SECURITY DETAIL · RAW DATA

顺钠股份000533.SZ

ASZSECNYSTOCK

最近收盘价7.972026-07-17

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）24,477,048

成交额（元）199,774,863

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 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	8.25	8.39	7.89	7.97	7.97	qfq	24,477,048	199,774,863	-3.51%
2026-07-16	8.39	8.52	8.22	8.26	8.26	qfq	16,608,780	138,734,269	-1.43%
2026-07-15	8.40	8.69	8.34	8.38	8.38	qfq	15,031,110	127,512,136	-0.95%
2026-07-14	8.38	8.47	8.11	8.46	8.46	qfq	17,265,038	143,155,590	1.08%
2026-07-13	8.82	8.95	8.36	8.37	8.37	qfq	17,718,708	151,977,914	-5.96%
2026-07-10	8.74	9.14	8.70	8.90	8.90	qfq	22,605,703	202,670,846	1.48%
2026-07-09	8.67	8.80	8.32	8.77	8.77	qfq	21,552,586	185,525,284	1.86%
2026-07-08	8.87	8.92	8.61	8.61	8.61	qfq	17,157,973	149,642,393	-2.93%
2026-07-07	9.10	9.28	8.84	8.87	8.87	qfq	20,322,636	182,685,051	-3.80%
2026-07-06	9.59	9.82	9.20	9.22	9.22	qfq	23,119,580	218,070,956	-2.54%
2026-07-03	9.38	9.62	9.31	9.46	9.46	qfq	20,753,900	196,736,464	1.72%
2026-07-02	9.46	9.72	9.27	9.30	9.30	qfq	24,173,738	229,407,663	-2.41%
2026-07-01	9.56	9.66	9.32	9.53	9.53	qfq	25,817,970	244,458,405	0.21%
2026-06-30	9.40	9.55	9.28	9.51	9.51	qfq	19,653,282	186,008,665	0.63%
2026-06-29	9.51	9.80	9.29	9.45	9.45	qfq	24,741,684	234,496,607	-1.15%
2026-06-26	10.01	10.30	9.53	9.56	9.56	qfq	26,340,379	257,210,445	-4.21%
2026-06-25	10.17	10.29	9.92	9.98	9.98	qfq	23,319,823	233,516,886	-2.73%
2026-06-24	10.30	10.36	10.02	10.26	10.26	qfq	21,018,884	213,580,778	-1.16%
2026-06-23	10.62	10.75	10.33	10.38	10.38	qfq	23,182,751	245,151,842	-2.81%
2026-06-22	10.40	10.78	10.26	10.68	10.68	qfq	34,668,758	364,573,140	2.79%
2026-06-18	10.63	10.63	10.30	10.39	10.39	qfq	29,191,418	304,046,558	-3.35%
2026-06-17	11.15	11.24	10.68	10.75	10.75	qfq	33,950,171	369,446,647	-4.36%
2026-06-16	11.05	11.40	10.81	11.24	11.24	qfq	30,093,020	337,265,090	1.35%
2026-06-15	10.78	11.14	10.78	11.09	11.09	qfq	24,637,993	272,069,960	3.74%
2026-06-12	10.70	10.86	10.53	10.69	10.69	qfq	22,102,508	236,698,960	1.52%
2026-06-11	10.56	10.68	10.39	10.53	10.53	qfq	26,203,092	275,471,584	-1.59%
2026-06-10	10.96	10.96	10.53	10.70	10.70	qfq	25,888,298	277,626,430	-3.43%
2026-06-09	11.00	11.15	10.80	11.08	11.08	qfq	24,105,530	264,729,733	2.12%
2026-06-08	10.95	11.26	10.70	10.85	10.85	qfq	26,876,880	295,208,100	-4.07%
2026-06-05	11.58	11.67	11.24	11.31	11.31	qfq	27,415,025	312,133,815	-2.16%
2026-06-04	11.66	11.82	11.36	11.56	11.56	qfq	33,972,785	391,770,001	-2.20%
2026-06-03	12.17	12.17	11.70	11.82	11.82	qfq	45,594,892	541,009,181	-2.96%
2026-06-02	12.69	12.69	11.80	12.18	12.18	qfq	65,640,969	798,116,051	-4.02%
2026-06-01	11.99	12.69	11.80	12.69	12.69	qfq	52,823,299	652,458,036	9.97%
2026-05-29	12.20	12.20	11.45	11.54	11.54	qfq	36,828,104	430,336,343	-4.07%
2026-05-28	11.75	12.09	11.60	12.03	12.03	qfq	35,484,097	421,193,501	3.26%
2026-05-27	11.74	12.05	11.55	11.65	11.65	qfq	33,494,733	394,898,917	-1.60%
2026-05-26	12.19	12.19	11.60	11.84	11.84	qfq	37,355,293	439,622,411	-3.82%
2026-05-25	12.45	12.72	12.21	12.31	12.31	qfq	30,008,356	372,013,907	-0.08%
2026-05-22	12.29	12.37	12.02	12.32	12.32	qfq	29,489,815	361,760,778	1.73%
2026-05-21	12.81	12.98	12.08	12.11	12.11	qfq	56,931,893	713,331,874	-6.12%
2026-05-20	13.71	13.85	12.84	12.90	12.90	qfq	60,014,884	787,163,682	-5.84%
2026-05-19	13.42	14.35	13.14	13.70	13.70	qfq	63,526,364	866,541,220	2.70%
2026-05-18	13.57	13.87	13.18	13.34	13.34	qfq	51,171,421	687,042,337	-2.13%
2026-05-15	14.36	14.49	13.50	13.63	13.63	qfq	79,492,913	1,096,181,892	-5.02%
2026-05-14	15.03	15.35	14.35	14.35	14.35	qfq	144,616,143	2,145,579,429	-2.84%
2026-05-13	13.30	14.77	13.25	14.77	14.77	qfq	87,339,274	1,251,483,436	9.98%
2026-05-12	13.20	13.77	13.03	13.43	13.43	qfq	67,203,668	903,628,050	1.21%
2026-05-11	13.68	13.82	13.15	13.27	13.27	qfq	57,482,980	769,139,455	-1.26%
2026-05-08	13.92	13.92	13.28	13.44	13.44	qfq	62,128,969	837,029,526	-3.52%
2026-05-07	13.66	14.00	13.35	13.93	13.93	qfq	67,864,091	932,980,691	4.42%
2026-05-06	12.80	13.40	12.73	13.34	13.34	qfq	67,545,348	891,543,824	5.62%
2026-04-30	13.00	13.13	12.51	12.63	12.63	qfq	56,968,774	722,480,808	-3.95%
2026-04-29	12.93	13.20	12.76	13.15	13.15	qfq	43,737,430	570,850,885	0.69%
2026-04-28	13.22	13.32	12.92	13.06	13.06	qfq	54,948,335	719,761,774	0.46%
2026-04-27	13.01	13.08	12.68	13.00	13.00	qfq	56,832,930	733,117,917	-2.18%
2026-04-24	13.55	13.81	13.01	13.29	13.29	qfq	113,474,532	1,517,480,890	-8.03%
2026-04-23	14.75	15.17	14.45	14.45	14.45	qfq	95,043,816	1,394,692,790	-9.97%
2026-04-22	16.39	16.78	15.91	16.05	16.05	qfq	109,592,070	1,776,813,064	-2.13%
2026-04-21	15.98	16.60	15.27	16.40	16.40	qfq	142,510,551	2,280,481,354	2.63%
2026-04-20	14.85	16.18	14.74	15.98	15.98	qfq	133,779,037	2,093,856,602	6.25%
2026-04-17	15.45	15.66	14.96	15.04	15.04	qfq	98,345,655	1,492,963,289	-4.14%
2026-04-16	15.29	16.00	14.80	15.69	15.69	qfq	143,626,652	2,213,764,552	-2.67%
2026-04-15	15.18	16.20	14.70	16.12	16.12	qfq	181,969,418	2,824,736,721	8.04%
2026-04-14	14.90	15.36	14.71	14.92	14.92	qfq	97,343,450	1,461,390,691	1.22%
2026-04-13	14.50	14.85	14.35	14.74	14.74	qfq	61,645,986	902,332,074	0.82%
2026-04-10	14.76	15.08	14.39	14.62	14.62	qfq	76,440,897	1,120,054,140	0.55%
2026-04-09	14.32	14.67	14.13	14.54	14.54	qfq	57,861,933	836,882,651	-0.14%
2026-04-08	14.12	14.56	14.12	14.56	14.56	qfq	57,444,561	826,535,996	5.20%
2026-04-07	13.79	13.99	13.67	13.84	13.84	qfq	38,216,329	528,795,473	0.73%
2026-04-03	14.47	14.55	13.60	13.74	13.74	qfq	46,862,069	650,643,650	-2.69%
2026-04-02	14.66	14.94	14.01	14.12	14.12	qfq	64,746,507	930,118,173	-3.95%
2026-04-01	14.55	14.99	14.36	14.70	14.70	qfq	76,062,513	1,115,162,727	3.30%
2026-03-31	14.81	14.90	14.18	14.23	14.23	qfq	71,515,789	1,031,081,954	-4.56%
2026-03-30	15.00	15.17	14.36	14.91	14.91	qfq	94,264,577	1,386,419,743	-2.42%
2026-03-27	14.83	15.54	14.83	15.28	15.28	qfq	105,899,054	1,607,261,502	-1.61%
2026-03-26	17.00	17.06	15.53	15.53	15.53	qfq	138,902,625	2,217,544,429	-9.97%
2026-03-25	16.71	17.99	16.71	17.25	17.25	qfq	157,746,901	2,750,005,780	1.11%
2026-03-24	16.40	17.13	16.01	17.06	17.06	qfq	155,502,966	2,603,625,841	4.47%
2026-03-23	15.92	17.20	15.92	16.33	16.33	qfq	143,718,230	2,383,904,432	-2.51%
2026-03-20	18.40	19.45	16.72	16.75	16.75	qfq	197,154,792	3,465,274,362	-9.85%
2026-03-19	19.78	20.18	18.35	18.58	18.58	qfq	200,890,723	3,887,179,820	-5.92%
2026-03-18	20.95	21.84	19.66	19.75	19.75	qfq	246,610,798	5,083,120,808	-3.80%
2026-03-17	18.46	20.53	17.66	20.53	20.53	qfq	271,642,548	5,145,440,084	10.02%
2026-03-16	16.79	18.66	16.03	18.66	18.66	qfq	202,660,227	3,585,523,089	10.02%
2026-03-13	18.05	18.56	16.96	16.96	16.96	qfq	159,097,664	2,787,825,427	-9.98%
2026-03-12	17.31	19.66	17.31	18.84	18.84	qfq	274,127,986	5,074,311,706	5.43%
2026-03-11	18.19	19.27	17.14	17.87	17.87	qfq	244,268,336	4,389,727,645	1.19%
2026-03-10	18.01	18.01	16.71	17.66	17.66	qfq	264,781,506	4,656,041,095	7.88%
2026-03-09	15.76	16.37	15.62	16.37	16.37	qfq	53,686,582	863,385,640	10.01%
2026-03-06	14.88	14.88	14.88	14.88	14.88	qfq	9,950,888	148,069,213	9.98%
2026-03-05	13.53	13.53	13.53	13.53	13.53	qfq	7,988,989	108,091,021	10.00%
2026-03-04	11.12	12.30	11.10	12.30	12.30	qfq	57,483,905	701,868,486	10.02%
2026-03-03	11.41	11.88	10.77	11.18	11.18	qfq	94,609,070	1,073,915,480	-1.84%
2026-03-02	11.31	11.78	11.21	11.39	11.39	qfq	57,246,321	655,075,197	-2.48%
2026-02-27	11.52	11.74	11.41	11.68	11.68	qfq	66,391,265	767,285,247	-1.18%
2026-02-26	11.42	11.93	11.32	11.82	11.82	qfq	94,073,397	1,100,840,560	2.07%
2026-02-25	11.79	11.89	11.48	11.58	11.58	qfq	81,680,539	950,751,688	-1.19%
2026-02-24	11.47	11.99	11.35	11.72	11.72	qfq	104,526,368	1,228,451,140	3.99%
2026-02-13	11.64	11.90	11.11	11.27	11.27	qfq	119,666,453	1,366,548,558	-6.16%
2026-02-12	11.27	12.01	10.76	12.01	12.01	qfq	88,931,942	1,018,208,318	9.98%
2026-02-11	11.29	11.47	10.90	10.92	10.92	qfq	105,002,040	1,166,261,364	-5.37%
2026-02-10	11.10	11.91	11.00	11.54	11.54	qfq	121,089,938	1,394,639,308	0.35%
2026-02-09	11.30	11.79	11.08	11.50	11.50	qfq	157,849,240	1,801,627,823	2.22%
2026-02-06	10.51	11.79	10.34	11.25	11.25	qfq	185,780,358	2,083,036,162	4.36%
2026-02-05	11.20	11.50	10.61	10.78	10.78	qfq	194,410,587	2,137,160,729	-3.32%
2026-02-04	10.70	11.15	10.58	11.15	11.15	qfq	94,818,694	1,042,648,636	9.96%
2026-02-03	9.51	10.14	9.35	10.14	10.14	qfq	97,742,033	960,917,176	9.98%
2026-02-02	9.22	9.22	9.22	9.22	9.22	qfq	18,172,569	167,551,086	10.02%
2026-01-30	8.55	8.61	8.21	8.38	8.38	qfq	28,723,367	240,293,141	-2.78%
2026-01-29	8.81	8.86	8.55	8.62	8.62	qfq	32,573,229	283,320,230	-2.82%
2026-01-28	9.01	9.13	8.85	8.87	8.87	qfq	37,162,204	331,816,023	-2.63%
2026-01-27	9.46	9.47	8.65	9.11	9.11	qfq	74,696,909	671,394,514	-4.71%
2026-01-26	9.59	9.87	9.52	9.56	9.56	qfq	68,840,742	667,547,350	0.10%
2026-01-23	9.43	9.75	9.42	9.55	9.55	qfq	67,383,270	646,539,528	0.53%
2026-01-22	9.34	9.93	9.30	9.50	9.50	qfq	61,117,848	582,473,033	2.26%
2026-01-21	9.43	9.78	9.13	9.29	9.29	qfq	59,453,621	554,783,066	-2.82%
2026-01-20	9.52	9.78	9.41	9.56	9.56	qfq	78,396,406	751,561,848	-1.54%
2026-01-19	9.09	9.71	9.07	9.71	9.71	qfq	100,252,383	954,564,444	6.00%
2026-01-16	9.71	9.88	9.16	9.16	9.16	qfq	89,649,111	851,310,007	-1.29%
2026-01-15	9.24	9.42	9.03	9.28	9.28	qfq	74,451,975	684,739,790	-0.54%
2026-01-14	9.45	9.72	9.20	9.33	9.33	qfq	116,170,517	1,104,020,319	-1.27%
2026-01-13	9.26	9.77	9.00	9.45	9.45	qfq	127,608,864	1,194,813,145	2.61%
2026-01-12	9.19	9.29	9.06	9.21	9.21	qfq	80,102,248	733,583,651	0.33%
2026-01-09	9.06	9.30	9.02	9.18	9.18	qfq	86,031,739	787,083,847	0.33%
2026-01-08	8.87	9.36	8.80	9.15	9.15	qfq	108,093,366	989,558,849	3.16%
2026-01-07	8.56	9.10	8.52	8.87	8.87	qfq	85,645,564	761,186,953	3.62%
2026-01-06	8.46	8.60	8.44	8.56	8.56	qfq	36,056,607	307,614,983	0.71%
2026-01-05	8.42	8.62	8.41	8.50	8.50	qfq	37,462,574	318,668,597	2.04%
2025-12-31	8.45	8.50	8.16	8.33	8.33	qfq	42,206,462	349,991,887	-1.77%
2025-12-30	8.56	8.70	8.43	8.48	8.48	qfq	38,723,247	330,934,206	-1.28%
2025-12-29	8.66	8.69	8.50	8.59	8.59	qfq	46,125,855	394,930,109	-1.72%
2025-12-26	8.86	9.02	8.61	8.74	8.74	qfq	74,858,839	657,375,174	-2.46%
2025-12-25	8.85	9.10	8.76	8.96	8.96	qfq	76,517,658	685,132,828	0.22%
2025-12-24	8.87	8.99	8.71	8.94	8.94	qfq	91,851,823	815,312,631	-1.54%
2025-12-23	8.58	9.50	8.50	9.08	9.08	qfq	127,058,250	1,130,333,056	4.73%
2025-12-22	8.52	8.72	8.47	8.67	8.67	qfq	75,778,275	652,404,239	1.29%
2025-12-19	8.58	8.84	8.43	8.56	8.56	qfq	74,442,741	641,013,547	2.39%
2025-12-18	8.45	8.52	8.33	8.36	8.36	qfq	48,562,314	408,185,536	-2.56%
2025-12-17	8.54	8.76	8.38	8.58	8.58	qfq	73,340,501	627,929,416	-0.23%
2025-12-16	8.86	8.90	8.53	8.60	8.60	qfq	85,463,998	738,516,824	-3.91%
2025-12-15	8.72	9.16	8.68	8.95	8.95	qfq	158,500,739	1,423,345,461	2.64%
2025-12-12	8.00	8.72	8.00	8.72	8.72	qfq	99,289,430	832,889,295	9.96%
2025-12-11	7.98	8.10	7.92	7.93	7.93	qfq	24,627,000	197,069,786	-0.50%
2025-12-10	8.08	8.09	7.88	7.97	7.97	qfq	22,871,317	181,969,035	-1.73%
2025-12-09	8.06	8.23	8.03	8.11	8.11	qfq	27,411,488	222,591,917	0.25%
2025-12-08	8.22	8.33	8.06	8.09	8.09	qfq	38,658,944	314,976,182	0.00%
2025-12-05	7.71	8.09	7.66	8.09	8.09	qfq	41,007,656	326,283,343	4.52%
2025-12-04	7.84	7.86	7.68	7.74	7.74	qfq	25,251,000	195,768,349	-1.78%
2025-12-03	8.05	8.09	7.84	7.88	7.88	qfq	29,999,624	238,126,339	-1.99%
2025-12-02	8.04	8.08	7.88	8.04	8.04	qfq	27,486,577	219,473,370	-0.50%
2025-12-01	8.10	8.19	8.02	8.08	8.08	qfq	33,115,026	268,090,617	0.12%
2025-11-28	7.91	8.08	7.87	8.07	8.07	qfq	34,366,900	275,233,532	1.89%
2025-11-27	7.86	8.07	7.85	7.92	7.92	qfq	32,620,926	259,756,236	0.38%
2025-11-26	8.00	8.03	7.85	7.89	7.89	qfq	35,986,495	285,662,143	-1.74%
2025-11-25	7.86	8.09	7.85	8.03	8.03	qfq	36,336,039	290,827,690	2.42%
2025-11-24	7.92	7.99	7.77	7.84	7.84	qfq	38,031,488	298,702,283	-0.25%
2025-11-21	8.35	8.40	7.85	7.86	7.86	qfq	53,972,839	434,943,351	-6.76%
2025-11-20	8.78	8.84	8.43	8.43	8.43	qfq	54,968,419	468,522,353	-2.54%
2025-11-19	8.93	9.29	8.62	8.65	8.65	qfq	85,688,802	757,028,513	-2.92%
2025-11-18	9.49	9.55	8.88	8.91	8.91	qfq	112,057,064	1,024,626,164	-5.61%
2025-11-17	9.03	9.68	9.03	9.44	9.44	qfq	130,991,331	1,226,381,565	1.18%
2025-11-14	10.26	10.26	9.33	9.33	9.33	qfq	166,819,761	1,582,641,942	-10.03%
2025-11-13	9.25	10.37	8.97	10.37	10.37	qfq	117,575,409	1,169,142,344	9.97%
2025-11-12	9.66	10.04	9.17	9.43	9.43	qfq	174,956,671	1,668,277,499	-4.84%
2025-11-11	10.11	10.54	9.76	9.91	9.91	qfq	226,847,007	2,296,811,919	-0.30%
2025-11-10	9.27	9.94	9.14	9.94	9.94	qfq	160,344,751	1,528,293,982	9.96%
2025-11-07	8.62	9.60	8.53	9.04	9.04	qfq	230,817,479	2,118,396,668	3.55%
2025-11-06	8.46	8.73	8.10	8.73	8.73	qfq	157,950,609	1,337,774,310	9.95%
2025-11-05	7.13	7.94	7.10	7.94	7.94	qfq	109,484,270	835,463,180	9.97%
2025-11-04	7.19	7.39	7.16	7.22	7.22	qfq	44,243,528	321,259,565	0.42%
2025-11-03	6.97	7.20	6.97	7.19	7.19	qfq	39,341,155	280,099,784	4.20%
2025-10-31	6.89	6.94	6.89	6.90	6.90	qfq	13,029,600	89,996,033	0.15%
2025-10-30	7.10	7.10	6.89	6.89	6.89	qfq	27,927,738	194,479,831	-3.50%
2025-10-29	7.12	7.17	7.04	7.14	7.14	qfq	23,113,490	164,483,590	0.28%
2025-10-28	6.97	7.15	6.93	7.12	7.12	qfq	25,888,734	182,923,253	1.86%
2025-10-27	6.95	7.03	6.95	6.99	6.99	qfq	18,749,300	131,038,525	1.30%
2025-10-24	6.95	6.96	6.86	6.90	6.90	qfq	16,739,700	115,449,921	-0.58%
2025-10-23	6.89	6.96	6.76	6.94	6.94	qfq	20,220,515	138,694,165	0.14%
2025-10-22	6.88	6.97	6.85	6.93	6.93	qfq	16,982,200	117,311,758	-0.29%
2025-10-21	6.88	7.05	6.80	6.95	6.95	qfq	21,446,119	149,121,508	0.87%
2025-10-20	7.01	7.08	6.82	6.89	6.89	qfq	29,616,057	205,212,087	-0.72%
2025-10-17	7.40	7.45	6.90	6.94	6.94	qfq	45,855,281	326,397,790	-6.97%
2025-10-16	7.58	7.61	7.33	7.46	7.46	qfq	52,863,544	392,897,486	-1.58%
2025-10-15	7.09	7.81	7.06	7.58	7.58	qfq	74,890,429	558,919,180	5.72%
2025-10-14	7.20	7.42	7.13	7.17	7.17	qfq	38,127,265	276,636,001	-0.69%
2025-10-13	6.93	7.36	6.80	7.22	7.22	qfq	41,639,466	297,286,882	-1.23%
2025-10-10	7.04	7.66	6.94	7.31	7.31	qfq	58,176,410	423,186,000	3.54%
2025-10-09	6.88	7.06	6.83	7.06	7.06	qfq	31,949,568	222,604,960	4.90%
2025-09-30	6.69	6.82	6.67	6.73	6.73	qfq	13,619,099	91,608,286	0.90%
2025-09-29	6.68	6.71	6.57	6.67	6.67	qfq	13,529,933	90,080,483	-0.15%
2025-09-26	6.79	6.82	6.68	6.68	6.68	qfq	15,233,133	102,615,781	-2.20%
2025-09-25	6.78	6.94	6.77	6.83	6.83	qfq	18,406,900	126,387,967	0.74%
2025-09-24	6.70	6.78	6.67	6.78	6.78	qfq	13,924,463	93,941,608	0.30%
2025-09-23	6.85	6.90	6.64	6.76	6.76	qfq	21,227,578	142,917,395	-1.31%
2025-09-22	7.01	7.05	6.80	6.85	6.85	qfq	29,825,801	205,334,610	-3.52%
2025-09-19	6.98	7.22	6.88	7.10	7.10	qfq	36,749,038	259,981,623	1.43%
2025-09-18	7.14	7.16	6.98	7.00	7.00	qfq	25,190,500	178,118,677	-1.69%
2025-09-17	7.19	7.19	7.09	7.12	7.12	qfq	17,773,343	126,682,198	-0.97%
2025-09-16	7.08	7.20	7.03	7.19	7.19	qfq	22,500,132	160,135,596	1.70%
2025-09-15	7.16	7.16	7.03	7.07	7.07	qfq	21,998,913	155,425,986	-1.39%
2025-09-12	7.26	7.45	7.16	7.17	7.17	qfq	31,068,233	225,328,009	-1.51%
2025-09-11	7.39	7.39	7.10	7.28	7.28	qfq	46,468,053	337,004,107	-0.27%
2025-09-10	7.38	7.38	7.26	7.30	7.30	qfq	19,718,242	144,242,517	-0.95%
2025-09-09	7.33	7.52	7.26	7.37	7.37	qfq	33,690,966	248,087,141	0.14%
2025-09-08	7.44	7.48	7.31	7.36	7.36	qfq	31,350,180	230,966,213	-1.74%
2025-09-05	7.08	7.52	7.03	7.49	7.49	qfq	60,508,778	442,752,651	5.94%
2025-09-04	6.97	7.22	6.97	7.07	7.07	qfq	31,454,780	223,852,787	1.29%
2025-09-03	7.12	7.16	6.94	6.98	6.98	qfq	22,642,246	159,269,996	-1.97%
2025-09-02	7.32	7.36	7.03	7.12	7.12	qfq	28,869,210	205,907,596	-2.73%
2025-09-01	7.26	7.46	7.26	7.32	7.32	qfq	26,304,278	193,448,926	0.83%
2025-08-29	7.46	7.46	7.23	7.26	7.26	qfq	28,668,703	209,454,216	-2.81%
2025-08-28	7.41	7.58	7.12	7.47	7.47	qfq	49,724,282	366,108,630	0.00%
2025-08-27	7.68	7.93	7.41	7.47	7.47	qfq	54,675,476	421,385,245	-2.86%
2025-08-26	7.60	7.80	7.58	7.69	7.69	qfq	41,419,482	318,621,385	0.39%
2025-08-25	7.78	7.82	7.56	7.66	7.66	qfq	43,955,785	336,850,297	-0.65%
2025-08-22	7.62	7.71	7.50	7.71	7.71	qfq	43,859,779	335,092,665	-1.03%
2025-08-21	7.93	7.98	7.72	7.79	7.79	qfq	40,980,062	320,159,182	-2.26%
2025-08-20	7.87	8.17	7.84	7.97	7.97	qfq	58,447,639	464,033,292	-0.50%
2025-08-19	7.90	8.13	7.78	8.01	8.01	qfq	89,989,868	716,324,809	2.82%
2025-08-18	7.71	7.83	7.66	7.79	7.79	qfq	55,690,875	432,255,427	1.96%
2025-08-15	7.47	7.70	7.43	7.64	7.64	qfq	45,267,183	344,069,140	2.83%
2025-08-14	7.60	7.63	7.37	7.43	7.43	qfq	45,370,539	339,397,484	-2.75%
2025-08-13	7.65	7.71	7.60	7.64	7.64	qfq	45,633,528	348,853,231	-0.39%
2025-08-12	7.91	7.98	7.64	7.67	7.67	qfq	69,639,838	538,656,980	-2.91%
2025-08-11	7.77	7.95	7.58	7.90	7.90	qfq	80,839,194	630,354,310	1.94%
2025-08-08	7.53	7.89	7.50	7.75	7.75	qfq	107,156,119	828,005,017	2.51%
2025-08-07	7.50	7.62	7.46	7.56	7.56	qfq	72,318,335	545,748,276	-0.13%
2025-08-06	7.50	7.69	7.41	7.57	7.57	qfq	89,444,131	674,490,032	0.66%
2025-08-05	7.59	7.66	7.40	7.52	7.52	qfq	130,193,473	977,261,970	-2.08%
2025-08-04	7.02	7.68	6.98	7.68	7.68	qfq	151,035,221	1,129,763,963	10.03%
2025-08-01	6.71	7.06	6.64	6.98	6.98	qfq	46,162,651	317,142,890	3.71%
2025-07-31	6.72	6.81	6.71	6.73	6.73	qfq	14,078,090	95,023,906	-0.30%
2025-07-30	6.84	6.85	6.73	6.75	6.75	qfq	19,192,968	130,015,104	-1.46%
2025-07-29	6.88	6.93	6.81	6.85	6.85	qfq	23,305,794	159,389,087	-1.58%
2025-07-28	6.87	7.07	6.83	6.96	6.96	qfq	26,879,442	186,521,348	0.72%
2025-07-25	7.07	7.09	6.88	6.91	6.91	qfq	40,509,103	281,253,464	-2.81%
2025-07-24	7.05	7.17	7.00	7.11	7.11	qfq	40,194,717	284,562,622	0.14%
2025-07-23	7.45	7.50	7.10	7.10	7.10	qfq	74,480,315	538,893,061	-2.74%
2025-07-22	7.22	7.38	7.01	7.30	7.30	qfq	110,993,603	799,700,843	4.29%
2025-07-21	6.79	7.08	6.79	7.00	7.00	qfq	51,619,169	359,486,540	3.70%
2025-07-18	6.86	6.86	6.70	6.75	6.75	qfq	26,254,300	177,444,172	-1.46%
2025-07-17	6.89	6.91	6.81	6.85	6.85	qfq	22,015,402	150,594,511	-0.72%
2025-07-16	6.86	7.02	6.86	6.90	6.90	qfq	27,112,043	188,012,292	0.73%
2025-07-15	6.94	6.95	6.80	6.85	6.85	qfq	22,605,800	154,885,040	-1.30%
2025-07-14	6.92	7.03	6.91	6.94	6.94	qfq	25,535,300	178,053,738	0.43%
2025-07-11	6.90	6.93	6.85	6.91	6.91	qfq	22,058,700	151,917,557	0.14%
2025-07-10	6.96	6.99	6.89	6.90	6.90	qfq	25,083,380	173,672,410	-0.72%
2025-07-09	7.05	7.15	6.92	6.95	6.95	qfq	36,933,800	259,570,748	-1.28%
2025-07-08	7.08	7.08	6.95	7.04	7.04	qfq	23,489,640	164,363,043	0.00%
2025-07-07	6.91	7.06	6.90	7.04	7.04	qfq	29,797,728	208,815,376	1.73%
2025-07-04	7.09	7.09	6.91	6.92	6.92	qfq	32,450,400	226,203,859	-2.67%
2025-07-03	7.15	7.17	6.96	7.11	7.11	qfq	42,979,737	303,184,614	-0.84%
2025-07-02	7.00	7.32	6.93	7.17	7.17	qfq	61,306,559	438,143,868	1.70%
2025-07-01	6.97	7.12	6.95	7.05	7.05	qfq	49,364,236	347,732,058	1.15%
2025-06-30	6.95	7.01	6.92	6.97	6.97	qfq	36,487,643	253,662,864	0.43%
2025-06-27	6.90	6.96	6.85	6.94	6.94	qfq	29,660,380	205,284,402	0.87%
2025-06-26	6.90	6.98	6.86	6.88	6.88	qfq	32,372,802	223,858,862	-0.86%
2025-06-25	6.92	6.98	6.84	6.94	6.94	qfq	45,398,716	312,788,243	-0.43%
2025-06-24	6.78	7.07	6.75	6.97	6.97	qfq	56,914,652	393,745,507	2.95%
2025-06-23	6.49	6.80	6.49	6.77	6.77	qfq	36,389,218	243,754,299	1.80%
2025-06-20	6.59	6.74	6.52	6.65	6.65	qfq	44,592,600	296,032,982	0.91%
2025-06-19	6.93	7.03	6.58	6.59	6.59	qfq	59,046,712	396,983,451	-5.18%
2025-06-18	7.09	7.15	6.93	6.95	6.95	qfq	52,549,779	368,120,844	-2.66%
2025-06-17	7.40	7.44	7.08	7.14	7.14	qfq	63,461,859	454,529,814	-2.86%
2025-06-16	7.28	7.46	7.25	7.35	7.35	qfq	54,787,215	401,803,268	-0.81%
2025-06-13	7.32	7.64	7.22	7.41	7.41	qfq	78,935,161	586,898,640	0.41%
2025-06-12	7.53	7.74	7.25	7.38	7.38	qfq	90,990,594	679,887,940	-3.53%
2025-06-11	8.22	8.22	7.58	7.65	7.65	qfq	118,459,623	923,655,989	-8.93%
2025-06-10	7.86	8.59	7.86	8.40	8.40	qfq	167,007,209	1,373,488,590	5.26%
2025-06-09	8.04	8.34	7.84	7.98	7.98	qfq	155,986,975	1,254,866,334	-2.68%
2025-06-06	7.58	8.34	7.52	8.20	8.20	qfq	208,951,786	1,676,006,020	4.73%
2025-06-05	7.83	7.83	7.56	7.83	7.83	qfq	125,489,799	978,394,467	9.97%
2025-06-04	6.63	7.12	6.62	7.12	7.12	qfq	29,071,037	205,435,026	10.05%
2025-06-03	6.35	6.63	6.35	6.47	6.47	qfq	36,872,200	239,419,235	-0.92%
2025-05-30	6.90	6.93	6.50	6.53	6.53	qfq	63,248,000	419,461,918	-6.98%
2025-05-29	7.00	7.22	6.90	7.02	7.02	qfq	87,942,118	617,276,593	-1.68%
2025-05-28	6.67	7.30	6.56	7.14	7.14	qfq	108,385,259	754,399,571	6.09%
2025-05-27	6.69	6.97	6.43	6.73	6.73	qfq	89,406,437	593,861,052	0.60%
2025-05-26	6.30	6.80	6.27	6.69	6.69	qfq	92,491,719	606,210,475	7.04%
2025-05-23	6.07	6.39	6.02	6.25	6.25	qfq	67,137,130	419,616,775	1.13%
2025-05-22	5.95	6.57	5.94	6.18	6.18	qfq	76,840,641	482,864,978	3.52%
2025-05-21	6.08	6.11	5.94	5.97	5.97	qfq	26,967,000	161,909,491	-2.29%
2025-05-20	5.98	6.20	5.93	6.11	6.11	qfq	37,840,300	230,862,507	2.00%
2025-05-19	5.88	6.02	5.81	5.99	5.99	qfq	25,732,600	152,928,190	1.87%
2025-05-16	5.80	6.00	5.78	5.88	5.88	qfq	24,651,400	145,977,227	1.20%
2025-05-15	5.95	5.97	5.81	5.81	5.81	qfq	24,058,900	140,731,987	-2.35%
2025-05-14	5.93	6.13	5.89	5.95	5.95	qfq	37,890,482	227,217,261	0.68%
2025-05-13	6.03	6.06	5.90	5.91	5.91	qfq	17,471,300	104,167,245	-0.84%
2025-05-12	5.96	6.01	5.89	5.96	5.96	qfq	18,718,300	111,277,608	1.02%
2025-05-09	6.08	6.10	5.87	5.90	5.90	qfq	24,780,750	147,099,388	-3.12%
2025-05-08	5.92	6.12	5.92	6.09	6.09	qfq	30,882,560	187,437,902	2.35%
2025-05-07	6.03	6.09	5.87	5.95	5.95	qfq	32,976,160	196,487,969	-0.34%
2025-05-06	5.81	5.97	5.77	5.97	5.97	qfq	32,985,414	195,082,990	4.19%
2025-04-30	5.59	5.83	5.59	5.73	5.73	qfq	32,972,356	188,623,890	2.87%
2025-04-29	5.47	5.58	5.46	5.57	5.57	qfq	18,204,312	101,052,840	1.27%
2025-04-28	5.67	5.75	5.49	5.50	5.50	qfq	22,195,900	124,015,821	-1.96%
2025-04-25	5.59	5.68	5.56	5.61	5.61	qfq	18,284,700	102,954,665	0.54%
2025-04-24	5.71	5.71	5.54	5.58	5.58	qfq	23,168,000	129,636,925	-1.93%
2025-04-23	5.58	5.70	5.58	5.69	5.69	qfq	30,548,262	172,668,440	2.52%
2025-04-22	5.55	5.62	5.50	5.55	5.55	qfq	23,463,800	130,213,889	-0.18%
2025-04-21	5.44	5.56	5.38	5.56	5.56	qfq	25,034,800	137,697,409	1.83%
2025-04-18	5.40	5.54	5.33	5.46	5.46	qfq	26,832,712	146,078,766	1.30%
2025-04-17	5.40	5.53	5.38	5.39	5.39	qfq	23,556,900	128,510,020	-1.28%
2025-04-16	5.69	5.69	5.39	5.46	5.46	qfq	39,196,600	215,215,364	-4.55%
2025-04-15	5.66	5.73	5.55	5.72	5.72	qfq	29,496,120	166,240,891	1.42%
2025-04-14	5.55	5.73	5.51	5.64	5.64	qfq	37,451,320	211,199,919	3.87%
2025-04-11	5.30	5.48	5.28	5.43	5.43	qfq	33,525,970	181,507,380	1.12%
2025-04-10	5.38	5.51	5.33	5.37	5.37	qfq	45,478,978	246,404,537	2.09%
2025-04-09	4.97	5.43	4.59	5.26	5.26	qfq	58,727,889	293,198,072	3.14%
2025-04-08	5.07	5.48	5.06	5.10	5.10	qfq	58,528,600	302,306,481	-9.25%
2025-04-07	5.67	5.85	5.62	5.62	5.62	qfq	17,178,500	97,155,145	-9.94%
2025-04-03	6.40	6.56	6.20	6.24	6.24	qfq	53,467,200	339,508,933	-4.59%
2025-04-02	6.66	6.80	6.52	6.54	6.54	qfq	57,408,000	381,349,600	-2.82%
2025-04-01	6.60	6.99	6.41	6.73	6.73	qfq	81,063,600	540,815,427	2.75%
2025-03-31	6.72	6.72	6.35	6.55	6.55	qfq	102,452,017	669,486,471	-7.09%
2025-03-28	6.56	7.22	6.56	7.05	7.05	qfq	137,675,817	980,738,551	7.47%
2025-03-27	6.91	6.93	6.50	6.56	6.56	qfq	71,873,200	477,430,970	-6.02%
2025-03-26	7.08	7.22	6.90	6.98	6.98	qfq	65,246,405	460,535,454	-3.19%
2025-03-25	6.90	7.43	6.81	7.21	7.21	qfq	95,859,780	688,717,182	1.98%
2025-03-24	7.30	7.52	6.75	7.07	7.07	qfq	96,289,463	688,703,518	-4.20%
2025-03-21	7.06	7.60	7.01	7.38	7.38	qfq	119,463,399	868,909,369	3.36%
2025-03-20	7.03	7.35	6.89	7.14	7.14	qfq	87,154,881	621,495,258	-0.14%
2025-03-19	7.07	7.48	6.96	7.15	7.15	qfq	113,122,375	816,842,821	1.27%
2025-03-18	6.93	7.09	6.88	7.06	7.06	qfq	84,344,308	589,710,486	1.00%
2025-03-17	6.95	7.06	6.84	6.99	6.99	qfq	69,655,000	485,073,346	1.16%
2025-03-14	6.93	6.98	6.71	6.91	6.91	qfq	75,238,601	514,789,137	0.29%
2025-03-13	7.06	7.28	6.81	6.89	6.89	qfq	146,612,952	1,036,419,736	-1.57%
2025-03-12	6.40	7.00	6.40	7.00	7.00	qfq	91,503,818	623,884,883	10.06%
2025-03-11	6.30	6.41	6.26	6.36	6.36	qfq	25,183,700	159,093,370	-0.47%
2025-03-10	6.32	6.39	6.27	6.39	6.39	qfq	22,338,100	141,440,709	1.27%
2025-03-07	6.50	6.54	6.29	6.31	6.31	qfq	48,563,721	309,993,042	-4.25%
2025-03-06	6.48	6.69	6.47	6.59	6.59	qfq	46,203,924	304,715,488	1.54%
2025-03-05	6.39	6.57	6.30	6.49	6.49	qfq	36,872,798	236,462,554	1.09%
2025-03-04	6.20	6.42	6.15	6.42	6.42	qfq	32,516,976	205,993,068	2.07%
2025-03-03	6.44	6.52	6.20	6.29	6.29	qfq	51,306,342	326,573,674	-3.97%
2025-02-28	6.70	6.98	6.47	6.55	6.55	qfq	51,896,456	350,479,948	-3.53%
2025-02-27	7.06	7.07	6.66	6.79	6.79	qfq	60,363,399	413,530,201	-3.69%
2025-02-26	6.84	7.09	6.73	7.05	7.05	qfq	82,166,387	567,778,034	3.07%
2025-02-25	6.88	6.94	6.75	6.84	6.84	qfq	82,507,210	563,989,579	-3.80%
2025-02-24	7.20	7.45	6.97	7.11	7.11	qfq	119,789,478	855,725,113	-1.25%
2025-02-21	6.99	7.30	6.86	7.20	7.20	qfq	164,072,162	1,163,215,823	6.51%
2025-02-20	6.74	6.82	6.55	6.76	6.76	qfq	98,195,558	655,012,755	0.15%
2025-02-19	6.82	6.89	6.61	6.75	6.75	qfq	102,032,477	686,044,798	0.90%
2025-02-18	7.10	7.19	6.68	6.69	6.69	qfq	189,280,818	1,311,077,460	-0.30%
2025-02-17	6.10	6.71	6.10	6.71	6.71	qfq	113,451,642	736,584,824	10.00%
2025-02-14	6.33	6.43	6.08	6.10	6.10	qfq	76,578,878	474,087,386	-3.63%
2025-02-13	6.56	6.56	6.28	6.33	6.33	qfq	94,565,744	605,454,387	-4.52%
2025-02-12	6.45	6.84	6.35	6.63	6.63	qfq	118,754,370	787,544,182	2.00%
2025-02-11	6.24	6.60	6.18	6.50	6.50	qfq	123,947,501	795,267,376	4.17%
2025-02-10	6.19	6.27	6.14	6.24	6.24	qfq	80,832,672	501,228,543	0.97%
2025-02-07	6.20	6.43	6.07	6.18	6.18	qfq	107,521,202	670,670,061	-1.90%
2025-02-06	6.00	6.38	5.88	6.30	6.30	qfq	101,453,544	620,183,731	3.96%
2025-02-05	5.77	6.20	5.77	6.06	6.06	qfq	77,435,383	466,843,219	1.17%
2025-01-27	6.48	6.50	5.99	5.99	5.99	qfq	89,358,698	547,953,094	-9.92%
2025-01-24	6.66	6.99	6.37	6.65	6.65	qfq	164,217,072	1,087,611,212	-6.07%
2025-01-23	6.59	7.25	6.50	7.08	7.08	qfq	185,280,927	1,294,534,774	7.27%
2025-01-22	6.39	7.00	6.21	6.60	6.60	qfq	178,411,423	1,181,038,868	3.13%
2025-01-21	6.00	6.40	5.85	6.40	6.40	qfq	139,597,456	849,671,216	7.74%
2025-01-20	5.71	6.18	5.70	5.94	5.94	qfq	116,247,304	690,524,883	3.48%
2025-01-17	5.87	5.96	5.73	5.74	5.74	qfq	87,818,971	511,942,573	-4.17%
2025-01-16	5.84	6.07	5.71	5.99	5.99	qfq	121,554,774	720,148,344	1.70%
2025-01-15	6.15	6.27	5.78	5.89	5.89	qfq	161,367,714	972,338,694	-8.26%
2025-01-14	5.76	6.77	5.64	6.42	6.42	qfq	212,285,613	1,287,181,553	2.88%
2025-01-13	6.24	6.39	6.24	6.24	6.24	qfq	30,134,800	188,222,810	-9.96%
2025-01-10	7.20	7.44	6.93	6.93	6.93	qfq	171,073,791	1,208,346,406	-10.00%
2025-01-09	8.48	9.02	7.60	7.70	7.70	qfq	284,044,643	2,368,876,148	-6.10%
2025-01-08	7.39	8.20	7.22	8.20	8.20	qfq	249,247,846	1,921,887,165	10.07%
2025-01-07	6.09	7.45	6.09	7.45	7.45	qfq	228,524,512	1,562,824,842	10.04%
2025-01-06	7.48	8.07	6.62	6.77	6.77	qfq	294,204,811	2,262,480,889	-7.77%
2025-01-03	6.66	7.34	6.46	7.34	7.34	qfq	240,089,485	1,713,402,308	10.04%
2025-01-02	6.34	6.67	6.01	6.67	6.67	qfq	200,395,520	1,297,690,666	10.07%
2024-12-31	6.06	6.06	6.06	6.06	6.06	qfq	52,080,625	315,608,588	9.98%
2024-12-30	5.51	5.51	5.51	5.51	5.51	qfq	18,219,892	100,391,605	9.98%
2024-12-27	5.01	5.01	5.01	5.01	5.01	qfq	14,644,880	73,370,849	10.11%
2024-12-26	4.14	4.55	4.10	4.55	4.55	qfq	20,446,460	91,074,971	9.90%
2024-12-25	4.31	4.31	4.05	4.14	4.14	qfq	18,835,600	77,952,318	-3.50%
2024-12-24	4.21	4.33	4.20	4.29	4.29	qfq	19,406,532	83,043,690	2.39%
2024-12-23	4.50	4.50	4.16	4.19	4.19	qfq	22,841,820	97,967,807	-6.68%
2024-12-20	4.52	4.57	4.44	4.49	4.49	qfq	12,446,360	55,863,618	0.00%
2024-12-19	4.34	4.52	4.34	4.49	4.49	qfq	13,543,457	60,143,153	0.90%
2024-12-18	4.41	4.51	4.33	4.45	4.45	qfq	13,934,000	62,011,341	1.37%
2024-12-17	4.58	4.60	4.38	4.39	4.39	qfq	19,603,800	87,634,082	-4.36%
2024-12-16	4.64	4.69	4.54	4.59	4.59	qfq	15,294,281	70,433,790	-1.08%
2024-12-13	4.71	4.73	4.61	4.64	4.64	qfq	17,503,701	81,783,279	-2.11%
2024-12-12	4.76	4.77	4.66	4.74	4.74	qfq	15,647,721	73,706,097	-0.21%
2024-12-11	4.62	4.83	4.61	4.75	4.75	qfq	28,782,441	136,264,517	2.81%
2024-12-10	4.65	4.71	4.59	4.62	4.62	qfq	22,806,890	105,933,412	0.87%
2024-12-09	4.64	4.68	4.50	4.58	4.58	qfq	19,416,480	88,814,829	-1.29%
2024-12-06	4.61	4.65	4.55	4.64	4.64	qfq	18,391,704	84,733,698	1.09%
2024-12-05	4.53	4.62	4.48	4.59	4.59	qfq	16,893,240	77,094,502	1.32%
2024-12-04	4.60	4.69	4.50	4.53	4.53	qfq	32,610,513	149,205,893	-2.37%
2024-12-03	4.75	4.79	4.61	4.64	4.64	qfq	36,813,049	171,728,370	-2.52%
2024-12-02	4.65	4.84	4.58	4.76	4.76	qfq	44,745,529	210,868,829	2.37%
2024-11-29	4.46	4.76	4.43	4.65	4.65	qfq	50,567,589	232,477,512	3.33%
2024-11-28	4.42	4.61	4.37	4.50	4.50	qfq	51,532,653	231,356,224	0.90%
2024-11-27	4.42	4.54	4.29	4.46	4.46	qfq	48,099,178	212,259,460	-0.45%
2024-11-26	4.36	4.59	4.34	4.48	4.48	qfq	69,884,074	312,785,438	2.75%
2024-11-25	4.32	4.46	4.23	4.36	4.36	qfq	73,336,227	316,648,748	-1.58%
2024-11-22	4.20	4.63	4.16	4.43	4.43	qfq	95,664,292	435,690,249	5.23%
2024-11-21	4.13	4.22	4.11	4.21	4.21	qfq	12,896,300	53,880,396	1.94%
2024-11-20	4.09	4.14	4.05	4.13	4.13	qfq	13,337,694	54,687,820	0.73%
2024-11-19	4.00	4.10	3.96	4.10	4.10	qfq	15,580,264	62,927,053	3.54%
2024-11-18	4.07	4.10	3.94	3.96	3.96	qfq	15,621,700	62,480,134	-1.74%
2024-11-15	4.13	4.18	4.02	4.03	4.03	qfq	16,355,000	67,198,653	-2.66%
2024-11-14	4.23	4.30	4.12	4.14	4.14	qfq	16,960,180	71,261,344	-2.13%
2024-11-13	4.25	4.29	4.08	4.23	4.23	qfq	19,202,561	80,258,613	-0.94%
2024-11-12	4.35	4.40	4.20	4.27	4.27	qfq	19,515,536	83,775,154	-1.39%
2024-11-11	4.26	4.38	4.19	4.33	4.33	qfq	21,695,690	92,600,187	1.88%
2024-11-08	4.28	4.47	4.20	4.25	4.25	qfq	32,042,854	137,938,878	0.71%
2024-11-07	4.08	4.23	4.06	4.22	4.22	qfq	22,528,520	94,009,824	3.43%
2024-11-06	4.06	4.12	4.02	4.08	4.08	qfq	25,377,000	103,318,928	0.74%
2024-11-05	4.02	4.07	4.02	4.05	4.05	qfq	20,202,399	81,699,067	0.75%
2024-11-04	3.90	4.04	3.90	4.02	4.02	qfq	20,514,289	81,901,871	3.61%
2024-11-01	4.03	4.07	3.87	3.88	3.88	qfq	25,540,182	100,651,721	-4.20%
2024-10-31	3.99	4.09	3.94	4.05	4.05	qfq	26,086,183	105,670,973	2.02%
2024-10-30	3.92	3.98	3.89	3.97	3.97	qfq	17,860,400	70,383,043	1.28%
2024-10-29	4.02	4.07	3.91	3.92	3.92	qfq	26,933,002	107,115,738	-2.24%
2024-10-28	3.92	4.07	3.85	4.01	4.01	qfq	43,106,877	171,562,833	6.37%
2024-10-25	3.71	3.78	3.71	3.77	3.77	qfq	15,401,804	57,738,223	1.89%
2024-10-24	3.69	3.72	3.66	3.70	3.70	qfq	12,105,356	44,727,331	0.27%
2024-10-23	3.70	3.73	3.66	3.69	3.69	qfq	19,045,080	70,460,152	-0.27%
2024-10-22	3.66	3.72	3.63	3.70	3.70	qfq	19,638,450	72,409,240	1.09%
2024-10-21	3.68	3.72	3.63	3.66	3.66	qfq	19,677,746	72,230,694	0.00%
2024-10-18	3.53	3.69	3.52	3.66	3.66	qfq	21,081,760	76,055,716	3.68%
2024-10-17	3.60	3.66	3.52	3.53	3.53	qfq	12,106,099	43,426,263	-1.94%
2024-10-16	3.51	3.61	3.49	3.60	3.60	qfq	10,386,800	37,052,525	1.12%
2024-10-15	3.63	3.66	3.55	3.56	3.56	qfq	13,594,700	48,976,199	-2.73%
2024-10-14	3.53	3.66	3.47	3.66	3.66	qfq	17,099,990	61,096,351	4.57%
2024-10-11	3.65	3.65	3.45	3.50	3.50	qfq	16,078,880	57,039,175	-4.37%
2024-10-10	3.64	3.76	3.55	3.66	3.66	qfq	19,236,766	70,560,639	1.67%
2024-10-09	3.88	3.88	3.58	3.60	3.60	qfq	27,885,023	103,937,339	-9.55%
2024-10-08	4.19	4.19	3.79	3.98	3.98	qfq	42,737,735	170,091,031	4.46%
2024-09-30	3.57	3.81	3.50	3.81	3.81	qfq	33,108,356	121,632,357	9.80%
2024-09-27	3.39	3.52	3.38	3.47	3.47	qfq	19,356,080	66,601,068	3.27%
2024-09-26	3.30	3.37	3.29	3.36	3.36	qfq	11,936,700	39,748,400	1.51%
2024-09-25	3.32	3.39	3.29	3.31	3.31	qfq	13,953,422	46,672,443	0.61%
2024-09-24	3.22	3.30	3.19	3.29	3.29	qfq	12,276,267	39,958,642	3.13%
2024-09-23	3.23	3.24	3.19	3.19	3.19	qfq	5,578,120	17,909,022	-1.24%
2024-09-20	3.24	3.25	3.20	3.23	3.23	qfq	7,477,063	24,108,187	0.31%
2024-09-19	3.13	3.24	3.11	3.22	3.22	qfq	14,493,485	46,451,101	3.21%
2024-09-18	3.14	3.15	3.07	3.12	3.12	qfq	8,504,000	26,468,252	-0.32%
2024-09-13	3.21	3.21	3.13	3.13	3.13	qfq	7,803,500	24,644,572	-1.88%
2024-09-12	3.15	3.24	3.15	3.19	3.19	qfq	8,898,174	28,575,435	0.95%
2024-09-11	3.16	3.22	3.16	3.16	3.16	qfq	5,293,700	16,851,446	-0.63%
2024-09-10	3.16	3.19	3.12	3.18	3.18	qfq	8,060,478	25,407,956	0.95%
2024-09-09	3.13	3.18	3.11	3.15	3.15	qfq	7,133,570	22,467,992	0.00%
2024-09-06	3.19	3.21	3.14	3.15	3.15	qfq	8,122,795	25,735,712	-1.56%
2024-09-05	3.16	3.20	3.15	3.20	3.20	qfq	8,318,760	26,411,255	0.63%
2024-09-04	3.20	3.23	3.17	3.18	3.18	qfq	6,455,800	20,607,576	-0.93%
2024-09-03	3.19	3.22	3.17	3.21	3.21	qfq	6,142,800	19,626,001	0.94%
2024-09-02	3.18	3.26	3.17	3.18	3.18	qfq	9,843,403	31,643,764	-0.31%
2024-08-30	3.19	3.24	3.16	3.19	3.19	qfq	12,991,004	41,753,542	0.31%
2024-08-29	3.12	3.19	3.08	3.18	3.18	qfq	8,100,100	25,545,541	1.92%
2024-08-28	3.09	3.15	3.05	3.12	3.12	qfq	6,969,066	21,663,522	1.30%
2024-08-27	3.17	3.17	3.07	3.08	3.08	qfq	9,016,967	27,972,947	-3.14%
2024-08-26	3.07	3.19	3.06	3.18	3.18	qfq	10,276,554	32,353,144	3.58%
2024-08-23	3.14	3.14	3.03	3.07	3.07	qfq	9,939,800	30,597,722	-2.23%
2024-08-22	3.21	3.23	3.13	3.14	3.14	qfq	11,279,625	35,888,818	-1.88%
2024-08-21	3.13	3.23	3.10	3.20	3.20	qfq	14,204,818	45,251,976	1.27%
2024-08-20	3.33	3.33	3.16	3.16	3.16	qfq	20,054,153	64,335,413	-0.32%
2024-08-19	3.17	3.20	3.13	3.17	3.17	qfq	4,583,000	14,523,487	0.00%
2024-08-16	3.19	3.21	3.16	3.17	3.17	qfq	4,883,090	15,540,282	-0.63%
2024-08-15	3.17	3.22	3.12	3.19	3.19	qfq	6,237,090	19,822,505	0.00%
2024-08-14	3.22	3.23	3.16	3.19	3.19	qfq	4,240,602	13,534,761	-0.31%
2024-08-13	3.14	3.21	3.11	3.20	3.20	qfq	5,254,800	16,650,181	1.91%
2024-08-12	3.18	3.20	3.13	3.14	3.14	qfq	5,941,700	18,793,193	-1.26%
2024-08-09	3.21	3.24	3.17	3.18	3.18	qfq	5,066,900	16,262,298	-0.63%
2024-08-08	3.21	3.22	3.16	3.20	3.20	qfq	5,402,800	17,228,584	-0.31%
2024-08-07	3.19	3.24	3.16	3.21	3.21	qfq	6,980,377	22,407,385	1.26%
2024-08-06	3.13	3.17	3.11	3.17	3.17	qfq	5,047,590	15,848,620	2.59%
2024-08-05	3.16	3.20	3.09	3.09	3.09	qfq	8,132,600	25,581,147	-2.83%
2024-08-02	3.23	3.27	3.18	3.18	3.18	qfq	7,895,360	25,482,675	-1.55%
2024-08-01	3.23	3.28	3.22	3.23	3.23	qfq	7,660,938	24,886,808	0.00%
2024-07-31	3.16	3.25	3.13	3.23	3.23	qfq	9,699,360	31,130,390	2.87%
2024-07-30	3.13	3.16	3.13	3.14	3.14	qfq	5,504,800	17,310,145	0.00%
2024-07-29	3.16	3.19	3.13	3.14	3.14	qfq	7,585,900	23,897,163	0.00%
2024-07-26	3.05	3.16	3.05	3.14	3.14	qfq	10,561,400	33,012,128	2.95%
2024-07-25	2.98	3.09	2.98	3.05	3.05	qfq	6,963,805	21,117,590	0.99%
2024-07-24	3.08	3.09	3.01	3.02	3.02	qfq	6,157,535	18,701,935	-0.98%
2024-07-23	3.10	3.14	3.05	3.05	3.05	qfq	7,093,600	21,998,550	-1.29%
2024-07-22	3.08	3.13	3.07	3.09	3.09	qfq	5,971,200	18,480,357	0.65%
2024-07-19	3.07	3.10	3.02	3.07	3.07	qfq	5,333,180	16,381,289	0.00%
2024-07-18	3.05	3.09	2.99	3.07	3.07	qfq	7,826,900	23,724,498	0.00%
2024-07-17	3.14	3.15	3.06	3.07	3.07	qfq	7,188,100	22,204,607	-2.23%
2024-07-16	3.16	3.16	3.09	3.14	3.14	qfq	7,272,200	22,678,917	-0.63%
2024-07-15	3.23	3.24	3.14	3.16	3.16	qfq	7,008,800	22,219,176	-2.47%
2024-07-12	3.25	3.30	3.22	3.24	3.24	qfq	8,318,900	27,109,237	0.00%
2024-07-11	3.16	3.25	3.14	3.24	3.24	qfq	10,205,858	32,694,494	4.52%
2024-07-10	3.20	3.20	3.08	3.10	3.10	qfq	6,895,300	21,542,891	-2.21%
2024-07-09	3.12	3.18	3.05	3.17	3.17	qfq	8,047,662	25,126,621	2.26%
2024-07-08	3.22	3.22	3.09	3.10	3.10	qfq	9,005,784	28,081,869	-3.73%
2024-07-05	3.20	3.23	3.14	3.22	3.22	qfq	7,800,100	24,875,267	0.94%
2024-07-04	3.31	3.32	3.17	3.19	3.19	qfq	8,573,320	27,752,806	-2.74%
2024-07-03	3.34	3.35	3.27	3.28	3.28	qfq	9,498,464	31,381,541	-2.38%
2024-07-02	3.30	3.38	3.28	3.36	3.36	qfq	8,279,969	27,710,347	1.20%
2024-07-01	3.29	3.34	3.23	3.32	3.32	qfq	7,801,138	25,631,444	0.91%
2024-06-28	3.19	3.34	3.19	3.29	3.29	qfq	9,915,700	32,582,033	2.49%
2024-06-27	3.27	3.30	3.20	3.21	3.21	qfq	7,678,127	24,834,706	-2.13%
2024-06-26	3.17	3.28	3.13	3.28	3.28	qfq	7,878,292	25,280,986	3.14%
2024-06-25	3.13	3.22	3.10	3.18	3.18	qfq	13,404,584	42,559,239	2.58%
2024-06-24	3.28	3.28	3.07	3.10	3.10	qfq	14,244,200	44,707,579	-5.49%
2024-06-21	3.30	3.33	3.25	3.28	3.28	qfq	7,174,085	23,622,088	-0.61%
2024-06-20	3.40	3.42	3.29	3.30	3.30	qfq	9,547,000	31,890,039	-3.23%
2024-06-19	3.47	3.47	3.39	3.41	3.41	qfq	9,365,200	31,992,796	-1.16%
2024-06-18	3.43	3.46	3.37	3.45	3.45	qfq	10,479,877	35,800,321	1.77%
2024-06-17	3.39	3.58	3.37	3.39	3.39	qfq	14,128,500	48,674,361	-1.17%
2024-06-14	3.32	3.45	3.29	3.43	3.43	qfq	15,987,295	54,304,917	3.31%
2024-06-13	3.36	3.39	3.31	3.32	3.32	qfq	10,501,700	35,172,053	-0.90%
2024-06-12	3.31	3.38	3.29	3.35	3.35	qfq	12,870,000	43,069,800	1.21%
2024-06-11	3.32	3.34	3.21	3.31	3.31	qfq	17,362,738	56,948,022	0.00%
2024-06-07	3.25	3.36	3.20	3.31	3.31	qfq	21,647,078	71,088,215	2.48%
2024-06-06	3.42	3.43	3.19	3.23	3.23	qfq	24,035,158	78,728,165	-5.28%
2024-06-05	3.55	3.56	3.41	3.41	3.41	qfq	14,996,000	51,939,945	-5.28%
2024-06-04	3.65	3.65	3.50	3.60	3.60	qfq	14,776,463	52,409,456	-1.37%
2024-06-03	3.78	3.80	3.60	3.65	3.65	qfq	17,538,500	64,268,193	-3.69%
2024-05-31	3.77	3.84	3.76	3.79	3.79	qfq	10,759,238	40,731,130	-0.26%
2024-05-30	3.89	3.92	3.78	3.80	3.80	qfq	15,822,925	60,510,944	-2.31%
2024-05-29	3.90	3.98	3.85	3.89	3.89	qfq	18,320,491	71,542,311	-1.52%
2024-05-28	3.89	4.07	3.84	3.95	3.95	qfq	25,906,170	102,327,249	1.54%
2024-05-27	3.88	3.92	3.80	3.89	3.89	qfq	15,955,200	61,823,440	1.57%
2024-05-24	3.76	3.88	3.73	3.83	3.83	qfq	14,136,009	54,354,588	1.59%
2024-05-23	3.85	3.88	3.75	3.77	3.77	qfq	12,032,200	45,559,013	-2.58%
2024-05-22	3.82	3.90	3.82	3.87	3.87	qfq	9,178,700	35,454,799	0.78%
2024-05-21	3.88	3.89	3.81	3.84	3.84	qfq	10,250,300	39,268,799	-1.03%
2024-05-20	3.84	3.92	3.83	3.88	3.88	qfq	14,378,973	55,745,768	0.26%
2024-05-17	3.90	3.91	3.80	3.87	3.87	qfq	16,672,605	64,183,395	-0.26%
2024-05-16	3.92	3.96	3.86	3.88	3.88	qfq	18,084,527	70,561,769	-1.02%
2024-05-15	4.06	4.09	3.90	3.92	3.92	qfq	30,968,388	123,196,688	-3.21%
2024-05-14	4.00	4.16	3.95	4.05	4.05	qfq	39,562,362	160,557,918	-0.74%
2024-05-13	3.84	4.09	3.80	4.08	4.08	qfq	41,643,898	165,004,978	4.35%
2024-05-10	3.80	4.00	3.74	3.91	3.91	qfq	29,955,400	116,333,682	2.36%
2024-05-09	3.73	3.86	3.72	3.82	3.82	qfq	17,943,937	68,422,170	2.41%
2024-05-08	3.78	3.80	3.71	3.73	3.73	qfq	10,799,372	40,429,676	-1.58%
2024-05-07	3.79	3.82	3.76	3.79	3.79	qfq	10,565,105	40,062,439	0.00%
2024-05-06	3.77	3.82	3.76	3.79	3.79	qfq	12,999,947	49,258,776	1.61%
2024-04-30	3.74	3.76	3.66	3.73	3.73	qfq	13,542,000	50,184,502	0.54%
2024-04-29	3.54	3.72	3.54	3.71	3.71	qfq	15,018,930	54,949,814	4.51%
2024-04-26	3.47	3.55	3.43	3.55	3.55	qfq	10,958,218	38,414,249	2.01%
2024-04-25	3.47	3.51	3.42	3.48	3.48	qfq	10,064,143	34,962,119	0.58%
2024-04-24	3.36	3.47	3.35	3.46	3.46	qfq	11,037,537	37,854,722	2.67%
2024-04-23	3.38	3.43	3.36	3.37	3.37	qfq	9,741,044	33,012,197	0.30%
2024-04-22	3.46	3.47	3.30	3.36	3.36	qfq	13,173,295	44,460,784	-2.04%
2024-04-19	3.53	3.57	3.42	3.43	3.43	qfq	16,870,050	58,588,587	-2.56%
2024-04-18	3.50	3.59	3.43	3.52	3.52	qfq	21,876,914	77,261,745	0.57%
2024-04-17	3.24	3.51	3.23	3.50	3.50	qfq	30,983,137	105,861,240	5.74%
2024-04-16	3.52	3.61	3.31	3.31	3.31	qfq	22,582,500	76,087,413	-10.05%
2024-04-15	3.89	3.93	3.56	3.68	3.68	qfq	30,515,110	113,704,441	-6.60%
2024-04-12	4.00	4.04	3.91	3.94	3.94	qfq	16,471,296	65,402,460	-1.75%
2024-04-11	3.87	4.07	3.83	4.01	4.01	qfq	21,062,706	83,981,594	2.56%
2024-04-10	4.00	4.01	3.88	3.91	3.91	qfq	14,112,600	55,270,231	-2.49%
2024-04-09	3.92	4.01	3.89	4.01	4.01	qfq	15,159,600	60,147,346	2.30%
2024-04-08	4.00	4.02	3.90	3.92	3.92	qfq	13,596,067	53,662,693	-2.00%
2024-04-03	4.06	4.06	3.96	4.00	4.00	qfq	14,286,120	57,116,570	-1.96%
2024-04-02	4.02	4.12	4.01	4.08	4.08	qfq	20,864,542	84,911,159	1.75%
2024-04-01	3.98	4.02	3.96	4.01	4.01	qfq	17,472,400	69,734,547	1.26%
2024-03-29	3.88	3.98	3.87	3.96	3.96	qfq	16,734,886	65,878,258	1.80%
2024-03-28	3.77	3.94	3.76	3.89	3.89	qfq	18,586,062	71,996,835	2.64%
2024-03-27	3.96	4.00	3.78	3.79	3.79	qfq	21,463,768	83,243,838	-5.01%
2024-03-26	4.00	4.09	3.91	3.99	3.99	qfq	27,095,300	107,948,222	-1.72%
2024-03-25	3.96	4.26	3.91	4.06	4.06	qfq	36,088,084	147,176,250	1.50%
2024-03-22	4.04	4.07	3.95	4.00	4.00	qfq	17,773,720	71,169,353	-1.72%
2024-03-21	4.00	4.09	3.94	4.07	4.07	qfq	20,985,330	84,378,307	1.75%
2024-03-20	3.95	4.02	3.94	4.00	4.00	qfq	16,068,067	64,148,991	1.27%
2024-03-19	3.94	4.01	3.93	3.95	3.95	qfq	19,404,063	77,131,866	0.00%
2024-03-18	3.89	3.95	3.89	3.95	3.95	qfq	20,436,609	80,191,755	1.80%
2024-03-15	3.82	3.90	3.80	3.88	3.88	qfq	17,288,760	66,746,803	0.78%
2024-03-14	3.86	3.89	3.78	3.85	3.85	qfq	22,799,151	87,793,282	0.00%
2024-03-13	3.89	3.90	3.82	3.85	3.85	qfq	21,911,369	84,392,957	-1.03%
2024-03-12	3.90	3.94	3.85	3.89	3.89	qfq	28,881,546	112,324,944	-0.51%
2024-03-11	3.85	3.92	3.81	3.91	3.91	qfq	35,873,835	139,097,676	2.89%
2024-03-08	3.77	3.88	3.71	3.80	3.80	qfq	28,615,223	108,134,590	0.53%
2024-03-07	3.82	3.93	3.75	3.78	3.78	qfq	41,381,164	158,037,784	0.00%
2024-03-06	3.70	3.86	3.66	3.78	3.78	qfq	39,384,494	148,324,840	2.72%
2024-03-05	3.80	3.84	3.67	3.68	3.68	qfq	55,399,214	206,717,284	-6.60%
2024-03-04	3.66	3.98	3.66	3.94	3.94	qfq	63,428,468	246,466,901	8.84%
2024-03-01	3.61	3.67	3.56	3.62	3.62	qfq	19,515,275	70,511,861	0.56%
2024-02-29	3.38	3.64	3.37	3.60	3.60	qfq	24,355,060	86,090,812	4.96%
2024-02-28	3.76	3.89	3.40	3.43	3.43	qfq	37,521,564	137,179,911	-8.29%
2024-02-27	3.62	3.74	3.60	3.74	3.74	qfq	21,683,518	80,404,459	2.19%
2024-02-26	3.51	3.78	3.50	3.66	3.66	qfq	32,575,401	118,133,158	5.17%
2024-02-23	3.37	3.51	3.33	3.48	3.48	qfq	26,666,708	91,165,673	3.88%
2024-02-22	3.29	3.37	3.23	3.35	3.35	qfq	23,326,454	77,379,141	2.13%
2024-02-21	3.14	3.37	3.11	3.28	3.28	qfq	29,827,643	98,066,254	3.80%
2024-02-20	3.13	3.16	3.03	3.16	3.16	qfq	23,238,389	72,205,466	1.61%
2024-02-19	3.00	3.15	2.87	3.11	3.11	qfq	39,373,219	120,738,458	6.87%
2024-02-08	2.69	2.92	2.59	2.91	2.91	qfq	47,563,746	131,559,993	9.40%
2024-02-07	2.92	2.97	2.63	2.66	2.66	qfq	52,908,620	143,726,193	-8.90%
2024-02-06	2.73	3.08	2.73	2.92	2.92	qfq	41,898,428	118,117,986	-3.63%
2024-02-05	3.31	3.33	3.03	3.03	3.03	qfq	23,040,200	70,769,753	-10.09%
2024-02-02	3.61	3.69	3.25	3.37	3.37	qfq	24,243,380	83,625,300	-6.39%
2024-02-01	3.72	3.73	3.50	3.60	3.60	qfq	22,088,169	79,544,887	-4.00%
2024-01-31	4.01	4.02	3.72	3.75	3.75	qfq	20,037,377	77,158,712	-6.95%
2024-01-30	4.14	4.19	4.01	4.03	4.03	qfq	15,356,500	62,965,551	-3.82%
2024-01-29	4.34	4.40	4.18	4.19	4.19	qfq	13,329,711	56,723,242	-3.23%
2024-01-26	4.30	4.42	4.27	4.33	4.33	qfq	12,170,004	53,130,666	0.70%
2024-01-25	4.14	4.31	4.09	4.30	4.30	qfq	13,749,646	57,892,749	4.12%
2024-01-24	4.09	4.20	3.96	4.13	4.13	qfq	16,456,100	67,173,629	1.72%
2024-01-23	4.15	4.22	3.97	4.06	4.06	qfq	16,972,685	68,617,876	-2.40%
2024-01-22	4.47	4.48	4.09	4.16	4.16	qfq	14,356,470	61,786,527	-7.14%
2024-01-19	4.57	4.57	4.45	4.48	4.48	qfq	11,987,100	53,896,671	-2.18%
2024-01-18	4.59	4.64	4.42	4.58	4.58	qfq	17,924,688	81,118,220	-1.29%
2024-01-17	4.69	4.79	4.63	4.64	4.64	qfq	15,275,600	71,820,414	-1.49%
2024-01-16	4.66	4.75	4.63	4.71	4.71	qfq	13,816,085	64,771,832	1.07%
2024-01-15	4.68	4.69	4.62	4.66	4.66	qfq	8,036,330	37,469,518	-0.21%
2024-01-12	4.69	4.74	4.64	4.67	4.67	qfq	9,902,100	46,463,070	-0.64%
2024-01-11	4.65	4.71	4.61	4.70	4.70	qfq	12,006,772	55,958,962	1.29%
2024-01-10	4.63	4.70	4.57	4.64	4.64	qfq	10,167,801	47,206,127	-0.22%
2024-01-09	4.61	4.71	4.60	4.65	4.65	qfq	12,699,980	59,064,781	1.09%
2024-01-08	4.65	4.70	4.59	4.60	4.60	qfq	12,559,200	58,077,548	-1.71%
2024-01-05	4.77	4.81	4.65	4.68	4.68	qfq	15,992,000	75,337,448	-1.89%
2024-01-04	4.74	4.98	4.73	4.77	4.77	qfq	17,470,422	83,308,562	0.00%
2024-01-03	4.76	4.81	4.70	4.77	4.77	qfq	32,677,991	155,405,073	-0.83%
2024-01-02	4.70	5.06	4.68	4.81	4.81	qfq	51,940,667	253,513,375	2.56%
2023-12-29	4.48	4.69	4.47	4.69	4.69	qfq	23,423,253	108,191,866	4.45%
2023-12-28	4.30	4.50	4.26	4.49	4.49	qfq	15,134,411	67,085,259	4.18%
2023-12-27	4.28	4.32	4.22	4.31	4.31	qfq	5,918,461	25,310,717	0.70%
2023-12-26	4.34	4.34	4.24	4.28	4.28	qfq	9,056,838	38,791,373	-1.38%
2023-12-25	4.39	4.40	4.30	4.34	4.34	qfq	7,935,000	34,441,022	-0.91%
2023-12-22	4.43	4.47	4.35	4.38	4.38	qfq	8,972,040	39,394,531	-1.13%
2023-12-21	4.34	4.44	4.29	4.43	4.43	qfq	10,676,020	46,656,939	1.37%
2023-12-20	4.43	4.45	4.35	4.37	4.37	qfq	7,470,468	32,828,639	-0.68%
2023-12-19	4.43	4.45	4.36	4.40	4.40	qfq	8,202,700	36,036,304	-1.12%
2023-12-18	4.46	4.51	4.42	4.45	4.45	qfq	9,643,771	43,059,525	-0.67%
2023-12-15	4.50	4.55	4.45	4.48	4.48	qfq	13,940,051	62,531,850	-0.44%
2023-12-14	4.46	4.54	4.44	4.50	4.50	qfq	13,823,802	62,273,516	1.35%
2023-12-13	4.44	4.50	4.39	4.44	4.44	qfq	10,889,141	48,478,662	0.91%
2023-12-12	4.38	4.42	4.35	4.40	4.40	qfq	9,544,180	41,864,378	0.46%
2023-12-11	4.32	4.40	4.29	4.38	4.38	qfq	10,974,401	47,825,466	1.15%
2023-12-08	4.44	4.46	4.32	4.33	4.33	qfq	10,657,100	46,540,583	-2.04%
2023-12-07	4.46	4.49	4.40	4.42	4.42	qfq	10,575,700	46,751,148	-1.12%
2023-12-06	4.44	4.50	4.41	4.47	4.47	qfq	8,347,800	37,328,601	0.90%
2023-12-05	4.45	4.51	4.43	4.43	4.43	qfq	8,339,700	37,266,354	-1.56%
2023-12-04	4.48	4.52	4.47	4.50	4.50	qfq	9,863,364	44,328,147	0.67%
2023-12-01	4.51	4.51	4.45	4.47	4.47	qfq	9,302,990	41,639,713	-0.89%
2023-11-30	4.55	4.57	4.46	4.51	4.51	qfq	9,389,701	42,214,061	-0.88%
2023-11-29	4.55	4.61	4.53	4.55	4.55	qfq	10,286,222	46,934,684	0.00%
2023-11-28	4.50	4.56	4.48	4.55	4.55	qfq	12,375,139	56,099,387	0.44%
2023-11-27	4.43	4.56	4.41	4.53	4.53	qfq	18,683,525	84,494,524	1.80%
2023-11-24	4.48	4.53	4.41	4.45	4.45	qfq	9,490,839	42,298,430	-0.22%
2023-11-23	4.43	4.49	4.41	4.46	4.46	qfq	7,707,614	34,382,006	0.22%
2023-11-22	4.48	4.50	4.44	4.45	4.45	qfq	13,383,545	59,754,924	-0.45%
2023-11-21	4.60	4.60	4.44	4.47	4.47	qfq	17,784,170	80,025,777	-1.97%
2023-11-20	4.52	4.60	4.48	4.56	4.56	qfq	18,954,700	86,226,410	1.79%
2023-11-17	4.40	4.51	4.36	4.48	4.48	qfq	17,708,838	78,715,822	2.28%
2023-11-16	4.40	4.46	4.37	4.38	4.38	qfq	9,926,600	43,782,446	-0.23%
2023-11-15	4.40	4.42	4.37	4.39	4.39	qfq	8,967,580	39,403,280	0.23%
2023-11-14	4.40	4.43	4.36	4.38	4.38	qfq	10,687,102	46,800,562	-0.68%
2023-11-13	4.33	4.42	4.30	4.41	4.41	qfq	18,063,270	79,190,198	2.80%
2023-11-10	4.29	4.32	4.25	4.29	4.29	qfq	7,430,678	31,879,455	0.00%
2023-11-09	4.30	4.33	4.27	4.29	4.29	qfq	8,006,630	34,399,151	-0.23%
2023-11-08	4.31	4.34	4.27	4.30	4.30	qfq	13,628,510	58,623,625	-0.23%
2023-11-07	4.31	4.34	4.27	4.31	4.31	qfq	14,741,616	63,567,400	0.70%
2023-11-06	4.26	4.32	4.23	4.28	4.28	qfq	12,854,009	54,836,433	0.47%
2023-11-03	4.25	4.31	4.24	4.26	4.26	qfq	9,421,938	40,240,310	0.24%
2023-11-02	4.30	4.35	4.24	4.25	4.25	qfq	13,761,800	58,996,393	-0.93%
2023-11-01	4.21	4.31	4.20	4.29	4.29	qfq	19,886,900	85,261,667	1.66%
2023-10-31	4.23	4.33	4.19	4.22	4.22	qfq	22,781,363	96,835,457	0.72%
2023-10-30	4.08	4.20	4.07	4.19	4.19	qfq	30,142,823	125,326,541	3.97%
2023-10-27	4.00	4.05	3.98	4.03	4.03	qfq	8,477,802	34,085,584	0.50%
2023-10-26	3.98	4.01	3.90	4.01	4.01	qfq	9,548,100	37,827,439	1.01%
2023-10-25	3.94	4.02	3.94	3.97	3.97	qfq	8,284,600	33,029,485	1.53%
2023-10-24	3.89	3.94	3.83	3.91	3.91	qfq	6,985,701	27,262,140	1.56%
2023-10-23	3.96	3.98	3.84	3.85	3.85	qfq	10,263,211	39,980,626	-3.02%
2023-10-20	3.94	4.06	3.92	3.97	3.97	qfq	7,230,474	28,823,821	0.76%
2023-10-19	3.97	4.06	3.92	3.94	3.94	qfq	7,865,792	31,360,911	-0.51%
2023-10-18	4.05	4.05	3.96	3.96	3.96	qfq	5,921,301	23,586,184	-2.22%
2023-10-17	4.07	4.09	4.02	4.05	4.05	qfq	5,371,904	21,771,345	-0.49%
2023-10-16	4.08	4.10	4.03	4.07	4.07	qfq	6,074,717	24,665,175	-0.25%
2023-10-13	4.11	4.11	4.05	4.08	4.08	qfq	6,335,123	25,817,329	-0.97%
2023-10-12	4.10	4.13	4.06	4.12	4.12	qfq	7,724,293	31,684,725	0.98%
2023-10-11	4.10	4.11	4.04	4.08	4.08	qfq	7,427,702	30,316,974	-0.49%
2023-10-10	4.09	4.13	4.08	4.10	4.10	qfq	7,767,602	31,839,502	0.24%
2023-10-09	4.06	4.10	4.04	4.09	4.09	qfq	9,772,900	39,787,622	0.74%
2023-09-28	3.99	4.08	3.97	4.06	4.06	qfq	7,776,900	31,437,243	1.75%
2023-09-27	3.93	4.00	3.90	3.99	3.99	qfq	6,309,600	25,095,521	1.53%
2023-09-26	3.97	3.98	3.92	3.93	3.93	qfq	4,601,800	18,132,142	-0.76%
2023-09-25	4.00	4.02	3.94	3.96	3.96	qfq	5,569,300	22,085,715	-1.00%
2023-09-22	3.91	4.00	3.90	4.00	4.00	qfq	5,639,702	22,353,813	1.78%
2023-09-21	3.92	3.96	3.91	3.93	3.93	qfq	3,566,980	14,027,491	0.00%
2023-09-20	3.99	4.00	3.93	3.93	3.93	qfq	4,982,797	19,764,460	-1.01%
2023-09-19	4.05	4.05	3.95	3.97	3.97	qfq	7,687,500	30,718,338	-1.98%
2023-09-18	3.98	4.07	3.92	4.05	4.05	qfq	8,362,653	33,701,529	2.27%
2023-09-15	3.97	3.99	3.95	3.96	3.96	qfq	5,265,464	20,902,049	-0.25%
2023-09-14	4.00	4.02	3.94	3.97	3.97	qfq	8,567,180	34,005,439	-1.00%
2023-09-13	4.05	4.07	3.97	4.01	4.01	qfq	7,727,556	31,066,596	-1.23%
2023-09-12	4.07	4.08	4.05	4.06	4.06	qfq	4,785,647	19,454,585	-0.49%
2023-09-11	4.03	4.09	3.99	4.08	4.08	qfq	7,189,751	29,075,363	1.49%
2023-09-08	4.03	4.05	4.00	4.02	4.02	qfq	4,690,300	18,844,273	0.00%
2023-09-07	4.11	4.13	4.02	4.02	4.02	qfq	7,830,000	31,779,549	-2.19%
2023-09-06	4.07	4.11	4.04	4.11	4.11	qfq	6,737,900	27,545,340	0.74%
2023-09-05	4.09	4.09	4.03	4.08	4.08	qfq	6,541,190	26,600,689	-0.49%
2023-09-04	4.03	4.10	4.02	4.10	4.10	qfq	7,379,701	29,990,605	1.74%
2023-09-01	4.04	4.08	4.02	4.03	4.03	qfq	7,210,597	29,133,917	-0.49%
2023-08-31	4.10	4.10	4.03	4.05	4.05	qfq	7,714,796	31,251,211	-0.74%
2023-08-30	4.03	4.11	4.02	4.08	4.08	qfq	10,964,059	44,688,777	0.99%
2023-08-29	3.90	4.05	3.90	4.04	4.04	qfq	12,324,202	49,500,891	3.32%
2023-08-28	3.95	4.00	3.90	3.91	3.91	qfq	14,874,995	58,876,669	2.89%
2023-08-25	3.85	3.90	3.79	3.80	3.80	qfq	8,525,100	32,745,172	-2.06%
2023-08-24	3.91	3.92	3.83	3.88	3.88	qfq	6,512,423	25,267,107	-0.26%
2023-08-23	3.97	3.97	3.89	3.89	3.89	qfq	8,143,300	31,906,491	-1.77%
2023-08-22	4.01	4.04	3.89	3.96	3.96	qfq	10,516,196	41,523,724	-1.25%
2023-08-21	4.00	4.06	3.99	4.01	4.01	qfq	8,199,554	33,034,823	0.25%
2023-08-18	4.03	4.09	4.00	4.00	4.00	qfq	10,949,801	44,363,855	-0.99%
2023-08-17	3.95	4.05	3.91	4.04	4.04	qfq	12,153,001	48,426,635	2.54%
2023-08-16	3.99	4.00	3.94	3.94	3.94	qfq	8,250,900	32,718,769	-1.25%
2023-08-15	4.02	4.04	3.96	3.99	3.99	qfq	8,252,882	32,983,556	-0.75%
2023-08-14	3.99	4.03	3.95	4.02	4.02	qfq	8,956,344	35,734,592	0.75%
2023-08-11	4.08	4.09	3.99	3.99	3.99	qfq	15,125,733	60,744,327	-2.21%
2023-08-10	4.06	4.09	4.04	4.08	4.08	qfq	7,026,771	28,544,208	0.49%
2023-08-09	4.13	4.13	4.04	4.06	4.06	qfq	11,548,500	46,976,348	-1.69%
2023-08-08	4.23	4.26	4.13	4.13	4.13	qfq	15,925,400	66,519,056	-3.28%
2023-08-07	4.16	4.30	4.15	4.27	4.27	qfq	18,623,800	78,996,704	1.67%
2023-08-04	4.33	4.35	4.19	4.20	4.20	qfq	24,868,526	105,329,784	-3.00%
2023-08-03	4.44	4.45	4.30	4.33	4.33	qfq	17,789,100	77,347,575	-2.70%
2023-08-02	4.44	4.48	4.39	4.45	4.45	qfq	26,184,801	115,947,135	-0.67%
2023-08-01	4.34	4.65	4.31	4.48	4.48	qfq	46,172,840	206,721,499	3.23%
2023-07-31	4.31	4.35	4.28	4.34	4.34	qfq	10,719,941	46,225,174	0.93%
2023-07-28	4.32	4.35	4.24	4.30	4.30	qfq	11,947,700	51,365,049	-0.69%
2023-07-27	4.29	4.39	4.29	4.33	4.33	qfq	13,536,601	58,745,072	0.46%
2023-07-26	4.36	4.38	4.28	4.31	4.31	qfq	14,323,900	61,694,074	-1.37%
2023-07-25	4.40	4.43	4.34	4.37	4.37	qfq	16,433,800	71,839,249	-0.23%
2023-07-24	4.34	4.45	4.31	4.38	4.38	qfq	15,957,100	69,992,836	0.92%
2023-07-21	4.42	4.42	4.30	4.34	4.34	qfq	15,377,576	66,907,387	-2.03%
2023-07-20	4.49	4.57	4.40	4.43	4.43	qfq	22,152,179	98,896,328	-0.89%
2023-07-19	4.44	4.60	4.39	4.47	4.47	qfq	32,070,219	143,983,511	1.13%
2023-07-18	4.30	4.48	4.27	4.42	4.42	qfq	26,733,530	117,946,895	2.55%