SECURITY DETAIL · RAW DATA

襄阳轴承000678.SZ

ASZSECNYSTOCK

最近收盘价7.872026-07-17

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）12,535,325

成交额（元）100,690,244

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	8.28	8.40	7.75	7.87	7.87	qfq	12,535,325	100,690,244	-5.18%
2026-07-16	8.02	8.39	8.00	8.30	8.30	qfq	13,234,025	109,540,889	2.47%
2026-07-15	7.96	8.27	7.92	8.10	8.10	qfq	9,510,800	77,276,084	1.00%
2026-07-14	7.93	8.04	7.76	8.02	8.02	qfq	9,214,887	73,032,826	1.01%
2026-07-13	8.43	8.44	7.91	7.94	7.94	qfq	12,887,000	104,122,343	-6.26%
2026-07-10	8.05	8.69	7.99	8.47	8.47	qfq	18,056,763	151,916,749	4.70%
2026-07-09	8.18	8.29	7.89	8.09	8.09	qfq	12,264,630	99,088,146	-2.06%
2026-07-08	8.53	8.53	8.25	8.26	8.26	qfq	11,303,535	94,378,033	-3.28%
2026-07-07	9.01	9.23	8.53	8.54	8.54	qfq	14,363,209	126,053,815	-4.90%
2026-07-06	9.50	9.50	8.96	8.98	8.98	qfq	22,978,401	210,630,861	-6.36%
2026-07-03	9.09	9.83	9.05	9.59	9.59	qfq	33,833,311	322,224,095	6.79%
2026-07-02	8.95	9.36	8.88	8.98	8.98	qfq	17,391,267	159,228,442	0.45%
2026-07-01	8.55	9.13	8.50	8.94	8.94	qfq	20,145,223	178,876,068	5.18%
2026-06-30	8.31	8.55	8.26	8.50	8.50	qfq	11,439,359	96,336,762	1.80%
2026-06-29	8.35	8.41	8.05	8.35	8.35	qfq	13,076,100	107,972,185	0.00%
2026-06-26	8.64	8.64	8.34	8.35	8.35	qfq	13,791,984	116,336,666	-4.24%
2026-06-25	8.94	8.98	8.54	8.72	8.72	qfq	17,182,783	149,680,500	-2.57%
2026-06-24	9.24	9.29	8.81	8.95	8.95	qfq	14,141,622	126,824,573	-3.03%
2026-06-23	8.81	9.35	8.70	9.23	9.23	qfq	22,519,866	206,897,467	2.90%
2026-06-22	9.62	9.64	8.75	8.97	8.97	qfq	26,733,915	240,143,176	-7.72%
2026-06-18	9.55	10.00	9.41	9.72	9.72	qfq	15,133,834	146,717,690	0.83%
2026-06-17	9.93	9.93	9.61	9.64	9.64	qfq	12,180,621	118,702,464	-4.08%
2026-06-16	9.85	10.35	9.54	10.05	10.05	qfq	17,595,475	175,680,096	1.82%
2026-06-15	9.80	9.95	9.68	9.87	9.87	qfq	11,721,178	115,116,935	0.92%
2026-06-12	10.17	10.29	9.49	9.78	9.78	qfq	19,974,964	195,668,761	-4.49%
2026-06-11	11.00	11.14	10.24	10.24	10.24	qfq	16,758,030	174,194,725	-10.02%
2026-06-10	11.45	11.55	11.36	11.38	11.38	qfq	8,061,045	91,976,298	-1.90%
2026-06-09	11.80	11.80	11.45	11.60	11.60	qfq	9,124,763	105,720,798	1.05%
2026-06-08	11.36	11.77	11.36	11.48	11.48	qfq	10,254,110	118,548,984	-2.96%
2026-06-05	11.58	12.12	11.32	11.83	11.83	qfq	15,457,220	180,593,514	1.28%
2026-06-04	11.81	11.95	11.52	11.68	11.68	qfq	10,982,950	128,544,841	-2.01%
2026-06-03	12.02	12.24	11.79	11.92	11.92	qfq	14,569,612	175,028,080	-1.97%
2026-06-02	11.75	12.16	11.70	12.16	12.16	qfq	17,978,772	215,785,206	4.38%
2026-06-01	11.44	11.84	11.37	11.65	11.65	qfq	8,836,394	102,667,821	1.84%
2026-05-29	11.79	11.99	11.40	11.44	11.44	qfq	12,897,282	149,405,030	-3.46%
2026-05-28	11.60	12.02	11.52	11.85	11.85	qfq	11,766,808	138,583,971	0.77%
2026-05-27	12.16	12.30	11.69	11.76	11.76	qfq	21,150,173	252,916,575	-6.15%
2026-05-26	12.20	12.96	12.10	12.53	12.53	qfq	25,927,234	325,747,538	4.42%
2026-05-25	12.37	12.43	11.91	12.00	12.00	qfq	16,702,212	201,587,455	-3.07%
2026-05-22	12.30	12.47	11.90	12.38	12.38	qfq	14,722,015	180,917,698	0.24%
2026-05-21	12.51	12.80	12.30	12.35	12.35	qfq	20,120,707	252,765,603	-0.72%
2026-05-20	13.15	13.17	12.43	12.44	12.44	qfq	23,414,950	296,390,359	-5.76%
2026-05-19	13.19	13.29	12.95	13.20	13.20	qfq	18,418,275	241,726,777	0.08%
2026-05-18	13.05	13.40	12.85	13.19	13.19	qfq	32,417,812	422,743,582	-1.93%
2026-05-15	12.92	13.80	12.72	13.45	13.45	qfq	49,759,897	666,575,784	2.05%
2026-05-14	13.31	13.90	13.04	13.18	13.18	qfq	48,388,978	654,525,726	-0.15%
2026-05-13	12.81	13.29	12.58	13.20	13.20	qfq	31,717,289	412,448,563	3.04%
2026-05-12	12.99	13.19	12.81	12.81	12.81	qfq	30,240,178	392,679,272	-0.85%
2026-05-11	13.40	13.40	12.89	12.92	12.92	qfq	54,873,379	713,739,908	-4.23%
2026-05-08	12.21	13.49	12.04	13.49	13.49	qfq	58,265,140	770,884,962	10.03%
2026-05-07	11.84	12.39	11.77	12.26	12.26	qfq	17,561,392	214,613,706	3.90%
2026-05-06	11.64	11.83	11.63	11.80	11.80	qfq	8,492,159	99,897,293	1.37%
2026-04-30	11.45	11.73	11.39	11.64	11.64	qfq	8,388,538	97,245,413	1.31%
2026-04-29	11.43	11.54	11.42	11.49	11.49	qfq	6,028,228	69,317,953	0.61%
2026-04-28	11.80	11.81	11.41	11.42	11.42	qfq	10,043,790	115,707,476	-2.97%
2026-04-27	11.64	11.87	11.61	11.77	11.77	qfq	6,503,273	76,658,049	0.26%
2026-04-24	12.00	12.01	11.74	11.74	11.74	qfq	10,390,100	122,779,979	-3.22%
2026-04-23	12.01	12.30	11.80	12.13	12.13	qfq	15,050,884	181,732,539	0.66%
2026-04-22	12.01	12.16	11.93	12.05	12.05	qfq	10,554,187	126,648,359	-0.33%
2026-04-21	12.40	12.40	12.01	12.09	12.09	qfq	14,562,579	176,671,943	-2.74%
2026-04-20	12.31	12.46	12.08	12.43	12.43	qfq	12,819,078	158,709,054	1.30%
2026-04-17	12.52	12.62	12.25	12.27	12.27	qfq	17,193,518	212,359,530	-2.77%
2026-04-16	12.74	12.79	12.53	12.62	12.62	qfq	11,662,900	147,218,020	0.16%
2026-04-15	12.80	12.90	12.52	12.60	12.60	qfq	17,901,564	227,716,909	-2.63%
2026-04-14	12.75	13.18	12.36	12.94	12.94	qfq	31,397,935	398,257,446	2.05%
2026-04-13	12.85	12.87	12.55	12.68	12.68	qfq	18,744,312	237,807,009	-2.54%
2026-04-10	12.95	13.28	12.84	13.01	13.01	qfq	27,106,032	353,766,705	0.00%
2026-04-09	13.20	13.54	12.88	13.01	13.01	qfq	34,273,602	451,223,652	-4.83%
2026-04-08	13.55	14.44	13.30	13.67	13.67	qfq	57,682,054	792,976,755	0.51%
2026-04-07	13.02	13.61	12.68	13.60	13.60	qfq	37,976,671	504,798,288	3.42%
2026-04-03	12.93	13.30	12.79	13.15	13.15	qfq	32,726,550	428,527,994	0.69%
2026-04-02	12.69	13.12	12.58	13.06	13.06	qfq	28,968,754	373,364,380	0.69%
2026-04-01	12.80	13.40	12.55	12.97	12.97	qfq	48,348,148	622,457,462	2.61%
2026-03-31	11.53	12.64	11.50	12.64	12.64	qfq	25,075,726	306,939,834	10.01%
2026-03-30	11.40	11.57	11.29	11.49	11.49	qfq	6,635,900	75,775,006	-0.69%
2026-03-27	11.31	11.59	11.31	11.57	11.57	qfq	7,607,619	87,339,651	0.09%
2026-03-26	11.67	12.19	11.55	11.56	11.56	qfq	13,289,677	157,224,942	-1.45%
2026-03-25	11.66	11.78	11.54	11.73	11.73	qfq	10,415,500	121,453,926	0.60%
2026-03-24	11.72	11.94	11.42	11.66	11.66	qfq	12,986,574	150,806,349	0.60%
2026-03-23	11.30	12.24	11.22	11.59	11.59	qfq	23,152,090	272,891,591	1.22%
2026-03-20	11.79	11.94	11.45	11.45	11.45	qfq	7,561,523	87,849,566	-2.88%
2026-03-19	12.09	12.09	11.74	11.79	11.79	qfq	8,858,830	105,262,699	-3.44%
2026-03-18	12.26	12.27	11.99	12.21	12.21	qfq	6,250,141	75,647,972	0.25%
2026-03-17	12.41	12.48	12.17	12.18	12.18	qfq	5,767,673	71,082,481	-1.69%
2026-03-16	12.31	12.41	12.24	12.39	12.39	qfq	5,349,501	65,903,888	0.32%
2026-03-13	12.59	12.60	12.33	12.35	12.35	qfq	6,627,901	82,548,837	-1.83%
2026-03-12	12.87	12.87	12.58	12.58	12.58	qfq	7,012,241	88,791,504	-2.25%
2026-03-11	12.93	13.04	12.83	12.87	12.87	qfq	7,367,529	95,178,411	-0.54%
2026-03-10	12.79	12.99	12.75	12.94	12.94	qfq	9,647,369	124,300,018	2.29%
2026-03-09	12.65	12.71	12.44	12.65	12.65	qfq	8,402,245	105,591,910	-1.40%
2026-03-06	12.65	12.87	12.57	12.83	12.83	qfq	7,786,784	99,654,190	1.34%
2026-03-05	12.65	12.78	12.60	12.66	12.66	qfq	7,398,340	93,775,717	0.96%
2026-03-04	12.34	12.59	12.13	12.54	12.54	qfq	9,748,918	121,607,955	1.37%
2026-03-03	13.05	13.15	12.34	12.37	12.37	qfq	14,628,968	186,199,766	-5.28%
2026-03-02	13.45	13.48	13.03	13.06	13.06	qfq	15,939,601	209,893,762	-4.18%
2026-02-27	13.72	13.72	13.59	13.63	13.63	qfq	7,715,816	105,101,252	-0.80%
2026-02-26	13.85	13.85	13.66	13.74	13.74	qfq	7,350,241	100,746,015	-0.43%
2026-02-25	13.76	13.84	13.63	13.80	13.80	qfq	7,784,000	107,208,167	0.29%
2026-02-24	13.87	13.91	13.61	13.76	13.76	qfq	10,178,033	140,049,018	0.95%
2026-02-13	13.44	13.79	13.42	13.63	13.63	qfq	10,019,899	136,575,433	1.04%
2026-02-12	13.61	13.68	13.49	13.49	13.49	qfq	8,187,829	110,929,332	-0.81%
2026-02-11	13.72	13.77	13.60	13.60	13.60	qfq	8,028,600	109,686,632	-1.73%
2026-02-10	13.61	13.94	13.53	13.84	13.84	qfq	14,091,996	194,370,208	1.69%
2026-02-09	13.60	13.72	13.56	13.61	13.61	qfq	10,143,355	138,096,377	0.89%
2026-02-06	13.32	13.62	13.25	13.49	13.49	qfq	9,385,607	126,843,969	0.67%
2026-02-05	13.79	13.79	13.40	13.40	13.40	qfq	11,175,195	150,908,230	-2.97%
2026-02-04	13.88	13.94	13.74	13.81	13.81	qfq	9,460,684	130,827,184	-1.22%
2026-02-03	13.94	14.07	13.81	13.98	13.98	qfq	9,952,533	138,638,521	0.36%
2026-02-02	13.90	14.30	13.82	13.93	13.93	qfq	11,479,059	160,614,726	-1.83%
2026-01-30	13.75	14.35	13.68	14.19	14.19	qfq	16,654,773	233,498,093	2.75%
2026-01-29	14.08	14.16	13.72	13.81	13.81	qfq	13,787,329	192,088,609	-1.92%
2026-01-28	14.19	14.30	14.01	14.08	14.08	qfq	10,986,009	155,055,686	-1.19%
2026-01-27	14.45	14.51	14.00	14.25	14.25	qfq	17,195,500	243,653,328	-2.06%
2026-01-26	15.01	15.04	14.38	14.55	14.55	qfq	24,427,808	357,385,759	-3.58%
2026-01-23	14.93	15.25	14.86	15.09	15.09	qfq	23,873,369	359,009,290	1.00%
2026-01-22	14.89	15.07	14.78	14.94	14.94	qfq	20,696,565	309,360,222	1.15%
2026-01-21	14.70	14.91	14.52	14.77	14.77	qfq	14,382,461	212,331,750	-0.47%
2026-01-20	14.90	15.15	14.74	14.84	14.84	qfq	19,244,452	286,561,144	-1.40%
2026-01-19	14.97	15.20	14.84	15.05	15.05	qfq	23,324,241	350,458,538	0.74%
2026-01-16	14.63	15.07	14.63	14.94	14.94	qfq	30,609,409	456,237,316	2.12%
2026-01-15	15.07	15.12	14.51	14.63	14.63	qfq	29,699,550	437,042,911	-2.34%
2026-01-14	14.99	15.38	14.69	14.98	14.98	qfq	40,634,146	612,019,056	-0.47%
2026-01-13	15.70	15.94	15.00	15.05	15.05	qfq	48,736,119	749,480,911	-4.87%
2026-01-12	15.81	15.90	15.54	15.82	15.82	qfq	52,768,329	829,708,177	1.54%
2026-01-09	16.12	16.12	15.53	15.58	15.58	qfq	70,439,318	1,110,411,702	-1.83%
2026-01-08	15.03	16.50	14.90	15.87	15.87	qfq	105,664,830	1,687,445,995	5.80%
2026-01-07	15.27	15.35	14.87	15.00	15.00	qfq	41,980,263	631,846,481	-2.72%
2026-01-06	14.92	15.59	14.80	15.42	15.42	qfq	55,848,054	853,121,908	2.66%
2026-01-05	14.85	15.18	14.68	15.02	15.02	qfq	35,089,390	524,318,293	-0.07%
2025-12-31	15.30	15.30	14.85	15.03	15.03	qfq	46,063,535	690,698,616	-2.66%
2025-12-30	14.43	15.80	14.31	15.44	15.44	qfq	75,364,024	1,143,555,527	5.32%
2025-12-29	14.95	15.11	14.59	14.66	14.66	qfq	49,669,299	739,556,495	1.31%
2025-12-26	14.60	14.79	14.22	14.47	14.47	qfq	37,537,938	544,801,981	-2.10%
2025-12-25	14.26	14.87	14.26	14.78	14.78	qfq	48,909,041	716,478,861	3.72%
2025-12-24	14.10	14.29	13.96	14.25	14.25	qfq	24,176,774	343,232,711	0.14%
2025-12-23	14.60	14.69	14.13	14.23	14.23	qfq	40,289,854	574,865,974	-4.18%
2025-12-22	14.58	15.22	14.38	14.85	14.85	qfq	56,322,881	830,559,233	2.34%
2025-12-19	14.04	15.30	14.04	14.51	14.51	qfq	57,563,368	849,493,254	3.94%
2025-12-18	14.20	14.65	13.90	13.96	13.96	qfq	39,299,442	558,009,982	-3.99%
2025-12-17	14.39	15.09	14.00	14.54	14.54	qfq	49,310,156	714,256,733	-2.55%
2025-12-16	15.39	15.85	14.80	14.92	14.92	qfq	65,275,862	1,005,352,944	-3.05%
2025-12-15	14.97	15.85	14.97	15.39	15.39	qfq	70,807,965	1,096,230,949	0.92%
2025-12-12	15.10	15.48	14.70	15.25	15.25	qfq	64,561,363	981,962,721	0.99%
2025-12-11	15.02	15.54	14.84	15.10	15.10	qfq	80,344,079	1,216,520,006	-2.64%
2025-12-10	14.07	15.51	14.00	15.51	15.51	qfq	70,619,912	1,070,726,729	10.00%
2025-12-09	14.63	14.79	14.10	14.10	14.10	qfq	56,722,416	816,292,529	-5.87%
2025-12-08	14.90	15.25	14.29	14.98	14.98	qfq	72,832,702	1,075,806,175	2.67%
2025-12-05	14.40	14.99	13.60	14.59	14.59	qfq	85,329,362	1,216,855,037	-2.73%
2025-12-04	16.28	16.74	15.00	15.00	15.00	qfq	124,021,576	1,986,286,188	-1.45%
2025-12-03	14.36	15.75	14.05	15.22	15.22	qfq	121,409,250	1,841,514,567	6.28%
2025-12-02	14.45	14.85	14.23	14.32	14.32	qfq	51,905,766	746,174,052	-2.32%
2025-12-01	14.81	15.42	14.66	14.66	14.66	qfq	98,985,319	1,479,907,309	-0.68%
2025-11-28	13.24	14.76	13.04	14.76	14.76	qfq	64,801,341	930,255,775	9.99%
2025-11-27	13.71	13.83	13.35	13.42	13.42	qfq	39,245,317	530,157,361	-2.33%
2025-11-26	13.65	14.50	13.40	13.74	13.74	qfq	77,794,841	1,076,376,275	-0.94%
2025-11-25	12.66	13.87	12.50	13.87	13.87	qfq	72,853,002	989,769,819	9.99%
2025-11-24	12.75	12.76	12.25	12.61	12.61	qfq	32,188,914	402,322,883	-2.63%
2025-11-21	11.96	13.29	11.60	12.95	12.95	qfq	46,485,134	598,141,938	7.20%
2025-11-20	12.44	12.50	12.03	12.08	12.08	qfq	11,193,812	136,632,739	-3.05%
2025-11-19	12.71	12.79	12.41	12.46	12.46	qfq	8,819,910	110,214,210	-1.97%
2025-11-18	12.87	12.87	12.70	12.71	12.71	qfq	7,079,510	90,267,783	-1.47%
2025-11-17	12.88	13.00	12.79	12.90	12.90	qfq	6,463,138	83,260,153	0.00%
2025-11-14	13.00	13.07	12.90	12.90	12.90	qfq	7,420,338	96,319,497	-1.38%
2025-11-13	13.03	13.11	12.85	13.08	13.08	qfq	7,173,382	93,334,433	0.31%
2025-11-12	13.15	13.22	13.00	13.04	13.04	qfq	9,610,740	125,553,833	-1.44%
2025-11-11	13.36	13.40	13.20	13.23	13.23	qfq	10,352,211	137,405,321	-0.97%
2025-11-10	13.59	13.59	13.31	13.36	13.36	qfq	14,429,189	192,651,244	-1.84%
2025-11-07	14.00	14.12	13.60	13.61	13.61	qfq	29,414,278	403,012,290	-4.29%
2025-11-06	13.75	14.64	13.54	14.22	14.22	qfq	46,412,363	659,266,921	3.72%
2025-11-05	13.47	14.20	13.46	13.71	13.71	qfq	24,825,041	343,729,255	0.81%
2025-11-04	13.70	13.84	13.43	13.60	13.60	qfq	17,497,697	237,877,982	-0.80%
2025-11-03	13.39	13.88	13.35	13.71	13.71	qfq	20,697,709	282,255,768	2.47%
2025-10-31	13.16	13.44	13.13	13.38	13.38	qfq	10,972,214	146,656,990	1.13%
2025-10-30	13.40	13.48	13.23	13.23	13.23	qfq	9,322,901	124,209,347	-1.19%
2025-10-29	13.44	13.44	13.26	13.39	13.39	qfq	8,847,520	117,882,959	-0.37%
2025-10-28	13.38	13.62	13.27	13.44	13.44	qfq	12,007,715	161,275,824	0.45%
2025-10-27	13.38	13.48	13.33	13.38	13.38	qfq	7,719,979	103,376,302	0.07%
2025-10-24	13.45	13.53	13.35	13.37	13.37	qfq	7,317,993	98,236,356	-0.45%
2025-10-23	13.57	13.62	13.26	13.43	13.43	qfq	11,020,600	147,522,911	-2.04%
2025-10-22	13.51	13.93	13.45	13.71	13.71	qfq	14,414,824	197,819,855	1.26%
2025-10-21	13.35	13.58	13.24	13.54	13.54	qfq	11,267,901	151,678,271	1.27%
2025-10-20	13.15	13.45	13.15	13.37	13.37	qfq	10,030,712	134,007,708	2.37%
2025-10-17	13.38	13.43	13.04	13.06	13.06	qfq	9,066,100	119,837,152	-1.95%
2025-10-16	13.52	13.62	13.30	13.32	13.32	qfq	10,138,554	136,151,313	-2.42%
2025-10-15	13.35	13.65	13.19	13.65	13.65	qfq	13,264,823	178,791,315	2.25%
2025-10-14	13.46	13.77	13.30	13.35	13.35	qfq	11,833,247	159,831,625	-0.74%
2025-10-13	13.00	13.50	12.70	13.45	13.45	qfq	13,018,020	172,280,580	-1.03%
2025-10-10	13.72	13.84	13.58	13.59	13.59	qfq	11,695,200	159,978,454	-0.88%
2025-10-09	13.45	13.74	13.37	13.71	13.71	qfq	15,407,142	210,109,558	2.39%
2025-09-30	13.35	13.50	13.35	13.39	13.39	qfq	9,577,490	128,462,912	0.30%
2025-09-29	13.50	13.65	13.25	13.35	13.35	qfq	15,191,202	203,149,366	-2.20%
2025-09-26	13.66	13.88	13.56	13.65	13.65	qfq	10,269,324	141,216,306	-0.80%
2025-09-25	13.80	14.09	13.71	13.76	13.76	qfq	11,189,331	155,244,260	-0.94%
2025-09-24	13.84	13.93	13.55	13.89	13.89	qfq	13,678,892	187,802,057	0.14%
2025-09-23	14.50	14.57	13.57	13.87	13.87	qfq	17,770,258	247,826,043	-4.34%
2025-09-22	14.53	14.75	14.48	14.50	14.50	qfq	10,710,276	156,098,008	-0.41%
2025-09-19	14.90	14.91	14.52	14.56	14.56	qfq	21,402,400	313,012,414	-3.32%
2025-09-18	15.16	15.55	15.00	15.06	15.06	qfq	23,977,954	365,004,893	-0.73%
2025-09-17	15.25	15.36	15.12	15.17	15.17	qfq	19,838,430	301,849,066	-1.37%
2025-09-16	15.10	15.58	14.98	15.38	15.38	qfq	29,212,122	446,594,689	2.33%
2025-09-15	14.91	15.25	14.88	15.03	15.03	qfq	12,915,250	194,662,785	0.27%
2025-09-12	15.11	15.15	14.98	14.99	14.99	qfq	14,120,262	212,564,150	-0.60%
2025-09-11	14.91	15.08	14.80	15.08	15.08	qfq	14,916,490	223,189,055	0.60%
2025-09-10	15.09	15.15	14.95	14.99	14.99	qfq	10,319,183	154,941,508	-0.66%
2025-09-09	15.23	15.27	15.06	15.09	15.09	qfq	13,369,300	202,029,924	-1.50%
2025-09-08	15.10	15.43	15.00	15.32	15.32	qfq	15,959,979	244,402,037	0.72%
2025-09-05	15.03	15.29	14.80	15.21	15.21	qfq	15,107,050	227,564,923	1.54%
2025-09-04	15.06	15.29	14.70	14.98	14.98	qfq	17,925,828	269,961,718	-1.06%
2025-09-03	15.95	15.96	15.10	15.14	15.14	qfq	26,454,876	407,914,780	-5.08%
2025-09-02	15.40	16.25	14.98	15.95	15.95	qfq	50,515,354	791,685,776	3.64%
2025-09-01	15.30	15.40	15.14	15.39	15.39	qfq	15,343,200	234,454,282	0.59%
2025-08-29	15.48	15.53	15.26	15.30	15.30	qfq	17,528,182	269,189,689	-1.16%
2025-08-28	15.55	15.70	15.00	15.48	15.48	qfq	30,498,251	467,435,721	-0.45%
2025-08-27	16.19	16.22	15.55	15.55	15.55	qfq	41,546,134	661,152,587	-4.01%
2025-08-26	16.36	16.36	16.02	16.20	16.20	qfq	24,267,564	392,434,541	-0.92%
2025-08-25	16.27	16.71	16.16	16.35	16.35	qfq	36,103,764	591,206,753	0.55%
2025-08-22	16.16	16.30	15.98	16.26	16.26	qfq	29,513,483	475,976,844	0.31%
2025-08-21	16.70	16.70	16.13	16.21	16.21	qfq	41,123,280	672,000,524	-2.82%
2025-08-20	16.30	16.95	16.18	16.68	16.68	qfq	55,864,164	933,133,110	1.34%
2025-08-19	16.21	16.79	15.91	16.46	16.46	qfq	60,257,733	989,500,820	1.60%
2025-08-18	15.93	16.34	15.90	16.20	16.20	qfq	36,487,657	589,053,791	1.69%
2025-08-15	15.83	15.98	15.77	15.93	15.93	qfq	21,447,300	341,358,290	0.63%
2025-08-14	16.16	16.17	15.70	15.83	15.83	qfq	35,982,701	573,317,843	-2.70%
2025-08-13	16.13	16.38	15.97	16.27	16.27	qfq	36,213,815	585,025,360	0.93%
2025-08-12	16.12	16.24	15.92	16.12	16.12	qfq	25,326,557	407,022,517	-0.06%
2025-08-11	16.02	16.25	15.97	16.13	16.13	qfq	26,283,603	424,187,336	-0.31%
2025-08-08	16.28	16.70	16.10	16.18	16.18	qfq	33,922,604	554,351,872	-1.40%
2025-08-07	16.46	16.68	16.30	16.41	16.41	qfq	43,065,322	708,192,449	-2.03%
2025-08-06	16.20	17.50	16.09	16.75	16.75	qfq	74,821,530	1,259,308,777	3.46%
2025-08-05	16.38	16.45	16.12	16.19	16.19	qfq	32,798,485	532,893,215	-0.98%
2025-08-04	15.55	16.43	15.42	16.35	16.35	qfq	42,570,777	685,076,167	4.01%
2025-08-01	15.58	15.83	15.30	15.72	15.72	qfq	25,584,829	399,165,602	1.16%
2025-07-31	15.50	15.70	15.42	15.54	15.54	qfq	18,690,884	291,596,307	-0.38%
2025-07-30	16.07	16.07	15.60	15.60	15.60	qfq	31,805,546	499,979,353	-3.17%
2025-07-29	16.33	16.33	16.01	16.11	16.11	qfq	26,135,895	421,180,770	-1.29%
2025-07-28	16.29	16.61	16.20	16.32	16.32	qfq	32,219,811	527,550,838	0.25%
2025-07-25	16.12	16.38	16.06	16.28	16.28	qfq	30,849,800	499,425,719	0.37%
2025-07-24	16.07	16.35	16.01	16.22	16.22	qfq	29,556,372	478,012,831	0.43%
2025-07-23	16.77	16.77	16.05	16.15	16.15	qfq	58,770,146	955,558,521	-4.61%
2025-07-22	17.12	17.82	16.89	16.93	16.93	qfq	80,622,801	1,388,733,293	-2.98%
2025-07-21	16.81	17.98	16.60	17.45	17.45	qfq	104,726,185	1,811,423,480	5.06%
2025-07-18	17.01	17.09	16.59	16.61	16.61	qfq	58,823,001	987,793,671	-2.24%
2025-07-17	16.88	17.50	16.47	16.99	16.99	qfq	91,121,006	1,551,212,209	-0.41%
2025-07-16	16.48	17.21	16.08	17.06	17.06	qfq	103,363,562	1,727,696,022	3.08%
2025-07-15	16.83	17.38	16.43	16.55	16.55	qfq	132,580,838	2,248,870,952	-1.02%
2025-07-14	15.20	16.72	15.13	16.72	16.72	qfq	127,155,422	2,075,732,977	10.00%
2025-07-11	15.04	15.36	14.90	15.20	15.20	qfq	27,712,023	419,195,398	0.13%
2025-07-10	15.02	15.56	14.91	15.18	15.18	qfq	29,487,100	447,114,899	-1.24%
2025-07-09	15.36	16.12	15.20	15.37	15.37	qfq	51,631,332	809,284,380	-0.19%
2025-07-08	15.03	15.75	14.90	15.40	15.40	qfq	46,823,098	717,871,067	2.33%
2025-07-07	14.85	15.10	14.61	15.05	15.05	qfq	22,583,381	336,302,773	0.94%
2025-07-04	15.10	15.15	14.90	14.91	14.91	qfq	21,701,642	324,332,868	-1.71%
2025-07-03	15.02	15.22	14.97	15.17	15.17	qfq	19,571,900	295,392,500	0.40%
2025-07-02	15.39	15.39	15.05	15.11	15.11	qfq	27,302,899	413,769,081	-1.95%
2025-07-01	15.29	15.67	15.20	15.41	15.41	qfq	33,610,942	516,442,635	0.59%
2025-06-30	15.09	15.45	14.97	15.32	15.32	qfq	34,583,113	528,371,258	1.59%
2025-06-27	15.27	15.40	14.85	15.08	15.08	qfq	38,762,600	584,450,899	-1.24%
2025-06-26	15.50	15.92	15.23	15.27	15.27	qfq	54,219,703	843,206,035	-1.61%
2025-06-25	15.20	15.93	15.20	15.52	15.52	qfq	66,075,163	1,026,694,901	-2.82%
2025-06-24	15.57	16.41	15.57	15.97	15.97	qfq	61,757,609	989,051,578	2.90%
2025-06-23	14.88	15.72	14.82	15.52	15.52	qfq	40,697,466	624,860,575	1.11%
2025-06-20	16.00	16.34	15.00	15.35	15.35	qfq	65,384,486	1,015,310,328	-6.46%
2025-06-19	16.65	17.36	16.01	16.41	16.41	qfq	64,574,997	1,080,410,648	-2.38%
2025-06-18	17.00	17.39	16.55	16.81	16.81	qfq	70,077,823	1,184,964,981	-2.27%
2025-06-17	16.30	17.58	16.21	17.20	17.20	qfq	99,838,969	1,689,943,904	4.50%
2025-06-16	15.65	16.95	15.32	16.46	16.46	qfq	72,372,725	1,178,863,751	2.43%
2025-06-13	15.51	16.80	15.51	16.07	16.07	qfq	84,164,917	1,366,665,407	1.52%
2025-06-12	16.10	16.48	15.72	15.83	15.83	qfq	88,655,481	1,418,134,450	-5.44%
2025-06-11	15.22	16.94	15.16	16.74	16.74	qfq	127,502,653	2,062,250,572	8.70%
2025-06-10	15.15	15.88	14.43	15.40	15.40	qfq	70,343,658	1,062,318,635	2.67%
2025-06-09	14.56	15.36	14.56	15.00	15.00	qfq	45,056,410	679,850,007	1.97%
2025-06-06	15.31	15.31	14.66	14.71	14.71	qfq	45,261,505	669,790,148	-3.86%
2025-06-05	15.07	15.60	14.72	15.30	15.30	qfq	56,573,312	862,847,026	2.00%
2025-06-04	15.14	15.30	14.85	15.00	15.00	qfq	45,781,890	686,604,817	-1.38%
2025-06-03	15.11	15.80	15.11	15.21	15.21	qfq	49,172,714	752,997,562	-2.50%
2025-05-30	16.67	16.67	15.50	15.60	15.60	qfq	73,536,680	1,179,616,712	-8.45%
2025-05-29	16.80	17.79	16.52	17.04	17.04	qfq	109,945,714	1,870,767,219	-2.52%
2025-05-28	15.81	17.60	15.80	17.48	17.48	qfq	139,818,664	2,373,084,775	9.25%
2025-05-27	15.83	16.21	15.28	16.00	16.00	qfq	71,315,094	1,124,524,149	1.07%
2025-05-26	16.10	16.18	15.61	15.83	15.83	qfq	52,913,565	834,539,065	-1.06%
2025-05-23	16.37	16.88	15.59	16.00	16.00	qfq	80,816,724	1,304,195,088	-1.72%
2025-05-22	15.65	16.95	15.61	16.28	16.28	qfq	94,402,077	1,547,219,615	2.45%
2025-05-21	16.23	16.97	15.80	15.89	15.89	qfq	95,423,740	1,541,888,243	-7.08%
2025-05-20	16.88	18.19	16.88	17.10	17.10	qfq	91,601,967	1,598,890,748	-0.12%
2025-05-19	17.90	18.70	16.89	17.12	17.12	qfq	99,952,450	1,760,985,106	-5.73%
2025-05-16	17.08	19.20	16.83	18.16	18.16	qfq	133,225,258	2,429,274,619	0.67%
2025-05-15	18.00	19.63	16.34	18.04	18.04	qfq	163,780,356	2,883,575,495	-0.61%
2025-05-14	15.75	18.15	15.75	18.15	18.15	qfq	113,136,588	1,969,871,652	10.00%
2025-05-13	17.20	18.20	15.96	16.50	16.50	qfq	159,819,997	2,760,873,595	-1.90%
2025-05-12	15.15	16.82	14.38	16.82	16.82	qfq	114,881,794	1,829,165,268	10.01%
2025-05-09	14.19	15.76	14.11	15.29	15.29	qfq	125,613,119	1,890,070,504	4.65%
2025-05-08	14.00	15.14	14.00	14.61	14.61	qfq	137,686,821	2,003,766,228	5.11%
2025-05-07	12.92	13.90	12.43	13.90	13.90	qfq	93,417,149	1,224,807,759	9.97%
2025-05-06	12.36	12.78	12.36	12.64	12.64	qfq	81,336,504	1,021,450,665	4.03%
2025-04-30	11.65	12.48	11.36	12.15	12.15	qfq	83,820,005	996,051,060	6.86%
2025-04-29	11.00	11.60	10.65	11.37	11.37	qfq	60,212,066	678,570,655	2.71%
2025-04-28	11.45	11.65	11.00	11.07	11.07	qfq	63,624,266	713,802,359	-6.66%
2025-04-25	12.18	12.49	11.66	11.86	11.86	qfq	87,631,101	1,047,406,388	-4.35%
2025-04-24	12.77	13.02	12.31	12.40	12.40	qfq	143,422,623	1,810,488,336	4.73%
2025-04-23	10.95	11.84	10.95	11.84	11.84	qfq	30,627,900	356,935,294	10.04%
2025-04-22	11.32	11.48	10.76	10.76	10.76	qfq	43,676,353	478,915,859	-4.95%
2025-04-21	11.12	11.32	10.86	11.32	11.32	qfq	44,424,501	493,532,255	1.80%
2025-04-18	11.08	11.32	10.92	11.12	11.12	qfq	36,628,005	408,123,220	0.63%
2025-04-17	11.15	11.55	11.04	11.05	11.05	qfq	41,291,243	464,483,724	-2.39%
2025-04-16	11.66	11.93	11.21	11.32	11.32	qfq	46,643,260	537,510,512	-4.87%
2025-04-15	11.75	12.24	11.32	11.90	11.90	qfq	73,085,226	860,848,709	0.34%
2025-04-14	11.78	12.16	11.61	11.86	11.86	qfq	65,771,163	778,419,096	0.59%
2025-04-11	11.30	12.17	11.22	11.79	11.79	qfq	82,156,974	967,318,088	3.69%
2025-04-10	11.40	12.00	11.17	11.37	11.37	qfq	99,582,946	1,157,755,657	-0.87%
2025-04-09	10.11	11.51	9.70	11.47	11.47	qfq	91,439,123	995,717,608	9.66%
2025-04-08	10.40	10.55	9.86	10.46	10.46	qfq	60,903,838	625,131,353	2.15%
2025-04-07	10.66	10.86	10.24	10.24	10.24	qfq	48,581,244	510,518,811	-10.02%
2025-04-03	11.76	11.99	10.99	11.38	11.38	qfq	63,178,897	722,309,274	-4.77%
2025-04-02	12.07	12.16	11.75	11.95	11.95	qfq	49,783,744	595,399,914	0.50%
2025-04-01	12.01	12.22	11.81	11.89	11.89	qfq	61,114,343	735,607,328	-1.82%
2025-03-31	12.04	12.15	11.39	12.11	12.11	qfq	72,000,374	848,940,392	1.76%
2025-03-28	12.44	12.62	11.74	11.90	11.90	qfq	88,660,860	1,072,385,987	-4.34%
2025-03-27	13.13	13.54	12.38	12.44	12.44	qfq	102,794,112	1,332,740,174	-5.33%
2025-03-26	12.92	13.80	12.86	13.14	13.14	qfq	112,516,594	1,495,941,311	-4.78%
2025-03-25	13.78	15.31	13.78	13.80	13.80	qfq	159,395,680	2,256,149,257	-9.86%
2025-03-24	15.31	15.31	15.31	15.31	15.31	qfq	7,083,900	108,454,509	-9.99%
2025-03-21	18.87	18.90	17.01	17.01	17.01	qfq	100,959,480	1,771,710,431	-10.00%
2025-03-20	17.50	18.90	17.28	18.90	18.90	qfq	105,618,535	1,959,762,809	10.01%
2025-03-19	15.55	17.18	15.50	17.18	17.18	qfq	100,104,293	1,654,530,080	9.99%
2025-03-18	14.40	15.62	14.20	15.62	15.62	qfq	161,766,974	2,478,305,155	10.00%
2025-03-17	13.08	14.20	12.27	14.20	14.20	qfq	103,143,860	1,409,127,713	9.99%
2025-03-14	12.49	14.50	12.46	12.91	12.91	qfq	149,596,441	1,962,057,731	-6.72%
2025-03-13	12.93	13.84	12.85	13.84	13.84	qfq	163,493,363	2,219,708,657	10.02%
2025-03-12	11.94	12.58	11.20	12.58	12.58	qfq	83,353,516	1,009,532,143	9.97%
2025-03-11	10.52	11.44	10.52	11.44	11.44	qfq	114,705,898	1,268,261,766	10.00%
2025-03-10	9.20	10.40	9.12	10.40	10.40	qfq	85,386,951	850,131,981	10.05%
2025-03-07	8.95	10.11	8.65	9.45	9.45	qfq	103,579,472	968,425,156	2.83%
2025-03-06	8.67	9.50	8.51	9.19	9.19	qfq	98,220,686	890,135,359	3.37%
2025-03-05	8.70	9.54	8.57	8.89	8.89	qfq	126,499,296	1,145,514,986	2.54%
2025-03-04	7.43	8.67	7.43	8.67	8.67	qfq	80,806,757	669,945,524	10.03%
2025-03-03	8.60	8.77	7.82	7.88	7.88	qfq	93,545,391	762,258,812	-9.32%
2025-02-28	7.85	8.69	7.55	8.69	8.69	qfq	57,176,586	481,299,058	10.00%
2025-02-27	7.45	8.10	7.45	7.90	7.90	qfq	56,670,042	445,537,714	3.95%
2025-02-26	7.30	8.10	7.28	7.60	7.60	qfq	55,157,542	423,374,039	3.26%
2025-02-25	7.01	7.43	6.95	7.36	7.36	qfq	37,018,613	267,601,382	2.36%
2025-02-24	7.35	7.38	7.08	7.19	7.19	qfq	38,893,600	280,466,069	-3.49%
2025-02-21	7.50	7.61	7.33	7.45	7.45	qfq	50,373,481	373,596,745	-2.36%
2025-02-20	7.28	7.83	7.13	7.63	7.63	qfq	67,622,081	506,457,370	4.23%
2025-02-19	7.00	7.76	6.91	7.32	7.32	qfq	72,568,702	533,335,751	3.83%
2025-02-18	6.75	7.10	6.67	7.05	7.05	qfq	40,799,030	281,403,427	3.52%
2025-02-17	6.57	6.81	6.57	6.81	6.81	qfq	17,650,623	118,551,192	3.50%
2025-02-14	6.68	6.74	6.52	6.58	6.58	qfq	12,358,223	81,800,382	-1.35%
2025-02-13	6.85	6.88	6.66	6.67	6.67	qfq	14,837,500	99,992,805	-2.49%
2025-02-12	6.75	6.87	6.71	6.84	6.84	qfq	18,156,706	123,613,069	0.74%
2025-02-11	6.92	6.94	6.74	6.79	6.79	qfq	18,294,900	124,694,374	-1.88%
2025-02-10	6.83	6.97	6.77	6.92	6.92	qfq	25,861,000	177,329,429	1.32%
2025-02-07	6.79	6.93	6.70	6.83	6.83	qfq	38,776,500	263,897,228	-0.15%
2025-02-06	6.50	6.85	6.46	6.84	6.84	qfq	45,143,713	302,050,556	6.21%
2025-02-05	6.20	6.73	6.19	6.44	6.44	qfq	38,395,485	251,363,289	5.23%
2025-01-27	6.47	6.49	6.11	6.12	6.12	qfq	20,762,100	129,330,248	-5.70%
2025-01-24	6.24	6.55	6.18	6.49	6.49	qfq	37,502,698	238,707,152	1.25%
2025-01-23	6.27	6.79	6.21	6.41	6.41	qfq	47,293,329	311,520,043	3.89%
2025-01-22	6.28	6.42	6.17	6.17	6.17	qfq	14,561,593	91,170,960	-3.59%
2025-01-21	6.37	6.45	6.20	6.40	6.40	qfq	19,299,999	122,734,405	1.91%
2025-01-20	6.26	6.40	6.11	6.28	6.28	qfq	15,213,400	95,038,477	1.29%
2025-01-17	6.28	6.44	6.15	6.20	6.20	qfq	14,257,700	89,612,333	-1.90%
2025-01-16	6.30	6.46	6.25	6.32	6.32	qfq	15,601,000	99,078,454	0.48%
2025-01-15	6.27	6.37	6.21	6.29	6.29	qfq	20,534,935	129,212,177	0.64%
2025-01-14	5.85	6.26	5.82	6.25	6.25	qfq	28,952,084	176,735,672	6.84%
2025-01-13	5.66	6.10	5.51	5.85	5.85	qfq	19,575,200	113,903,647	1.21%
2025-01-10	5.97	6.42	5.74	5.78	5.78	qfq	25,691,080	154,627,008	-1.70%
2025-01-09	5.86	5.98	5.82	5.88	5.88	qfq	16,123,600	95,216,399	-0.51%
2025-01-08	5.82	5.99	5.63	5.91	5.91	qfq	22,034,700	128,430,446	1.37%
2025-01-07	5.65	5.88	5.55	5.83	5.83	qfq	25,510,626	145,747,892	-0.68%
2025-01-06	6.30	6.31	5.87	5.87	5.87	qfq	27,588,200	163,340,807	-9.97%
2025-01-03	6.89	6.93	6.42	6.52	6.52	qfq	47,017,173	313,451,251	-5.92%
2025-01-02	6.50	7.16	6.37	6.93	6.93	qfq	61,743,672	433,279,060	6.45%
2024-12-31	6.89	6.99	6.45	6.51	6.51	qfq	24,407,500	162,811,078	-6.47%
2024-12-30	6.98	7.29	6.80	6.96	6.96	qfq	28,407,280	198,344,624	-1.69%
2024-12-27	6.65	7.10	6.65	7.08	7.08	qfq	44,536,545	309,690,900	4.89%
2024-12-26	6.33	6.96	6.28	6.75	6.75	qfq	42,047,487	281,188,283	6.13%
2024-12-25	6.62	6.65	6.25	6.36	6.36	qfq	34,386,851	220,642,592	-5.36%
2024-12-24	6.42	6.72	6.31	6.72	6.72	qfq	22,220,351	146,695,097	9.98%
2024-12-23	6.60	6.63	6.08	6.11	6.11	qfq	20,549,201	128,918,360	-8.12%
2024-12-20	6.55	6.71	6.52	6.65	6.65	qfq	13,470,571	89,277,696	1.84%
2024-12-19	6.58	6.70	6.45	6.53	6.53	qfq	15,610,500	102,178,057	-3.26%
2024-12-18	6.72	6.84	6.58	6.75	6.75	qfq	15,157,545	102,052,102	1.05%
2024-12-17	7.09	7.09	6.64	6.68	6.68	qfq	24,587,000	167,644,267	-5.78%
2024-12-16	7.11	7.23	7.03	7.09	7.09	qfq	24,601,800	174,642,172	-1.66%
2024-12-13	7.29	7.40	7.18	7.21	7.21	qfq	34,086,727	247,253,969	-1.64%
2024-12-12	7.48	7.60	7.15	7.33	7.33	qfq	55,054,624	403,749,005	-4.43%
2024-12-11	7.45	8.17	7.40	7.67	7.67	qfq	85,877,164	661,310,445	-1.54%
2024-12-10	7.08	7.79	6.91	7.79	7.79	qfq	43,827,523	327,969,500	10.03%
2024-12-09	6.60	7.45	6.59	7.08	7.08	qfq	60,279,705	421,374,069	4.58%
2024-12-06	6.55	7.26	6.41	6.77	6.77	qfq	66,041,305	459,664,470	2.58%
2024-12-05	6.50	6.65	6.39	6.60	6.60	qfq	27,122,314	177,251,333	3.13%
2024-12-04	6.33	6.61	6.27	6.40	6.40	qfq	22,932,200	148,165,877	0.63%
2024-12-03	6.24	6.55	6.19	6.36	6.36	qfq	21,339,136	135,732,825	1.44%
2024-12-02	6.00	6.27	5.95	6.27	6.27	qfq	20,928,503	129,444,234	4.67%
2024-11-29	5.75	6.09	5.74	5.99	5.99	qfq	17,039,755	101,141,467	3.81%
2024-11-28	5.74	5.84	5.73	5.77	5.77	qfq	6,988,500	40,467,541	0.00%
2024-11-27	5.77	5.78	5.52	5.77	5.77	qfq	10,466,000	59,092,557	-0.52%
2024-11-26	5.88	5.93	5.78	5.80	5.80	qfq	7,075,623	41,310,128	-1.69%
2024-11-25	5.81	5.92	5.75	5.90	5.90	qfq	9,431,700	55,040,876	1.37%
2024-11-22	6.11	6.14	5.79	5.82	5.82	qfq	12,316,300	73,580,735	-5.06%
2024-11-21	6.10	6.20	6.06	6.13	6.13	qfq	10,748,800	65,825,344	-0.33%
2024-11-20	5.92	6.19	5.90	6.15	6.15	qfq	14,234,006	86,589,277	3.36%
2024-11-19	5.79	5.95	5.71	5.95	5.95	qfq	12,710,531	74,333,701	3.30%
2024-11-18	6.10	6.14	5.69	5.76	5.76	qfq	17,110,902	100,207,723	-4.48%
2024-11-15	6.13	6.20	6.02	6.03	6.03	qfq	12,801,200	78,168,505	-1.79%
2024-11-14	6.31	6.36	6.10	6.14	6.14	qfq	13,587,300	84,564,237	-3.46%
2024-11-13	6.38	6.45	6.16	6.36	6.36	qfq	16,682,600	105,327,958	-0.31%
2024-11-12	6.79	6.79	6.32	6.38	6.38	qfq	28,891,201	188,721,211	-5.48%
2024-11-11	6.67	6.92	6.47	6.75	6.75	qfq	34,616,101	232,657,868	1.20%
2024-11-08	6.56	6.74	6.47	6.67	6.67	qfq	31,086,317	204,848,128	1.06%
2024-11-07	6.44	6.79	6.30	6.60	6.60	qfq	41,163,585	271,608,996	1.85%
2024-11-06	6.61	6.95	6.44	6.48	6.48	qfq	64,933,241	431,451,034	-3.71%
2024-11-05	6.10	6.73	5.98	6.73	6.73	qfq	65,588,179	420,430,379	9.97%
2024-11-04	5.85	6.19	5.66	6.12	6.12	qfq	47,975,429	289,576,117	5.52%
2024-11-01	5.61	5.98	5.49	5.80	5.80	qfq	37,853,289	217,302,343	2.84%
2024-10-31	5.72	5.72	5.60	5.64	5.64	qfq	20,249,100	114,548,947	0.18%
2024-10-30	5.60	5.72	5.55	5.63	5.63	qfq	18,496,800	104,041,926	-0.88%
2024-10-29	5.91	5.98	5.65	5.68	5.68	qfq	32,086,688	184,826,493	-4.05%
2024-10-28	5.73	6.06	5.65	5.92	5.92	qfq	44,743,519	261,995,717	0.68%
2024-10-25	5.50	6.07	5.46	5.88	5.88	qfq	66,234,223	384,857,939	6.52%
2024-10-24	5.32	5.79	5.26	5.52	5.52	qfq	37,829,600	208,215,634	3.76%
2024-10-23	5.37	5.45	5.26	5.32	5.32	qfq	25,233,316	134,589,548	-0.93%
2024-10-22	5.08	5.49	5.06	5.37	5.37	qfq	33,693,312	178,217,348	5.50%
2024-10-21	5.13	5.18	5.01	5.09	5.09	qfq	22,487,470	114,554,075	-1.36%
2024-10-18	5.09	5.23	4.95	5.16	5.16	qfq	21,148,047	107,897,026	1.78%
2024-10-17	5.26	5.28	5.06	5.07	5.07	qfq	17,656,584	91,240,893	-2.69%
2024-10-16	5.18	5.31	5.12	5.21	5.21	qfq	17,515,946	91,221,715	-0.95%
2024-10-15	5.47	5.51	5.26	5.26	5.26	qfq	27,776,030	150,214,420	-5.90%
2024-10-14	5.35	5.59	5.20	5.59	5.59	qfq	33,546,295	183,663,041	4.29%
2024-10-11	5.11	5.48	5.07	5.36	5.36	qfq	30,067,032	159,349,640	3.88%
2024-10-10	5.27	5.35	5.01	5.16	5.16	qfq	25,138,586	130,104,280	-2.82%
2024-10-09	5.74	5.74	5.31	5.31	5.31	qfq	37,370,524	202,969,831	-10.00%
2024-10-08	6.28	6.28	5.55	5.90	5.90	qfq	69,126,367	410,293,284	2.61%
2024-09-30	5.26	5.75	5.14	5.75	5.75	qfq	73,139,977	398,990,975	9.94%
2024-09-27	5.10	5.46	5.06	5.23	5.23	qfq	56,075,200	290,772,646	2.15%
2024-09-26	4.83	5.30	4.78	5.12	5.12	qfq	48,568,059	246,978,192	3.64%
2024-09-25	5.00	5.19	4.90	4.94	4.94	qfq	49,508,818	250,071,112	-0.60%
2024-09-24	4.90	5.01	4.74	4.97	4.97	qfq	46,021,257	225,815,102	-1.39%
2024-09-23	4.95	5.08	4.74	5.04	5.04	qfq	50,457,871	249,470,445	1.20%
2024-09-20	5.07	5.32	4.88	4.98	4.98	qfq	69,219,171	349,193,246	-2.35%
2024-09-19	4.68	5.10	4.66	5.10	5.10	qfq	48,809,247	239,549,469	9.91%
2024-09-18	4.76	4.92	4.58	4.64	4.64	qfq	51,972,334	243,362,419	-4.53%
2024-09-13	4.39	4.86	4.27	4.86	4.86	qfq	54,948,110	252,753,149	9.95%
2024-09-12	4.41	4.44	4.31	4.42	4.42	qfq	25,586,224	111,748,693	0.23%
2024-09-11	4.47	4.58	4.39	4.41	4.41	qfq	29,551,501	131,375,154	-2.43%
2024-09-10	4.43	4.54	4.34	4.52	4.52	qfq	40,081,488	177,232,317	-1.74%
2024-09-09	4.46	4.80	4.34	4.60	4.60	qfq	76,862,307	348,689,906	4.55%
2024-09-06	4.01	4.40	4.01	4.40	4.40	qfq	23,251,394	100,602,379	10.00%
2024-09-05	3.98	4.05	3.95	4.00	4.00	qfq	17,176,088	68,822,147	0.50%
2024-09-04	4.12	4.14	3.97	3.98	3.98	qfq	23,753,700	95,713,071	-4.33%
2024-09-03	4.13	4.23	4.09	4.16	4.16	qfq	20,044,500	82,965,529	-0.48%
2024-09-02	4.21	4.32	4.13	4.18	4.18	qfq	25,160,801	106,048,787	-2.56%
2024-08-30	4.21	4.40	4.15	4.29	4.29	qfq	41,957,321	180,465,528	-0.23%
2024-08-29	4.20	4.48	4.05	4.30	4.30	qfq	46,698,111	197,547,356	2.14%
2024-08-28	4.22	4.35	4.00	4.21	4.21	qfq	45,391,247	190,228,265	-1.41%
2024-08-27	4.09	4.64	4.05	4.27	4.27	qfq	60,139,826	260,210,783	0.23%
2024-08-26	4.11	4.31	4.02	4.26	4.26	qfq	60,336,724	250,061,705	1.91%
2024-08-23	3.93	4.40	3.93	4.18	4.18	qfq	68,380,994	283,216,632	-4.13%
2024-08-22	5.01	5.01	4.32	4.36	4.36	qfq	73,707,426	356,195,098	-4.18%
2024-08-21	4.55	4.55	4.55	4.55	4.55	qfq	20,790,101	94,594,960	9.90%
2024-08-20	3.78	4.14	3.66	4.14	4.14	qfq	12,393,087	48,511,771	10.11%
2024-08-19	3.75	3.80	3.71	3.76	3.76	qfq	4,104,500	15,456,616	0.00%
2024-08-16	3.82	3.85	3.75	3.76	3.76	qfq	4,004,700	15,211,839	-1.57%
2024-08-15	3.76	3.83	3.70	3.82	3.82	qfq	5,361,000	20,295,483	2.69%
2024-08-14	3.72	3.75	3.70	3.72	3.72	qfq	3,358,200	12,510,519	-0.27%
2024-08-13	3.68	3.73	3.65	3.73	3.73	qfq	3,297,400	12,182,360	1.36%
2024-08-12	3.74	3.75	3.67	3.68	3.68	qfq	3,679,500	13,631,488	-2.13%
2024-08-09	3.80	3.83	3.76	3.76	3.76	qfq	3,084,800	11,675,292	-0.79%
2024-08-08	3.83	3.83	3.73	3.79	3.79	qfq	3,791,700	14,298,718	-1.04%
2024-08-07	3.82	3.84	3.76	3.83	3.83	qfq	3,355,500	12,787,251	0.79%
2024-08-06	3.75	3.81	3.71	3.80	3.80	qfq	4,600,000	17,324,924	1.60%
2024-08-05	3.87	3.89	3.73	3.74	3.74	qfq	5,443,900	20,721,335	-3.11%
2024-08-02	3.91	3.94	3.85	3.86	3.86	qfq	5,056,700	19,673,175	-2.03%
2024-08-01	3.88	3.96	3.88	3.94	3.94	qfq	7,290,600	28,642,519	0.77%
2024-07-31	3.77	3.91	3.76	3.91	3.91	qfq	7,206,101	27,819,298	3.71%
2024-07-30	3.75	3.80	3.70	3.77	3.77	qfq	4,304,100	16,169,269	0.27%
2024-07-29	3.71	3.82	3.69	3.76	3.76	qfq	6,659,000	25,105,691	1.35%
2024-07-26	3.59	3.72	3.57	3.71	3.71	qfq	6,282,000	23,066,459	3.92%
2024-07-25	3.50	3.60	3.45	3.57	3.57	qfq	4,583,800	16,208,356	1.42%
2024-07-24	3.61	3.64	3.51	3.52	3.52	qfq	6,224,700	22,096,553	-3.03%
2024-07-23	3.61	3.70	3.59	3.63	3.63	qfq	6,608,000	24,220,547	0.83%
2024-07-22	3.62	3.63	3.56	3.60	3.60	qfq	4,199,500	15,107,024	-0.28%
2024-07-19	3.58	3.65	3.56	3.61	3.61	qfq	3,716,600	13,404,894	0.00%
2024-07-18	3.68	3.68	3.57	3.61	3.61	qfq	5,163,100	18,598,081	-1.90%
2024-07-17	3.79	3.82	3.68	3.68	3.68	qfq	4,334,300	16,070,288	-2.13%
2024-07-16	3.70	3.81	3.68	3.76	3.76	qfq	6,269,500	23,442,379	0.53%
2024-07-15	3.77	3.86	3.72	3.74	3.74	qfq	5,096,800	19,228,709	-3.11%
2024-07-12	3.89	3.95	3.82	3.86	3.86	qfq	6,766,600	26,257,439	0.52%
2024-07-11	3.68	3.85	3.68	3.84	3.84	qfq	8,122,301	30,905,538	5.79%
2024-07-10	3.64	3.71	3.62	3.63	3.63	qfq	4,058,400	14,872,841	0.28%
2024-07-09	3.58	3.64	3.50	3.62	3.62	qfq	5,263,301	18,828,836	1.12%
2024-07-08	3.68	3.70	3.56	3.58	3.58	qfq	5,683,500	20,523,855	-2.98%
2024-07-05	3.64	3.71	3.58	3.69	3.69	qfq	3,956,100	14,483,256	0.82%
2024-07-04	3.78	3.79	3.65	3.66	3.66	qfq	5,109,600	18,960,628	-2.92%
2024-07-03	3.86	3.89	3.74	3.77	3.77	qfq	4,318,500	16,465,676	-1.31%
2024-07-02	3.75	3.86	3.75	3.82	3.82	qfq	4,507,701	17,220,567	1.33%
2024-07-01	3.74	3.79	3.69	3.77	3.77	qfq	4,619,900	17,271,648	0.27%
2024-06-28	3.75	3.82	3.74	3.76	3.76	qfq	5,662,900	21,449,002	0.27%
2024-06-27	3.84	3.89	3.75	3.75	3.75	qfq	4,291,400	16,368,318	-2.34%
2024-06-26	3.73	3.85	3.66	3.84	3.84	qfq	6,068,302	22,807,443	2.95%
2024-06-25	3.60	3.79	3.59	3.73	3.73	qfq	6,710,100	24,982,432	3.04%
2024-06-24	3.77	3.81	3.61	3.62	3.62	qfq	8,095,000	29,717,626	-4.99%
2024-06-21	3.80	3.85	3.75	3.81	3.81	qfq	3,483,800	13,270,592	-0.52%
2024-06-20	3.98	4.00	3.81	3.83	3.83	qfq	5,775,100	22,284,160	-3.28%
2024-06-19	4.06	4.08	3.96	3.96	3.96	qfq	4,951,000	19,859,191	-1.49%
2024-06-18	3.84	4.03	3.79	4.02	4.02	qfq	8,293,000	32,757,487	4.96%
2024-06-17	3.90	3.92	3.80	3.83	3.83	qfq	4,565,507	17,618,253	-1.54%
2024-06-14	3.93	3.93	3.80	3.89	3.89	qfq	5,195,988	20,183,860	-0.26%
2024-06-13	4.03	4.05	3.89	3.90	3.90	qfq	6,766,600	26,706,855	-2.50%
2024-06-12	3.89	4.02	3.89	4.00	4.00	qfq	6,554,700	26,095,401	2.30%
2024-06-11	3.96	3.98	3.73	3.91	3.91	qfq	9,316,400	35,770,369	0.00%
2024-06-07	3.74	3.95	3.74	3.91	3.91	qfq	12,660,446	49,046,934	5.39%
2024-06-06	4.03	4.06	3.67	3.71	3.71	qfq	18,696,458	71,079,782	-7.94%
2024-06-05	4.09	4.11	3.99	4.03	4.03	qfq	6,568,901	26,561,232	-1.47%
2024-06-04	4.21	4.21	4.04	4.09	4.09	qfq	8,553,978	35,027,911	-2.85%
2024-06-03	4.40	4.43	4.15	4.21	4.21	qfq	10,325,878	43,805,568	-4.10%
2024-05-31	4.38	4.42	4.29	4.39	4.39	qfq	7,820,900	34,141,704	0.92%
2024-05-30	4.25	4.37	4.16	4.35	4.35	qfq	11,047,856	47,607,529	2.11%
2024-05-29	4.05	4.32	3.99	4.26	4.26	qfq	15,878,000	66,885,985	-3.18%
2024-05-28	4.45	4.48	4.38	4.40	4.40	qfq	4,513,400	19,937,228	-1.57%
2024-05-27	4.49	4.49	4.37	4.47	4.47	qfq	4,857,900	21,479,294	0.22%
2024-05-24	4.51	4.56	4.45	4.46	4.46	qfq	4,950,800	22,212,597	-1.33%
2024-05-23	4.65	4.65	4.51	4.52	4.52	qfq	5,623,200	25,570,485	-3.00%
2024-05-22	4.61	4.68	4.59	4.66	4.66	qfq	5,040,600	23,398,263	0.87%
2024-05-21	4.69	4.71	4.55	4.62	4.62	qfq	8,334,920	38,380,819	-1.91%
2024-05-20	4.76	4.82	4.69	4.71	4.71	qfq	8,165,100	38,845,815	-1.26%
2024-05-17	4.76	4.78	4.68	4.77	4.77	qfq	5,751,901	27,271,877	0.63%
2024-05-16	4.73	4.85	4.73	4.74	4.74	qfq	8,156,200	38,984,809	0.21%
2024-05-15	4.67	4.80	4.61	4.73	4.73	qfq	8,664,100	41,024,064	1.07%
2024-05-14	4.64	4.72	4.59	4.68	4.68	qfq	6,938,501	32,384,375	2.41%
2024-05-13	4.70	4.70	4.55	4.57	4.57	qfq	8,284,900	38,036,322	-3.38%
2024-05-10	4.86	4.87	4.69	4.73	4.73	qfq	7,651,700	36,208,273	-2.27%
2024-05-09	4.86	4.94	4.83	4.84	4.84	qfq	7,290,820	35,590,258	0.00%
2024-05-08	4.98	4.99	4.82	4.84	4.84	qfq	9,421,720	46,014,164	-2.81%
2024-05-07	4.96	5.03	4.89	4.98	4.98	qfq	6,483,297	32,219,041	0.40%
2024-05-06	4.90	4.99	4.89	4.96	4.96	qfq	7,117,100	35,148,728	2.06%
2024-04-30	4.95	4.96	4.78	4.86	4.86	qfq	8,229,345	39,972,417	-0.82%
2024-04-29	4.76	4.91	4.72	4.90	4.90	qfq	9,426,389	45,680,723	4.26%
2024-04-26	4.81	4.81	4.55	4.70	4.70	qfq	10,362,100	48,422,566	-0.42%
2024-04-25	4.76	4.83	4.70	4.72	4.72	qfq	7,927,200	37,728,104	-0.21%
2024-04-24	4.49	4.76	4.49	4.73	4.73	qfq	13,644,521	63,834,215	5.58%
2024-04-23	4.38	4.56	4.38	4.48	4.48	qfq	8,479,151	37,993,173	2.52%
2024-04-22	4.50	4.51	4.30	4.37	4.37	qfq	7,774,700	34,192,029	-2.46%
2024-04-19	4.60	4.62	4.45	4.48	4.48	qfq	7,003,500	31,628,805	-2.40%
2024-04-18	4.58	4.70	4.46	4.59	4.59	qfq	11,339,280	52,074,384	0.66%
2024-04-17	4.21	4.56	4.20	4.56	4.56	qfq	14,272,826	63,643,931	6.54%
2024-04-16	4.68	4.68	4.28	4.28	4.28	qfq	16,865,500	72,921,253	-10.08%
2024-04-15	5.15	5.20	4.65	4.76	4.76	qfq	17,667,104	85,296,386	-7.57%
2024-04-12	5.21	5.30	5.14	5.15	5.15	qfq	7,450,000	38,934,049	-1.53%
2024-04-11	5.21	5.31	5.15	5.23	5.23	qfq	6,926,514	36,294,512	-0.38%
2024-04-10	5.43	5.48	5.18	5.25	5.25	qfq	10,420,529	55,224,411	-3.31%
2024-04-09	5.30	5.44	5.30	5.43	5.43	qfq	6,626,758	35,749,110	1.88%
2024-04-08	5.43	5.47	5.33	5.33	5.33	qfq	10,781,697	58,171,716	-1.66%
2024-04-03	5.63	5.67	5.37	5.42	5.42	qfq	11,361,846	61,953,705	-3.73%
2024-04-02	5.73	5.77	5.59	5.63	5.63	qfq	8,351,850	47,167,640	-1.75%
2024-04-01	5.55	5.74	5.55	5.73	5.73	qfq	11,045,558	62,432,169	3.24%
2024-03-29	5.47	5.61	5.45	5.55	5.55	qfq	10,150,709	56,039,959	1.65%
2024-03-28	5.26	5.53	5.25	5.46	5.46	qfq	12,944,500	70,394,463	3.02%
2024-03-27	5.67	5.67	5.29	5.30	5.30	qfq	16,247,037	88,433,763	-6.53%
2024-03-26	5.58	5.71	5.54	5.67	5.67	qfq	12,032,272	67,897,920	0.71%
2024-03-25	5.80	5.85	5.60	5.63	5.63	qfq	15,316,658	87,915,785	-3.60%
2024-03-22	5.96	5.97	5.74	5.84	5.84	qfq	20,461,470	119,559,848	-2.50%
2024-03-21	5.92	6.05	5.86	5.99	5.99	qfq	22,258,657	132,456,114	1.35%
2024-03-20	5.78	6.06	5.77	5.91	5.91	qfq	27,199,544	160,411,914	2.25%
2024-03-19	5.75	5.87	5.70	5.78	5.78	qfq	20,196,045	117,083,732	0.52%
2024-03-18	5.71	5.79	5.70	5.75	5.75	qfq	16,637,778	95,554,287	0.88%
2024-03-15	5.54	5.71	5.50	5.70	5.70	qfq	18,756,037	105,766,467	2.33%
2024-03-14	5.65	5.72	5.46	5.57	5.57	qfq	17,686,221	98,667,959	-1.94%
2024-03-13	5.61	5.74	5.57	5.68	5.68	qfq	22,563,631	127,870,147	0.71%
2024-03-12	5.52	5.77	5.50	5.64	5.64	qfq	25,998,511	146,313,355	2.17%
2024-03-11	5.44	5.53	5.38	5.52	5.52	qfq	16,503,200	90,509,922	1.28%
2024-03-08	5.43	5.50	5.37	5.45	5.45	qfq	14,890,600	80,866,935	-1.27%
2024-03-07	5.46	5.81	5.43	5.52	5.52	qfq	26,837,513	149,725,142	1.47%
2024-03-06	5.38	5.49	5.36	5.44	5.44	qfq	16,807,193	91,209,423	0.37%
2024-03-05	5.32	5.47	5.26	5.42	5.42	qfq	17,679,875	95,175,569	0.74%
2024-03-04	5.40	5.44	5.24	5.38	5.38	qfq	14,681,800	78,492,177	-1.28%
2024-03-01	5.50	5.55	5.35	5.45	5.45	qfq	18,218,117	99,011,867	-0.73%
2024-02-29	5.13	5.50	5.00	5.49	5.49	qfq	28,980,400	155,402,925	3.39%
2024-02-28	5.84	5.90	5.31	5.31	5.31	qfq	49,059,511	276,524,977	-10.00%
2024-02-27	5.42	6.03	5.38	5.90	5.90	qfq	54,214,787	318,633,165	7.66%
2024-02-26	5.41	5.62	5.36	5.48	5.48	qfq	33,322,282	182,835,288	2.05%
2024-02-23	5.16	5.45	5.11	5.37	5.37	qfq	32,387,147	171,386,422	2.87%
2024-02-22	5.09	5.38	4.94	5.22	5.22	qfq	37,543,455	192,498,111	2.55%
2024-02-21	4.56	5.09	4.55	5.09	5.09	qfq	18,456,383	91,395,953	9.94%
2024-02-20	4.51	4.66	4.36	4.63	4.63	qfq	18,046,799	82,176,188	2.89%
2024-02-19	4.60	4.60	4.35	4.50	4.50	qfq	19,787,210	88,490,156	3.45%
2024-02-08	4.07	4.38	3.78	4.35	4.35	qfq	23,701,537	98,898,956	6.62%
2024-02-07	4.51	4.54	4.04	4.08	4.08	qfq	30,067,332	127,238,105	-9.13%
2024-02-06	4.38	4.77	4.38	4.49	4.49	qfq	33,930,780	151,435,191	-7.80%
2024-02-05	5.40	5.45	4.87	4.87	4.87	qfq	28,296,400	141,607,066	-9.98%
2024-02-02	4.95	5.41	4.93	5.41	5.41	qfq	13,980,842	74,813,351	9.96%
2024-02-01	5.00	5.07	4.83	4.92	4.92	qfq	16,869,338	83,568,430	-3.53%
2024-01-31	5.49	5.78	5.10	5.10	5.10	qfq	25,211,073	132,194,849	-10.05%
2024-01-30	5.56	5.94	5.34	5.67	5.67	qfq	22,404,265	126,991,983	-1.56%
2024-01-29	6.35	6.42	5.74	5.76	5.76	qfq	28,776,071	172,304,608	-9.43%
2024-01-26	6.47	6.65	6.34	6.36	6.36	qfq	21,225,284	137,614,162	-1.40%
2024-01-25	6.30	6.53	6.00	6.45	6.45	qfq	31,045,009	195,570,258	2.06%
2024-01-24	6.11	6.58	6.11	6.32	6.32	qfq	29,930,908	190,922,238	1.28%
2024-01-23	6.42	6.47	6.00	6.24	6.24	qfq	44,095,399	269,638,999	-6.45%
2024-01-22	7.05	7.23	6.55	6.67	6.67	qfq	48,478,334	334,692,783	-8.38%
2024-01-19	7.15	7.45	7.00	7.28	7.28	qfq	57,281,132	414,173,889	-1.22%
2024-01-18	7.02	7.50	6.91	7.37	7.37	qfq	72,571,203	526,405,036	4.54%
2024-01-17	7.02	7.29	6.97	7.05	7.05	qfq	45,413,126	323,788,483	1.15%
2024-01-16	6.97	7.09	6.84	6.97	6.97	qfq	19,179,535	132,842,267	-0.14%
2024-01-15	6.94	7.19	6.83	6.98	6.98	qfq	31,131,793	218,021,035	-0.71%
2024-01-12	6.93	7.35	6.86	7.03	7.03	qfq	48,156,195	340,589,747	1.44%
2024-01-11	6.73	6.93	6.60	6.93	6.93	qfq	21,533,100	146,293,543	1.76%
2024-01-10	6.76	6.97	6.74	6.81	6.81	qfq	18,059,429	122,976,179	-0.87%
2024-01-09	6.73	7.03	6.73	6.87	6.87	qfq	20,660,228	141,974,434	2.08%
2024-01-08	6.88	6.95	6.73	6.73	6.73	qfq	17,341,026	117,596,726	-2.46%
2024-01-05	7.02	7.12	6.84	6.90	6.90	qfq	29,201,004	203,875,569	-1.57%
2024-01-04	6.95	7.13	6.89	7.01	7.01	qfq	39,263,590	274,174,126	0.72%
2024-01-03	7.15	7.26	6.91	6.96	6.96	qfq	60,043,972	421,468,218	-2.25%
2024-01-02	6.48	7.12	6.45	7.12	7.12	qfq	15,645,407	108,591,344	10.05%
2023-12-29	6.38	6.48	6.37	6.47	6.47	qfq	5,319,445	34,309,297	1.25%
2023-12-28	6.33	6.43	6.21	6.39	6.39	qfq	5,736,900	36,435,675	1.43%
2023-12-27	6.29	6.32	6.20	6.30	6.30	qfq	6,009,900	37,619,566	0.80%
2023-12-26	6.45	6.46	6.23	6.25	6.25	qfq	6,078,199	38,288,262	-3.25%
2023-12-25	6.47	6.49	6.31	6.46	6.46	qfq	7,579,999	48,545,826	0.00%
2023-12-22	6.64	6.64	6.44	6.46	6.46	qfq	6,262,400	40,765,645	-1.82%
2023-12-21	6.48	6.61	6.40	6.58	6.58	qfq	6,529,170	42,518,342	0.77%
2023-12-20	6.57	6.72	6.53	6.53	6.53	qfq	5,468,200	36,118,397	-1.36%
2023-12-19	6.63	6.65	6.54	6.62	6.62	qfq	5,343,200	35,186,395	-0.45%
2023-12-18	6.70	6.75	6.62	6.65	6.65	qfq	6,421,500	42,864,180	-0.75%
2023-12-15	6.81	6.82	6.68	6.70	6.70	qfq	6,338,800	42,541,590	-1.03%
2023-12-14	6.76	6.83	6.70	6.77	6.77	qfq	10,332,496	69,958,473	-0.15%
2023-12-13	6.66	6.88	6.58	6.78	6.78	qfq	11,804,224	79,728,678	1.95%
2023-12-12	6.61	6.68	6.56	6.65	6.65	qfq	9,209,333	61,132,428	0.61%
2023-12-11	6.41	6.62	6.38	6.61	6.61	qfq	13,289,882	87,051,532	2.80%
2023-12-08	6.66	6.73	6.41	6.43	6.43	qfq	11,614,233	75,713,996	-2.87%
2023-12-07	6.72	6.79	6.62	6.62	6.62	qfq	14,153,700	94,275,702	-2.07%
2023-12-06	6.68	6.93	6.65	6.76	6.76	qfq	15,053,744	102,440,700	0.00%
2023-12-05	7.01	7.15	6.76	6.76	6.76	qfq	20,920,900	143,521,002	-1.74%
2023-12-04	6.79	6.92	6.77	6.88	6.88	qfq	11,076,100	76,084,202	1.03%
2023-12-01	6.86	6.88	6.71	6.81	6.81	qfq	12,240,506	83,089,457	-0.87%
2023-11-30	6.96	7.05	6.79	6.87	6.87	qfq	15,165,962	104,675,965	-0.58%
2023-11-29	6.98	7.03	6.87	6.91	6.91	qfq	11,431,100	79,074,421	-0.86%
2023-11-28	6.80	6.99	6.80	6.97	6.97	qfq	17,723,400	122,849,759	2.05%
2023-11-27	6.72	6.87	6.70	6.83	6.83	qfq	14,066,333	95,944,282	1.64%
2023-11-24	6.85	6.86	6.68	6.72	6.72	qfq	8,844,600	59,735,019	-2.33%
2023-11-23	6.70	6.90	6.69	6.88	6.88	qfq	11,856,800	80,979,824	2.99%
2023-11-22	6.83	6.83	6.66	6.68	6.68	qfq	9,911,100	66,639,257	-2.34%
2023-11-21	6.86	6.95	6.81	6.84	6.84	qfq	12,804,365	88,134,390	-0.73%
2023-11-20	6.83	6.93	6.78	6.89	6.89	qfq	13,023,498	89,182,499	0.88%
2023-11-17	6.61	6.84	6.61	6.83	6.83	qfq	16,510,200	111,804,482	2.86%
2023-11-16	6.70	6.71	6.61	6.64	6.64	qfq	7,063,900	46,989,218	-0.90%
2023-11-15	6.61	6.71	6.54	6.70	6.70	qfq	13,666,600	90,909,678	1.21%
2023-11-14	6.55	6.62	6.49	6.62	6.62	qfq	9,517,400	62,568,361	0.76%
2023-11-13	6.46	6.60	6.46	6.57	6.57	qfq	6,240,497	40,876,638	1.39%
2023-11-10	6.52	6.56	6.41	6.48	6.48	qfq	5,542,600	35,842,982	-0.46%
2023-11-09	6.56	6.60	6.44	6.51	6.51	qfq	8,645,443	56,253,781	-1.51%
2023-11-08	6.62	6.65	6.55	6.61	6.61	qfq	12,025,889	79,306,503	-0.60%
2023-11-07	6.54	6.67	6.51	6.65	6.65	qfq	14,296,847	94,660,283	1.22%
2023-11-06	6.40	6.58	6.37	6.57	6.57	qfq	20,649,480	134,221,077	2.02%
2023-11-03	6.36	6.54	6.30	6.44	6.44	qfq	22,146,980	142,363,436	2.71%
2023-11-02	6.27	6.37	6.25	6.27	6.27	qfq	8,911,008	56,100,137	0.00%
2023-11-01	6.25	6.31	6.18	6.27	6.27	qfq	7,022,482	44,039,732	0.80%
2023-10-31	6.24	6.35	6.15	6.22	6.22	qfq	7,981,200	49,879,323	-0.48%
2023-10-30	6.29	6.34	6.23	6.25	6.25	qfq	9,212,323	57,673,693	-1.11%
2023-10-27	6.29	6.38	6.22	6.32	6.32	qfq	8,634,200	54,702,915	0.48%
2023-10-26	6.14	6.30	6.10	6.29	6.29	qfq	10,660,012	66,226,228	1.78%
2023-10-25	6.04	6.22	6.04	6.18	6.18	qfq	9,060,000	55,784,555	2.49%
2023-10-24	5.91	6.07	5.83	6.03	6.03	qfq	10,186,966	61,158,727	3.08%
2023-10-23	5.99	6.07	5.81	5.85	5.85	qfq	10,527,600	62,212,842	-2.99%
2023-10-20	6.00	6.22	5.98	6.03	6.03	qfq	10,031,697	61,148,362	0.17%
2023-10-19	6.16	6.16	6.01	6.02	6.02	qfq	9,358,700	56,802,261	-2.27%
2023-10-18	6.22	6.27	6.16	6.16	6.16	qfq	9,257,700	57,414,798	-1.60%
2023-10-17	6.38	6.38	6.21	6.26	6.26	qfq	12,034,451	75,314,595	-2.03%
2023-10-16	6.47	6.53	6.36	6.39	6.39	qfq	11,297,007	72,534,786	-0.78%
2023-10-13	6.51	6.75	6.42	6.44	6.44	qfq	17,001,151	111,150,684	-1.68%
2023-10-12	6.46	6.60	6.41	6.55	6.55	qfq	15,488,110	101,014,115	1.39%
2023-10-11	6.57	6.59	6.36	6.46	6.46	qfq	17,806,560	114,633,059	-1.52%
2023-10-10	6.69	6.70	6.52	6.56	6.56	qfq	12,774,200	83,877,779	-1.65%
2023-10-09	6.60	6.72	6.59	6.67	6.67	qfq	17,815,317	118,502,335	1.06%
2023-09-28	6.54	6.65	6.51	6.60	6.60	qfq	12,331,813	81,280,405	0.92%
2023-09-27	6.50	6.69	6.47	6.54	6.54	qfq	13,590,383	89,388,861	-0.46%
2023-09-26	6.51	6.64	6.43	6.57	6.57	qfq	13,569,501	89,047,543	0.46%
2023-09-25	6.61	6.70	6.51	6.54	6.54	qfq	13,711,810	90,371,237	-1.21%
2023-09-22	6.44	6.63	6.43	6.62	6.62	qfq	14,622,834	95,797,600	2.32%
2023-09-21	6.50	6.58	6.42	6.47	6.47	qfq	12,022,118	77,977,955	-0.92%
2023-09-20	6.65	6.73	6.52	6.53	6.53	qfq	13,605,301	89,621,357	-1.36%
2023-09-19	6.75	6.77	6.61	6.62	6.62	qfq	14,995,503	99,850,671	-2.93%
2023-09-18	6.55	6.91	6.54	6.82	6.82	qfq	25,979,690	176,047,422	4.12%
2023-09-15	6.67	6.74	6.50	6.55	6.55	qfq	19,172,901	125,725,391	-1.95%
2023-09-14	6.81	6.84	6.63	6.68	6.68	qfq	20,411,723	137,109,231	-3.05%
2023-09-13	7.06	7.06	6.80	6.89	6.89	qfq	24,771,687	170,837,384	-2.82%
2023-09-12	7.02	7.21	6.96	7.09	7.09	qfq	38,325,021	272,157,122	0.57%
2023-09-11	6.81	7.09	6.78	7.05	7.05	qfq	40,919,504	285,896,466	1.44%
2023-09-08	6.68	7.25	6.62	6.95	6.95	qfq	52,321,800	362,455,954	3.42%
2023-09-07	7.04	7.05	6.70	6.72	6.72	qfq	37,701,650	257,284,118	-4.82%
2023-09-06	7.12	7.25	7.00	7.06	7.06	qfq	38,613,000	273,831,005	-1.94%
2023-09-05	7.41	7.44	7.16	7.20	7.20	qfq	56,856,191	413,606,247	-4.51%
2023-09-04	7.25	7.67	7.20	7.54	7.54	qfq	84,926,572	632,482,400	-1.82%
2023-09-01	7.30	8.03	7.14	7.68	7.68	qfq	121,627,694	925,905,305	5.21%
2023-08-31	6.59	7.30	6.51	7.30	7.30	qfq	26,946,734	192,812,693	9.94%
2023-08-30	6.78	6.94	6.61	6.64	6.64	qfq	25,714,547	173,318,907	-3.07%
2023-08-29	6.37	6.88	6.37	6.85	6.85	qfq	28,362,501	191,584,651	7.20%
2023-08-28	6.63	6.65	6.36	6.39	6.39	qfq	17,399,753	113,517,541	1.27%
2023-08-25	6.44	6.45	6.26	6.31	6.31	qfq	13,361,257	84,736,024	-2.62%
2023-08-24	6.61	6.66	6.46	6.48	6.48	qfq	14,608,400	95,521,661	-2.11%
2023-08-23	6.63	6.79	6.51	6.62	6.62	qfq	16,020,800	106,721,704	-0.75%
2023-08-22	6.62	6.73	6.51	6.67	6.67	qfq	12,696,400	84,140,244	1.06%
2023-08-21	6.65	6.89	6.60	6.60	6.60	qfq	17,306,337	116,192,443	-2.22%
2023-08-18	6.76	6.86	6.69	6.75	6.75	qfq	21,565,230	146,053,162	-0.59%
2023-08-17	6.47	6.90	6.35	6.79	6.79	qfq	29,954,770	201,203,049	4.95%
2023-08-16	6.60	6.61	6.45	6.47	6.47	qfq	13,425,600	87,430,864	-1.67%
2023-08-15	6.70	6.74	6.53	6.58	6.58	qfq	13,943,847	92,113,722	-2.52%
2023-08-14	6.66	6.76	6.58	6.75	6.75	qfq	12,232,637	81,594,014	0.75%
2023-08-11	6.69	6.83	6.63	6.70	6.70	qfq	19,432,700	131,096,545	0.45%
2023-08-10	6.75	6.79	6.62	6.67	6.67	qfq	17,836,599	119,073,687	-1.62%
2023-08-09	6.80	6.87	6.67	6.78	6.78	qfq	14,910,700	101,209,285	-1.31%
2023-08-08	6.93	7.04	6.82	6.87	6.87	qfq	18,226,900	125,920,114	-0.43%
2023-08-07	6.90	7.06	6.86	6.90	6.90	qfq	20,786,827	144,406,606	-0.72%
2023-08-04	6.89	7.09	6.85	6.95	6.95	qfq	31,674,253	220,310,583	0.87%
2023-08-03	7.00	7.06	6.88	6.89	6.89	qfq	27,357,114	189,597,833	-2.96%
2023-08-02	6.88	7.16	6.81	7.10	7.10	qfq	44,132,258	310,550,212	2.31%
2023-08-01	6.98	7.09	6.83	6.94	6.94	qfq	25,128,153	173,824,404	-0.72%
2023-07-31	6.83	7.07	6.74	6.99	6.99	qfq	30,307,210	211,120,924	1.90%
2023-07-28	6.80	6.97	6.57	6.86	6.86	qfq	38,841,308	263,517,427	0.00%
2023-07-27	6.70	7.02	6.70	6.86	6.86	qfq	48,430,402	333,386,258	2.69%
2023-07-26	6.94	6.95	6.65	6.68	6.68	qfq	49,430,028	332,657,703	-3.75%
2023-07-25	6.98	7.29	6.90	6.94	6.94	qfq	49,832,861	351,720,585	-1.28%
2023-07-24	7.14	7.45	7.03	7.03	7.03	qfq	60,845,904	435,572,381	-9.99%
2023-07-21	8.30	8.45	7.81	7.81	7.81	qfq	66,568,914	538,833,495	-10.02%
2023-07-20	7.90	8.98	7.83	8.68	8.68	qfq	120,765,393	1,003,911,376	6.11%
2023-07-19	7.50	8.40	7.21	8.18	8.18	qfq	113,034,478	878,814,281	7.07%
2023-07-18	7.47	7.79	7.22	7.64	7.64	qfq	78,050,953	592,914,268	2.55%