SECURITY DETAIL · RAW DATA

恒逸石化000703.SZ

ASZSECNYSTOCK

最近收盘价14.652026-07-17

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）101,236,421

成交额（元）1,466,399,248

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 3 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
2026-06-08	2026-06-15	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-26	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	14.12	14.80	14.04	14.65	14.65	qfq	101,236,421	1,466,399,248	4.12%
2026-07-16	14.38	14.54	13.76	14.07	14.07	qfq	66,882,348	941,198,686	-2.83%
2026-07-15	14.55	15.22	14.42	14.48	14.48	qfq	100,056,790	1,480,497,786	-0.41%
2026-07-14	13.39	14.54	13.32	14.54	14.54	qfq	88,208,787	1,250,838,480	9.98%
2026-07-13	13.90	14.04	13.10	13.22	13.22	qfq	65,227,397	880,510,751	-3.71%
2026-07-10	13.43	14.03	13.01	13.73	13.73	qfq	71,555,830	979,810,942	1.03%
2026-07-09	13.86	14.15	13.34	13.59	13.59	qfq	75,087,142	1,028,015,240	-0.95%
2026-07-08	14.33	14.63	13.67	13.72	13.72	qfq	73,785,910	1,047,175,959	-2.70%
2026-07-07	15.00	15.00	13.89	14.10	14.10	qfq	91,707,491	1,312,579,231	-7.11%
2026-07-06	14.79	15.90	14.60	15.18	15.18	qfq	111,614,486	1,704,415,805	4.26%
2026-07-03	15.37	15.64	14.51	14.56	14.56	qfq	102,030,628	1,524,414,143	-3.38%
2026-07-02	14.22	15.35	14.15	15.07	15.07	qfq	129,360,709	1,922,198,020	2.94%
2026-07-01	13.60	14.86	13.20	14.64	14.64	qfq	160,459,974	2,260,253,471	7.89%
2026-06-30	14.28	14.70	13.50	13.57	13.57	qfq	172,860,212	2,361,257,979	-9.53%
2026-06-29	16.00	16.10	15.00	15.00	15.00	qfq	76,065,497	1,161,757,165	-10.02%
2026-06-26	17.08	17.08	15.56	16.67	16.67	qfq	248,103,175	4,037,586,710	7.34%
2026-06-25	14.68	15.68	13.90	15.53	15.53	qfq	118,166,887	1,751,640,685	5.00%
2026-06-24	13.74	14.94	13.74	14.79	14.79	qfq	105,540,236	1,538,696,292	8.91%
2026-06-23	13.26	14.15	13.13	13.58	13.58	qfq	98,157,243	1,349,525,166	5.60%
2026-06-22	12.38	12.97	12.18	12.86	12.86	qfq	51,099,311	644,186,887	3.21%
2026-06-18	12.53	12.68	12.25	12.46	12.46	qfq	41,225,377	514,215,763	-1.50%
2026-06-17	12.66	13.01	12.50	12.65	12.65	qfq	41,932,246	533,002,027	-1.02%
2026-06-16	12.75	13.25	12.51	12.78	12.78	qfq	53,930,029	694,293,670	-1.01%
2026-06-15	13.18	13.64	12.68	12.91	12.91	qfq	74,898,176	985,240,831	-0.92%
2026-06-12	12.65	13.46	12.26	13.03	12.98	qfq	68,871,709	893,314,172	4.83%
2026-06-11	12.80	12.96	12.23	12.43	12.39	qfq	34,273,099	427,961,670	-1.82%
2026-06-10	12.55	13.05	12.39	12.66	12.62	qfq	30,064,416	379,397,105	-0.39%
2026-06-09	13.07	13.07	12.54	12.71	12.67	qfq	41,086,291	521,833,083	-2.16%
2026-06-08	13.16	13.43	12.84	12.99	12.95	qfq	47,548,963	618,334,717	-2.62%
2026-06-05	13.13	13.62	12.97	13.34	13.29	qfq	58,278,391	774,440,058	1.75%
2026-06-04	13.39	13.40	12.91	13.11	13.06	qfq	43,882,457	575,556,562	-2.89%
2026-06-03	13.17	13.60	12.96	13.50	13.45	qfq	49,657,353	660,855,547	2.58%
2026-06-02	12.91	13.44	12.89	13.16	13.11	qfq	51,811,125	681,437,415	2.09%
2026-06-01	12.66	13.26	12.52	12.89	12.85	qfq	41,937,830	541,806,427	0.31%
2026-05-29	12.97	13.20	12.74	12.85	12.81	qfq	29,311,582	378,917,048	-1.61%
2026-05-28	13.13	13.48	12.98	13.06	13.01	qfq	31,119,930	409,507,162	-0.61%
2026-05-27	13.58	13.64	12.92	13.14	13.09	qfq	42,810,855	562,621,137	-3.74%
2026-05-26	13.40	13.78	13.00	13.65	13.60	qfq	53,308,967	715,156,007	1.79%
2026-05-25	13.72	13.88	13.16	13.41	13.36	qfq	67,971,061	910,486,474	-3.11%
2026-05-22	14.06	14.21	13.78	13.84	13.79	qfq	41,327,277	575,097,245	-1.28%
2026-05-21	14.54	14.71	13.99	14.02	13.97	qfq	52,057,472	746,102,485	-4.43%
2026-05-20	14.79	15.05	14.59	14.67	14.62	qfq	33,026,675	487,632,472	-0.54%
2026-05-19	14.73	14.98	14.36	14.75	14.70	qfq	36,964,529	543,599,758	0.27%
2026-05-18	14.84	15.08	14.31	14.71	14.66	qfq	46,254,687	673,833,037	-0.88%
2026-05-15	14.88	15.24	14.65	14.84	14.79	qfq	38,216,072	569,945,878	0.00%
2026-05-14	15.26	15.53	14.79	14.84	14.79	qfq	48,603,164	736,050,432	-3.07%
2026-05-13	15.47	15.97	15.22	15.31	15.26	qfq	43,693,218	674,254,352	-2.05%
2026-05-12	15.61	15.96	15.29	15.63	15.58	qfq	50,052,506	780,626,222	0.39%
2026-05-11	15.63	16.03	15.27	15.57	15.52	qfq	75,090,218	1,168,581,997	-0.32%
2026-05-08	16.20	16.26	15.11	15.62	15.57	qfq	119,475,235	1,850,808,526	-4.81%
2026-05-07	17.52	17.69	16.41	16.41	16.35	qfq	86,292,436	1,444,856,979	-9.98%
2026-05-06	16.99	18.35	16.96	18.23	18.17	qfq	67,887,279	1,204,787,117	3.29%
2026-04-30	17.10	18.17	16.91	17.65	17.59	qfq	73,735,882	1,302,955,403	2.68%
2026-04-29	15.84	17.35	15.26	17.19	17.13	qfq	94,027,073	1,561,833,604	8.59%
2026-04-28	15.36	15.90	15.11	15.83	15.78	qfq	108,807,794	1,692,490,034	3.13%
2026-04-27	15.15	15.60	14.97	15.35	15.30	qfq	79,911,501	1,227,223,096	2.54%
2026-04-24	14.88	15.24	14.54	14.97	14.92	qfq	49,653,823	738,432,857	-0.07%
2026-04-23	15.00	15.33	14.90	14.98	14.93	qfq	48,914,386	738,632,492	-0.07%
2026-04-22	15.21	15.30	14.79	14.99	14.94	qfq	38,320,946	572,912,934	-1.19%
2026-04-21	15.27	15.33	14.90	15.17	15.12	qfq	41,676,958	632,518,428	-0.85%
2026-04-20	15.11	16.00	14.93	15.30	15.25	qfq	64,932,892	1,009,172,916	1.26%
2026-04-17	15.88	16.27	14.74	15.11	15.06	qfq	82,621,207	1,255,722,231	-5.39%
2026-04-16	15.55	16.16	15.22	15.97	15.91	qfq	78,937,794	1,250,418,535	4.04%
2026-04-15	16.95	17.20	15.15	15.35	15.30	qfq	124,741,120	1,970,427,176	-1.92%
2026-04-14	15.23	15.90	14.66	15.65	15.60	qfq	73,928,512	1,137,230,356	2.35%
2026-04-13	16.00	16.40	14.84	15.29	15.24	qfq	89,736,505	1,378,602,286	-3.84%
2026-04-10	15.59	16.20	15.59	15.90	15.85	qfq	64,319,640	1,024,719,939	1.92%
2026-04-09	14.73	16.17	14.59	15.60	15.55	qfq	99,546,707	1,557,190,962	5.19%
2026-04-08	14.16	14.93	13.86	14.83	14.78	qfq	104,321,636	1,518,079,049	4.73%
2026-04-07	12.96	14.16	12.89	14.16	14.11	qfq	36,043,412	501,049,000	10.02%
2026-04-03	12.73	13.00	12.43	12.87	12.83	qfq	28,500,873	365,899,708	1.10%
2026-04-02	12.62	13.20	12.54	12.73	12.69	qfq	32,157,667	410,966,223	0.39%
2026-04-01	12.30	12.87	12.25	12.68	12.64	qfq	29,818,666	374,905,156	4.02%
2026-03-31	12.26	12.51	12.01	12.19	12.15	qfq	18,790,402	230,290,680	-1.30%
2026-03-30	12.67	12.76	12.00	12.35	12.31	qfq	50,909,092	626,431,193	-0.64%
2026-03-27	12.56	12.66	12.25	12.43	12.39	qfq	26,733,536	333,741,349	-1.27%
2026-03-26	12.80	13.07	12.52	12.59	12.55	qfq	30,763,161	392,058,965	-1.64%
2026-03-25	12.14	12.95	12.00	12.80	12.76	qfq	55,560,402	704,450,679	5.44%
2026-03-24	12.29	12.29	11.74	12.14	12.10	qfq	63,343,478	761,210,553	2.53%
2026-03-23	10.68	11.84	10.60	11.84	11.80	qfq	62,943,338	715,730,599	10.04%
2026-03-20	10.53	11.05	10.45	10.76	10.72	qfq	56,583,143	611,891,475	1.99%
2026-03-19	11.35	11.49	10.45	10.55	10.51	qfq	67,080,687	718,981,568	-7.46%
2026-03-18	11.57	11.61	11.20	11.40	11.36	qfq	35,099,816	399,142,911	-1.47%
2026-03-17	12.11	12.27	11.38	11.57	11.53	qfq	59,077,093	691,508,072	-4.46%
2026-03-16	12.78	12.89	12.00	12.11	12.07	qfq	50,993,224	627,197,275	-5.39%
2026-03-13	12.53	13.19	12.29	12.80	12.76	qfq	63,376,041	808,375,541	2.56%
2026-03-12	13.09	13.20	12.46	12.48	12.44	qfq	53,153,161	682,787,110	-2.73%
2026-03-11	11.74	12.99	11.63	12.83	12.79	qfq	76,970,407	955,997,805	7.82%
2026-03-10	12.10	12.25	11.79	11.90	11.86	qfq	53,768,395	643,074,630	-5.33%
2026-03-09	13.60	14.05	11.90	12.57	12.53	qfq	109,290,535	1,409,853,139	-2.93%
2026-03-06	12.73	13.27	12.37	12.95	12.91	qfq	77,556,517	1,005,863,960	-1.07%
2026-03-05	11.99	13.09	11.65	13.09	13.04	qfq	86,002,997	1,078,755,004	10.00%
2026-03-04	12.34	12.50	11.58	11.90	11.86	qfq	75,699,653	899,182,370	-6.23%
2026-03-03	13.05	13.07	12.25	12.69	12.65	qfq	61,628,440	781,914,558	-3.94%
2026-03-02	13.13	13.30	12.32	13.21	13.16	qfq	65,456,663	841,394,422	2.88%
2026-02-27	12.46	12.95	12.45	12.84	12.80	qfq	40,292,542	514,144,975	2.64%
2026-02-26	12.58	12.80	12.42	12.51	12.47	qfq	30,390,310	381,317,977	-0.95%
2026-02-25	12.71	13.06	12.40	12.63	12.59	qfq	45,166,332	574,731,409	-0.71%
2026-02-24	12.96	13.07	12.70	12.72	12.68	qfq	25,575,563	329,228,621	-0.16%
2026-02-13	13.01	13.05	12.70	12.74	12.70	qfq	24,385,609	313,489,494	-3.48%
2026-02-12	13.22	13.37	13.03	13.20	13.15	qfq	21,257,809	280,633,038	-0.75%
2026-02-11	13.40	13.79	13.12	13.30	13.25	qfq	44,413,598	596,244,974	-0.23%
2026-02-10	12.75	13.42	12.52	13.33	13.28	qfq	48,908,244	639,464,197	2.78%
2026-02-09	12.68	13.09	12.47	12.97	12.93	qfq	43,690,467	560,541,053	3.10%
2026-02-06	11.78	12.70	11.50	12.58	12.54	qfq	45,993,582	569,878,193	5.01%
2026-02-05	11.80	12.16	11.63	11.98	11.94	qfq	34,460,098	410,425,646	1.27%
2026-02-04	11.60	11.89	11.44	11.83	11.79	qfq	28,563,514	334,175,266	2.34%
2026-02-03	11.21	11.62	11.17	11.56	11.52	qfq	32,928,895	375,265,875	4.24%
2026-02-02	11.90	12.03	11.05	11.09	11.05	qfq	74,464,112	847,970,945	-8.20%
2026-01-30	12.03	12.65	11.50	12.08	12.04	qfq	56,049,467	670,512,348	-0.82%
2026-01-29	11.96	12.35	11.77	12.18	12.14	qfq	43,102,461	521,503,788	1.92%
2026-01-28	11.68	12.58	11.61	11.95	11.91	qfq	54,899,194	666,548,744	2.31%
2026-01-27	11.57	12.23	11.40	11.68	11.64	qfq	35,419,417	416,047,426	0.86%
2026-01-26	11.59	11.92	11.30	11.58	11.54	qfq	36,221,004	421,084,943	-1.03%
2026-01-23	11.48	11.86	11.26	11.70	11.66	qfq	42,429,593	492,405,624	2.01%
2026-01-22	11.42	11.63	11.28	11.47	11.43	qfq	32,530,603	372,271,031	0.70%
2026-01-21	11.33	11.53	11.08	11.39	11.35	qfq	44,806,898	507,714,578	-2.40%
2026-01-20	11.16	11.79	10.89	11.67	11.63	qfq	68,067,853	768,644,523	5.23%
2026-01-19	10.40	11.18	10.35	11.09	11.05	qfq	49,098,393	534,805,330	6.02%
2026-01-16	10.62	10.67	10.35	10.46	10.42	qfq	24,864,603	260,082,393	-1.97%
2026-01-15	10.84	11.05	10.58	10.67	10.63	qfq	37,570,310	404,945,644	-1.93%
2026-01-14	10.32	11.07	10.27	10.88	10.84	qfq	73,032,658	783,426,850	5.63%
2026-01-13	10.27	10.46	10.07	10.30	10.26	qfq	36,731,372	377,094,116	0.29%
2026-01-12	10.52	10.55	10.17	10.27	10.23	qfq	44,799,135	461,273,376	-2.10%
2026-01-09	10.68	10.81	10.31	10.49	10.45	qfq	51,892,037	547,110,245	-1.41%
2026-01-08	10.65	10.85	10.45	10.64	10.60	qfq	35,705,668	380,521,748	-0.84%
2026-01-07	10.71	11.02	10.65	10.73	10.69	qfq	45,455,169	491,327,613	-0.19%
2026-01-06	10.48	11.19	10.37	10.75	10.71	qfq	63,750,290	687,722,897	3.37%
2026-01-05	10.77	10.83	10.14	10.40	10.36	qfq	73,541,134	759,618,034	-3.44%
2025-12-31	10.61	10.88	10.48	10.77	10.73	qfq	44,565,749	478,075,896	-1.91%
2025-12-30	9.94	10.98	9.93	10.98	10.94	qfq	92,070,453	981,697,904	10.02%
2025-12-29	9.86	10.28	9.80	9.98	9.95	qfq	56,014,538	560,808,480	0.60%
2025-12-26	9.68	9.97	9.59	9.92	9.89	qfq	44,731,649	437,135,012	2.16%
2025-12-25	9.20	9.80	9.11	9.71	9.68	qfq	75,848,726	722,887,244	3.96%
2025-12-24	8.61	9.41	8.51	9.34	9.31	qfq	81,336,596	741,392,083	9.24%
2025-12-23	8.73	8.85	8.50	8.55	8.52	qfq	40,254,040	346,210,657	-2.73%
2025-12-22	8.44	9.05	8.44	8.79	8.76	qfq	61,578,960	539,295,363	6.03%
2025-12-19	7.95	8.29	7.89	8.29	8.26	qfq	43,735,904	355,498,161	5.20%
2025-12-18	7.67	7.97	7.62	7.88	7.85	qfq	35,530,157	280,131,159	2.20%
2025-12-17	7.45	7.79	7.33	7.71	7.68	qfq	40,572,163	308,596,359	1.85%
2025-12-16	8.11	8.15	7.47	7.57	7.54	qfq	69,951,705	538,818,071	-8.02%
2025-12-15	8.05	8.34	7.96	8.23	8.20	qfq	32,592,530	266,064,728	1.23%
2025-12-12	8.32	8.41	8.08	8.13	8.10	qfq	47,707,267	391,012,853	-2.28%
2025-12-11	8.35	8.42	8.21	8.32	8.29	qfq	27,733,117	230,236,702	-0.12%
2025-12-10	8.40	8.42	8.23	8.33	8.30	qfq	31,931,686	265,907,088	-0.24%
2025-12-09	8.44	8.75	8.31	8.35	8.32	qfq	49,205,905	416,504,810	0.00%
2025-12-08	8.56	8.76	8.20	8.35	8.32	qfq	56,317,896	473,009,942	-0.60%
2025-12-05	8.28	8.49	8.16	8.40	8.37	qfq	43,510,852	363,624,456	2.19%
2025-12-04	8.41	8.41	8.18	8.22	8.19	qfq	70,684,025	585,272,971	-2.72%
2025-12-03	8.21	8.65	8.10	8.45	8.42	qfq	133,533,533	1,117,124,099	2.92%
2025-12-02	7.94	8.21	7.94	8.21	8.18	qfq	127,011,373	1,040,186,247	10.05%
2025-12-01	7.33	7.51	7.25	7.46	7.43	qfq	31,295,468	232,284,877	1.77%
2025-11-28	7.01	7.34	7.00	7.33	7.30	qfq	30,934,502	223,289,645	5.16%
2025-11-27	6.81	7.04	6.75	6.97	6.95	qfq	20,185,525	139,655,456	2.35%
2025-11-26	6.99	7.00	6.80	6.81	6.79	qfq	15,332,143	105,717,041	-2.01%
2025-11-25	7.02	7.08	6.92	6.95	6.93	qfq	13,139,520	91,563,194	-0.14%
2025-11-24	7.13	7.16	6.95	6.96	6.94	qfq	16,632,900	117,019,925	-1.83%
2025-11-21	7.28	7.37	7.04	7.09	7.07	qfq	27,623,621	198,218,942	-3.67%
2025-11-20	7.44	7.60	7.30	7.36	7.33	qfq	22,974,420	170,947,689	-1.74%
2025-11-19	7.33	7.55	7.32	7.49	7.46	qfq	27,480,460	204,276,949	2.18%
2025-11-18	7.56	7.63	7.29	7.33	7.30	qfq	26,544,580	196,273,369	-3.04%
2025-11-17	7.28	7.74	7.21	7.56	7.53	qfq	51,172,593	384,931,417	4.13%
2025-11-14	7.30	7.58	7.24	7.26	7.23	qfq	28,854,217	212,854,138	-0.68%
2025-11-13	7.24	7.36	7.17	7.31	7.28	qfq	18,743,455	136,534,535	0.55%
2025-11-12	7.25	7.34	7.17	7.27	7.24	qfq	19,073,272	138,441,099	0.41%
2025-11-11	7.29	7.34	7.17	7.24	7.21	qfq	28,467,045	205,872,458	-0.82%
2025-11-10	7.01	7.37	6.99	7.30	7.27	qfq	64,791,029	468,797,177	7.67%
2025-11-07	6.68	6.90	6.65	6.78	6.76	qfq	25,965,595	176,602,859	1.35%
2025-11-06	6.50	6.72	6.47	6.69	6.67	qfq	20,564,028	136,325,718	2.92%
2025-11-05	6.52	6.57	6.46	6.50	6.48	qfq	15,519,426	101,219,392	-1.07%
2025-11-04	6.65	6.68	6.52	6.57	6.55	qfq	15,847,728	104,263,307	-1.35%
2025-11-03	6.71	6.73	6.61	6.66	6.64	qfq	13,475,884	89,655,634	-0.60%
2025-10-31	6.78	6.86	6.66	6.70	6.68	qfq	20,489,159	137,882,500	-1.90%
2025-10-30	6.86	6.89	6.70	6.83	6.81	qfq	16,268,324	110,647,127	-0.87%
2025-10-29	6.78	6.98	6.74	6.89	6.87	qfq	17,012,252	117,014,714	1.32%
2025-10-28	6.88	6.96	6.79	6.80	6.78	qfq	20,569,721	141,031,334	-1.16%
2025-10-27	6.79	6.92	6.70	6.88	6.86	qfq	23,003,304	157,079,348	1.78%
2025-10-24	6.99	7.06	6.74	6.76	6.74	qfq	25,299,362	173,535,029	-3.29%
2025-10-23	6.66	7.00	6.66	6.99	6.97	qfq	38,953,024	266,832,600	5.27%
2025-10-22	6.45	6.67	6.43	6.64	6.62	qfq	20,897,746	137,832,655	2.79%
2025-10-21	6.42	6.50	6.39	6.46	6.44	qfq	11,434,296	73,657,195	0.62%
2025-10-20	6.39	6.43	6.32	6.42	6.40	qfq	12,197,100	77,715,767	0.94%
2025-10-17	6.54	6.60	6.35	6.36	6.34	qfq	15,005,902	96,663,378	-2.30%
2025-10-16	6.62	6.66	6.48	6.51	6.49	qfq	15,590,638	102,186,320	-1.66%
2025-10-15	6.57	6.66	6.51	6.62	6.60	qfq	17,849,366	117,746,316	1.07%
2025-10-14	6.72	6.75	6.51	6.55	6.53	qfq	24,726,147	163,959,029	-2.38%
2025-10-13	6.68	6.82	6.64	6.71	6.69	qfq	30,918,298	207,652,316	-2.19%
2025-10-10	6.63	6.95	6.58	6.86	6.84	qfq	33,312,376	225,984,073	3.00%
2025-10-09	6.57	6.70	6.43	6.66	6.64	qfq	27,204,264	179,117,971	1.37%
2025-09-30	6.71	6.72	6.52	6.57	6.55	qfq	26,488,611	174,502,326	-2.38%
2025-09-29	6.76	6.89	6.62	6.73	6.71	qfq	47,976,341	321,906,565	-1.46%
2025-09-26	6.41	7.03	6.41	6.83	6.81	qfq	71,635,951	495,244,153	6.89%
2025-09-25	6.46	6.49	6.37	6.39	6.37	qfq	9,067,450	58,094,982	-0.93%
2025-09-24	6.36	6.49	6.33	6.45	6.43	qfq	17,170,363	110,357,254	0.62%
2025-09-23	6.41	6.46	6.25	6.41	6.39	qfq	16,042,811	101,564,043	-0.47%
2025-09-22	6.40	6.52	6.35	6.44	6.42	qfq	14,068,992	90,556,887	0.31%
2025-09-19	6.33	6.45	6.30	6.42	6.40	qfq	12,180,110	77,565,616	1.26%
2025-09-18	6.44	6.46	6.30	6.34	6.32	qfq	17,523,614	111,917,565	-1.86%
2025-09-17	6.49	6.52	6.42	6.46	6.44	qfq	9,770,523	63,141,669	-0.77%
2025-09-16	6.60	6.68	6.45	6.51	6.49	qfq	13,329,847	86,869,160	-1.36%
2025-09-15	6.66	6.71	6.55	6.60	6.58	qfq	13,200,297	87,010,209	-0.60%
2025-09-12	6.76	6.78	6.61	6.64	6.62	qfq	11,911,929	79,225,755	-1.48%
2025-09-11	6.61	6.75	6.58	6.74	6.72	qfq	24,195,048	161,934,888	1.51%
2025-09-10	6.69	6.74	6.55	6.64	6.62	qfq	15,967,724	105,791,127	-1.04%
2025-09-09	6.68	6.78	6.66	6.71	6.69	qfq	20,438,789	137,470,336	0.30%
2025-09-08	6.41	6.71	6.40	6.69	6.67	qfq	25,500,234	168,338,988	4.37%
2025-09-05	6.36	6.42	6.30	6.41	6.39	qfq	14,458,958	92,347,407	0.79%
2025-09-04	6.40	6.41	6.28	6.36	6.34	qfq	18,704,312	118,547,573	0.16%
2025-09-03	6.46	6.49	6.32	6.35	6.33	qfq	16,297,625	103,770,258	-1.70%
2025-09-02	6.54	6.58	6.41	6.46	6.44	qfq	17,477,536	113,227,820	-1.37%
2025-09-01	6.54	6.63	6.40	6.55	6.53	qfq	26,580,252	173,581,018	0.92%
2025-08-29	6.42	6.51	6.38	6.49	6.47	qfq	23,166,630	149,589,690	1.09%
2025-08-28	6.30	6.44	6.25	6.42	6.40	qfq	22,277,102	141,683,130	1.26%
2025-08-27	6.48	6.57	6.30	6.34	6.32	qfq	23,232,024	149,476,231	-2.31%
2025-08-26	6.39	6.64	6.35	6.49	6.47	qfq	34,488,446	225,556,794	1.72%
2025-08-25	6.34	6.52	6.32	6.38	6.36	qfq	35,738,967	229,265,553	0.47%
2025-08-22	6.29	6.36	6.26	6.35	6.33	qfq	24,783,804	156,597,207	1.11%
2025-08-21	6.23	6.36	6.19	6.28	6.26	qfq	30,230,432	189,315,572	0.64%
2025-08-20	6.08	6.25	6.02	6.24	6.22	qfq	37,133,886	228,045,745	3.14%
2025-08-19	6.17	6.21	6.04	6.05	6.03	qfq	23,102,500	140,732,216	-2.10%
2025-08-18	6.11	6.18	6.06	6.18	6.16	qfq	24,564,693	150,363,730	1.48%
2025-08-15	5.91	6.10	5.90	6.09	6.07	qfq	27,480,145	165,935,393	3.22%
2025-08-14	5.98	5.99	5.89	5.90	5.88	qfq	13,324,000	79,197,353	-1.34%
2025-08-13	6.00	6.02	5.95	5.98	5.96	qfq	13,067,552	78,184,251	-0.33%
2025-08-12	6.00	6.02	5.97	6.00	5.98	qfq	7,982,600	47,894,504	0.00%
2025-08-11	5.99	6.01	5.94	6.00	5.98	qfq	9,018,683	53,939,574	0.50%
2025-08-08	5.95	6.00	5.94	5.97	5.95	qfq	7,252,552	43,289,104	0.34%
2025-08-07	5.99	6.01	5.93	5.95	5.93	qfq	9,374,400	55,915,041	-0.67%
2025-08-06	5.98	6.03	5.95	5.99	5.97	qfq	8,998,122	53,855,131	0.00%
2025-08-05	5.98	6.00	5.96	5.99	5.97	qfq	7,953,943	47,563,372	0.34%
2025-08-04	5.97	5.99	5.94	5.97	5.95	qfq	8,273,312	49,294,966	-0.33%
2025-08-01	5.99	6.03	5.97	5.99	5.97	qfq	8,473,730	50,811,902	0.00%
2025-07-31	6.15	6.16	5.97	5.99	5.97	qfq	21,304,891	128,452,602	-3.23%
2025-07-30	6.08	6.26	6.05	6.19	6.17	qfq	21,291,668	131,839,548	1.64%
2025-07-29	6.09	6.13	6.00	6.09	6.07	qfq	11,509,182	69,651,185	-0.16%
2025-07-28	6.16	6.16	6.07	6.10	6.08	qfq	13,195,198	80,625,908	-1.29%
2025-07-25	6.22	6.27	6.17	6.18	6.16	qfq	15,021,089	93,477,364	-0.16%
2025-07-24	6.17	6.22	6.12	6.19	6.17	qfq	17,392,800	107,336,145	0.49%
2025-07-23	6.23	6.27	6.14	6.16	6.14	qfq	22,064,844	136,759,111	-0.48%
2025-07-22	6.03	6.20	6.00	6.19	6.17	qfq	26,479,637	161,757,447	2.65%
2025-07-21	5.95	6.07	5.90	6.03	6.01	qfq	25,228,535	151,845,719	2.20%
2025-07-18	5.83	5.91	5.82	5.90	5.88	qfq	13,372,321	78,510,280	1.37%
2025-07-17	5.82	5.83	5.80	5.82	5.80	qfq	7,357,125	42,765,775	0.17%
2025-07-16	5.82	5.85	5.80	5.81	5.79	qfq	10,252,860	59,667,699	-0.34%
2025-07-15	5.90	5.91	5.82	5.83	5.81	qfq	11,408,746	66,717,667	-1.19%
2025-07-14	5.93	5.95	5.90	5.90	5.88	qfq	8,727,456	51,639,443	-0.51%
2025-07-11	5.94	5.96	5.91	5.93	5.91	qfq	9,736,070	57,796,783	0.00%
2025-07-10	5.86	5.94	5.85	5.93	5.91	qfq	12,320,852	72,832,663	1.19%
2025-07-09	5.88	5.89	5.86	5.86	5.84	qfq	7,618,582	44,734,211	-0.17%
2025-07-08	5.84	5.89	5.83	5.87	5.85	qfq	9,296,144	54,516,156	0.34%
2025-07-07	5.85	5.86	5.82	5.85	5.83	qfq	7,456,482	43,566,369	-0.17%
2025-07-04	5.91	5.91	5.85	5.86	5.84	qfq	10,634,751	62,557,054	-0.68%
2025-07-03	5.91	5.92	5.89	5.90	5.88	qfq	8,046,582	47,491,052	0.00%
2025-07-02	5.89	5.91	5.86	5.90	5.88	qfq	8,591,110	50,553,965	0.34%
2025-07-01	5.88	5.91	5.85	5.88	5.86	qfq	8,125,342	47,770,653	0.00%
2025-06-30	5.99	6.00	5.88	5.88	5.86	qfq	19,286,775	114,077,171	-1.84%
2025-06-27	6.03	6.06	5.99	5.99	5.97	qfq	10,675,808	64,211,959	-0.50%
2025-06-26	6.03	6.04	6.01	6.02	6.00	qfq	6,846,640	41,248,042	-0.17%
2025-06-25	6.01	6.04	5.99	6.03	6.01	qfq	8,183,702	49,187,362	0.50%
2025-06-24	6.02	6.04	5.98	6.00	5.98	qfq	8,676,200	52,146,858	-0.50%
2025-06-23	6.03	6.04	5.98	6.03	6.01	qfq	7,617,920	45,890,609	0.84%
2025-06-20	5.98	6.00	5.95	5.98	5.96	qfq	7,410,924	44,358,403	-0.83%
2025-06-19	6.02	6.05	5.99	6.03	5.96	qfq	7,798,708	46,904,148	0.17%
2025-06-18	6.04	6.08	6.01	6.02	5.95	qfq	5,877,800	35,447,050	-0.17%
2025-06-17	6.04	6.05	6.01	6.03	5.96	qfq	6,669,232	40,228,540	-0.17%
2025-06-16	6.16	6.18	6.04	6.04	5.97	qfq	12,981,480	78,945,579	-0.98%
2025-06-13	6.11	6.20	6.09	6.10	6.03	qfq	28,454,604	174,693,137	0.66%
2025-06-12	6.05	6.07	6.02	6.06	5.99	qfq	5,406,630	32,679,488	0.33%
2025-06-11	6.03	6.08	6.03	6.04	5.97	qfq	4,676,834	28,327,882	0.00%
2025-06-10	6.09	6.10	6.02	6.04	5.97	qfq	6,393,439	38,749,924	-0.49%
2025-06-09	6.06	6.10	6.05	6.07	6.00	qfq	5,029,100	30,568,729	0.17%
2025-06-06	6.05	6.09	6.05	6.06	5.99	qfq	3,939,777	23,917,407	0.33%
2025-06-05	6.08	6.09	6.04	6.04	5.97	qfq	4,254,992	25,761,267	-0.66%
2025-06-04	6.09	6.11	6.07	6.08	6.01	qfq	5,591,879	34,049,706	-0.16%
2025-06-03	6.02	6.09	6.01	6.09	6.02	qfq	8,858,100	53,674,889	1.33%
2025-05-30	6.05	6.07	6.01	6.01	5.94	qfq	7,686,010	46,363,528	-0.99%
2025-05-29	6.07	6.15	6.04	6.07	6.00	qfq	10,766,525	65,480,191	0.00%
2025-05-28	6.04	6.13	6.03	6.07	6.00	qfq	11,076,592	67,352,316	0.50%
2025-05-27	6.05	6.05	6.00	6.04	5.97	qfq	4,741,099	28,592,045	0.17%
2025-05-26	5.98	6.06	5.94	6.03	5.96	qfq	11,930,056	71,640,188	0.84%
2025-05-23	5.99	6.04	5.97	5.98	5.91	qfq	5,417,903	32,508,918	-0.17%
2025-05-22	6.03	6.03	5.98	5.99	5.92	qfq	5,333,585	32,003,702	-0.66%
2025-05-21	6.04	6.07	6.03	6.03	5.96	qfq	4,250,865	25,695,551	-0.17%
2025-05-20	6.06	6.07	6.01	6.04	5.97	qfq	4,800,920	28,957,507	0.17%
2025-05-19	6.02	6.06	6.00	6.03	5.96	qfq	5,004,043	30,180,277	0.17%
2025-05-16	6.11	6.12	6.02	6.02	5.95	qfq	7,773,664	47,014,243	-1.31%
2025-05-15	6.07	6.14	6.06	6.10	6.03	qfq	10,281,702	62,722,064	0.16%
2025-05-14	6.06	6.10	6.04	6.09	6.02	qfq	9,701,258	58,979,794	0.83%
2025-05-13	6.07	6.07	6.02	6.04	5.97	qfq	6,110,223	36,943,163	0.17%
2025-05-12	6.06	6.07	6.02	6.03	5.96	qfq	5,102,438	30,838,901	0.17%
2025-05-09	6.05	6.06	5.99	6.02	5.95	qfq	6,297,128	37,911,362	-0.33%
2025-05-08	6.07	6.09	6.04	6.04	5.97	qfq	6,246,324	37,846,178	-0.49%
2025-05-07	6.10	6.11	6.04	6.07	6.00	qfq	7,153,001	43,403,758	0.00%
2025-05-06	6.10	6.11	6.02	6.07	6.00	qfq	7,775,997	47,103,331	-0.33%
2025-04-30	6.09	6.13	5.99	6.09	6.02	qfq	13,052,743	79,229,687	-0.16%
2025-04-29	5.84	6.11	5.83	6.10	6.03	qfq	23,223,906	139,723,857	4.10%
2025-04-28	5.92	5.92	5.85	5.86	5.80	qfq	4,628,697	27,150,682	-0.68%
2025-04-25	5.89	5.95	5.88	5.90	5.84	qfq	5,732,492	33,943,312	0.34%
2025-04-24	5.87	5.90	5.83	5.88	5.82	qfq	5,494,807	32,262,756	0.34%
2025-04-23	5.91	5.93	5.85	5.86	5.80	qfq	5,589,189	32,920,614	-0.68%
2025-04-22	5.88	5.92	5.88	5.90	5.84	qfq	4,586,322	27,074,065	0.00%
2025-04-21	5.92	5.94	5.89	5.90	5.84	qfq	3,554,158	20,998,666	-0.34%
2025-04-18	5.87	5.95	5.86	5.92	5.86	qfq	3,774,600	22,294,584	0.85%
2025-04-17	5.86	5.92	5.85	5.87	5.81	qfq	4,323,400	25,479,156	-0.17%
2025-04-16	5.88	5.89	5.80	5.88	5.82	qfq	6,670,008	39,015,905	-0.17%
2025-04-15	5.88	5.91	5.86	5.89	5.83	qfq	5,567,412	32,760,579	0.00%
2025-04-14	5.91	5.92	5.87	5.89	5.83	qfq	5,886,878	34,676,209	0.17%
2025-04-11	5.83	5.91	5.83	5.88	5.82	qfq	6,437,860	37,880,210	0.00%
2025-04-10	5.90	5.98	5.87	5.88	5.82	qfq	10,299,020	60,831,151	0.00%
2025-04-09	5.92	5.92	5.83	5.88	5.82	qfq	13,860,464	81,445,812	-2.00%
2025-04-08	5.71	6.01	5.68	6.00	5.93	qfq	28,370,837	166,511,560	4.35%
2025-04-07	5.81	5.85	5.45	5.75	5.69	qfq	38,525,099	217,415,533	-4.64%
2025-04-03	5.99	6.04	5.97	6.03	5.96	qfq	9,605,192	57,755,217	0.17%
2025-04-02	6.01	6.05	6.01	6.02	5.95	qfq	6,683,300	40,299,058	-0.17%
2025-04-01	6.02	6.06	6.02	6.03	5.96	qfq	6,265,467	37,844,174	0.00%
2025-03-31	6.05	6.08	5.96	6.03	5.96	qfq	17,316,668	104,122,210	-0.66%
2025-03-28	6.13	6.14	6.05	6.07	6.00	qfq	10,803,017	65,739,994	-1.14%
2025-03-27	6.12	6.17	6.08	6.14	6.07	qfq	10,017,812	61,459,539	0.49%
2025-03-26	6.11	6.17	6.08	6.11	6.04	qfq	11,645,735	71,382,997	-0.16%
2025-03-25	6.05	6.12	6.04	6.12	6.05	qfq	12,555,575	76,454,767	1.16%
2025-03-24	6.04	6.07	6.01	6.05	5.98	qfq	13,911,145	83,911,279	-0.17%
2025-03-21	6.09	6.13	6.03	6.06	5.99	qfq	12,763,886	77,549,906	-0.49%
2025-03-20	6.08	6.11	6.07	6.09	6.02	qfq	6,738,051	41,061,424	0.00%
2025-03-19	6.13	6.14	6.07	6.09	6.02	qfq	12,803,810	78,008,809	-0.81%
2025-03-18	6.14	6.16	6.12	6.14	6.07	qfq	10,023,504	61,507,058	0.00%
2025-03-17	6.16	6.17	6.13	6.14	6.07	qfq	10,552,230	64,895,387	-0.16%
2025-03-14	6.10	6.15	6.08	6.15	6.08	qfq	13,000,492	79,674,723	0.65%
2025-03-13	6.12	6.15	6.07	6.11	6.04	qfq	10,911,147	66,547,845	-0.49%
2025-03-12	6.19	6.22	6.13	6.14	6.07	qfq	13,346,377	82,199,411	-0.81%
2025-03-11	6.15	6.23	6.08	6.19	6.12	qfq	28,068,346	172,694,120	-0.32%
2025-03-10	6.16	6.43	6.10	6.21	6.14	qfq	46,043,664	287,831,332	0.65%
2025-03-07	6.13	6.23	6.11	6.17	6.10	qfq	15,791,629	97,387,669	0.00%
2025-03-06	6.06	6.18	6.04	6.17	6.10	qfq	20,124,249	122,994,634	1.98%
2025-03-05	6.08	6.09	6.02	6.05	5.98	qfq	10,454,462	63,210,437	-0.33%
2025-03-04	6.12	6.12	6.02	6.07	6.00	qfq	14,201,780	86,376,717	-0.49%
2025-03-03	6.22	6.39	6.07	6.10	6.03	qfq	43,513,952	269,603,503	-2.24%
2025-02-28	6.22	6.36	6.12	6.24	6.17	qfq	54,043,314	338,012,817	0.48%
2025-02-27	6.07	6.25	6.05	6.21	6.14	qfq	41,177,290	253,011,485	2.14%
2025-02-26	6.02	6.08	6.02	6.08	6.01	qfq	10,045,413	60,818,319	0.83%
2025-02-25	6.04	6.07	6.00	6.03	5.96	qfq	9,496,714	57,323,109	-0.50%
2025-02-24	6.06	6.10	6.03	6.06	5.99	qfq	14,614,126	88,558,587	0.33%
2025-02-21	6.07	6.10	6.03	6.04	5.97	qfq	16,366,844	99,064,156	-0.17%
2025-02-20	6.11	6.31	6.04	6.05	5.98	qfq	36,654,398	224,764,516	-1.31%
2025-02-19	6.09	6.15	6.04	6.13	6.06	qfq	20,459,614	124,617,692	0.49%
2025-02-18	6.19	6.20	6.07	6.10	6.03	qfq	14,515,215	89,077,232	-1.29%
2025-02-17	6.25	6.25	6.15	6.18	6.11	qfq	13,957,737	86,334,551	-1.12%
2025-02-14	6.28	6.30	6.20	6.25	6.18	qfq	11,364,496	70,909,087	-0.48%
2025-02-13	6.36	6.41	6.27	6.28	6.21	qfq	18,019,300	114,283,519	-1.26%
2025-02-12	6.20	6.37	6.19	6.36	6.29	qfq	17,496,550	110,093,992	2.25%
2025-02-11	6.25	6.26	6.17	6.22	6.15	qfq	10,165,301	63,019,660	-0.32%
2025-02-10	6.30	6.32	6.22	6.24	6.17	qfq	13,372,908	83,608,105	-1.27%
2025-02-07	6.16	6.34	6.13	6.32	6.25	qfq	31,744,320	198,434,027	3.95%
2025-02-06	6.06	6.09	6.03	6.08	6.01	qfq	10,860,491	65,808,181	0.16%
2025-02-05	6.17	6.18	6.04	6.07	6.00	qfq	10,575,551	64,288,582	-0.98%
2025-01-27	6.12	6.23	6.12	6.13	6.06	qfq	16,216,919	100,156,852	0.00%
2025-01-24	6.03	6.14	5.97	6.13	6.06	qfq	19,595,035	118,825,078	1.66%
2025-01-23	6.05	6.11	6.02	6.03	5.96	qfq	19,112,799	115,991,692	0.17%
2025-01-22	6.02	6.10	5.96	6.02	5.95	qfq	27,640,509	166,444,602	-0.66%
2025-01-21	6.06	6.10	5.97	6.06	5.99	qfq	23,006,278	139,132,425	0.17%
2025-01-20	6.09	6.10	5.98	6.05	5.98	qfq	25,712,564	154,861,238	0.00%
2025-01-17	6.11	6.25	6.05	6.05	5.98	qfq	24,855,700	152,455,855	-1.14%
2025-01-16	6.14	6.24	6.11	6.12	6.05	qfq	22,933,900	141,348,530	-0.16%
2025-01-15	6.20	6.26	6.10	6.13	6.06	qfq	26,894,849	165,969,454	-1.29%
2025-01-14	6.02	6.34	5.98	6.21	6.14	qfq	35,958,236	222,271,961	3.16%
2025-01-13	5.89	6.07	5.86	6.02	5.95	qfq	11,893,600	71,285,814	1.52%
2025-01-10	6.06	6.09	5.92	5.93	5.87	qfq	15,371,900	92,187,142	-1.98%
2025-01-09	6.06	6.10	6.00	6.05	5.98	qfq	10,024,948	60,719,841	-0.66%
2025-01-08	6.25	6.25	6.03	6.09	6.02	qfq	17,842,730	109,413,771	-2.87%
2025-01-07	6.30	6.31	6.17	6.27	6.20	qfq	16,021,905	100,046,976	-0.16%
2025-01-06	5.99	6.29	5.95	6.28	6.21	qfq	24,854,000	152,655,748	4.32%
2025-01-03	6.02	6.18	5.99	6.02	5.95	qfq	19,655,200	119,302,098	0.17%
2025-01-02	6.26	6.33	5.96	6.01	5.94	qfq	23,718,161	144,667,265	-4.30%
2024-12-31	6.39	6.58	6.27	6.28	6.21	qfq	27,439,726	176,142,937	-1.57%
2024-12-30	6.11	6.41	6.09	6.38	6.31	qfq	30,355,928	190,758,506	4.08%
2024-12-27	6.11	6.16	6.09	6.13	6.06	qfq	11,064,300	67,713,453	0.33%
2024-12-26	6.09	6.18	6.07	6.11	6.04	qfq	14,036,167	85,825,291	1.50%
2024-12-25	6.12	6.12	5.99	6.02	5.95	qfq	9,797,161	58,999,013	-1.15%
2024-12-24	6.02	6.10	5.98	6.09	6.02	qfq	13,113,482	79,526,562	1.84%
2024-12-23	6.07	6.08	5.97	5.98	5.91	qfq	12,939,822	77,962,089	-0.99%
2024-12-20	6.05	6.16	6.01	6.04	5.97	qfq	12,863,023	77,986,535	-0.33%
2024-12-19	6.06	6.08	5.99	6.06	5.99	qfq	10,747,473	64,780,430	-0.49%
2024-12-18	6.11	6.20	6.09	6.09	6.02	qfq	9,081,507	55,708,973	-0.16%
2024-12-17	6.15	6.19	6.08	6.10	6.03	qfq	12,248,234	75,044,759	-0.81%
2024-12-16	6.18	6.23	6.13	6.15	6.08	qfq	10,500,873	64,693,616	-0.65%
2024-12-13	6.35	6.36	6.19	6.19	6.12	qfq	17,004,304	105,949,727	-2.98%
2024-12-12	6.37	6.40	6.29	6.38	6.31	qfq	10,549,437	67,086,850	0.31%
2024-12-11	6.28	6.39	6.27	6.36	6.29	qfq	11,447,616	72,816,499	0.95%
2024-12-10	6.44	6.44	6.28	6.30	6.23	qfq	14,855,662	94,555,672	0.32%
2024-12-09	6.25	6.38	6.24	6.28	6.21	qfq	13,805,103	87,027,552	0.64%
2024-12-06	6.17	6.28	6.15	6.24	6.17	qfq	12,169,667	75,754,607	1.13%
2024-12-05	6.17	6.19	6.13	6.17	6.10	qfq	9,068,781	55,842,097	0.00%
2024-12-04	6.23	6.25	6.15	6.17	6.10	qfq	11,892,082	73,689,472	-1.44%
2024-12-03	6.25	6.27	6.16	6.26	6.19	qfq	12,882,947	80,068,012	0.16%
2024-12-02	6.22	6.28	6.19	6.25	6.18	qfq	13,303,152	82,888,862	0.48%
2024-11-29	6.15	6.27	6.15	6.22	6.15	qfq	13,996,909	87,030,243	0.81%
2024-11-28	6.15	6.21	6.14	6.17	6.10	qfq	11,355,937	70,137,946	-0.16%
2024-11-27	6.11	6.18	6.01	6.18	6.11	qfq	13,100,567	79,738,058	1.15%
2024-11-26	6.12	6.18	6.06	6.11	6.04	qfq	12,851,699	78,635,511	-0.16%
2024-11-25	6.17	6.29	6.09	6.12	6.05	qfq	33,320,666	204,886,585	-2.08%
2024-11-22	6.42	6.47	6.23	6.25	6.18	qfq	17,054,500	108,225,063	-3.10%
2024-11-21	6.45	6.51	6.35	6.45	6.38	qfq	18,981,514	121,639,719	0.16%
2024-11-20	6.40	6.48	6.39	6.44	6.37	qfq	17,545,567	113,008,096	0.00%
2024-11-19	6.54	6.54	6.34	6.44	6.37	qfq	19,443,607	125,068,922	-1.08%
2024-11-18	6.54	6.61	6.47	6.51	6.44	qfq	22,950,174	150,272,260	0.00%
2024-11-15	6.49	6.58	6.45	6.51	6.44	qfq	16,100,143	104,911,420	0.15%
2024-11-14	6.58	6.67	6.49	6.50	6.43	qfq	19,442,667	127,906,087	-1.22%
2024-11-13	6.53	6.62	6.49	6.58	6.51	qfq	17,447,820	114,219,804	0.77%
2024-11-12	6.50	6.65	6.48	6.53	6.46	qfq	28,241,104	185,732,510	0.62%
2024-11-11	6.50	6.55	6.39	6.49	6.42	qfq	22,132,114	142,908,745	-1.22%
2024-11-08	6.70	6.75	6.50	6.57	6.50	qfq	29,024,954	190,791,975	-1.05%
2024-11-07	6.47	6.64	6.46	6.64	6.57	qfq	19,603,439	129,045,067	2.15%
2024-11-06	6.50	6.58	6.42	6.50	6.43	qfq	19,838,220	129,077,231	0.78%
2024-11-05	6.38	6.47	6.34	6.45	6.38	qfq	20,143,266	129,484,344	1.26%
2024-11-04	6.34	6.37	6.26	6.37	6.30	qfq	15,112,472	95,376,139	0.95%
2024-11-01	6.37	6.44	6.28	6.31	6.24	qfq	18,950,321	120,186,993	-1.10%
2024-10-31	6.38	6.42	6.28	6.38	6.31	qfq	19,021,151	120,786,382	-0.31%
2024-10-30	6.32	6.44	6.23	6.40	6.33	qfq	25,383,573	160,865,464	0.00%
2024-10-29	6.60	6.65	6.36	6.40	6.33	qfq	23,618,991	152,171,025	-2.88%
2024-10-28	6.55	6.60	6.47	6.59	6.52	qfq	16,798,204	109,970,742	1.23%
2024-10-25	6.38	6.53	6.36	6.51	6.44	qfq	17,625,855	114,076,492	1.88%
2024-10-24	6.50	6.53	6.36	6.39	6.32	qfq	21,341,830	137,167,103	-0.16%
2024-10-23	6.33	6.44	6.29	6.40	6.33	qfq	13,750,241	87,508,948	0.95%
2024-10-22	6.25	6.34	6.21	6.34	6.27	qfq	15,890,826	99,665,164	1.28%
2024-10-21	6.39	6.39	6.22	6.26	6.19	qfq	19,862,509	124,542,274	-1.11%
2024-10-18	6.20	6.49	6.13	6.33	6.26	qfq	24,894,762	156,350,258	2.26%
2024-10-17	6.37	6.40	6.19	6.19	6.12	qfq	12,339,878	77,520,918	-2.06%
2024-10-16	6.23	6.42	6.20	6.32	6.25	qfq	12,138,534	76,664,924	0.48%
2024-10-15	6.51	6.51	6.28	6.29	6.22	qfq	16,325,716	104,473,378	-3.38%
2024-10-14	6.49	6.56	6.42	6.51	6.44	qfq	15,201,311	98,755,100	0.15%
2024-10-11	6.77	6.78	6.43	6.50	6.43	qfq	16,470,327	108,573,686	-3.56%
2024-10-10	6.82	6.96	6.64	6.74	6.67	qfq	24,278,894	165,137,354	0.30%
2024-10-09	7.09	7.14	6.60	6.72	6.65	qfq	38,739,406	266,542,687	-6.93%
2024-10-08	7.70	7.71	7.03	7.22	7.14	qfq	50,319,516	368,487,890	3.00%
2024-09-30	6.62	7.04	6.58	7.01	6.93	qfq	39,087,772	267,095,726	9.53%
2024-09-27	6.30	6.48	6.22	6.40	6.33	qfq	23,276,868	147,495,543	3.73%
2024-09-26	5.80	6.17	5.79	6.17	6.10	qfq	20,104,600	120,815,739	5.65%
2024-09-25	5.84	6.04	5.81	5.84	5.78	qfq	18,522,825	109,682,154	0.86%
2024-09-24	5.51	5.79	5.49	5.79	5.73	qfq	19,559,159	110,747,494	5.85%
2024-09-23	5.47	5.54	5.44	5.47	5.41	qfq	6,854,542	37,595,973	-0.55%
2024-09-20	5.55	5.56	5.42	5.50	5.44	qfq	9,442,803	51,674,405	-0.90%
2024-09-19	5.49	5.64	5.43	5.55	5.49	qfq	10,273,116	56,913,143	1.65%
2024-09-18	5.54	5.54	5.36	5.46	5.40	qfq	8,521,194	46,322,525	-0.73%
2024-09-13	5.60	5.62	5.50	5.50	5.44	qfq	8,259,173	45,793,517	-1.61%
2024-09-12	5.61	5.68	5.58	5.59	5.53	qfq	7,573,059	42,576,101	-0.18%
2024-09-11	5.61	5.65	5.58	5.60	5.54	qfq	8,686,924	48,741,540	-0.88%
2024-09-10	5.75	5.77	5.60	5.65	5.59	qfq	12,490,549	70,677,660	-1.57%
2024-09-09	5.85	5.86	5.74	5.74	5.68	qfq	13,016,298	75,289,948	-2.05%
2024-09-06	5.92	5.93	5.82	5.86	5.80	qfq	14,336,650	84,214,772	-1.01%
2024-09-05	5.96	5.98	5.87	5.92	5.86	qfq	11,400,500	67,368,700	-0.34%
2024-09-04	5.93	6.02	5.89	5.94	5.88	qfq	10,441,808	62,238,089	-0.17%
2024-09-03	5.94	6.00	5.89	5.95	5.89	qfq	16,109,121	95,731,959	0.00%
2024-09-02	6.07	6.09	5.81	5.95	5.89	qfq	49,080,741	291,397,517	-2.14%
2024-08-30	6.07	6.23	5.98	6.08	6.01	qfq	20,826,779	127,204,547	0.16%
2024-08-29	6.01	6.11	5.97	6.07	6.00	qfq	13,716,138	82,996,331	0.66%
2024-08-28	5.97	6.10	5.93	6.03	5.96	qfq	17,763,732	106,890,773	0.50%
2024-08-27	5.90	6.03	5.85	6.00	5.93	qfq	35,194,511	209,446,028	0.17%
2024-08-26	6.15	6.20	5.66	5.99	5.92	qfq	72,009,402	420,287,513	-3.23%
2024-08-23	6.08	6.21	6.07	6.19	6.12	qfq	13,065,795	80,533,616	0.49%
2024-08-22	6.21	6.21	6.12	6.16	6.09	qfq	13,787,324	84,884,888	-0.65%
2024-08-21	6.15	6.22	6.14	6.20	6.13	qfq	8,945,008	55,280,018	0.65%
2024-08-20	6.22	6.25	6.08	6.16	6.09	qfq	12,115,098	74,454,043	-1.44%
2024-08-19	6.15	6.33	6.14	6.25	6.18	qfq	13,381,025	83,901,871	1.46%
2024-08-16	6.13	6.20	6.11	6.16	6.09	qfq	19,878,447	122,225,053	0.33%
2024-08-15	6.07	6.23	5.98	6.14	6.07	qfq	16,735,106	102,581,703	0.33%
2024-08-14	6.30	6.30	6.11	6.12	6.05	qfq	14,357,182	88,548,654	-3.01%
2024-08-13	6.32	6.34	6.26	6.31	6.24	qfq	9,350,190	58,788,889	0.32%
2024-08-12	6.33	6.36	6.28	6.29	6.22	qfq	14,747,322	93,027,764	-1.10%
2024-08-09	6.48	6.53	6.36	6.36	6.29	qfq	13,608,400	87,502,830	-1.70%
2024-08-08	6.40	6.53	6.38	6.47	6.40	qfq	14,727,000	95,103,330	1.09%
2024-08-07	6.37	6.44	6.27	6.40	6.33	qfq	19,546,107	124,326,220	0.47%
2024-08-06	6.33	6.38	6.25	6.37	6.30	qfq	16,275,930	102,812,567	1.11%
2024-08-05	6.25	6.40	6.21	6.30	6.23	qfq	18,615,114	117,660,158	0.16%
2024-08-02	6.33	6.39	6.28	6.29	6.22	qfq	16,523,033	104,630,229	-0.94%
2024-08-01	6.40	6.53	6.32	6.35	6.28	qfq	19,697,057	125,933,213	-1.70%
2024-07-31	6.19	6.48	6.06	6.46	6.39	qfq	28,518,725	179,657,207	4.19%
2024-07-30	6.38	6.39	6.16	6.20	6.13	qfq	19,097,890	118,682,023	-2.97%
2024-07-29	6.60	6.60	6.38	6.39	6.32	qfq	17,371,011	112,083,385	-3.03%
2024-07-26	6.57	6.67	6.55	6.59	6.52	qfq	11,167,838	73,685,215	0.76%
2024-07-25	6.61	6.63	6.51	6.54	6.47	qfq	13,395,690	87,769,202	-1.06%
2024-07-24	6.65	6.71	6.54	6.61	6.54	qfq	19,980,868	132,233,649	-1.05%
2024-07-23	7.07	7.10	6.66	6.68	6.61	qfq	24,907,020	170,091,603	-5.52%
2024-07-22	7.33	7.37	7.04	7.07	6.99	qfq	16,222,863	115,849,660	-3.68%
2024-07-19	7.49	7.49	7.30	7.34	7.26	qfq	12,379,700	91,202,989	-2.13%
2024-07-18	7.47	7.51	7.42	7.50	7.42	qfq	14,963,758	111,883,376	0.00%
2024-07-17	7.53	7.55	7.44	7.50	7.42	qfq	18,350,903	137,699,360	-0.79%
2024-07-16	7.56	7.66	7.52	7.56	7.48	qfq	20,887,101	158,234,881	-0.79%
2024-07-15	7.64	7.71	7.56	7.62	7.54	qfq	30,448,736	232,421,064	-0.91%
2024-07-12	7.45	7.75	7.42	7.69	7.61	qfq	32,338,555	247,354,160	3.08%
2024-07-11	7.41	7.47	7.30	7.46	7.38	qfq	23,624,357	174,285,199	1.63%
2024-07-10	7.23	7.44	7.22	7.34	7.26	qfq	23,606,245	173,881,431	1.10%
2024-07-09	7.16	7.27	7.10	7.26	7.18	qfq	20,021,161	143,829,921	0.97%
2024-07-08	7.19	7.20	7.08	7.19	7.11	qfq	17,311,495	123,838,970	0.00%
2024-07-05	7.00	7.22	6.96	7.19	7.11	qfq	16,450,005	117,194,415	2.71%
2024-07-04	7.15	7.18	6.98	7.00	6.92	qfq	11,862,441	83,615,922	-1.69%
2024-07-03	7.18	7.25	7.11	7.12	7.04	qfq	14,343,512	102,877,972	-0.84%
2024-07-02	7.24	7.27	7.15	7.18	7.10	qfq	12,020,841	86,554,865	-0.69%
2024-07-01	7.07	7.29	7.04	7.23	7.15	qfq	15,415,919	110,798,038	1.97%
2024-06-28	7.09	7.17	7.06	7.09	7.01	qfq	13,759,364	97,844,154	0.28%
2024-06-27	7.16	7.18	7.05	7.07	6.99	qfq	16,988,600	120,586,684	-1.26%
2024-06-26	6.90	7.18	6.88	7.16	7.08	qfq	17,310,088	121,669,979	1.85%
2024-06-25	6.88	7.11	6.88	7.03	6.86	qfq	14,048,469	98,695,897	1.01%
2024-06-24	6.98	7.08	6.89	6.96	6.79	qfq	14,256,120	99,481,410	-1.28%
2024-06-21	7.14	7.16	7.03	7.05	6.88	qfq	23,586,022	167,337,245	-0.14%
2024-06-20	7.10	7.17	7.03	7.06	6.89	qfq	12,817,840	90,789,514	-0.42%
2024-06-19	7.13	7.15	7.03	7.09	6.92	qfq	9,754,092	69,093,493	-0.14%
2024-06-18	6.95	7.17	6.95	7.10	6.93	qfq	13,920,679	98,742,349	1.57%
2024-06-17	6.98	7.05	6.91	6.99	6.82	qfq	20,887,418	145,534,068	0.00%
2024-06-14	6.86	7.03	6.80	6.99	6.82	qfq	17,816,016	123,384,981	2.04%
2024-06-13	6.92	6.93	6.82	6.85	6.69	qfq	16,077,932	110,354,616	-0.44%
2024-06-12	6.88	6.99	6.85	6.88	6.72	qfq	16,248,541	112,202,906	-0.72%
2024-06-11	7.07	7.13	6.92	6.93	6.76	qfq	16,161,761	113,103,495	-1.70%
2024-06-07	7.05	7.10	7.00	7.05	6.88	qfq	9,969,483	70,390,935	0.00%
2024-06-06	7.04	7.12	7.00	7.05	6.88	qfq	12,987,018	91,693,167	-0.28%
2024-06-05	7.13	7.19	7.06	7.07	6.90	qfq	12,086,803	85,933,257	-0.70%
2024-06-04	7.01	7.15	6.97	7.12	6.95	qfq	11,557,999	81,543,518	0.85%
2024-06-03	7.15	7.21	6.99	7.06	6.89	qfq	15,416,238	108,931,566	-1.53%
2024-05-31	7.22	7.33	7.16	7.17	7.00	qfq	14,538,288	105,140,280	-0.42%
2024-05-30	7.22	7.38	7.19	7.20	7.03	qfq	13,765,800	100,163,351	-0.96%
2024-05-29	7.27	7.37	7.23	7.27	7.10	qfq	8,060,310	58,809,564	-0.41%
2024-05-28	7.37	7.41	7.26	7.30	7.13	qfq	12,219,000	89,475,326	-1.35%
2024-05-27	7.31	7.41	7.30	7.40	7.22	qfq	10,122,670	74,503,953	1.23%
2024-05-24	7.32	7.40	7.30	7.31	7.14	qfq	9,180,494	67,488,286	-0.41%
2024-05-23	7.46	7.47	7.32	7.34	7.16	qfq	11,431,005	84,355,306	-1.61%
2024-05-22	7.47	7.58	7.45	7.46	7.28	qfq	10,005,300	75,288,209	-0.27%
2024-05-21	7.49	7.56	7.43	7.48	7.30	qfq	9,840,815	73,764,039	-0.40%
2024-05-20	7.62	7.70	7.50	7.51	7.33	qfq	17,905,905	135,835,330	-1.18%
2024-05-17	7.50	7.62	7.46	7.60	7.42	qfq	11,850,350	89,384,583	1.74%
2024-05-16	7.55	7.61	7.44	7.47	7.29	qfq	10,623,587	79,844,812	-0.80%
2024-05-15	7.61	7.66	7.51	7.53	7.35	qfq	12,313,605	93,334,302	-1.05%
2024-05-14	7.59	7.72	7.59	7.61	7.43	qfq	17,169,236	131,660,902	0.00%
2024-05-13	7.62	7.69	7.54	7.61	7.43	qfq	15,149,402	115,629,501	-0.39%
2024-05-10	7.64	7.71	7.56	7.64	7.46	qfq	15,601,995	119,161,247	0.00%
2024-05-09	7.60	7.73	7.59	7.64	7.46	qfq	16,920,590	129,682,852	0.79%
2024-05-08	7.75	7.75	7.58	7.58	7.40	qfq	15,283,100	116,637,818	-1.43%
2024-05-07	7.69	7.77	7.63	7.69	7.51	qfq	31,300,518	240,987,279	-0.90%
2024-05-06	7.60	7.82	7.56	7.76	7.57	qfq	39,110,327	301,747,591	3.60%
2024-04-30	7.40	7.54	7.36	7.49	7.31	qfq	29,954,410	224,026,543	0.94%
2024-04-29	7.37	7.43	7.14	7.42	7.24	qfq	45,087,146	328,663,118	5.40%
2024-04-26	6.83	7.05	6.83	7.04	6.87	qfq	16,908,915	117,670,188	2.47%
2024-04-25	6.82	6.94	6.77	6.87	6.71	qfq	10,896,882	74,966,226	0.15%
2024-04-24	6.83	6.88	6.74	6.86	6.70	qfq	14,033,550	95,391,098	0.29%
2024-04-23	6.99	7.02	6.82	6.84	6.68	qfq	18,906,847	130,075,074	-1.44%
2024-04-22	7.07	7.12	6.94	6.94	6.77	qfq	24,940,780	175,250,777	-0.14%
2024-04-19	6.83	7.02	6.83	6.95	6.78	qfq	16,346,598	113,886,276	1.02%
2024-04-18	6.78	6.94	6.71	6.88	6.72	qfq	12,264,923	83,864,533	1.33%
2024-04-17	6.75	6.85	6.67	6.79	6.63	qfq	16,595,427	112,038,310	0.59%
2024-04-16	6.82	6.95	6.72	6.75	6.59	qfq	16,958,867	115,931,195	-1.89%
2024-04-15	6.85	6.98	6.72	6.88	6.72	qfq	13,694,089	94,068,874	0.44%
2024-04-12	6.88	6.94	6.82	6.85	6.69	qfq	11,250,111	77,360,496	-0.29%
2024-04-11	6.80	6.97	6.75	6.87	6.71	qfq	11,931,796	82,170,095	0.44%
2024-04-10	6.87	6.95	6.81	6.84	6.68	qfq	11,141,995	76,737,759	-0.87%
2024-04-09	6.95	6.99	6.89	6.90	6.74	qfq	11,799,359	81,807,641	-0.14%
2024-04-08	6.97	7.06	6.90	6.91	6.74	qfq	15,802,930	110,402,018	-0.58%
2024-04-03	6.91	7.01	6.86	6.95	6.78	qfq	16,583,900	115,038,675	0.87%
2024-04-02	6.78	6.90	6.76	6.89	6.73	qfq	16,865,170	115,619,079	1.77%
2024-04-01	6.55	6.78	6.55	6.77	6.61	qfq	17,209,929	115,644,384	3.52%
2024-03-29	6.42	6.55	6.41	6.54	6.38	qfq	9,969,883	64,820,413	1.87%
2024-03-28	6.40	6.49	6.39	6.42	6.27	qfq	9,144,598	58,855,703	0.31%
2024-03-27	6.48	6.52	6.40	6.40	6.25	qfq	9,333,563	60,367,269	-1.23%
2024-03-26	6.43	6.49	6.39	6.48	6.33	qfq	9,742,045	62,723,228	0.62%
2024-03-25	6.44	6.56	6.35	6.44	6.29	qfq	11,960,193	77,159,256	-0.31%
2024-03-22	6.66	6.66	6.46	6.46	6.31	qfq	17,075,500	111,704,471	-3.00%
2024-03-21	6.70	6.71	6.65	6.66	6.50	qfq	7,777,323	51,874,135	-0.75%
2024-03-20	6.68	6.72	6.63	6.71	6.55	qfq	9,442,000	63,005,604	0.30%
2024-03-19	6.75	6.78	6.69	6.69	6.53	qfq	8,519,200	57,289,592	-0.89%
2024-03-18	6.73	6.76	6.68	6.75	6.59	qfq	9,536,181	64,104,489	0.30%
2024-03-15	6.66	6.73	6.62	6.73	6.57	qfq	12,576,815	83,953,208	0.45%
2024-03-14	6.68	6.75	6.64	6.70	6.54	qfq	12,239,936	81,904,755	0.00%
2024-03-13	6.77	6.78	6.70	6.70	6.54	qfq	10,241,132	68,882,757	-1.33%
2024-03-12	6.79	6.80	6.72	6.79	6.63	qfq	12,351,782	83,502,317	-0.15%
2024-03-11	6.81	6.87	6.71	6.80	6.64	qfq	14,433,298	97,527,845	-0.58%
2024-03-08	6.75	6.87	6.70	6.84	6.68	qfq	17,523,615	118,810,615	1.33%
2024-03-07	6.76	6.87	6.73	6.75	6.59	qfq	16,373,700	111,125,741	0.30%
2024-03-06	6.72	6.80	6.67	6.73	6.57	qfq	10,151,920	68,285,623	0.00%
2024-03-05	6.71	6.76	6.66	6.73	6.57	qfq	13,578,404	91,026,130	-0.44%
2024-03-04	6.91	6.91	6.72	6.76	6.60	qfq	15,546,666	105,321,470	-1.89%
2024-03-01	6.92	6.98	6.85	6.89	6.73	qfq	22,378,134	154,297,744	-0.43%
2024-02-29	6.73	6.92	6.73	6.92	6.75	qfq	19,039,856	130,613,360	1.76%
2024-02-28	6.95	6.99	6.80	6.80	6.64	qfq	30,851,313	212,985,626	-2.16%
2024-02-27	6.80	6.95	6.76	6.95	6.78	qfq	20,014,713	137,690,518	1.91%
2024-02-26	6.89	6.94	6.79	6.82	6.66	qfq	19,846,300	135,696,655	-1.59%
2024-02-23	7.02	7.04	6.86	6.93	6.76	qfq	21,280,113	147,128,203	-1.56%
2024-02-22	7.05	7.10	6.96	7.04	6.87	qfq	15,952,630	112,057,337	-0.28%
2024-02-21	7.15	7.23	7.02	7.06	6.89	qfq	20,075,295	143,019,601	-1.53%
2024-02-20	7.20	7.23	7.13	7.17	7.00	qfq	11,572,638	82,996,163	-0.28%
2024-02-19	7.59	7.59	7.15	7.19	7.02	qfq	29,733,713	216,426,186	-4.01%
2024-02-08	7.55	7.95	7.45	7.49	7.31	qfq	47,704,511	370,606,031	-1.06%
2024-02-07	7.00	7.59	6.94	7.57	7.39	qfq	50,418,680	373,192,331	9.24%
2024-02-06	6.17	6.93	6.17	6.93	6.76	qfq	29,989,616	200,767,738	10.00%
2024-02-05	6.15	6.46	5.98	6.30	6.15	qfq	16,653,825	102,707,089	2.11%
2024-02-02	6.25	6.44	6.10	6.17	6.02	qfq	13,137,473	82,507,275	-0.32%
2024-02-01	6.26	6.37	6.16	6.19	6.04	qfq	8,745,839	54,653,365	-0.64%
2024-01-31	6.37	6.44	6.22	6.23	6.08	qfq	7,345,454	46,410,148	-2.96%
2024-01-30	6.48	6.56	6.35	6.42	6.27	qfq	6,102,498	39,564,101	-1.68%
2024-01-29	6.60	6.65	6.52	6.53	6.37	qfq	7,189,958	47,434,907	-0.91%
2024-01-26	6.60	6.67	6.57	6.59	6.43	qfq	7,911,164	52,379,257	-0.45%
2024-01-25	6.42	6.63	6.39	6.62	6.46	qfq	10,636,938	69,703,779	2.95%
2024-01-24	6.34	6.44	6.27	6.43	6.28	qfq	7,945,187	50,660,694	0.94%
2024-01-23	6.27	6.40	6.11	6.37	6.22	qfq	10,285,381	64,520,765	0.63%
2024-01-22	6.55	6.55	6.33	6.33	6.18	qfq	13,741,673	88,417,258	-3.65%
2024-01-19	6.56	6.61	6.52	6.57	6.41	qfq	15,711,176	103,291,663	-0.45%
2024-01-18	6.60	6.67	6.44	6.60	6.44	qfq	22,384,065	146,591,974	-1.05%
2024-01-17	6.66	6.71	6.50	6.67	6.51	qfq	29,259,316	193,962,602	-0.45%
2024-01-16	6.71	6.75	6.64	6.70	6.54	qfq	6,115,246	40,935,254	-0.30%
2024-01-15	6.77	6.81	6.71	6.72	6.56	qfq	5,099,639	34,404,744	-0.74%
2024-01-12	6.67	6.82	6.65	6.77	6.61	qfq	10,744,248	72,676,725	1.35%
2024-01-11	6.67	6.72	6.63	6.68	6.52	qfq	7,167,407	47,891,853	-0.15%
2024-01-10	6.68	6.74	6.63	6.69	6.53	qfq	8,598,658	57,538,941	-0.15%
2024-01-09	6.61	6.71	6.53	6.70	6.54	qfq	18,211,424	120,621,370	0.30%
2024-01-08	6.72	6.73	6.51	6.68	6.52	qfq	22,507,976	149,164,309	-0.74%
2024-01-05	6.77	6.80	6.71	6.73	6.57	qfq	7,776,230	52,572,738	-0.44%
2024-01-04	6.79	6.87	6.71	6.76	6.60	qfq	10,478,658	70,940,225	-0.59%
2024-01-03	6.69	6.83	6.69	6.80	6.64	qfq	13,005,446	88,130,266	1.64%
2024-01-02	6.72	6.77	6.69	6.69	6.53	qfq	11,040,732	74,327,253	-0.45%
2023-12-29	6.75	6.78	6.71	6.72	6.56	qfq	8,719,346	58,773,786	-0.59%
2023-12-28	6.66	6.78	6.64	6.76	6.60	qfq	10,030,728	67,453,225	1.20%
2023-12-27	6.68	6.71	6.62	6.68	6.52	qfq	8,401,300	55,993,035	-0.30%
2023-12-26	6.69	6.75	6.66	6.70	6.54	qfq	7,122,800	47,722,806	0.15%
2023-12-25	6.67	6.71	6.62	6.69	6.53	qfq	5,695,300	38,019,218	0.00%
2023-12-22	6.67	6.72	6.61	6.69	6.53	qfq	11,477,582	76,462,345	0.00%
2023-12-21	6.70	6.75	6.66	6.69	6.53	qfq	9,021,211	60,437,337	-0.45%
2023-12-20	6.68	6.84	6.67	6.72	6.56	qfq	10,607,486	71,571,619	0.30%
2023-12-19	6.62	6.72	6.55	6.70	6.54	qfq	18,783,900	124,607,716	0.75%
2023-12-18	6.64	6.70	6.56	6.65	6.49	qfq	14,990,887	99,283,137	0.15%
2023-12-15	6.71	6.75	6.64	6.64	6.48	qfq	8,019,423	53,644,649	-0.75%
2023-12-14	6.76	6.79	6.68	6.69	6.53	qfq	7,735,009	52,109,113	-0.89%
2023-12-13	6.88	6.90	6.75	6.75	6.59	qfq	7,836,600	53,370,924	-1.03%
2023-12-12	6.80	6.86	6.75	6.82	6.66	qfq	7,494,910	51,002,678	0.59%
2023-12-11	6.66	6.83	6.56	6.78	6.62	qfq	10,245,801	68,627,199	1.50%
2023-12-08	6.73	6.76	6.68	6.68	6.52	qfq	5,402,359	36,247,394	-0.45%
2023-12-07	6.73	6.76	6.66	6.71	6.55	qfq	5,906,072	39,615,312	-0.30%
2023-12-06	6.68	6.77	6.62	6.73	6.57	qfq	7,539,605	50,684,332	0.45%
2023-12-05	6.75	6.77	6.70	6.70	6.54	qfq	5,525,940	37,203,447	-1.03%
2023-12-04	6.78	6.88	6.76	6.77	6.61	qfq	6,339,401	43,106,286	-0.29%
2023-12-01	6.85	6.88	6.76	6.79	6.63	qfq	6,447,794	43,933,194	-1.02%
2023-11-30	6.87	6.90	6.82	6.86	6.70	qfq	4,589,547	31,479,822	-0.15%
2023-11-29	6.96	6.98	6.87	6.87	6.71	qfq	4,357,301	30,105,033	-1.01%
2023-11-28	6.94	6.97	6.85	6.94	6.77	qfq	6,344,396	43,901,357	0.29%
2023-11-27	6.92	6.96	6.85	6.92	6.75	qfq	5,935,090	40,921,445	-0.29%
2023-11-24	6.97	7.01	6.94	6.94	6.77	qfq	5,088,940	35,480,406	-0.57%
2023-11-23	6.95	7.01	6.90	6.98	6.81	qfq	7,559,836	52,493,751	0.87%
2023-11-22	6.93	7.01	6.92	6.92	6.75	qfq	6,756,800	47,079,661	-0.57%
2023-11-21	7.01	7.05	6.96	6.96	6.79	qfq	10,412,506	72,934,858	-0.43%
2023-11-20	7.01	7.07	6.97	6.99	6.82	qfq	11,414,212	79,971,776	-0.14%
2023-11-17	7.11	7.13	6.99	7.00	6.83	qfq	9,111,626	64,080,296	-1.69%
2023-11-16	7.15	7.18	7.11	7.12	6.95	qfq	4,730,200	33,774,089	-0.42%
2023-11-15	7.12	7.19	7.12	7.15	6.98	qfq	6,318,245	45,172,226	0.85%
2023-11-14	7.05	7.12	7.05	7.09	6.92	qfq	5,105,782	36,220,829	0.28%
2023-11-13	7.11	7.15	6.98	7.07	6.90	qfq	7,177,356	50,589,682	-0.70%
2023-11-10	7.09	7.15	7.08	7.12	6.95	qfq	5,184,700	36,889,120	-0.14%
2023-11-09	7.16	7.19	7.12	7.13	6.96	qfq	5,360,325	38,338,092	-0.56%
2023-11-08	7.20	7.21	7.11	7.17	7.00	qfq	6,586,256	47,192,194	-0.42%
2023-11-07	7.19	7.25	7.13	7.20	7.03	qfq	6,157,630	44,371,027	0.56%
2023-11-06	7.23	7.29	7.15	7.16	6.99	qfq	10,350,964	74,422,982	-0.83%
2023-11-03	7.16	7.32	7.15	7.22	7.05	qfq	7,644,700	55,363,657	0.70%
2023-11-02	7.19	7.27	7.16	7.17	7.00	qfq	4,805,600	34,582,244	-0.14%
2023-11-01	7.20	7.23	7.13	7.18	7.01	qfq	6,850,996	49,183,096	-0.14%
2023-10-31	7.38	7.38	7.14	7.19	7.02	qfq	18,831,038	135,842,848	-2.31%
2023-10-30	7.10	7.40	7.09	7.36	7.18	qfq	17,363,619	127,070,968	3.95%
2023-10-27	7.04	7.16	7.01	7.08	6.91	qfq	9,136,264	64,814,479	0.28%
2023-10-26	6.83	7.10	6.76	7.06	6.89	qfq	15,638,451	109,065,606	3.98%
2023-10-25	6.69	6.84	6.69	6.79	6.63	qfq	7,595,900	51,591,013	1.80%
2023-10-24	6.73	6.75	6.64	6.67	6.51	qfq	10,047,601	67,111,614	-0.30%
2023-10-23	6.86	6.97	6.68	6.69	6.53	qfq	7,973,938	53,973,556	-4.15%
2023-10-20	7.00	7.00	6.89	6.98	6.81	qfq	9,858,781	68,440,823	-0.71%
2023-10-19	7.08	7.10	6.92	7.03	6.86	qfq	15,249,800	106,937,357	-1.13%
2023-10-18	7.18	7.25	7.09	7.11	6.94	qfq	9,521,246	68,204,958	-1.11%
2023-10-17	7.19	7.23	7.15	7.19	7.02	qfq	7,948,289	57,184,908	-0.28%
2023-10-16	7.08	7.21	7.00	7.21	7.04	qfq	10,915,503	77,656,295	1.41%
2023-10-13	7.11	7.13	7.03	7.11	6.94	qfq	5,877,100	41,603,361	-0.42%
2023-10-12	7.16	7.22	7.14	7.14	6.97	qfq	7,279,139	52,209,114	0.00%
2023-10-11	7.18	7.21	7.13	7.14	6.97	qfq	4,892,389	35,061,794	-0.70%
2023-10-10	7.21	7.25	7.17	7.19	7.02	qfq	4,441,495	31,964,164	-0.55%
2023-10-09	7.30	7.31	7.16	7.23	7.06	qfq	11,285,283	81,262,140	-1.63%
2023-09-28	7.39	7.42	7.24	7.35	7.17	qfq	13,493,930	98,516,491	-0.14%
2023-09-27	7.35	7.43	7.27	7.36	7.18	qfq	12,237,190	89,924,800	-0.14%
2023-09-26	7.43	7.50	7.36	7.37	7.19	qfq	9,071,163	67,184,240	-1.07%
2023-09-25	7.48	7.50	7.39	7.45	7.27	qfq	11,239,915	83,566,323	-0.80%
2023-09-22	7.43	7.60	7.39	7.51	7.33	qfq	21,285,397	160,091,004	0.67%
2023-09-21	7.54	7.60	7.36	7.46	7.28	qfq	13,622,544	101,450,006	-1.58%
2023-09-20	7.58	7.66	7.53	7.58	7.40	qfq	20,284,912	154,458,719	-0.52%
2023-09-19	7.60	7.68	7.57	7.62	7.44	qfq	19,872,179	151,610,045	0.40%
2023-09-18	7.51	7.60	7.47	7.59	7.41	qfq	10,008,835	75,628,879	0.80%
2023-09-15	7.70	7.82	7.52	7.53	7.35	qfq	15,483,720	118,475,802	-2.33%
2023-09-14	7.66	7.75	7.66	7.71	7.53	qfq	11,836,012	91,216,897	0.13%
2023-09-13	7.66	7.76	7.62	7.70	7.52	qfq	8,861,398	68,127,017	0.13%
2023-09-12	7.70	7.72	7.58	7.69	7.51	qfq	13,451,800	103,005,486	-0.52%
2023-09-11	7.77	7.82	7.66	7.73	7.55	qfq	24,002,672	185,714,124	-0.51%
2023-09-08	7.65	7.79	7.56	7.77	7.58	qfq	16,986,542	130,524,479	1.83%
2023-09-07	7.58	7.72	7.52	7.63	7.45	qfq	19,207,800	146,716,037	0.26%
2023-09-06	7.74	7.76	7.58	7.61	7.43	qfq	12,968,969	99,073,608	-1.55%
2023-09-05	7.82	7.84	7.71	7.73	7.55	qfq	8,993,724	69,663,359	-1.53%
2023-09-04	7.80	7.91	7.75	7.85	7.66	qfq	16,723,309	130,554,402	0.90%
2023-09-01	7.68	7.81	7.62	7.78	7.59	qfq	13,370,516	103,489,801	1.43%
2023-08-31	7.76	7.83	7.65	7.67	7.49	qfq	10,039,118	77,335,593	-1.03%
2023-08-30	7.76	7.88	7.72	7.75	7.56	qfq	16,723,439	130,025,744	0.00%
2023-08-29	7.79	7.85	7.71	7.75	7.56	qfq	18,256,916	141,746,339	-0.64%
2023-08-28	8.02	8.10	7.67	7.80	7.61	qfq	53,172,800	418,977,680	0.91%
2023-08-25	7.44	7.75	7.38	7.73	7.55	qfq	44,865,645	344,510,293	3.90%
2023-08-24	7.45	7.53	7.38	7.44	7.26	qfq	18,239,502	135,863,915	-0.13%
2023-08-23	7.29	7.55	7.23	7.45	7.27	qfq	21,968,151	162,693,309	2.05%
2023-08-22	7.21	7.30	7.11	7.30	7.13	qfq	14,512,539	104,606,905	1.81%
2023-08-21	7.26	7.33	7.16	7.17	7.00	qfq	10,282,244	74,354,608	-1.24%
2023-08-18	7.31	7.36	7.26	7.26	7.09	qfq	7,741,273	56,582,315	-0.82%
2023-08-17	7.34	7.36	7.12	7.32	7.15	qfq	13,981,916	101,675,481	-0.54%
2023-08-16	7.50	7.50	7.33	7.36	7.18	qfq	10,432,489	77,245,576	-2.13%
2023-08-15	7.59	7.64	7.40	7.52	7.34	qfq	14,246,342	106,975,425	-0.92%
2023-08-14	7.51	7.61	7.46	7.59	7.41	qfq	18,043,792	136,077,204	0.40%
2023-08-11	7.64	7.70	7.53	7.56	7.38	qfq	14,069,063	106,831,878	-1.05%
2023-08-10	7.48	7.66	7.47	7.64	7.46	qfq	16,575,708	125,875,091	2.14%
2023-08-09	7.47	7.49	7.41	7.48	7.30	qfq	10,045,640	74,957,820	0.13%
2023-08-08	7.29	7.51	7.24	7.47	7.29	qfq	19,271,997	143,178,702	2.33%
2023-08-07	7.27	7.33	7.16	7.30	7.13	qfq	11,584,980	84,065,272	0.41%
2023-08-04	7.38	7.44	7.26	7.27	7.10	qfq	10,584,299	77,589,380	-1.49%
2023-08-03	7.28	7.38	7.26	7.38	7.20	qfq	14,212,092	104,366,691	1.23%
2023-08-02	7.28	7.33	7.23	7.29	7.12	qfq	21,435,754	156,108,234	0.14%
2023-08-01	7.29	7.33	7.24	7.28	7.11	qfq	10,588,863	77,161,700	-0.27%
2023-07-31	7.26	7.32	7.22	7.30	7.13	qfq	13,349,800	97,170,967	1.53%
2023-07-28	7.15	7.20	7.08	7.19	7.02	qfq	10,130,596	72,352,383	0.98%
2023-07-27	7.17	7.35	7.11	7.12	6.95	qfq	16,711,989	120,553,694	-0.56%
2023-07-26	7.11	7.17	7.10	7.16	6.99	qfq	6,064,252	43,311,622	0.70%
2023-07-25	7.03	7.15	7.03	7.11	6.94	qfq	11,918,905	84,741,256	1.43%
2023-07-24	7.06	7.07	6.99	7.01	6.84	qfq	8,360,744	58,623,028	-0.85%
2023-07-21	6.98	7.08	6.94	7.07	6.90	qfq	14,524,141	102,307,063	1.73%
2023-07-20	7.02	7.07	6.95	6.95	6.78	qfq	7,232,002	50,728,678	-1.28%
2023-07-19	7.06	7.14	6.98	7.04	6.87	qfq	9,171,760	64,577,866	0.28%
2023-07-18	6.95	7.02	6.92	7.02	6.85	qfq	11,340,905	79,153,575	1.30%