30	46.43	46.43	qfq	8,795,071	416,690,155	-5.34%
2026-04-02	47.80	50.90	47.80	49.05	49.05	qfq	12,261,547	609,754,277	3.42%
2026-04-01	48.02	48.70	47.10	47.43	47.43	qfq	8,333,247	398,913,973	0.74%
2026-03-31	49.66	49.90	46.88	47.08	47.08	qfq	10,995,700	527,015,207	-3.31%
2026-03-30	48.10	49.49	47.05	48.69	48.69	qfq	16,495,752	799,068,172	5.66%
2026-03-27	45.00	46.60	44.33	46.08	46.08	qfq	9,528,900	436,678,234	1.41%
2026-03-26	46.23	46.87	45.15	45.44	45.44	qfq	10,332,000	474,645,543	-1.22%
2026-03-25	45.40	47.88	44.94	46.00	46.00	qfq	21,471,250	998,209,464	3.77%
2026-03-24	41.60	44.33	41.18	44.33	44.33	qfq	20,257,940	864,748,219	10.00%
2026-03-23	40.60	42.21	39.77	40.30	40.30	qfq	20,479,200	837,419,221	-4.91%
2026-03-20	44.25	44.47	41.96	42.38	42.38	qfq	15,554,002	670,027,009	-3.46%
2026-03-19	46.02	46.30	43.00	43.90	43.90	qfq	18,803,161	836,880,276	-6.32%
2026-03-18	48.58	48.58	45.57	46.86	46.86	qfq	18,636,354	866,079,309	-3.58%
2026-03-17	53.20	53.20	48.30	48.60	48.60	qfq	15,610,700	784,214,450	-7.53%
2026-03-16	55.17	56.63	51.60	52.56	52.56	qfq	13,189,502	701,393,979	-4.28%
2026-03-13	56.59	58.89	54.84	54.91	54.91	qfq	12,399,000	705,171,460	-3.48%
2026-03-12	55.29	59.59	54.91	56.89	56.89	qfq	14,109,600	811,647,904	2.26%
2026-03-11	53.55	56.60	52.00	55.63	55.63	qfq	15,368,250	832,329,762	4.71%
2026-03-10	50.60	53.29	49.13	53.13	53.13	qfq	14,930,513	769,918,233	1.05%
2026-03-09	51.30	53.80	50.36	52.58	52.58	qfq	19,292,494	1,010,093,159	2.44%
2026-03-06	54.55	55.33	50.90	51.33	51.33	qfq	20,802,800	1,085,864,469	-7.75%
2026-03-05	56.50	58.29	54.60	55.64	55.64	qfq	23,932,275	1,348,405,558	2.39%
2026-03-04	49.30	54.34	48.80	54.34	54.34	qfq	24,073,928	1,288,273,748	10.00%
2026-03-03	50.80	51.91	49.02	49.40	49.40	qfq	15,586,180	782,752,975	-1.10%
2026-03-02	47.10	50.05	47.01	49.95	49.95	qfq	10,812,241	529,913,654	5.98%
2026-02-27	48.15	49.66	46.82	47.13	47.13	qfq	10,401,000	497,748,534	-2.68%
2026-02-26	48.07	50.19	47.50	48.43	48.43	qfq	12,400,800	604,851,427	0.54%
2026-02-25	44.00	48.18	43.28	48.17	48.17	qfq	19,666,302	926,323,024	9.98%
2026-02-24	44.37	45.80	43.80	43.80	43.80	qfq	6,243,700	278,713,247	-0.11%
2026-02-13	44.65	45.49	43.60	43.85	43.85	qfq	7,358,921	325,251,412	-2.84%
2026-02-12	45.53	47.22	44.90	45.13	45.13	qfq	7,619,019	348,842,638	-1.07%
2026-02-11	45.02	46.75	43.65	45.62	45.62	qfq	8,626,926	390,647,031	2.10%
2026-02-10	44.06	46.84	44.06	44.68	44.68	qfq	8,677,300	394,715,085	-0.04%
2026-02-09	43.00	45.26	42.52	44.70	44.70	qfq	9,838,700	436,205,885	4.00%
2026-02-06	40.10	43.50	39.68	42.98	42.98	qfq	12,637,200	536,231,741	5.06%
2026-02-05	43.00	43.00	40.48	40.91	40.91	qfq	8,110,200	334,505,007	-2.90%
2026-02-04	44.12	45.46	41.64	42.13	42.13	qfq	10,549,600	452,887,444	-2.30%
2026-02-03	41.13	43.42	41.00	43.12	43.12	qfq	10,496,947	442,616,405	4.84%
2026-02-02	43.00	43.00	41.13	41.13	41.13	qfq	15,151,947	632,517,281	-10.00%
2026-01-30	43.04	46.15	41.00	45.70	45.70	qfq	16,201,237	696,072,687	3.84%
2026-01-29	44.87	45.78	43.51	44.01	44.01	qfq	16,509,090	736,602,422	0.05%
2026-01-28	41.99	45.25	40.81	43.99	43.99	qfq	20,170,671	873,147,584	4.99%
2026-01-27	42.55	42.85	41.01	41.90	41.90	qfq	16,207,100	675,212,371	-2.51%
2026-01-26	39.89	44.00	39.15	42.98	42.98	qfq	26,809,689	1,110,837,149	7.45%
2026-01-23	39.60	40.39	38.62	40.00	40.00	qfq	11,772,400	464,400,497	1.27%
2026-01-22	39.15	40.32	38.67	39.50	39.50	qfq	12,544,600	494,172,236	1.15%
2026-01-21	36.27	39.20	36.12	39.05	39.05	qfq	17,178,698	654,954,310	6.61%
2026-01-20	37.10	38.00	35.30	36.63	36.63	qfq	14,901,368	540,456,737	-1.80%
2026-01-19	37.00	38.57	36.50	37.30	37.30	qfq	12,121,600	455,489,730	-1.22%
2026-01-16	39.54	40.20	37.35	37.76	37.76	qfq	11,696,000	453,381,519	-2.81%
2026-01-15	37.45	39.96	37.02	38.85	38.85	qfq	12,311,502	479,319,641	3.60%
2026-01-14	37.98	38.09	36.68	37.50	37.50	qfq	12,462,289	466,747,755	1.16%
2026-01-13	34.80	38.35	34.46	37.07	37.07	qfq	17,948,289	657,637,630	6.04%
2026-01-12	35.00	35.51	34.11	34.96	34.96	qfq	11,748,500	409,918,671	0.14%
2026-01-09	34.41	35.32	34.12	34.91	34.91	qfq	14,218,400	492,703,262	1.42%
2026-01-08	35.80	36.15	34.10	34.42	34.42	qfq	11,362,802	396,674,262	-5.05%
2026-01-07	36.50	36.89	35.50	36.25	36.25	qfq	10,399,289	374,848,153	-0.96%
2026-01-06	35.49	37.28	35.30	36.60	36.60	qfq	14,445,672	529,005,492	3.71%
2026-01-05	35.28	35.89	34.87	35.29	35.29	qfq	11,848,800	419,285,475	1.58%
2025-12-31	35.33	35.39	34.00	34.74	34.74	qfq	12,261,372	423,309,837	-1.28%
2025-12-30	32.77	35.59	32.60	35.19	35.19	qfq	19,654,285	680,245,840	6.96%
2025-12-29	33.64	33.90	32.70	32.90	32.90	qfq	11,364,200	376,799,265	-2.20%
2025-12-26	32.90	34.25	31.60	33.64	33.64	qfq	16,796,500	552,590,676	2.56%
2025-12-25	31.92	33.20	31.92	32.80	32.80	qfq	9,442,325	308,713,392	2.76%
2025-12-24	32.28	32.74	30.94	31.92	31.92	qfq	8,341,000	266,748,469	0.09%
2025-12-23	31.48	32.16	31.09	31.89	31.89	qfq	9,999,600	317,337,783	1.24%
2025-12-22	32.80	33.00	30.83	31.50	31.50	qfq	22,141,400	696,608,902	-2.99%
2025-12-19	30.95	32.73	30.24	32.47	32.47	qfq	20,697,100	654,314,953	3.87%
2025-12-18	34.20	34.27	30.69	31.26	31.26	qfq	36,382,702	1,152,831,950	-8.33%
2025-12-17	34.75	34.80	33.06	34.10	34.10	qfq	12,667,700	430,176,988	-2.32%
2025-12-16	35.05	35.60	34.00	34.91	34.91	qfq	9,454,600	327,311,490	-0.40%
2025-12-15	37.00	37.75	34.67	35.05	35.05	qfq	15,076,200	538,111,865	-6.28%
2025-12-12	36.51	38.33	36.51	37.40	37.40	qfq	8,464,400	316,312,144	2.89%
2025-12-11	37.68	38.47	36.00	36.35	36.35	qfq	8,040,402	301,882,354	-3.01%
2025-12-10	36.77	37.50	35.80	37.48	37.48	qfq	6,793,900	248,842,827	1.35%
2025-12-09	36.80	38.11	36.29	36.98	36.98	qfq	9,174,700	340,684,106	-0.86%
2025-12-08	36.10	37.39	34.66	37.30	37.30	qfq	14,733,259	528,466,598	2.95%
2025-12-05	34.30	36.50	34.19	36.23	36.23	qfq	11,259,700	403,086,544	5.63%
2025-12-04	35.60	36.35	34.10	34.30	34.30	qfq	9,176,000	324,041,204	-3.08%
2025-12-03	34.30	35.86	34.30	35.39	35.39	qfq	11,690,600	411,354,754	2.64%
2025-12-02	33.60	34.65	32.50	34.48	34.48	qfq	9,544,200	319,801,506	2.47%
2025-12-01	32.77	33.67	32.65	33.65	33.65	qfq	9,823,800	327,148,408	3.47%
2025-11-28	33.10	33.34	32.30	32.52	32.52	qfq	6,690,600	218,705,146	-2.31%
2025-11-27	32.68	34.65	32.68	33.29	33.29	qfq	9,573,586	323,860,972	2.49%
2025-11-26	32.63	33.74	32.41	32.48	32.48	qfq	7,432,911	245,627,146	-1.49%
2025-11-25	33.50	33.93	32.35	32.97	32.97	qfq	8,595,600	283,292,703	-0.93%
2025-11-24	32.22	33.60	31.75	33.28	33.28	qfq	11,134,300	364,787,332	4.00%
2025-11-21	32.80	33.00	31.20	32.00	32.00	qfq	14,933,510	478,332,096	-4.05%
2025-11-20	34.50	34.86	32.99	33.35	33.35	qfq	8,332,510	280,205,751	-2.37%
2025-11-19	34.15	34.54	33.35	34.16	34.16	qfq	9,849,700	334,478,294	0.29%
2025-11-18	34.68	35.17	33.57	34.06	34.06	qfq	11,606,800	397,338,643	-2.32%
2025-11-17	36.99	36.99	34.63	34.87	34.87	qfq	16,564,056	583,120,912	-5.71%
2025-11-14	38.88	39.72	36.72	36.98	36.98	qfq	16,877,014	636,949,810	-5.71%
2025-11-13	36.42	39.60	35.96	39.22	39.22	qfq	17,399,600	668,501,515	7.75%
2025-11-12	35.25	38.38	34.44	36.40	36.40	qfq	17,605,600	642,208,735	2.25%
2025-11-11	34.40	36.26	33.80	35.60	35.60	qfq	10,627,360	372,232,534	2.71%
2025-11-10	34.79	35.39	33.54	34.66	34.66	qfq	15,818,860	546,284,267	0.46%
2025-11-07	33.89	35.77	32.30	34.50	34.50	qfq	20,793,799	710,216,997	5.25%
2025-11-06	30.00	32.78	30.00	32.78	32.78	qfq	16,277,100	519,058,769	10.00%
2025-11-05	29.11	30.15	28.40	29.80	29.80	qfq	11,030,511	324,735,712	0.44%
2025-11-04	31.20	31.60	28.82	29.67	29.67	qfq	16,607,198	498,160,702	-4.90%
2025-11-03	29.73	31.29	29.45	31.20	31.20	qfq	15,167,800	463,728,146	4.94%
2025-10-31	29.80	30.01	28.87	29.73	29.73	qfq	14,706,300	434,842,976	0.68%
2025-10-30	28.75	30.37	28.61	29.53	29.53	qfq	24,665,559	726,237,700	1.65%
2025-10-29	26.42	29.05	26.41	29.05	29.05	qfq	12,833,000	369,013,635	10.00%
2025-10-28	28.50	28.50	26.23	26.41	26.41	qfq	18,631,100	508,493,197	-6.35%
2025-10-27	27.15	28.50	26.80	28.20	28.20	qfq	12,196,200	340,279,517	3.60%
2025-10-24	27.10	28.16	26.80	27.22	27.22	qfq	9,069,200	247,171,772	-0.55%
2025-10-23	26.82	28.40	26.40	27.37	27.37	qfq	13,275,000	361,836,300	4.15%
2025-10-22	25.80	26.28	25.50	26.28	26.28	qfq	5,341,000	138,676,845	0.46%
2025-10-21	25.87	27.10	25.68	26.16	26.16	qfq	9,255,900	246,022,402	1.04%
2025-10-20	26.30	26.65	25.70	25.89	25.89	qfq	7,187,800	187,554,379	-0.61%
2025-10-17	27.02	27.02	26.00	26.05	26.05	qfq	8,977,800	236,877,048	-3.70%
2025-10-16	27.93	28.19	26.91	27.05	27.05	qfq	9,841,622	268,858,820	-2.77%
2025-10-15	26.26	28.20	25.80	27.82	27.82	qfq	14,221,700	385,061,808	7.29%
2025-10-14	26.78	28.15	25.83	25.93	25.93	qfq	13,917,000	375,087,729	-2.15%
2025-10-13	25.43	26.69	25.43	26.50	26.50	qfq	13,692,197	357,694,240	0.04%
2025-10-10	24.96	27.50	24.80	26.49	26.49	qfq	22,846,500	605,569,062	5.96%
2025-10-09	24.73	25.13	24.10	25.00	25.00	qfq	15,060,500	371,208,600	2.71%
2025-09-30	24.18	24.50	23.63	24.34	24.34	qfq	9,641,600	233,529,856	1.00%
2025-09-29	23.97	24.26	23.50	24.10	24.10	qfq	9,810,790	234,314,641	0.84%
2025-09-26	24.53	24.53	23.73	23.90	23.90	qfq	9,396,600	226,451,977	-2.57%
2025-09-25	24.60	25.10	23.92	24.53	24.53	qfq	14,618,500	357,426,132	0.12%
2025-09-24	24.22	25.02	24.22	24.50	24.50	qfq	7,805,300	192,158,663	0.49%
2025-09-23	26.00	26.26	23.90	24.38	24.38	qfq	17,149,400	420,408,198	-4.77%
2025-09-22	25.62	26.20	25.20	25.60	25.60	qfq	8,763,200	224,413,617	0.00%
2025-09-19	25.53	26.42	25.53	25.60	25.60	qfq	8,183,716	211,893,180	0.31%
2025-09-18	26.38	26.42	25.10	25.52	25.52	qfq	14,563,616	374,928,816	-3.92%
2025-09-17	26.40	27.25	26.21	26.56	26.56	qfq	7,438,049	198,707,287	0.23%
2025-09-16	26.70	26.87	25.85	26.50	26.50	qfq	12,741,811	335,354,387	-1.01%
2025-09-15	27.45	27.59	26.45	26.77	26.77	qfq	10,809,500	290,978,861	-2.37%
2025-09-12	26.80	28.50	26.68	27.42	27.42	qfq	15,290,000	424,053,968	2.89%
2025-09-11	26.70	27.10	26.26	26.65	26.65	qfq	12,468,454	331,207,299	-1.15%
2025-09-10	26.40	27.68	26.40	26.96	26.96	qfq	9,467,000	256,093,351	-1.61%
2025-09-09	26.40	28.33	26.08	27.40	27.40	qfq	19,319,200	525,714,615	4.78%
2025-09-08	25.48	27.18	25.10	26.15	26.15	qfq	20,279,498	529,337,574	4.68%
2025-09-05	22.89	24.98	22.76	24.98	24.98	qfq	13,581,800	328,050,748	10.00%
2025-09-04	23.15	24.64	22.49	22.71	22.71	qfq	17,874,087	419,291,336	-1.69%
2025-09-03	23.32	23.88	22.80	23.10	23.10	qfq	11,498,100	268,540,412	-1.07%
2025-09-02	23.38	24.00	22.50	23.35	23.35	qfq	16,831,655	388,717,796	-1.89%
2025-09-01	21.65	23.87	21.28	23.80	23.80	qfq	27,018,555	627,126,403	9.68%
2025-08-29	21.00	21.90	20.81	21.70	21.70	qfq	11,001,300	235,971,702	3.24%
2025-08-28	20.79	21.46	20.25	21.02	21.02	qfq	13,975,500	292,591,986	2.29%
2025-08-27	21.77	21.97	20.55	20.55	20.55	qfq	10,397,247	221,312,949	-5.30%
2025-08-26	22.26	22.37	21.17	21.70	21.70	qfq	12,333,700	268,242,577	-3.47%
2025-08-25	22.12	22.75	21.90	22.48	22.48	qfq	12,614,156	281,302,937	2.27%
2025-08-22	22.07	22.08	21.64	21.98	21.98	qfq	6,078,400	133,051,971	0.46%
2025-08-21	22.30	22.30	21.73	21.88	21.88	qfq	8,592,629	188,687,795	-0.55%
2025-08-20	21.87	22.35	21.45	22.00	22.00	qfq	10,731,100	235,378,306	0.59%
2025-08-19	22.03	22.52	21.45	21.87	21.87	qfq	13,728,200	301,320,162	-1.26%
2025-08-18	22.50	22.77	21.34	22.15	22.15	qfq	20,974,856	461,474,416	-1.25%
2025-08-15	20.41	22.43	20.41	22.43	22.43	qfq	14,640,500	316,245,877	10.00%
2025-08-14	20.48	20.72	20.05	20.39	20.39	qfq	19,891,206	405,151,583	-0.10%
2025-08-13	20.76	21.12	20.32	20.41	20.41	qfq	15,792,900	325,507,927	-1.78%
2025-08-12	21.09	21.46	20.60	20.78	20.78	qfq	15,449,550	322,358,518	-1.75%
2025-08-11	21.87	21.94	21.02	21.15	21.15	qfq	19,531,700	415,950,904	-3.60%
2025-08-08	21.34	22.21	20.91	21.94	21.94	qfq	22,707,800	491,532,237	4.33%
2025-08-07	20.11	21.27	20.01	21.03	21.03	qfq	26,409,400	545,247,507	3.55%
2025-08-06	18.49	20.31	18.49	20.31	20.31	qfq	23,512,700	465,511,479	10.02%
2025-08-05	17.60	18.90	17.51	18.46	18.46	qfq	16,604,506	303,139,559	5.49%
2025-08-04	17.30	17.79	16.91	17.50	17.50	qfq	6,677,278	116,610,319	1.16%
2025-08-01	17.24	17.75	17.10	17.30	17.30	qfq	7,080,000	123,526,076	0.35%
2025-07-31	17.03	17.44	16.90	17.24	17.24	qfq	9,975,058	171,437,113	0.29%
2025-07-30	17.20	17.43	16.88	17.19	17.19	qfq	9,551,436	163,227,025	-0.64%
2025-07-29	17.92	18.00	17.18	17.30	17.30	qfq	13,210,140	229,670,529	-3.89%
2025-07-28	18.43	18.43	17.86	18.00	18.00	qfq	7,332,700	132,118,225	-2.39%
2025-07-25	17.68	18.45	17.68	18.44	18.44	qfq	9,719,200	176,677,794	3.25%
2025-07-24	18.03	18.08	17.59	17.86	17.86	qfq	6,921,400	122,629,232	-0.94%
2025-07-23	18.08	18.24	17.90	18.03	18.03	qfq	5,571,400	100,803,500	-0.88%
2025-07-22	17.45	18.35	17.32	18.19	18.19	qfq	14,767,600	266,142,447	4.24%
2025-07-21	17.69	17.73	16.90	17.45	17.45	qfq	21,315,000	365,583,083	-1.63%
2025-07-18	17.80	18.10	17.61	17.74	17.74	qfq	7,639,200	136,043,428	-0.78%
2025-07-17	18.64	18.89	17.68	17.88	17.88	qfq	14,061,500	253,151,261	-4.13%
2025-07-16	18.25	18.70	18.04	18.65	18.65	qfq	7,134,827	131,158,438	2.19%
2025-07-15	17.89	18.51	17.80	18.25	18.25	qfq	9,602,426	174,584,364	1.39%
2025-07-14	17.89	18.30	17.70	18.00	18.00	qfq	6,657,050	119,428,088	-0.50%
2025-07-11	18.48	18.64	17.80	18.09	18.09	qfq	9,263,250	167,436,356	-3.00%
2025-07-10	18.45	18.91	18.30	18.65	18.65	qfq	5,277,886	98,252,782	1.30%
2025-07-09	18.41	18.75	18.35	18.41	18.41	qfq	5,138,800	95,193,270	-0.22%
2025-07-08	18.62	18.62	18.16	18.45	18.45	qfq	6,666,591	122,232,578	-0.97%
2025-07-07	17.85	18.70	17.80	18.63	18.57	qfq	7,593,861	140,202,755	4.19%
2025-07-04	18.35	18.35	17.85	17.88	17.82	qfq	6,082,805	109,450,959	-1.87%
2025-07-03	18.25	18.87	18.17	18.22	18.16	qfq	7,372,861	136,350,674	0.16%
2025-07-02	18.36	18.56	18.03	18.19	18.13	qfq	4,508,400	82,072,750	-0.93%
2025-07-01	17.68	18.50	17.46	18.36	18.30	qfq	10,946,500	198,708,328	4.26%
2025-06-30	17.95	18.00	17.40	17.61	17.55	qfq	7,195,300	126,849,775	-2.87%
2025-06-27	16.74	18.14	16.74	18.13	18.07	qfq	11,921,700	211,311,019	7.21%
2025-06-26	16.75	17.08	16.52	16.91	16.85	qfq	7,271,600	121,863,520	0.00%
2025-06-25	17.56	17.56	16.83	16.91	16.85	qfq	9,102,300	154,889,863	-2.87%
2025-06-24	16.85	17.42	16.72	17.41	17.35	qfq	6,780,890	116,582,573	3.32%
2025-06-23	16.78	17.05	16.51	16.85	16.79	qfq	6,939,600	116,248,269	0.78%
2025-06-20	16.90	17.13	16.55	16.72	16.66	qfq	6,256,000	104,948,851	-1.42%
2025-06-19	17.11	17.43	16.87	16.96	16.90	qfq	8,880,400	152,390,733	-1.85%
2025-06-18	17.45	17.55	16.70	17.28	17.22	qfq	9,002,100	154,296,004	-0.29%
2025-06-17	17.95	18.28	17.21	17.33	17.27	qfq	9,663,600	169,882,822	-3.35%
2025-06-16	17.58	18.14	17.46	17.93	17.87	qfq	8,293,400	146,933,344	2.05%
2025-06-13	18.41	18.41	17.11	17.57	17.51	qfq	10,745,000	188,441,031	0.17%
2025-06-12	16.46	17.85	16.38	17.54	17.48	qfq	12,557,227	216,800,997	6.56%
2025-06-11	16.78	16.78	16.31	16.46	16.40	qfq	9,876,700	162,889,865	-1.91%
2025-06-10	16.35	16.81	16.32	16.78	16.72	qfq	9,734,872	161,083,187	1.70%
2025-06-09	16.73	16.89	16.33	16.50	16.44	qfq	9,650,000	159,309,072	-1.43%
2025-06-06	16.87	17.01	16.40	16.74	16.68	qfq	8,205,500	137,305,437	-0.30%
2025-06-05	16.49	17.64	16.37	16.79	16.73	qfq	16,916,820	288,640,946	2.57%
2025-06-04	16.10	16.74	15.85	16.37	16.31	qfq	10,987,700	178,662,813	2.70%
2025-06-03	15.88	16.27	15.60	15.94	15.89	qfq	8,868,495	141,420,967	-0.56%
2025-05-30	16.18	16.31	15.77	16.03	15.98	qfq	10,768,000	172,193,101	-0.93%
2025-05-29	16.44	16.70	16.04	16.18	16.13	qfq	11,328,400	184,472,775	-1.34%
2025-05-28	15.61	17.04	15.38	16.40	16.34	qfq	20,120,572	330,957,898	2.82%
2025-05-27	15.09	16.13	14.64	15.95	15.90	qfq	24,846,476	389,246,528	8.80%
2025-05-26	14.26	14.92	14.16	14.66	14.61	qfq	8,532,400	124,798,257	2.81%
2025-05-23	14.84	15.23	14.25	14.26	14.21	qfq	11,011,500	161,450,855	-3.84%
2025-05-22	14.17	15.55	14.14	14.83	14.78	qfq	14,383,940	214,766,266	4.88%
2025-05-21	14.10	14.28	13.95	14.14	14.09	qfq	4,137,200	58,248,856	-0.28%
2025-05-20	14.08	14.46	13.99	14.18	14.13	qfq	8,719,200	123,705,775	-0.98%
2025-05-19	14.56	14.70	14.20	14.32	14.27	qfq	5,759,000	82,776,014	0.28%
2025-05-16	14.20	14.46	14.13	14.28	14.23	qfq	5,585,642	79,668,122	0.14%
2025-05-15	14.87	14.87	14.20	14.26	14.21	qfq	6,839,800	98,518,644	-3.71%
2025-05-14	14.28	14.88	14.28	14.81	14.76	qfq	7,802,500	114,459,348	2.49%
2025-05-13	14.30	14.67	14.29	14.45	14.40	qfq	7,630,800	110,230,175	2.56%
2025-05-12	13.96	14.20	13.85	14.09	14.04	qfq	4,846,000	67,986,895	0.93%
2025-05-09	14.05	14.20	13.90	13.96	13.91	qfq	3,769,200	52,796,125	-0.92%
2025-05-08	13.81	14.22	13.61	14.09	14.04	qfq	7,180,300	100,111,803	1.51%
2025-05-07	14.32	14.80	13.74	13.88	13.83	qfq	10,621,900	150,548,722	-1.42%
2025-05-06	13.71	14.20	13.70	14.08	14.03	qfq	7,803,200	108,693,819	4.30%
2025-04-30	13.38	13.64	13.08	13.50	13.45	qfq	7,858,300	104,696,796	0.97%
2025-04-29	13.00	13.75	12.88	13.37	13.32	qfq	11,209,400	150,765,708	0.53%
2025-04-28	12.40	13.46	12.31	13.30	13.25	qfq	16,682,100	217,189,691	4.72%
2025-04-25	12.61	13.02	12.53	12.70	12.66	qfq	12,164,776	156,273,148	1.03%
2025-04-24	11.99	12.79	11.95	12.57	12.53	qfq	12,328,363	152,836,723	3.88%
2025-04-23	12.00	12.47	12.00	12.10	12.06	qfq	7,441,900	90,396,402	1.85%
2025-04-22	12.10	12.18	11.80	11.88	11.84	qfq	11,040,263	131,590,798	-2.54%
2025-04-21	12.36	12.50	12.08	12.19	12.15	qfq	10,850,800	132,733,126	-2.09%
2025-04-18	12.00	13.17	12.00	12.45	12.41	qfq	13,967,300	177,414,556	2.55%
2025-04-17	11.63	12.25	11.60	12.14	12.10	qfq	9,654,900	115,764,899	4.30%
2025-04-16	12.06	12.09	11.50	11.64	11.60	qfq	9,280,400	108,637,386	-4.43%
2025-04-15	12.10	12.31	12.00	12.18	12.14	qfq	6,940,700	84,110,464	-0.33%
2025-04-14	12.38	12.39	12.00	12.22	12.18	qfq	10,761,900	131,164,675	0.83%
2025-04-11	12.14	12.35	11.94	12.12	12.08	qfq	9,248,900	112,372,119	-1.06%
2025-04-10	12.44	12.47	12.05	12.25	12.21	qfq	20,728,200	254,161,808	6.52%
2025-04-09	11.80	11.80	10.72	11.50	11.46	qfq	19,593,058	219,427,636	-3.36%
2025-04-08	12.06	12.36	11.51	11.90	11.86	qfq	14,080,100	165,975,477	-1.33%
2025-04-07	12.06	12.67	12.06	12.06	12.02	qfq	25,825,200	314,483,607	-10.00%
2025-04-03	13.81	13.88	13.05	13.40	13.35	qfq	17,320,764	232,514,220	-4.35%
2025-04-02	13.55	14.28	13.43	14.01	13.96	qfq	8,792,000	123,082,106	3.55%
2025-04-01	13.60	13.93	13.52	13.53	13.48	qfq	3,980,900	54,657,209	-0.51%
2025-03-31	13.74	13.90	13.45	13.60	13.55	qfq	6,456,700	87,742,118	-1.59%
2025-03-28	14.27	14.42	13.75	13.82	13.77	qfq	9,211,600	129,125,391	-3.15%
2025-03-27	13.85	14.42	13.67	14.27	14.22	qfq	16,729,600	237,420,554	1.49%
2025-03-26	13.55	14.13	13.51	14.06	14.01	qfq	18,022,200	249,799,763	3.38%
2025-03-25	13.86	13.99	13.45	13.60	13.55	qfq	12,404,800	169,191,965	-0.44%
2025-03-24	13.71	14.00	13.40	13.66	13.61	qfq	12,929,900	176,134,810	-1.44%
2025-03-21	14.22	14.62	13.71	13.86	13.81	qfq	16,647,524	234,195,335	-3.14%
2025-03-20	14.93	15.40	14.24	14.31	14.26	qfq	14,312,300	209,500,685	-3.31%
2025-03-19	14.70	14.90	14.34	14.80	14.75	qfq	13,139,501	192,188,846	-0.27%
2025-03-18	14.53	14.90	14.38	14.84	14.79	qfq	11,453,736	168,214,083	2.34%
2025-03-17	15.14	15.14	14.25	14.50	14.45	qfq	24,332,400	354,097,220	-4.16%
2025-03-14	14.70	15.57	14.61	15.13	15.08	qfq	32,106,200	480,914,325	6.93%
2025-03-13	13.82	14.18	13.77	14.15	14.10	qfq	14,477,700	202,385,074	2.46%
2025-03-12	13.58	14.06	13.43	13.81	13.76	qfq	17,194,899	236,460,745	2.91%
2025-03-11	13.26	13.48	13.03	13.42	13.37	qfq	14,422,900	190,993,516	0.07%
2025-03-10	13.50	14.25	13.32	13.41	13.36	qfq	30,102,593	412,723,843	0.45%
2025-03-07	12.50	13.63	12.42	13.35	13.30	qfq	32,145,175	428,552,277	7.75%
2025-03-06	12.35	12.96	12.30	12.39	12.35	qfq	22,369,200	281,539,628	-0.80%
2025-03-05	12.00	12.56	11.75	12.49	12.45	qfq	22,782,435	278,169,252	3.39%
2025-03-04	11.13	12.18	11.01	12.08	12.04	qfq	40,324,019	470,369,717	8.54%
2025-03-03	12.29	12.33	11.12	11.13	11.09	qfq	43,322,400	493,276,943	-9.88%
2025-02-28	11.95	12.50	11.75	12.35	12.31	qfq	14,017,676	171,857,782	3.35%
2025-02-27	11.88	11.98	11.60	11.95	11.91	qfq	6,077,000	71,638,607	0.67%
2025-02-26	11.42	12.12	11.33	11.87	11.83	qfq	11,063,854	129,865,747	4.58%
2025-02-25	11.60	11.60	11.31	11.35	11.31	qfq	7,166,347	81,647,119	-1.73%
2025-02-24	11.84	11.88	11.38	11.55	11.51	qfq	11,475,434	133,070,540	-2.70%
2025-02-21	11.85	12.40	11.85	11.87	11.83	qfq	6,602,200	79,254,175	0.17%
2025-02-20	11.80	12.10	11.80	11.85	11.81	qfq	6,185,069	73,978,511	0.17%
2025-02-19	11.90	11.99	11.73	11.83	11.79	qfq	6,521,069	77,257,603	-1.09%
2025-02-18	12.35	12.35	11.83	11.96	11.92	qfq	4,307,800	52,101,684	-2.76%
2025-02-17	12.14	12.39	12.02	12.30	12.26	qfq	5,735,000	70,014,162	1.15%
2025-02-14	12.10	12.37	12.05	12.16	12.12	qfq	3,734,809	45,450,285	-0.49%
2025-02-13	12.42	12.62	12.18	12.22	12.18	qfq	6,039,400	74,828,894	-2.40%
2025-02-12	12.68	12.70	12.38	12.52	12.48	qfq	6,345,800	79,184,811	-0.79%
2025-02-11	12.13	12.73	12.11	12.62	12.58	qfq	8,580,000	106,910,089	3.78%
2025-02-10	12.25	12.34	11.98	12.16	12.12	qfq	6,485,489	78,773,856	-0.73%
2025-02-07	12.06	12.44	12.02	12.25	12.21	qfq	7,545,200	92,371,600	0.91%
2025-02-06	12.05	12.16	11.86	12.14	12.10	qfq	8,246,200	99,096,772	0.91%
2025-02-05	12.10	12.25	11.90	12.03	11.99	qfq	7,064,800	85,280,552	-0.17%
2025-01-27	12.14	12.41	12.02	12.05	12.01	qfq	7,299,400	89,053,433	-0.82%
2025-01-24	12.17	12.39	12.07	12.15	12.11	qfq	6,653,000	81,138,571	-0.82%
2025-01-23	12.79	12.85	12.18	12.25	12.21	qfq	12,920,110	160,708,022	-3.69%
2025-01-22	13.12	13.25	12.62	12.72	12.68	qfq	9,934,900	127,895,708	-3.05%
2025-01-21	12.98	13.18	12.82	13.12	13.08	qfq	6,966,900	90,519,385	0.61%
2025-01-20	12.60	13.56	12.60	13.04	13.00	qfq	13,747,769	180,597,182	4.40%
2025-01-17	12.14	12.50	12.13	12.49	12.45	qfq	7,516,347	93,120,581	2.13%
2025-01-16	12.10	12.43	12.01	12.23	12.19	qfq	7,213,902	88,071,670	1.16%
2025-01-15	12.11	12.40	12.00	12.09	12.05	qfq	8,248,300	100,713,700	-0.82%
2025-01-14	11.85	12.22	11.80	12.19	12.15	qfq	8,507,147	103,047,242	2.35%
2025-01-13	11.72	12.10	11.53	11.91	11.87	qfq	10,910,200	129,663,607	0.59%
2025-01-10	11.48	12.19	11.40	11.84	11.80	qfq	14,909,800	177,878,728	2.96%
2025-01-09	11.50	11.60	11.36	11.50	11.46	qfq	6,911,000	79,469,225	-0.26%
2025-01-08	11.35	11.70	11.08	11.53	11.49	qfq	9,668,400	109,893,869	1.05%
2025-01-07	11.15	11.57	11.02	11.41	11.37	qfq	8,366,650	94,360,890	2.33%
2025-01-06	11.22	11.40	10.96	11.15	11.11	qfq	12,665,000	141,394,149	-0.71%
2025-01-03	11.67	11.80	11.20	11.23	11.19	qfq	18,748,049	215,185,645	-4.59%
2025-01-02	11.62	12.13	11.36	11.77	11.73	qfq	13,205,500	156,538,919	0.77%
2024-12-31	11.92	11.95	11.54	11.68	11.64	qfq	7,929,700	92,973,646	-1.93%
2024-12-30	11.59	12.16	11.45	11.91	11.87	qfq	10,683,772	127,802,097	2.67%
2024-12-27	11.48	11.66	11.41	11.60	11.56	qfq	5,799,000	67,014,942	0.17%
2024-12-26	11.33	11.62	11.18	11.58	11.54	qfq	7,475,900	85,605,897	2.12%
2024-12-25	11.46	11.51	11.18	11.34	11.30	qfq	7,619,300	86,772,360	-1.31%
2024-12-24	11.16	11.53	11.03	11.49	11.45	qfq	11,542,700	130,442,472	2.96%
2024-12-23	11.20	11.53	10.99	11.16	11.12	qfq	14,455,127	162,567,146	-0.27%
2024-12-20	11.22	11.23	10.95	11.19	11.15	qfq	12,972,486	143,669,247	-0.36%
2024-12-19	11.25	11.44	11.08	11.23	11.19	qfq	7,407,366	83,411,208	-0.27%
2024-12-18	11.20	11.38	11.00	11.26	11.22	qfq	6,809,600	76,624,056	0.99%
2024-12-17	11.60	11.65	11.12	11.15	11.11	qfq	10,655,800	120,619,234	-4.29%
2024-12-16	11.75	11.95	11.57	11.65	11.61	qfq	8,277,700	96,686,888	-1.27%
2024-12-13	12.01	12.29	11.80	11.80	11.76	qfq	9,697,700	116,036,752	-2.40%
2024-12-12	12.12	12.54	12.03	12.09	12.05	qfq	9,511,200	116,406,728	-0.17%
2024-12-11	12.10	12.30	11.89	12.11	12.07	qfq	8,913,500	107,951,274	-0.41%
2024-12-10	12.48	12.53	11.95	12.16	12.12	qfq	14,765,900	179,356,374	-0.49%
2024-12-09	11.57	12.31	11.48	12.22	12.18	qfq	20,990,977	253,289,957	5.25%
2024-12-06	11.42	11.78	11.17	11.61	11.57	qfq	14,952,377	171,963,561	1.66%
2024-12-05	11.77	11.86	11.36	11.42	11.38	qfq	20,243,422	234,377,624	-3.95%
2024-12-04	12.02	12.43	11.77	11.89	11.85	qfq	13,689,600	165,330,088	-1.41%
2024-12-03	12.40	12.44	11.97	12.06	12.02	qfq	13,494,500	163,804,745	-2.66%
2024-12-02	12.43	12.52	12.18	12.39	12.35	qfq	12,277,400	151,548,245	-0.96%
2024-11-29	12.50	12.90	12.42	12.51	12.47	qfq	12,090,400	152,618,910	-0.95%
2024-11-28	12.64	12.82	12.43	12.63	12.59	qfq	8,768,800	110,493,503	-0.16%
2024-11-27	11.81	12.75	11.71	12.65	12.61	qfq	19,275,280	236,717,694	6.21%
2024-11-26	12.20	12.36	11.85	11.91	11.87	qfq	11,699,966	141,410,255	-2.54%
2024-11-25	12.28	12.49	11.96	12.22	12.18	qfq	16,649,229	203,219,973	-1.13%
2024-11-22	12.77	12.89	12.32	12.36	12.32	qfq	17,226,449	215,646,120	-3.21%
2024-11-21	12.23	12.97	12.16	12.77	12.73	qfq	26,991,745	341,769,754	5.02%
2024-11-20	12.19	12.76	11.99	12.16	12.12	qfq	32,633,695	402,234,704	0.08%
2024-11-19	11.02	12.17	10.85	12.15	12.11	qfq	39,167,900	456,774,542	9.26%
2024-11-18	12.00	12.00	10.87	11.12	11.08	qfq	31,749,900	363,457,477	1.83%
2024-11-15	10.66	11.37	10.64	10.92	10.88	qfq	18,917,205	208,451,246	1.49%
2024-11-14	10.72	11.05	10.72	10.76	10.72	qfq	14,929,200	162,315,217	0.28%
2024-11-13	10.66	10.83	10.42	10.73	10.69	qfq	11,855,900	126,107,467	0.47%
2024-11-12	10.60	11.08	10.54	10.68	10.64	qfq	21,812,122	234,808,087	0.66%
2024-11-11	10.58	10.69	10.33	10.61	10.57	qfq	21,532,245	227,120,624	-0.47%
2024-11-08	11.04	11.17	10.53	10.66	10.62	qfq	24,892,788	268,632,056	0.19%
2024-11-07	10.00	10.99	9.91	10.64	10.60	qfq	37,082,373	392,403,538	4.31%
2024-11-06	9.63	10.35	9.63	10.20	10.17	qfq	52,388,157	523,875,382	7.37%
2024-11-05	9.34	9.63	9.15	9.50	9.47	qfq	42,321,274	397,711,783	1.71%
2024-11-04	8.75	9.46	8.62	9.34	9.31	qfq	55,638,109	509,931,838	8.60%
2024-11-01	8.95	8.95	8.58	8.60	8.57	qfq	20,646,202	180,296,506	-3.59%
2024-10-31	9.00	9.06	8.82	8.92	8.89	qfq	32,709,302	292,152,432	-0.89%
2024-10-30	8.60	9.24	8.57	9.00	8.97	qfq	37,622,637	336,817,490	4.29%
2024-10-29	8.85	9.24	8.60	8.63	8.60	qfq	36,268,186	322,104,043	-1.48%
2024-10-28	8.66	8.77	8.51	8.76	8.73	qfq	22,856,400	197,275,592	1.51%
2024-10-25	8.69	8.74	8.45	8.63	8.60	qfq	25,572,083	220,121,267	-0.35%
2024-10-24	8.88	8.89	8.60	8.66	8.63	qfq	15,841,900	137,635,027	-3.24%
2024-10-23	9.12	9.16	8.86	8.95	8.92	qfq	18,589,502	166,714,392	-2.08%
2024-10-22	9.05	9.30	8.97	9.14	9.11	qfq	17,026,000	155,678,873	0.88%
2024-10-21	9.43	9.50	8.95	9.06	9.03	qfq	25,068,576	228,111,667	-3.82%
2024-10-18	9.06	9.73	9.05	9.42	9.39	qfq	20,500,897	194,063,241	4.20%
2024-10-17	8.88	9.19	8.88	9.04	9.01	qfq	11,429,800	103,441,985	2.15%
2024-10-16	8.88	9.09	8.78	8.85	8.82	qfq	9,750,849	87,069,220	-2.43%
2024-10-15	9.46	9.50	8.98	9.07	9.04	qfq	13,578,200	124,912,042	-4.12%
2024-10-14	9.29	9.62	9.25	9.46	9.43	qfq	15,243,764	144,225,857	2.60%
2024-10-11	9.78	9.79	9.05	9.22	9.19	qfq	11,779,561	110,490,191	-5.63%
2024-10-10	9.61	10.15	9.61	9.77	9.74	qfq	19,116,400	189,645,124	0.31%
2024-10-09	10.24	10.24	9.52	9.74	9.71	qfq	25,833,130	255,262,717	-7.94%
2024-10-08	10.58	10.58	9.38	10.58	10.54	qfq	37,996,900	386,352,936	9.98%
2024-09-30	8.90	9.67	8.90	9.62	9.59	qfq	22,934,971	213,129,547	8.82%
2024-09-27	8.60	8.95	8.56	8.84	8.81	qfq	6,235,702	54,480,250	4.12%
2024-09-26	8.21	8.49	8.09	8.49	8.46	qfq	10,278,864	85,102,196	3.66%
2024-09-25	7.97	8.43	7.90	8.19	8.16	qfq	13,609,300	111,928,590	2.63%
2024-09-24	7.54	8.10	7.47	7.98	7.95	qfq	12,205,000	95,403,931	5.84%
2024-09-23	7.34	7.59	7.26	7.54	7.51	qfq	9,174,600	68,689,104	3.01%
2024-09-20	7.45	7.45	7.24	7.32	7.30	qfq	5,096,900	37,268,561	-1.35%
2024-09-19	7.34	7.48	7.28	7.42	7.39	qfq	6,170,100	45,581,987	1.64%
2024-09-18	7.39	7.43	7.22	7.30	7.28	qfq	6,227,108	45,495,597	-1.08%
2024-09-13	7.76	7.78	7.32	7.38	7.36	qfq	6,571,900	48,809,884	-3.40%
2024-09-12	7.65	7.85	7.61	7.64	7.61	qfq	5,806,500	44,868,414	0.39%
2024-09-11	7.50	7.65	7.41	7.61	7.58	qfq	5,649,337	42,823,278	1.60%
2024-09-10	7.49	7.57	7.34	7.49	7.46	qfq	7,062,500	52,486,860	0.00%
2024-09-09	7.56	7.65	7.41	7.49	7.46	qfq	9,397,709	70,456,298	-2.09%
2024-09-06	7.86	7.87	7.63	7.65	7.62	qfq	6,090,100	47,102,889	-2.67%
2024-09-05	7.76	8.00	7.73	7.86	7.83	qfq	7,642,800	60,158,145	1.03%
2024-09-04	7.90	7.98	7.70	7.78	7.75	qfq	7,653,400	59,458,162	-2.63%
2024-09-03	7.84	8.04	7.79	7.99	7.96	qfq	13,403,175	106,537,230	2.44%
2024-09-02	8.14	8.22	7.74	7.80	7.77	qfq	18,773,471	147,756,235	-4.76%
2024-08-30	8.08	8.40	7.74	8.19	8.16	qfq	16,707,500	135,546,231	-1.56%
2024-08-29	7.97	8.36	7.97	8.32	8.29	qfq	5,744,700	47,404,717	3.10%
2024-08-28	8.06	8.23	7.95	8.07	8.04	qfq	4,244,900	34,362,464	0.88%
2024-08-27	8.07	8.07	7.89	8.00	7.97	qfq	4,101,000	32,657,965	-1.11%
2024-08-26	7.99	8.14	7.87	8.09	8.06	qfq	4,864,500	39,179,132	1.76%
2024-08-23	8.05	8.15	7.89	7.95	7.92	qfq	5,463,909	43,568,329	-1.97%
2024-08-22	8.09	8.29	8.07	8.11	8.08	qfq	4,813,000	39,266,281	-0.49%
2024-08-21	8.15	8.21	8.08	8.15	8.12	qfq	2,833,500	23,066,522	0.37%
2024-08-20	8.39	8.41	8.09	8.12	8.09	qfq	4,974,900	40,606,484	-2.40%
2024-08-19	8.40	8.53	8.30	8.32	8.29	qfq	5,734,500	48,131,430	0.00%
2024-08-16	8.55	8.56	8.30	8.32	8.29	qfq	3,541,300	29,749,586	-2.12%
2024-08-15	8.35	8.65	8.29	8.50	8.47	qfq	6,780,400	57,563,778	1.92%
2024-08-14	8.56	8.60	8.26	8.34	8.31	qfq	5,963,411	50,115,113	-2.23%
2024-08-13	8.53	8.63	8.43	8.53	8.50	qfq	4,447,244	37,993,149	0.00%
2024-08-12	8.53	8.67	8.50	8.53	8.50	qfq	4,188,300	35,896,003	0.12%
2024-08-09	8.70	8.82	8.51	8.52	8.49	qfq	5,290,500	45,675,951	-1.16%
2024-08-08	8.85	8.85	8.53	8.62	8.59	qfq	5,697,700	49,343,267	-1.71%
2024-08-07	8.66	8.94	8.63	8.77	8.74	qfq	6,615,800	58,227,125	1.27%
2024-08-06	8.70	8.76	8.56	8.66	8.63	qfq	3,876,100	33,537,687	1.05%
2024-08-05	8.72	8.88	8.53	8.57	8.54	qfq	5,799,900	50,442,630	-2.28%
2024-08-02	8.94	8.99	8.76	8.77	8.74	qfq	5,404,700	47,912,121	-3.20%
2024-08-01	9.18	9.32	9.02	9.06	9.03	qfq	6,347,500	58,095,123	-1.31%
2024-07-31	8.79	9.21	8.67	9.18	9.15	qfq	8,359,409	75,606,880	4.68%
2024-07-30	8.79	8.87	8.52	8.77	8.74	qfq	5,000,797	43,564,581	0.11%
2024-07-29	8.84	8.90	8.64	8.76	8.73	qfq	5,845,100	51,086,064	-0.68%
2024-07-26	8.62	8.88	8.58	8.82	8.79	qfq	5,911,800	51,909,638	2.32%
2024-07-25	8.69	8.76	8.41	8.62	8.59	qfq	6,028,000	51,657,622	-0.23%
2024-07-24	8.83	8.88	8.58	8.64	8.61	qfq	6,629,000	57,859,228	-1.82%
2024-07-23	9.14	9.17	8.78	8.80	8.77	qfq	4,909,127	43,795,853	-3.19%
2024-07-22	9.11	9.25	9.01	9.09	9.06	qfq	3,397,066	30,932,420	-0.11%
2024-07-19	9.18	9.27	9.02	9.10	9.07	qfq	3,214,600	29,424,752	-0.87%
2024-07-18	9.01	9.26	8.91	9.18	9.15	qfq	5,044,700	45,984,530	1.21%
2024-07-17	9.31	9.34	9.03	9.07	9.04	qfq	5,753,600	52,525,852	-3.30%
2024-07-16	9.58	9.69	9.30	9.38	9.28	qfq	6,447,200	60,813,051	-2.09%
2024-07-15	9.83	9.87	9.51	9.58	9.48	qfq	4,928,809	47,364,939	-2.34%
2024-07-12	9.89	10.06	9.76	9.81	9.70	qfq	6,213,509	61,393,617	-0.81%
2024-07-11	10.05	10.13	9.88	9.89	9.78	qfq	8,741,600	87,109,660	-0.50%
2024-07-10	9.96	10.06	9.82	9.94	9.83	qfq	6,442,502	64,007,273	-1.39%
2024-07-09	9.63	10.08	9.43	10.08	9.97	qfq	9,787,800	96,007,327	4.67%
2024-07-08	9.64	9.80	9.40	9.63	9.52	qfq	6,537,237	62,664,054	-0.31%
2024-07-05	9.60	9.70	9.42	9.66	9.55	qfq	6,617,600	63,147,925	0.94%
2024-07-04	9.72	9.89	9.48	9.57	9.47	qfq	6,959,000	67,202,462	-2.15%
2024-07-03	9.97	9.98	9.72	9.78	9.67	qfq	5,793,102	56,796,386	-1.51%
2024-07-02	10.28	10.30	9.92	9.93	9.82	qfq	9,341,902	93,825,263	-3.50%
2024-07-01	10.50	10.60	10.09	10.29	10.18	qfq	9,152,300	93,889,967	-2.19%
2024-06-28	9.97	10.77	9.95	10.52	10.41	qfq	11,696,200	121,954,332	5.62%
2024-06-27	10.30	10.35	9.96	9.96	9.85	qfq	6,901,700	69,653,936	-3.95%
2024-06-26	10.28	10.39	10.17	10.37	10.26	qfq	6,343,600	65,240,579	0.68%
2024-06-25	10.37	10.49	10.11	10.30	10.19	qfq	8,329,333	85,755,155	-1.15%
2024-06-24	10.90	10.93	10.41	10.42	10.31	qfq	10,485,445	110,911,684	-4.67%
2024-06-21	10.82	11.11	10.75	10.93	10.81	qfq	8,920,234	97,476,291	1.02%
2024-06-20	10.85	11.15	10.68	10.82	10.70	qfq	11,494,377	125,089,437	-0.55%
2024-06-19	11.05	11.06	10.78	10.88	10.76	qfq	11,041,300	120,411,949	-1.63%
2024-06-18	10.46	11.30	10.17	11.06	10.94	qfq	19,741,900	211,846,004	5.23%
2024-06-17	10.84	10.98	10.45	10.51	10.40	qfq	10,506,122	111,732,619	-3.13%
2024-06-14	10.81	11.13	10.76	10.85	10.73	qfq	9,192,975	100,254,961	-0.91%
2024-06-13	10.80	11.23	10.78	10.95	10.83	qfq	10,438,100	114,679,197	0.55%
2024-06-12	10.81	11.02	10.62	10.89	10.77	qfq	10,155,728	110,242,717	-0.55%
2024-06-11	11.10	11.10	10.73	10.95	10.83	qfq	7,049,137	76,491,323	-1.35%
2024-06-07	11.11	11.33	10.91	11.10	10.98	qfq	7,397,212	82,217,138	0.45%
2024-06-06	11.35	11.65	11.00	11.05	10.93	qfq	13,829,700	154,998,023	-3.32%
2024-06-05	12.06	12.39	11.28	11.43	11.31	qfq	17,373,900	203,227,242	-5.22%
2024-06-04	11.74	12.17	11.60	12.06	11.93	qfq	9,760,000	116,751,742	1.77%
2024-06-03	11.97	11.98	11.64	11.85	11.72	qfq	8,275,100	97,706,888	-1.09%
2024-05-31	11.98	12.09	11.60	11.98	11.85	qfq	15,311,846	181,001,390	-0.17%
2024-05-30	12.47	12.55	11.98	12.00	11.87	qfq	12,046,133	146,567,773	-3.77%
2024-05-29	12.13	12.77	11.86	12.47	12.33	qfq	17,400,046	215,781,702	2.72%
2024-05-28	12.41	12.63	12.08	12.14	12.01	qfq	15,725,900	194,259,159	-2.96%
2024-05-27	12.55	12.81	12.14	12.51	12.37	qfq	24,478,986	304,583,319	1.96%
2024-05-24	12.30	12.95	12.25	12.27	12.14	qfq	20,658,447	258,460,294	0.57%
2024-05-23	12.59	12.75	12.11	12.20	12.07	qfq	18,050,367	223,266,539	-3.56%
2024-05-22	12.77	13.08	12.48	12.65	12.51	qfq	26,215,600	333,236,242	-1.48%
2024-05-21	12.80	13.17	12.52	12.84	12.70	qfq	38,339,490	492,642,715	2.97%
2024-05-20	11.22	12.47	11.11	12.47	12.33	qfq	29,706,144	351,818,548	9.96%
2024-05-17	11.60	11.79	11.15	11.34	11.22	qfq	21,844,300	249,994,685	-2.74%
2024-05-16	12.27	12.46	11.62	11.66	11.53	qfq	23,975,706	286,344,042	-4.50%
2024-05-15	12.20	12.67	12.05	12.21	12.08	qfq	25,517,126	313,348,706	-2.01%
2024-05-14	11.70	12.57	11.56	12.46	12.32	qfq	41,439,869	500,573,844	5.95%
2024-05-13	10.82	11.91	10.62	11.76	11.63	qfq	37,533,266	434,315,941	8.59%
2024-05-10	10.42	10.97	10.26	10.83	10.71	qfq	16,886,465	180,605,017	4.13%
2024-05-09	10.62	10.83	10.37	10.40	10.29	qfq	15,055,700	159,022,686	-1.98%
2024-05-08	11.07	11.14	10.56	10.61	10.49	qfq	12,763,200	137,130,303	-4.59%
2024-05-07	11.00	11.52	10.97	11.12	11.00	qfq	15,118,100	169,749,989	1.00%
2024-05-06	10.50	11.14	10.25	11.01	10.89	qfq	19,378,141	206,697,384	4.76%
2024-04-30	11.18	11.60	10.25	10.51	10.40	qfq	32,651,551	352,867,007	-5.82%
2024-04-29	10.79	11.18	10.67	11.16	11.04	qfq	14,693,727	161,185,865	3.43%
2024-04-26	10.68	10.84	10.29	10.79	10.67	qfq	10,821,000	114,606,413	1.51%
2024-04-25	10.61	10.97	10.60	10.63	10.51	qfq	8,709,200	93,727,004	0.28%
2024-04-24	10.49	10.70	10.37	10.60	10.48	qfq	7,486,405	78,588,629	1.24%
2024-04-23	10.81	10.88	10.35	10.47	10.36	qfq	10,244,200	108,195,122	-2.79%
2024-04-22	10.80	11.09	10.67	10.77	10.65	qfq	11,007,513	119,784,292	-0.83%
2024-04-19	10.76	11.15	10.72	10.86	10.74	qfq	12,824,000	139,988,174	-0.09%
2024-04-18	10.60	11.27	10.49	10.87	10.75	qfq	18,030,029	198,083,207	2.55%
2024-04-17	10.36	10.82	10.30	10.60	10.48	qfq	14,223,776	150,740,925	1.34%
2024-04-16	10.30	10.87	9.88	10.46	10.35	qfq	19,951,454	207,437,651	-0.19%
2024-04-15	10.62	11.16	10.21	10.48	10.37	qfq	18,930,298	199,561,497	-0.76%
2024-04-12	10.12	10.62	10.03	10.56	10.44	qfq	18,864,200	195,776,102	4.45%
2024-04-11	9.67	10.46	9.65	10.11	10.00	qfq	18,453,800	186,464,900	3.27%
2024-04-10	10.05	10.28	9.65	9.79	9.68	qfq	19,310,700	190,440,429	-3.74%
2024-04-09	10.31	10.50	9.90	10.17	10.06	qfq	22,389,400	225,984,229	-2.49%
2024-04-08	11.01	11.01	10.43	10.43	10.32	qfq	15,911,700	169,158,717	-2.89%
2024-04-03	10.63	10.87	10.32	10.74	10.62	qfq	16,844,700	177,893,736	0.94%
2024-04-02	10.89	10.95	10.43	10.64	10.52	qfq	15,037,596	159,765,460	-2.03%
2024-04-01	11.00	11.09	10.74	10.86	10.74	qfq	12,268,469	133,512,495	-0.73%
2024-03-29	10.93	11.03	10.72	10.94	10.82	qfq	9,904,700	107,956,906	1.11%
2024-03-28	10.63	11.12	10.41	10.82	10.70	qfq	12,774,600	138,292,919	2.27%
2024-03-27	10.65	10.98	10.49	10.58	10.46	qfq	15,368,125	164,079,570	-0.75%
2024-03-26	10.62	10.79	10.45	10.66	10.54	qfq	12,252,400	129,624,133	-0.56%
2024-03-25	11.27	11.29	10.71	10.72	10.60	qfq	14,291,500	157,352,597	-4.37%
2024-03-22	10.95	11.34	10.75	11.21	11.09	qfq	14,434,358	159,805,698	1.72%
2024-03-21	11.25	11.27	10.94	11.02	10.90	qfq	12,675,758	140,560,936	-2.04%
2024-03-20	10.54	11.40	10.53	11.25	11.13	qfq	23,253,350	256,376,267	6.64%
2024-03-19	10.45	10.98	10.38	10.55	10.43	qfq	19,239,590	204,898,952	1.64%
2024-03-18	9.68	10.40	9.68	10.38	10.27	qfq	22,518,650	226,744,451	7.56%
2024-03-15	9.59	9.75	9.47	9.65	9.54	qfq	13,926,700	133,622,637	0.10%
2024-03-14	9.46	9.64	9.20	9.64	9.53	qfq	16,781,158	158,690,661	2.66%
2024-03-13	9.18	9.48	9.11	9.39	9.29	qfq	12,936,400	121,254,345	2.18%
2024-03-12	9.51	9.55	9.16	9.19	9.09	qfq	14,295,500	132,956,932	-4.17%
2024-03-11	9.50	9.68	9.35	9.59	9.49	qfq	13,425,222	127,455,590	2.24%
2024-03-08	9.36	9.55	9.20	9.38	9.28	qfq	14,992,258	140,128,204	0.32%
2024-03-07	9.57	9.70	9.32	9.35	9.25	qfq	14,617,002	139,458,369	-2.09%
2024-03-06	9.10	9.77	9.09	9.55	9.45	qfq	22,255,614	211,939,804	3.58%
2024-03-05	9.38	9.49	9.08	9.22	9.12	qfq	16,011,958	148,012,206	-0.32%
2024-03-04	9.00	9.36	8.93	9.25	9.15	qfq	18,430,858	168,655,498	2.89%
2024-03-01	8.81	9.05	8.67	8.99	8.89	qfq	21,748,997	192,857,008	2.86%
2024-02-29	8.63	8.88	8.35	8.74	8.64	qfq	21,019,400	181,956,855	3.31%
2024-02-28	8.58	9.27	8.44	8.46	8.37	qfq	37,265,700	330,624,328	-0.12%
2024-02-27	8.40	8.47	8.20	8.47	8.38	qfq	15,478,492	129,142,162	2.92%
2024-02-26	7.91	8.60	7.88	8.23	8.14	qfq	28,751,637	236,624,243	4.97%
2024-02-23	7.50	7.89	7.49	7.84	7.75	qfq	13,993,764	108,158,077	4.26%
2024-02-22	7.50	7.65	7.45	7.52	7.44	qfq	7,591,858	57,027,969	0.00%
2024-02-21	7.32	7.74	7.28	7.52	7.44	qfq	13,522,008	102,684,579	2.17%
2024-02-20	7.22	7.48	7.18	7.36	7.28	qfq	8,408,000	62,048,332	0.82%
2024-02-19	7.10	7.33	7.10	7.30	7.22	qfq	12,976,435	93,655,018	3.25%
2024-02-08	6.55	7.11	6.54	7.07	6.99	qfq	15,771,377	108,572,384	9.44%
2024-02-07	6.69	6.83	6.31	6.46	6.39	qfq	17,750,775	117,349,113	-3.44%
2024-02-06	6.39	6.90	6.00	6.69	6.62	qfq	21,345,599	135,958,950	3.08%
2024-02-05	7.06	7.08	6.41	6.49	6.42	qfq	19,982,700	130,566,525	-8.85%
2024-02-02	7.12	7.33	6.90	7.12	7.04	qfq	15,769,600	112,964,572	-0.70%
2024-02-01	7.26	7.31	6.99	7.17	7.09	qfq	12,990,139	93,103,782	-2.18%
2024-01-31	7.48	7.66	7.27	7.33	7.25	qfq	12,383,000	92,394,174	-3.04%
2024-01-30	7.58	7.77	7.50	7.56	7.48	qfq	10,769,044	82,113,620	-1.05%
2024-01-29	7.92	8.02	7.60	7.64	7.56	qfq	13,830,200	107,619,935	-2.55%
2024-01-26	7.85	7.92	7.74	7.84	7.75	qfq	10,823,058	84,783,147	-0.13%
2024-01-25	7.78	7.88	7.60	7.85	7.76	qfq	16,844,300	130,784,118	1.42%
2024-01-24	7.60	7.86	7.48	7.74	7.66	qfq	18,574,258	142,685,005	2.93%
2024-01-23	7.38	7.68	7.16	7.52	7.44	qfq	17,055,972	127,387,818	1.08%
2024-01-22	7.78	7.92	7.36	7.44	7.36	qfq	23,930,875	183,023,871	-4.25%
2024-01-19	7.96	7.96	7.68	7.77	7.69	qfq	25,338,263	198,939,240	-3.84%
2024-01-18	7.85	8.11	7.61	8.08	7.99	qfq	39,719,862	315,119,159	1.38%
2024-01-17	8.02	8.25	7.92	7.97	7.88	qfq	19,157,299	154,626,863	-1.24%
2024-01-16	8.10	8.11	7.95	8.07	7.98	qfq	12,191,958	97,725,677	0.62%
2024-01-15	7.88	8.08	7.87	8.02	7.93	qfq	11,268,407	90,278,465	1.26%
2024-01-12	7.89	8.15	7.87	7.92	7.83	qfq	14,312,800	114,630,994	0.25%
2024-01-11	7.72	7.94	7.71	7.90	7.81	qfq	9,400,541	73,807,100	1.94%
2024-01-10	7.81	7.87	7.68	7.75	7.67	qfq	6,907,600	53,715,449	-0.77%
2024-01-09	7.82	7.92	7.74	7.81	7.72	qfq	11,609,100	90,890,962	0.26%
2024-01-08	7.74	8.15	7.70	7.79	7.70	qfq	17,962,700	141,492,712	0.52%
2024-01-05	7.87	7.96	7.70	7.75	7.67	qfq	9,598,600	75,012,855	-1.65%
2024-01-04	7.84	7.89	7.77	7.88	7.79	qfq	7,997,900	62,769,922	0.25%
2024-01-03	7.74	7.95	7.73	7.86	7.77	qfq	11,245,400	88,062,108	1.29%
2024-01-02	7.75	7.82	7.71	7.76	7.68	qfq	11,189,362	86,990,602	0.78%
2023-12-29	7.72	7.78	7.66	7.70	7.62	qfq	12,424,452	95,671,177	-0.26%
2023-12-28	7.60	7.77	7.52	7.72	7.64	qfq	17,037,078	130,954,100	1.45%
2023-12-27	7.38	7.61	7.29	7.61	7.53	qfq	11,565,600	86,637,026	2.84%
2023-12-26	7.45	7.45	7.37	7.40	7.32	qfq	5,490,800	40,652,341	-0.27%
2023-12-25	7.51	7.54	7.38	7.42	7.34	qfq	5,931,000	44,138,980	-1.20%
2023-12-22	7.62	7.63	7.48	7.51	7.43	qfq	8,401,300	63,363,776	-1.31%
2023-12-21	7.51	7.62	7.36	7.61	7.53	qfq	10,985,800	82,597,566	1.20%
2023-12-20	7.53	7.65	7.51	7.52	7.44	qfq	9,821,000	74,329,597	-0.53%
2023-12-19	7.49	7.57	7.45	7.56	7.48	qfq	9,129,100	68,679,893	0.80%
2023-12-18	7.49	7.64	7.45	7.50	7.42	qfq	10,001,000	75,124,435	-0.13%
2023-12-15	7.45	7.55	7.41	7.51	7.43	qfq	8,091,600	60,666,355	0.54%
2023-12-14	7.37	7.54	7.37	7.47	7.39	qfq	10,204,300	76,397,209	1.36%
2023-12-13	7.33	7.44	7.32	7.37	7.29	qfq	5,242,700	38,715,660	0.14%
2023-12-12	7.34	7.36	7.28	7.36	7.28	qfq	4,323,800	31,662,467	0.41%
2023-12-11	7.23	7.35	7.14	7.33	7.25	qfq	6,256,000	45,517,047	0.96%
2023-12-08	7.41	7.45	7.26	7.26	7.18	qfq	6,806,000	49,968,423	-2.02%
2023-12-07	7.42	7.45	7.39	7.41	7.33	qfq	5,204,500	38,580,420	-0.40%
2023-12-06	7.36	7.48	7.34	7.44	7.36	qfq	6,413,760	47,704,479	1.22%
2023-12-05	7.48	7.49	7.35	7.35	7.27	qfq	6,116,800	45,350,566	-1.61%
2023-12-04	7.49	7.52	7.46	7.47	7.39	qfq	7,174,200	53,723,712	-0.27%
2023-12-01	7.45	7.51	7.32	7.49	7.41	qfq	7,895,700	58,852,901	0.40%
2023-11-30	7.50	7.56	7.40	7.46	7.38	qfq	8,029,200	59,880,243	-0.80%
2023-11-29	7.53	7.57	7.46	7.52	7.44	qfq	7,974,200	59,838,373	0.00%
2023-11-28	7.47	7.55	7.42	7.52	7.44	qfq	7,980,200	59,909,345	0.27%
2023-11-27	7.45	7.52	7.43	7.50	7.42	qfq	6,751,400	50,464,423	0.94%
2023-11-24	7.54	7.55	7.41	7.43	7.35	qfq	6,116,900	45,605,057	-1.20%
2023-11-23	7.44	7.53	7.43	7.52	7.44	qfq	6,290,300	47,170,545	0.94%
2023-11-22	7.51	7.56	7.45	7.45	7.37	qfq	7,140,600	53,562,746	-1.06%
2023-11-21	7.59	7.62	7.53	7.53	7.45	qfq	7,350,800	55,687,214	-0.66%
2023-11-20	7.51	7.60	7.50	7.58	7.50	qfq	8,386,800	63,371,361	1.07%
2023-11-17	7.45	7.52	7.43	7.50	7.42	qfq	6,498,600	48,628,476	0.40%
2023-11-16	7.55	7.55	7.46	7.47	7.39	qfq	6,543,200	49,098,490	-0.93%
2023-11-15	7.50	7.57	7.47	7.54	7.46	qfq	7,474,900	56,200,346	1.07%
2023-11-14	7.47	7.49	7.41	7.46	7.38	qfq	6,965,700	51,868,392	-0.27%
2023-11-13	7.39	7.48	7.37	7.48	7.40	qfq	10,904,000	80,912,863	1.49%
2023-11-10	7.35	7.39	7.28	7.37	7.29	qfq	8,808,700	64,658,646	0.00%
2023-11-09	7.36	7.42	7.32	7.37	7.29	qfq	8,562,900	63,041,691	0.41%
2023-11-08	7.39	7.40	7.30	7.34	7.26	qfq	9,412,600	69,175,617	-0.68%
2023-11-07	7.35	7.42	7.25	7.39	7.31	qfq	11,268,500	82,628,879	0.54%
2023-11-06	7.33	7.42	7.31	7.35	7.27	qfq	10,315,300	75,968,271	1.10%
2023-11-03	7.15	7.37	7.14	7.27	7.19	qfq	10,466,300	76,443,925	1.39%
2023-11-02	7.25	7.28	7.16	7.17	7.09	qfq	10,989,474	79,167,270	-1.10%
2023-11-01	7.21	7.41	7.14	7.25	7.17	qfq	19,169,600	138,998,954	0.55%
2023-10-31	7.45	7.47	7.15	7.21	7.13	qfq	20,362,991	147,622,702	-3.99%
2023-10-30	7.46	7.57	7.43	7.51	7.43	qfq	8,006,700	60,035,143	0.00%
2023-10-27	7.32	7.53	7.30	7.51	7.43	qfq	10,415,903	77,466,282	1.49%
2023-10-26	7.40	7.44	7.31	7.40	7.32	qfq	8,547,572	62,919,179	-0.94%
2023-10-25	7.33	7.68	7.28	7.47	7.39	qfq	11,803,972	88,518,953	2.61%
2023-10-24	7.05	7.31	7.01	7.28	7.20	qfq	10,875,200	78,133,770	3.56%
2023-10-23	7.12	7.20	6.98	7.03	6.95	qfq	12,445,272	88,223,082	-1.26%
2023-10-20	7.15	7.33	7.08	7.12	7.04	qfq	16,310,997	117,517,391	-0.70%
2023-10-19	6.79	7.24	6.79	7.17	7.09	qfq	27,600,498	195,387,032	-4.65%
2023-10-18	7.70	7.72	7.51	7.52	7.44	qfq	6,258,306	47,365,555	-2.46%
2023-10-17	7.70	7.75	7.66	7.71	7.63	qfq	4,829,800	37,245,119	0.26%
2023-10-16	7.81	7.82	7.64	7.69	7.61	qfq	8,041,500	61,826,937	-1.54%
2023-10-13	7.89	7.93	7.74	7.81	7.72	qfq	7,925,400	61,841,103	-1.88%
2023-10-12	7.86	7.99	7.78	7.96	7.87	qfq	6,649,600	52,450,666	1.79%
2023-10-11	8.03	8.03	7.80	7.82	7.73	qfq	9,131,033	72,025,318	-1.76%
2023-10-10	8.12	8.12	7.94	7.96	7.87	qfq	6,907,300	55,275,579	-1.61%
2023-10-09	8.08	8.19	8.04	8.09	8.00	qfq	8,842,300	71,829,973	0.37%
2023-09-28	7.92	8.11	7.90	8.06	7.97	qfq	7,360,300	59,146,255	1.38%
2023-09-27	7.80	7.96	7.79	7.95	7.86	qfq	7,337,300	58,106,422	1.79%
2023-09-26	7.81	7.88	7.78	7.81	7.72	qfq	4,702,200	36,812,676	-0.38%
2023-09-25	7.92	7.98	7.81	7.84	7.75	qfq	6,739,100	52,949,298	-1.75%
2023-09-22	7.74	7.99	7.71	7.98	7.89	qfq	7,740,824	61,225,720	2.97%
2023-09-21	7.68	7.80	7.67	7.75	7.67	qfq	6,731,300	52,027,539	0.26%
2023-09-20	7.82	7.83	7.71	7.73	7.65	qfq	6,103,800	47,368,352	-0.90%
2023-09-19	7.90	7.94	7.79	7.80	7.71	qfq	6,834,500	53,595,293	-1.89%
2023-09-18	7.75	7.98	7.67	7.95	7.86	qfq	10,278,447	81,163,048	2.58%
2023-09-15	7.81	7.84	7.71	7.75	7.67	qfq	7,169,400	55,671,287	-0.64%
2023-09-14	7.89	7.94	7.73	7.80	7.71	qfq	9,692,500	75,787,892	-1.02%
2023-09-13	8.05	8.05	7.82	7.88	7.79	qfq	10,094,000	79,644,427	-1.75%
2023-09-12	8.03	8.05	7.98	8.02	7.93	qfq	5,588,600	44,819,760	-0.37%
2023-09-11	8.05	8.13	7.98	8.05	7.96	qfq	6,499,300	52,358,994	0.37%
2023-09-08	8.06	8.07	7.97	8.02	7.93	qfq	5,707,896	45,803,686	0.25%
2023-09-07	8.18	8.20	7.98	8.00	7.91	qfq	10,304,800	83,010,453	-2.56%
2023-09-06	8.31	8.31	8.16	8.21	8.12	qfq	8,134,900	66,846,433	-0.85%
2023-09-05	8.35	8.38	8.24	8.28	8.19	qfq	9,237,800	76,571,407	-1.19%
2023-09-04	8.27	8.38	8.18	8.38	8.29	qfq	11,024,000	91,446,456	2.07%
2023-09-01	8.30	8.35	8.16	8.21	8.12	qfq	12,365,300	101,828,594	-0.36%
2023-08-31	8.40	8.43	8.13	8.24	8.15	qfq	17,843,600	147,352,273	-1.08%
2023-08-30	8.24	8.49	8.18	8.33	8.24	qfq	12,989,700	108,568,980	0.85%
2023-08-29	7.85	8.26	7.78	8.26	8.17	qfq	16,485,600	133,635,384	5.36%
2023-08-28	8.20	8.27	7.80	7.84	7.75	qfq	16,051,995	127,577,708	1.29%
2023-08-25	7.72	7.90	7.58	7.74	7.66	qfq	12,862,495	99,961,502	-2.15%
2023-08-24	7.95	8.06	7.87	7.91	7.82	qfq	8,984,072	71,464,769	-0.50%
2023-08-23	8.02	8.11	7.94	7.95	7.86	qfq	8,244,000	66,057,164	-1.24%
2023-08-22	7.96	8.06	7.82	8.05	7.96	qfq	12,559,530	99,694,481	1.13%
2023-08-21	7.95	8.10	7.90	7.96	7.87	qfq	11,361,173	90,987,910	-0.50%
2023-08-18	8.17	8.20	7.96	8.00	7.91	qfq	25,549,476	206,175,551	-2.44%
2023-08-17	8.55	8.58	8.09	8.20	8.11	qfq	42,180,109	347,690,263	-4.65%
2023-08-16	8.67	8.75	8.50	8.60	8.51	qfq	31,968,823	274,621,719	-1.60%
2023-08-15	8.35	8.79	8.30	8.74	8.64	qfq	45,916,627	395,805,184	4.42%
2023-08-14	8.19	8.37	7.96	8.37	8.28	qfq	17,492,982	143,981,530	1.09%
2023-08-11	8.31	8.38	8.18	8.28	8.19	qfq	16,566,000	136,850,533	-0.36%
2023-08-10	8.21	8.45	8.17	8.31	8.22	qfq	17,750,099	147,256,200	1.34%
2023-08-09	8.20	8.26	8.15	8.20	8.11	qfq	7,073,199	58,079,180	-0.12%
2023-08-08	8.19	8.28	8.17	8.21	8.12	qfq	8,187,000	67,241,777	-0.24%
2023-08-07	8.20	8.27	8.13	8.23	8.14	qfq	12,962,800	106,480,064	0.49%
2023-08-04	8.21	8.28	8.17	8.19	8.10	qfq	12,457,681	102,247,058	-0.36%
2023-08-03	8.20	8.29	8.17	8.22	8.13	qfq	16,511,499	135,716,763	-0.72%
2023-08-02	8.26	8.42	8.23	8.28	8.19	qfq	19,848,526	164,601,860	-0.24%
2023-08-01	8.34	8.34	8.15	8.30	8.21	qfq	28,315,871	233,113,259	-1.07%
2023-07-31	8.20	8.39	8.13	8.39	8.30	qfq	35,522,866	293,339,113	2.44%
2023-07-28	8.11	8.27	8.07	8.19	8.10	qfq	27,983,416	228,884,586	-0.24%
2023-07-27	8.20	8.37	8.18	8.21	8.12	qfq	26,245,800	216,741,651	0.24%
2023-07-26	8.11	8.32	8.11	8.19	8.10	qfq	27,629,817	227,235,500	0.12%
2023-07-25	8.24	8.31	8.08	8.18	8.09	qfq	33,537,141	273,755,142	-0.61%
2023-07-24	8.14	8.42	8.07	8.23	8.14	qfq	42,749,252	352,613,619	3.00%
2023-07-21	7.99	8.22	7.95	7.99	7.90	qfq	34,671,346	280,194,466	0.50%
2023-07-20	8.21	8.29	7.94	7.95	7.86	qfq	49,028,572	395,698,598	-3.05%
2023-07-19	8.11	8.56	8.10	8.20	8.11	qfq	74,753,146	620,143,324	1.11%
2023-07-18	7.98	8.31	7.82	8.11	8.02	qfq	100,561,473	813,552,080	3.84%
2023-07-17	7.81	7.81	7.65	7.81	7.72	qfq	47,375,117	368,229,199	10.00%