SECURITY DETAIL · RAW DATA

佛塑科技000973.SZ

ASZSECNYSTOCK

最近收盘价11.522026-07-17

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）37,862,383

成交额（元）442,780,303

日线记录717

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 717 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
2026-06-02	2026-06-10	cash_dividend	0.012	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-19	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-18	cash_dividend	0.067	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	11.82	12.05	11.45	11.52	11.52	qfq	37,862,383	442,780,303	-3.76%
2026-07-16	12.03	12.64	11.90	11.97	11.97	qfq	42,401,413	518,702,099	-3.78%
2026-07-15	12.17	12.84	12.06	12.44	12.44	qfq	69,180,113	869,396,800	6.14%
2026-07-14	11.63	11.74	11.36	11.72	11.72	qfq	30,389,388	351,665,812	0.34%
2026-07-13	12.15	12.25	11.52	11.68	11.68	qfq	41,190,971	486,713,567	-3.87%
2026-07-10	12.50	12.73	12.15	12.15	12.15	qfq	54,154,450	676,987,019	-2.80%
2026-07-09	12.90	13.20	12.11	12.50	12.50	qfq	81,042,868	1,017,364,540	-4.80%
2026-07-08	15.10	15.25	13.12	13.13	13.13	qfq	112,061,062	1,555,126,110	-9.95%
2026-07-07	14.14	14.58	14.01	14.58	14.58	qfq	99,621,793	1,442,843,986	10.04%
2026-07-06	13.60	13.95	13.25	13.25	13.25	qfq	37,122,534	500,686,271	-3.71%
2026-07-03	14.29	14.29	13.76	13.76	13.76	qfq	39,463,246	548,399,627	-3.17%
2026-07-02	14.13	14.73	14.00	14.21	14.21	qfq	40,587,254	584,163,128	-0.49%
2026-07-01	14.35	14.64	13.72	14.28	14.28	qfq	45,771,130	647,278,709	-0.49%
2026-06-30	14.08	14.45	13.93	14.35	14.35	qfq	31,881,084	453,326,576	0.99%
2026-06-29	13.83	14.32	13.68	14.21	14.21	qfq	40,174,781	564,128,887	2.75%
2026-06-26	14.65	14.78	13.83	13.83	13.83	qfq	53,965,181	767,325,773	-6.55%
2026-06-25	15.24	15.43	14.74	14.80	14.80	qfq	54,064,563	808,049,647	-4.27%
2026-06-24	15.30	15.78	15.05	15.46	15.46	qfq	42,461,167	657,339,685	0.00%
2026-06-23	15.92	16.13	15.36	15.46	15.46	qfq	50,689,014	795,277,562	-4.51%
2026-06-22	15.10	16.24	14.54	16.19	16.19	qfq	88,827,258	1,367,691,476	5.75%
2026-06-18	15.66	15.84	15.15	15.31	15.31	qfq	68,551,151	1,056,264,925	-3.28%
2026-06-17	15.77	16.35	15.66	15.83	15.83	qfq	69,913,938	1,116,239,700	-1.37%
2026-06-16	15.50	16.36	15.01	16.05	16.05	qfq	97,494,990	1,538,008,160	5.04%
2026-06-15	15.18	15.52	14.99	15.28	15.28	qfq	91,598,732	1,395,141,672	1.46%
2026-06-12	14.07	15.25	13.93	15.06	15.06	qfq	83,464,512	1,227,861,309	7.57%
2026-06-11	14.07	14.34	13.77	14.00	14.00	qfq	38,210,447	536,221,306	-0.43%
2026-06-10	14.40	14.70	13.95	14.06	14.06	qfq	43,133,189	613,787,838	-3.23%
2026-06-09	13.95	14.62	13.65	14.53	14.52	qfq	73,235,222	1,045,756,168	5.98%
2026-06-08	13.58	14.15	13.51	13.71	13.70	qfq	44,079,168	610,586,536	-1.44%
2026-06-05	14.14	14.44	13.76	13.91	13.90	qfq	42,998,826	604,244,856	-1.70%
2026-06-04	14.44	14.54	14.12	14.15	14.14	qfq	36,649,748	521,920,974	-2.75%
2026-06-03	14.76	15.25	14.42	14.55	14.54	qfq	36,984,928	546,118,964	-0.21%
2026-06-02	14.70	14.73	14.10	14.58	14.57	qfq	40,805,962	589,164,235	-0.95%
2026-06-01	14.68	15.06	14.53	14.72	14.71	qfq	44,115,776	653,225,767	-0.27%
2026-05-29	15.32	15.34	14.65	14.76	14.75	qfq	47,546,720	708,757,098	-3.47%
2026-05-28	15.04	15.45	14.98	15.29	15.28	qfq	55,926,170	851,343,871	1.73%
2026-05-27	14.86	15.50	14.80	15.03	15.02	qfq	61,654,838	936,726,408	0.33%
2026-05-26	14.98	15.20	14.44	14.98	14.97	qfq	53,404,132	792,002,888	-0.20%
2026-05-25	15.20	15.24	14.82	15.01	15.00	qfq	60,615,185	906,243,139	-1.90%
2026-05-22	15.27	15.45	14.76	15.30	15.29	qfq	66,083,670	996,564,025	-0.91%
2026-05-21	17.15	17.35	15.43	15.44	15.43	qfq	99,390,581	1,605,753,412	-9.92%
2026-05-20	16.52	17.42	16.42	17.14	17.13	qfq	61,254,227	1,040,232,731	2.57%
2026-05-19	16.41	16.96	15.99	16.71	16.70	qfq	62,136,661	1,019,735,312	1.15%
2026-05-18	16.73	16.80	16.21	16.52	16.51	qfq	56,383,738	929,670,353	-2.65%
2026-05-15	17.63	17.76	16.57	16.97	16.96	qfq	86,154,505	1,470,830,748	-3.74%
2026-05-14	19.10	19.24	17.63	17.63	17.62	qfq	100,963,053	1,841,502,632	-10.01%
2026-05-13	19.80	19.92	19.40	19.59	19.57	qfq	57,908,147	1,132,056,288	-2.34%
2026-05-12	20.21	20.33	19.38	20.06	20.04	qfq	62,154,086	1,229,390,036	-1.62%
2026-05-11	19.99	20.48	19.52	20.39	20.37	qfq	65,390,930	1,313,540,648	2.57%
2026-05-08	20.69	21.01	19.80	19.88	19.86	qfq	76,088,449	1,534,270,526	-4.83%
2026-05-07	21.27	21.34	20.35	20.89	20.87	qfq	75,291,596	1,564,723,103	-1.69%
2026-05-06	21.06	21.46	20.66	21.25	21.23	qfq	92,668,157	1,955,937,498	1.24%
2026-04-30	22.10	22.25	20.60	20.99	20.97	qfq	106,980,582	2,275,636,809	-1.41%
2026-04-29	19.34	21.29	18.30	21.29	21.27	qfq	117,075,639	2,357,231,104	10.03%
2026-04-28	19.63	19.80	19.17	19.35	19.33	qfq	57,465,607	1,114,112,141	-1.88%
2026-04-27	19.10	20.20	19.08	19.72	19.70	qfq	87,210,247	1,720,026,492	3.84%
2026-04-24	17.10	18.99	16.80	18.99	18.97	qfq	100,258,372	1,839,550,896	10.02%
2026-04-23	18.34	18.38	17.25	17.26	17.25	qfq	64,552,071	1,132,154,007	-5.22%
2026-04-22	17.61	18.34	17.51	18.21	18.19	qfq	74,966,241	1,350,978,084	2.48%
2026-04-21	18.01	18.46	17.40	17.77	17.76	qfq	73,555,212	1,311,687,629	-1.50%
2026-04-20	18.01	18.35	17.47	18.04	18.03	qfq	86,251,061	1,542,398,093	-2.06%
2026-04-17	17.27	18.89	17.11	18.42	18.40	qfq	113,411,846	2,091,314,938	6.54%
2026-04-16	17.55	18.01	16.87	17.29	17.28	qfq	109,644,059	1,899,454,623	-4.58%
2026-04-15	19.00	20.71	18.00	18.12	18.11	qfq	154,784,531	2,968,747,617	-4.03%
2026-04-14	19.09	19.23	18.30	18.88	18.86	qfq	57,217,403	1,069,410,607	-2.48%
2026-04-13	17.94	19.51	17.83	19.36	19.34	qfq	63,246,501	1,187,984,067	6.84%
2026-04-10	17.53	18.18	17.14	18.12	18.11	qfq	77,965,431	1,382,538,098	4.08%
2026-04-09	17.53	17.94	17.12	17.41	17.40	qfq	50,392,302	880,610,407	-2.68%
2026-04-08	17.66	18.17	17.05	17.89	17.88	qfq	75,888,307	1,347,029,430	1.36%
2026-04-07	17.60	17.92	16.86	17.65	17.64	qfq	62,340,873	1,083,436,921	1.61%
2026-04-03	17.41	17.75	16.89	17.37	17.36	qfq	48,449,438	840,205,573	-1.25%
2026-04-02	17.90	18.19	17.28	17.59	17.58	qfq	51,063,056	902,669,364	-2.06%
2026-04-01	18.61	18.67	17.88	17.96	17.95	qfq	59,537,465	1,080,462,123	-1.86%
2026-03-31	19.09	19.15	18.10	18.30	18.28	qfq	69,504,286	1,284,072,392	-4.44%
2026-03-30	18.98	19.47	18.53	19.15	19.13	qfq	86,867,509	1,649,795,209	-2.25%
2026-03-27	17.91	19.75	17.71	19.59	19.57	qfq	128,311,475	2,419,907,989	6.12%
2026-03-26	17.03	18.73	16.91	18.46	18.44	qfq	88,022,046	1,608,462,976	8.40%
2026-03-25	16.55	17.44	16.01	17.03	17.02	qfq	74,766,147	1,256,101,596	3.09%
2026-03-24	16.58	16.87	15.84	16.52	16.51	qfq	58,129,661	947,178,128	0.73%
2026-03-23	15.50	17.28	15.40	16.40	16.39	qfq	94,165,690	1,555,676,277	4.26%
2026-03-20	15.08	16.17	14.91	15.73	15.72	qfq	87,052,193	1,356,034,049	5.01%
2026-03-19	15.81	15.82	14.80	14.98	14.97	qfq	57,160,587	867,797,653	-5.31%
2026-03-18	16.10	16.39	15.42	15.82	15.81	qfq	66,535,320	1,052,443,777	-1.68%
2026-03-17	16.90	17.16	16.01	16.09	16.08	qfq	84,560,917	1,385,418,468	-4.85%
2026-03-16	16.77	17.50	16.67	16.91	16.90	qfq	83,880,407	1,423,974,823	-1.23%
2026-03-13	16.80	17.80	16.72	17.12	17.11	qfq	90,953,121	1,561,618,755	2.95%
2026-03-12	16.09	17.04	15.75	16.63	16.62	qfq	94,321,835	1,554,535,556	4.59%
2026-03-11	14.78	16.03	14.63	15.90	15.89	qfq	107,693,001	1,665,199,064	7.29%
2026-03-10	14.63	15.17	14.50	14.82	14.81	qfq	76,869,409	1,142,593,111	2.21%
2026-03-09	13.08	14.50	12.79	14.50	14.49	qfq	83,065,081	1,147,168,689	10.02%
2026-03-06	13.33	13.33	12.81	13.18	13.17	qfq	39,189,700	510,984,131	-1.35%
2026-03-05	13.35	13.58	13.15	13.36	13.35	qfq	42,710,931	570,906,582	3.57%
2026-03-04	12.70	13.16	12.55	12.90	12.89	qfq	25,357,554	327,843,757	-1.30%
2026-03-03	13.27	13.61	12.78	13.07	13.06	qfq	52,318,984	689,398,697	-0.61%
2026-03-02	13.30	13.46	13.00	13.15	13.14	qfq	37,406,673	492,857,858	-2.88%
2026-02-27	13.54	13.80	13.43	13.54	13.53	qfq	35,714,927	484,216,277	-1.31%
2026-02-26	14.49	14.64	13.45	13.72	13.71	qfq	70,889,219	984,020,517	-5.44%
2026-02-25	14.27	14.82	13.74	14.51	14.50	qfq	55,794,462	804,300,189	1.61%
2026-02-24	14.21	14.65	13.79	14.28	14.27	qfq	71,412,733	1,019,220,701	2.88%
2026-02-13	13.17	14.18	13.00	13.88	13.87	qfq	68,841,983	952,809,208	5.31%
2026-02-12	13.39	13.69	13.08	13.18	13.17	qfq	46,125,951	610,623,227	-3.30%
2026-02-11	13.21	13.69	13.16	13.63	13.62	qfq	55,610,280	752,133,384	2.79%
2026-02-10	13.46	13.48	13.08	13.26	13.25	qfq	37,170,757	492,074,407	-1.63%
2026-02-09	12.91	13.63	12.78	13.48	13.47	qfq	88,708,673	1,178,087,384	4.42%
2026-02-06	11.85	13.19	11.80	12.91	12.90	qfq	114,738,886	1,468,541,797	7.67%
2026-02-05	12.00	12.38	11.73	11.99	11.98	qfq	37,349,501	448,234,965	-0.91%
2026-02-04	12.21	12.27	11.76	12.10	12.09	qfq	35,769,900	429,427,412	-1.06%
2026-02-03	12.05	12.31	11.75	12.23	12.22	qfq	34,444,893	414,603,713	2.51%
2026-02-02	12.15	12.70	11.90	11.93	11.92	qfq	37,456,703	458,460,130	-3.48%
2026-01-30	11.59	12.62	11.59	12.36	12.35	qfq	58,627,298	715,821,858	5.55%
2026-01-29	12.00	12.10	11.67	11.71	11.70	qfq	32,655,493	387,651,033	-2.25%
2026-01-28	12.00	12.02	11.80	11.98	11.97	qfq	24,764,176	294,613,182	-0.75%
2026-01-27	12.61	12.61	11.80	12.07	12.06	qfq	51,188,451	614,488,935	-4.51%
2026-01-26	13.01	13.03	12.56	12.64	12.63	qfq	38,361,600	489,477,470	-2.84%
2026-01-23	13.00	13.09	12.70	13.01	13.00	qfq	41,094,482	529,976,740	1.40%
2026-01-22	12.71	12.85	12.35	12.83	12.82	qfq	36,777,035	464,542,065	1.74%
2026-01-21	12.54	13.01	12.50	12.61	12.60	qfq	42,178,887	537,692,723	0.32%
2026-01-20	13.34	13.37	12.46	12.57	12.56	qfq	50,834,337	646,793,645	-5.84%
2026-01-19	13.12	13.55	13.03	13.35	13.34	qfq	34,378,403	459,705,744	1.14%
2026-01-16	13.32	13.67	13.06	13.20	13.19	qfq	40,906,249	544,403,737	-0.83%
2026-01-15	12.88	13.58	12.80	13.31	13.30	qfq	59,080,770	789,821,643	2.78%
2026-01-14	13.42	13.60	12.82	12.95	12.94	qfq	83,401,461	1,102,074,359	-4.00%
2026-01-13	13.65	13.98	13.42	13.49	13.48	qfq	58,060,892	793,165,109	-1.82%
2026-01-12	13.96	14.09	13.65	13.74	13.73	qfq	53,885,384	742,632,757	-1.51%
2026-01-09	14.00	14.14	13.69	13.95	13.94	qfq	61,105,951	851,112,803	-1.06%
2026-01-08	14.87	14.99	14.04	14.10	14.09	qfq	70,495,528	1,013,384,258	-6.00%
2026-01-07	15.22	15.45	14.80	15.00	14.99	qfq	70,419,844	1,056,590,785	-3.29%
2026-01-06	15.00	16.11	14.69	15.51	15.50	qfq	103,830,696	1,597,850,291	4.66%
2026-01-05	14.74	15.33	14.54	14.82	14.81	qfq	78,480,436	1,170,543,512	0.82%
2025-12-31	14.88	15.07	14.51	14.70	14.69	qfq	62,340,891	918,707,850	-0.27%
2025-12-30	15.07	15.29	13.73	14.74	14.73	qfq	134,464,864	1,943,379,002	-3.34%
2025-12-29	14.44	15.64	13.74	15.25	15.24	qfq	171,133,226	2,520,579,148	7.24%
2025-12-26	13.53	14.22	13.53	14.22	14.21	qfq	91,169,279	1,274,816,338	9.98%
2025-12-25	12.52	13.09	12.26	12.93	12.92	qfq	51,632,605	656,695,170	1.73%
2025-12-24	13.05	13.21	12.61	12.71	12.70	qfq	75,134,800	962,954,142	-1.70%
2025-12-23	12.44	13.30	12.15	12.93	12.92	qfq	87,919,357	1,124,144,748	4.27%
2025-12-22	11.88	12.78	11.81	12.40	12.39	qfq	67,273,040	831,994,232	4.38%
2025-12-19	11.66	12.01	11.48	11.88	11.87	qfq	42,785,672	503,029,216	1.37%
2025-12-18	11.58	12.02	11.50	11.72	11.71	qfq	46,353,966	545,767,351	-0.85%
2025-12-17	11.10	12.10	10.90	11.82	11.81	qfq	88,239,151	1,022,734,929	6.10%
2025-12-16	11.55	11.72	10.94	11.14	11.13	qfq	71,669,853	800,038,997	-5.11%
2025-12-15	11.99	12.33	11.70	11.74	11.73	qfq	62,591,125	747,785,963	-1.01%
2025-12-12	13.00	13.19	11.68	11.86	11.85	qfq	124,585,217	1,500,898,777	-8.63%
2025-12-11	13.13	13.90	12.94	12.98	12.97	qfq	110,022,806	1,467,402,289	1.41%
2025-12-10	12.81	13.00	11.97	12.80	12.79	qfq	124,725,215	1,562,232,364	4.92%
2025-12-09	12.62	12.62	11.88	12.20	12.19	qfq	61,052,977	738,441,687	-3.33%
2025-12-08	12.85	13.01	12.38	12.62	12.61	qfq	65,879,961	831,272,268	-2.02%
2025-12-05	12.12	13.10	11.95	12.88	12.87	qfq	87,601,608	1,102,153,807	5.57%
2025-12-04	12.13	12.79	12.13	12.20	12.19	qfq	87,776,017	1,088,848,331	-0.89%
2025-12-03	13.27	13.30	12.20	12.31	12.30	qfq	109,310,788	1,378,571,848	-5.45%
2025-12-02	14.27	14.77	12.56	13.02	13.01	qfq	127,602,731	1,708,185,195	-3.84%
2025-12-01	14.28	14.58	13.31	13.54	13.53	qfq	127,215,644	1,758,408,273	-1.74%
2025-11-28	12.83	13.97	12.50	13.78	13.77	qfq	129,772,559	1,747,248,400	8.50%
2025-11-27	12.73	13.43	12.55	12.70	12.69	qfq	100,896,124	1,305,064,273	0.79%
2025-11-26	13.42	13.45	12.35	12.60	12.59	qfq	119,810,538	1,524,674,298	-4.69%
2025-11-25	12.45	13.22	12.06	13.22	13.21	qfq	89,661,938	1,123,064,323	9.98%
2025-11-24	12.60	12.77	11.93	12.02	12.01	qfq	131,767,494	1,616,612,792	-6.97%
2025-11-21	13.18	13.72	12.92	12.92	12.91	qfq	91,884,877	1,205,066,807	-10.03%
2025-11-20	13.87	15.18	13.72	14.36	14.35	qfq	196,078,251	2,840,751,317	3.53%
2025-11-19	12.51	13.87	12.51	13.87	13.86	qfq	210,663,621	2,824,103,820	9.99%
2025-11-18	14.00	14.43	12.38	12.61	12.60	qfq	221,987,504	2,922,232,613	-8.29%
2025-11-17	12.33	13.75	12.11	13.75	13.74	qfq	180,710,483	2,387,424,101	10.00%
2025-11-14	12.51	13.40	12.28	12.50	12.49	qfq	240,362,869	3,087,335,468	0.81%
2025-11-13	11.96	12.40	11.58	12.40	12.39	qfq	166,650,359	2,040,628,219	10.03%
2025-11-12	10.92	11.33	10.42	11.27	11.26	qfq	183,284,803	2,009,886,532	4.26%
2025-11-11	10.55	11.38	10.55	10.81	10.80	qfq	191,765,927	2,098,968,703	0.19%
2025-11-10	10.61	11.43	10.51	10.79	10.78	qfq	210,945,222	2,325,076,397	3.85%
2025-11-07	9.72	10.63	9.45	10.39	10.38	qfq	170,685,873	1,725,524,408	5.91%
2025-11-06	9.21	9.98	9.05	9.81	9.80	qfq	176,220,386	1,674,766,151	6.40%
2025-11-05	8.80	9.50	8.55	9.22	9.21	qfq	177,435,599	1,621,280,322	4.06%
2025-11-04	8.81	9.43	8.71	8.86	8.85	qfq	224,169,074	2,042,626,211	3.38%
2025-11-03	7.92	8.57	7.90	8.57	8.56	qfq	88,412,569	728,395,841	10.01%
2025-10-31	7.54	8.08	7.48	7.79	7.78	qfq	68,019,690	532,841,960	4.14%
2025-10-30	7.65	7.65	7.47	7.48	7.47	qfq	25,861,134	194,957,198	-2.35%
2025-10-29	7.61	7.68	7.46	7.66	7.65	qfq	26,494,981	200,490,149	0.52%
2025-10-28	7.68	7.70	7.59	7.62	7.61	qfq	29,176,443	222,552,702	-1.68%
2025-10-27	7.55	8.05	7.51	7.75	7.74	qfq	51,523,079	402,100,634	3.47%
2025-10-24	7.52	7.58	7.48	7.49	7.48	qfq	21,746,089	163,513,919	-0.13%
2025-10-23	7.46	7.52	7.32	7.50	7.49	qfq	21,471,248	159,229,817	0.40%
2025-10-22	7.61	7.61	7.45	7.47	7.46	qfq	20,424,411	153,114,301	-1.97%
2025-10-21	7.50	7.68	7.42	7.62	7.61	qfq	23,999,269	181,490,818	0.93%
2025-10-20	7.53	7.59	7.40	7.55	7.54	qfq	30,674,034	229,724,707	1.75%
2025-10-17	7.80	7.89	7.40	7.42	7.41	qfq	46,107,297	348,941,063	-4.75%
2025-10-16	8.07	8.15	7.74	7.79	7.78	qfq	43,557,347	344,730,826	-3.47%
2025-10-15	7.86	8.09	7.83	8.07	8.06	qfq	45,572,656	363,775,127	2.54%
2025-10-14	8.06	8.10	7.81	7.87	7.86	qfq	46,542,949	368,911,845	-1.87%
2025-10-13	7.64	8.06	7.64	8.02	8.01	qfq	54,903,138	434,229,413	-1.84%
2025-10-10	8.12	8.32	7.90	8.17	8.16	qfq	90,479,013	735,137,471	2.13%
2025-10-09	7.97	8.18	7.93	8.00	7.99	qfq	79,105,405	637,313,914	2.30%
2025-09-30	7.96	8.01	7.75	7.82	7.81	qfq	101,917,589	798,455,476	-1.51%
2025-09-29	7.42	7.94	7.40	7.94	7.93	qfq	68,594,350	530,755,506	9.97%
2025-09-26	7.28	7.32	7.15	7.22	7.21	qfq	26,825,100	194,071,355	-0.96%
2025-09-25	7.52	7.56	7.28	7.29	7.28	qfq	40,794,501	301,503,250	-3.44%
2025-09-24	7.39	7.60	7.29	7.55	7.54	qfq	41,241,898	308,204,032	2.17%
2025-09-23	7.60	7.62	7.25	7.39	7.38	qfq	46,236,039	341,306,800	-2.38%
2025-09-22	7.52	7.69	7.36	7.57	7.56	qfq	44,463,943	334,993,789	2.16%
2025-09-19	7.52	7.54	7.35	7.41	7.40	qfq	37,996,790	281,959,441	-1.33%
2025-09-18	7.46	7.66	7.39	7.51	7.50	qfq	56,769,018	425,975,108	0.67%
2025-09-17	7.52	7.55	7.43	7.46	7.45	qfq	29,947,952	224,161,492	-0.80%
2025-09-16	7.54	7.57	7.32	7.52	7.51	qfq	55,830,853	415,205,661	-0.40%
2025-09-15	7.59	7.71	7.53	7.55	7.54	qfq	47,002,182	357,003,049	-1.31%
2025-09-12	7.83	7.85	7.58	7.65	7.64	qfq	66,135,918	508,189,627	-2.17%
2025-09-11	7.66	7.95	7.58	7.82	7.81	qfq	72,295,452	561,419,278	1.43%
2025-09-10	7.72	7.81	7.49	7.71	7.70	qfq	76,159,665	582,654,950	1.31%
2025-09-09	7.70	7.94	7.56	7.61	7.60	qfq	86,606,002	669,645,443	-1.55%
2025-09-08	7.67	7.99	7.55	7.73	7.72	qfq	98,251,839	761,290,392	2.38%
2025-09-05	7.35	7.56	7.30	7.55	7.54	qfq	87,560,952	654,202,450	3.00%
2025-09-04	7.26	7.55	7.19	7.33	7.32	qfq	108,598,375	802,035,575	2.66%
2025-09-03	7.26	7.26	7.07	7.14	7.13	qfq	57,739,270	414,242,922	-0.83%
2025-09-02	7.20	7.27	7.10	7.20	7.19	qfq	70,854,712	509,077,878	0.56%
2025-09-01	6.97	7.16	6.93	7.16	7.15	qfq	51,230,582	363,181,376	3.02%
2025-08-29	6.86	7.01	6.80	6.95	6.94	qfq	34,382,500	238,165,952	1.61%
2025-08-28	6.80	6.90	6.63	6.84	6.83	qfq	31,791,019	215,301,572	0.59%
2025-08-27	7.02	7.07	6.80	6.80	6.79	qfq	39,954,345	278,164,384	-3.55%
2025-08-26	7.05	7.08	6.99	7.05	7.04	qfq	24,772,909	174,604,729	0.00%
2025-08-25	7.09	7.10	7.01	7.05	7.04	qfq	32,553,532	229,432,060	-0.14%
2025-08-22	7.06	7.08	6.98	7.06	7.05	qfq	35,891,196	252,169,350	0.00%
2025-08-21	7.15	7.21	7.05	7.06	7.05	qfq	31,837,739	226,517,799	-1.26%
2025-08-20	7.10	7.21	7.05	7.15	7.14	qfq	33,430,632	238,314,652	0.42%
2025-08-19	7.22	7.26	7.09	7.12	7.11	qfq	44,352,245	316,396,624	-1.25%
2025-08-18	6.95	7.38	6.91	7.21	7.20	qfq	79,619,257	565,389,287	3.89%
2025-08-15	6.88	6.94	6.86	6.94	6.93	qfq	32,401,735	223,968,747	0.58%
2025-08-14	6.97	6.98	6.81	6.90	6.89	qfq	42,796,085	294,554,744	-0.72%
2025-08-13	6.80	6.97	6.76	6.95	6.94	qfq	68,752,921	475,354,037	3.42%
2025-08-12	6.75	6.75	6.65	6.72	6.71	qfq	16,871,100	112,899,378	-0.59%
2025-08-11	6.66	6.78	6.63	6.76	6.75	qfq	25,284,081	169,890,648	1.96%
2025-08-08	6.65	6.67	6.60	6.63	6.62	qfq	14,218,630	94,226,007	-0.60%
2025-08-07	6.71	6.71	6.65	6.67	6.66	qfq	14,433,601	96,276,020	-0.60%
2025-08-06	6.71	6.72	6.65	6.71	6.70	qfq	15,109,585	101,082,707	0.00%
2025-08-05	6.65	6.72	6.64	6.71	6.70	qfq	16,413,935	109,920,064	1.05%
2025-08-04	6.58	6.64	6.52	6.64	6.63	qfq	13,089,860	86,249,556	0.30%
2025-08-01	6.58	6.63	6.56	6.62	6.61	qfq	12,556,617	82,806,834	0.15%
2025-07-31	6.67	6.72	6.58	6.61	6.60	qfq	20,435,782	135,747,139	-1.34%
2025-07-30	6.80	6.80	6.64	6.70	6.69	qfq	19,337,340	129,571,110	-1.03%
2025-07-29	6.83	6.84	6.70	6.77	6.76	qfq	23,932,354	161,476,426	-1.02%
2025-07-28	6.88	6.90	6.80	6.84	6.83	qfq	21,921,280	150,064,238	0.44%
2025-07-25	6.89	6.89	6.77	6.81	6.80	qfq	24,689,710	168,241,389	-1.16%
2025-07-24	6.83	6.93	6.82	6.89	6.88	qfq	26,529,023	182,845,380	0.88%
2025-07-23	7.02	7.05	6.81	6.83	6.82	qfq	35,233,690	243,161,328	-1.73%
2025-07-22	6.92	6.98	6.87	6.95	6.94	qfq	35,695,159	247,480,065	0.29%
2025-07-21	6.80	6.93	6.80	6.93	6.92	qfq	38,725,280	267,038,010	1.91%
2025-07-18	6.76	6.86	6.76	6.80	6.79	qfq	26,632,603	181,095,006	0.74%
2025-07-17	6.64	6.77	6.62	6.75	6.74	qfq	21,554,203	144,694,814	1.20%
2025-07-16	6.66	6.72	6.65	6.67	6.66	qfq	14,868,900	99,365,445	0.15%
2025-07-15	6.80	6.80	6.61	6.66	6.65	qfq	27,522,835	184,081,524	-2.20%
2025-07-14	6.75	6.85	6.73	6.81	6.80	qfq	21,472,800	145,909,220	0.74%
2025-07-11	6.77	6.81	6.72	6.76	6.75	qfq	26,430,421	178,621,978	-0.29%
2025-07-10	6.78	6.83	6.74	6.78	6.77	qfq	19,604,821	132,949,524	-0.15%
2025-07-09	6.88	6.90	6.76	6.79	6.78	qfq	26,950,805	183,910,682	-1.31%
2025-07-08	6.81	6.88	6.78	6.88	6.87	qfq	28,300,450	194,022,117	0.88%
2025-07-07	6.71	6.89	6.71	6.82	6.81	qfq	27,618,350	188,238,146	1.04%
2025-07-04	6.88	6.88	6.74	6.75	6.74	qfq	33,206,809	225,474,258	-2.03%
2025-07-03	6.80	6.93	6.76	6.89	6.88	qfq	48,540,800	332,658,086	1.77%
2025-07-02	6.83	6.86	6.74	6.77	6.76	qfq	43,634,005	296,111,935	-1.60%
2025-07-01	7.08	7.10	6.82	6.88	6.87	qfq	82,216,257	570,641,930	-3.37%
2025-06-30	6.95	7.13	6.88	7.12	7.11	qfq	102,082,916	715,957,170	1.28%
2025-06-27	8.00	8.01	7.02	7.03	7.02	qfq	218,711,869	1,640,147,551	-3.43%
2025-06-26	7.00	7.28	6.96	7.28	7.27	qfq	56,507,650	408,405,466	9.97%
2025-06-25	6.43	6.70	6.42	6.62	6.61	qfq	53,548,690	351,019,813	3.44%
2025-06-24	6.18	6.41	6.17	6.40	6.39	qfq	24,884,400	157,234,836	3.73%
2025-06-23	6.11	6.17	6.03	6.17	6.16	qfq	10,944,333	66,999,568	0.82%
2025-06-20	6.14	6.25	6.11	6.12	6.11	qfq	10,802,600	66,556,539	0.00%
2025-06-19	6.32	6.33	6.10	6.12	6.11	qfq	16,770,592	104,234,107	-3.47%
2025-06-18	6.42	6.43	6.31	6.34	6.30	qfq	11,337,793	71,874,259	-1.09%
2025-06-17	6.37	6.48	6.31	6.41	6.37	qfq	13,983,115	89,471,570	0.94%
2025-06-16	6.32	6.38	6.28	6.35	6.31	qfq	12,098,119	76,588,441	0.63%
2025-06-13	6.43	6.48	6.30	6.31	6.27	qfq	16,383,991	104,171,098	-0.79%
2025-06-12	6.41	6.44	6.36	6.36	6.32	qfq	18,928,492	120,802,293	-1.24%
2025-06-11	6.40	6.49	6.40	6.44	6.40	qfq	17,119,701	110,421,878	0.16%
2025-06-10	6.46	6.58	6.36	6.43	6.39	qfq	29,517,350	191,221,562	-0.31%
2025-06-09	6.38	6.46	6.38	6.45	6.41	qfq	15,612,100	100,425,275	0.78%
2025-06-06	6.46	6.46	6.38	6.40	6.36	qfq	16,087,300	103,023,136	-1.08%
2025-06-05	6.44	6.49	6.35	6.47	6.43	qfq	22,772,802	146,458,880	0.78%
2025-06-04	6.38	6.46	6.36	6.42	6.38	qfq	17,808,900	114,274,047	0.31%
2025-06-03	6.41	6.47	6.38	6.40	6.36	qfq	23,572,600	151,286,581	-1.69%
2025-05-30	6.66	6.70	6.50	6.51	6.47	qfq	24,761,802	162,293,097	-3.13%
2025-05-29	6.65	6.74	6.61	6.72	6.68	qfq	26,429,850	176,974,838	0.60%
2025-05-28	6.83	6.87	6.67	6.68	6.64	qfq	42,652,565	286,785,669	-3.19%
2025-05-27	6.86	6.93	6.76	6.90	6.86	qfq	49,981,829	342,108,834	-1.15%
2025-05-26	6.76	7.05	6.71	6.98	6.94	qfq	87,276,685	602,364,072	1.75%
2025-05-23	6.48	7.13	6.42	6.86	6.82	qfq	107,483,467	737,422,067	5.86%
2025-05-22	6.66	6.77	6.48	6.48	6.44	qfq	49,528,374	326,575,695	-2.99%
2025-05-21	6.46	6.78	6.37	6.68	6.64	qfq	71,099,742	469,073,274	3.41%
2025-05-20	6.41	6.48	6.28	6.46	6.42	qfq	39,464,643	252,222,395	0.78%
2025-05-19	6.28	6.59	6.28	6.41	6.37	qfq	48,064,804	309,203,674	3.89%
2025-05-16	6.20	6.24	6.14	6.17	6.13	qfq	12,525,000	77,615,204	-0.32%
2025-05-15	6.31	6.35	6.19	6.19	6.15	qfq	17,221,150	107,454,092	-2.06%
2025-05-14	6.32	6.36	6.22	6.32	6.28	qfq	22,131,401	138,962,051	0.00%
2025-05-13	6.38	6.47	6.28	6.32	6.28	qfq	19,638,400	124,641,435	0.16%
2025-05-12	6.29	6.37	6.29	6.31	6.27	qfq	18,352,930	115,889,768	0.80%
2025-05-09	6.45	6.46	6.22	6.26	6.22	qfq	27,582,301	173,483,660	-3.25%
2025-05-08	6.35	6.58	6.28	6.47	6.43	qfq	40,049,460	258,792,003	1.89%
2025-05-07	6.45	6.52	6.28	6.35	6.31	qfq	36,511,763	233,267,394	-0.78%
2025-05-06	6.40	6.46	6.32	6.40	6.36	qfq	44,531,799	283,768,920	0.47%
2025-04-30	6.85	6.88	6.29	6.37	6.33	qfq	53,013,563	344,363,170	-4.07%
2025-04-29	6.52	6.65	6.46	6.64	6.60	qfq	17,050,591	112,468,601	2.00%
2025-04-28	6.80	6.80	6.47	6.51	6.47	qfq	23,868,200	156,782,345	-3.98%
2025-04-25	6.78	6.89	6.68	6.78	6.74	qfq	31,198,110	211,788,792	0.00%
2025-04-24	6.57	6.79	6.57	6.78	6.74	qfq	36,879,410	247,456,385	3.20%
2025-04-23	6.52	6.63	6.52	6.57	6.53	qfq	18,558,351	121,983,048	1.23%
2025-04-22	6.35	6.55	6.35	6.49	6.45	qfq	22,112,065	143,033,766	1.88%
2025-04-21	6.26	6.38	6.21	6.37	6.33	qfq	14,485,000	91,607,040	1.27%
2025-04-18	6.30	6.35	6.20	6.29	6.25	qfq	14,293,300	89,759,000	0.00%
2025-04-17	6.29	6.42	6.25	6.29	6.25	qfq	19,209,500	122,001,322	-0.16%
2025-04-16	6.51	6.54	6.26	6.30	6.26	qfq	20,697,350	131,724,753	-3.23%
2025-04-15	6.68	6.78	6.45	6.51	6.47	qfq	27,757,078	182,272,177	0.31%
2025-04-14	6.25	6.55	6.25	6.49	6.45	qfq	31,614,300	204,088,970	5.36%
2025-04-11	5.96	6.22	5.92	6.16	6.12	qfq	21,932,360	134,945,973	1.99%
2025-04-10	6.00	6.18	6.00	6.04	6.00	qfq	30,856,902	188,610,332	2.55%
2025-04-09	5.55	5.94	5.12	5.89	5.85	qfq	40,337,800	223,475,211	3.88%
2025-04-08	5.69	6.00	5.48	5.67	5.63	qfq	40,778,205	232,114,560	-5.97%
2025-04-07	6.12	6.25	6.03	6.03	5.99	qfq	21,420,900	130,088,412	-10.00%
2025-04-03	6.72	6.78	6.60	6.70	6.66	qfq	17,094,587	114,363,475	-0.89%
2025-04-02	6.77	6.81	6.73	6.76	6.72	qfq	10,467,024	70,796,576	-0.29%
2025-04-01	6.73	6.89	6.72	6.78	6.74	qfq	15,307,507	103,987,179	0.30%
2025-03-31	6.96	7.02	6.68	6.76	6.72	qfq	25,556,680	174,160,140	-2.45%
2025-03-28	7.03	7.03	6.88	6.93	6.89	qfq	28,039,037	195,186,821	-1.56%
2025-03-27	6.75	7.07	6.67	7.04	7.00	qfq	46,191,040	321,113,397	4.45%
2025-03-26	6.71	6.90	6.70	6.74	6.70	qfq	21,513,802	146,283,102	0.45%
2025-03-25	6.71	6.82	6.63	6.71	6.67	qfq	18,898,806	127,350,889	-0.59%
2025-03-24	7.17	7.17	6.62	6.75	6.71	qfq	43,488,136	298,588,360	-4.66%
2025-03-21	6.89	7.10	6.78	7.08	7.04	qfq	44,269,759	309,436,204	2.16%
2025-03-20	6.88	7.00	6.85	6.93	6.89	qfq	26,630,850	184,783,358	0.73%
2025-03-19	7.02	7.06	6.84	6.88	6.84	qfq	42,405,213	294,038,774	-2.41%
2025-03-18	7.12	7.14	7.02	7.05	7.01	qfq	30,398,280	215,024,705	-0.56%
2025-03-17	7.24	7.29	7.06	7.09	7.05	qfq	40,819,853	291,532,525	-2.07%
2025-03-14	7.33	7.33	7.15	7.24	7.19	qfq	35,902,229	259,614,419	-0.82%
2025-03-13	7.28	7.35	7.05	7.30	7.25	qfq	49,888,950	359,992,655	0.41%
2025-03-12	7.45	7.47	7.26	7.27	7.22	qfq	55,994,262	409,455,801	-1.89%
2025-03-11	7.05	7.41	6.99	7.41	7.36	qfq	84,369,531	614,072,823	4.51%
2025-03-10	7.03	7.12	6.94	7.09	7.05	qfq	41,069,191	289,511,353	0.42%
2025-03-07	7.27	7.27	6.98	7.06	7.02	qfq	70,411,410	500,877,995	-3.16%
2025-03-06	7.20	7.56	7.10	7.29	7.24	qfq	115,168,866	840,697,816	-0.55%
2025-03-05	7.01	7.50	6.89	7.33	7.28	qfq	136,354,805	976,894,492	5.16%
2025-03-04	7.11	7.34	6.92	6.97	6.93	qfq	142,876,113	1,011,883,790	-1.97%
2025-03-03	6.49	7.11	6.48	7.11	7.06	qfq	69,881,505	484,016,600	10.06%
2025-02-28	6.75	6.75	6.44	6.46	6.42	qfq	51,950,900	342,300,093	-4.86%
2025-02-27	6.63	6.91	6.45	6.79	6.75	qfq	82,215,050	550,360,677	3.35%
2025-02-26	6.58	6.70	6.51	6.57	6.53	qfq	43,222,932	284,876,721	0.61%
2025-02-25	6.57	6.68	6.51	6.53	6.49	qfq	42,922,460	282,083,954	-1.80%
2025-02-24	6.86	6.88	6.63	6.65	6.61	qfq	66,891,663	449,326,122	-3.34%
2025-02-21	6.78	6.92	6.61	6.88	6.84	qfq	99,056,153	674,676,944	1.62%
2025-02-20	6.36	6.81	6.34	6.77	6.73	qfq	104,359,488	693,185,941	7.12%
2025-02-19	6.22	6.41	6.18	6.32	6.28	qfq	38,450,248	243,128,063	1.44%
2025-02-18	6.31	6.50	6.19	6.23	6.19	qfq	55,542,395	353,334,059	-1.89%
2025-02-17	6.10	6.62	6.07	6.35	6.31	qfq	83,017,321	530,421,329	4.44%
2025-02-14	6.20	6.22	6.05	6.08	6.04	qfq	34,419,392	210,076,052	-2.09%
2025-02-13	6.26	6.31	6.15	6.21	6.17	qfq	37,707,701	235,172,510	-0.48%
2025-02-12	6.17	6.26	6.14	6.24	6.20	qfq	37,480,218	232,470,277	1.13%
2025-02-11	6.13	6.26	6.03	6.17	6.13	qfq	50,189,903	309,142,066	0.98%
2025-02-10	6.08	6.11	5.97	6.11	6.07	qfq	36,718,250	222,513,671	1.33%
2025-02-07	5.87	6.07	5.82	6.03	5.99	qfq	41,492,802	248,135,782	2.90%
2025-02-06	5.62	5.87	5.60	5.86	5.82	qfq	27,469,273	158,838,750	3.53%
2025-02-05	5.61	5.68	5.57	5.66	5.62	qfq	16,736,473	94,284,585	1.43%
2025-01-27	5.77	5.81	5.58	5.58	5.54	qfq	21,230,203	120,592,553	-2.62%
2025-01-24	5.73	5.78	5.67	5.73	5.69	qfq	19,297,250	110,597,695	-0.17%
2025-01-23	5.85	5.97	5.74	5.74	5.70	qfq	27,207,850	159,636,712	-0.69%
2025-01-22	5.86	5.88	5.76	5.78	5.74	qfq	17,235,400	100,086,981	-1.37%
2025-01-21	5.96	6.02	5.82	5.86	5.82	qfq	24,883,962	146,765,838	-1.51%
2025-01-20	5.96	5.99	5.83	5.95	5.91	qfq	27,710,900	164,654,607	0.85%
2025-01-17	5.87	5.93	5.78	5.90	5.86	qfq	21,059,400	123,500,710	0.51%
2025-01-16	5.85	5.97	5.80	5.87	5.83	qfq	26,856,516	157,945,802	1.03%
2025-01-15	5.85	5.88	5.77	5.81	5.77	qfq	25,386,150	147,664,865	-1.53%
2025-01-14	5.57	5.90	5.57	5.90	5.86	qfq	31,450,101	181,636,030	5.92%
2025-01-13	5.49	5.58	5.37	5.57	5.53	qfq	23,378,950	128,697,056	-1.07%
2025-01-10	5.79	5.87	5.62	5.63	5.59	qfq	27,019,700	155,460,951	-3.60%
2025-01-09	5.66	5.92	5.66	5.84	5.80	qfq	32,904,619	191,472,779	2.10%
2025-01-08	5.67	5.77	5.46	5.72	5.68	qfq	34,595,600	194,575,432	0.35%
2025-01-07	5.59	5.71	5.56	5.70	5.66	qfq	26,769,501	150,691,914	1.97%
2025-01-06	5.57	5.65	5.40	5.59	5.55	qfq	30,343,309	168,337,622	-0.18%
2025-01-03	5.86	5.91	5.55	5.60	5.56	qfq	38,993,249	222,855,801	-3.95%
2025-01-02	5.95	6.06	5.77	5.83	5.79	qfq	35,232,288	208,255,927	-1.85%
2024-12-31	6.10	6.15	5.92	5.94	5.90	qfq	31,499,006	189,444,229	-2.14%
2024-12-30	6.23	6.29	6.02	6.07	6.03	qfq	43,847,086	268,143,139	-1.30%
2024-12-27	6.03	6.26	6.01	6.15	6.11	qfq	35,186,036	216,872,635	1.99%
2024-12-26	5.96	6.09	5.94	6.03	5.99	qfq	25,772,996	155,542,150	1.01%
2024-12-25	6.14	6.17	5.87	5.97	5.93	qfq	37,879,904	226,098,692	-2.77%
2024-12-24	6.11	6.19	5.98	6.14	6.10	qfq	37,599,243	228,906,708	1.15%
2024-12-23	6.50	6.52	6.05	6.07	6.03	qfq	63,839,131	395,877,238	-6.76%
2024-12-20	6.41	6.70	6.41	6.51	6.47	qfq	41,874,791	273,487,848	1.56%
2024-12-19	6.46	6.53	6.33	6.41	6.37	qfq	53,619,839	343,712,258	-1.99%
2024-12-18	6.61	6.74	6.43	6.54	6.50	qfq	72,681,070	478,529,955	-2.39%
2024-12-17	7.19	7.37	6.63	6.70	6.66	qfq	109,044,851	768,838,707	-6.82%
2024-12-16	6.95	7.30	6.92	7.19	7.14	qfq	123,503,833	881,733,839	4.20%
2024-12-13	6.89	7.01	6.85	6.90	6.86	qfq	65,082,761	451,967,619	-0.29%
2024-12-12	6.96	6.99	6.83	6.92	6.88	qfq	46,405,050	320,379,662	-0.57%
2024-12-11	6.79	6.97	6.79	6.96	6.92	qfq	50,454,250	348,867,875	1.61%
2024-12-10	7.01	7.08	6.83	6.85	6.81	qfq	84,525,735	587,164,000	0.15%
2024-12-09	7.05	7.08	6.73	6.84	6.80	qfq	91,749,501	633,758,833	-3.39%
2024-12-06	7.13	7.20	7.01	7.08	7.04	qfq	83,007,676	589,110,177	-1.67%
2024-12-05	7.03	7.34	7.00	7.20	7.15	qfq	88,632,146	637,580,416	1.41%
2024-12-04	7.35	7.35	7.06	7.10	7.05	qfq	105,317,447	755,731,572	-4.31%
2024-12-03	7.16	7.44	7.08	7.42	7.37	qfq	157,018,936	1,143,054,752	4.07%
2024-12-02	6.99	7.13	6.96	7.13	7.08	qfq	125,481,868	886,976,601	1.86%
2024-11-29	7.09	7.16	6.82	7.00	6.96	qfq	149,574,573	1,044,322,171	-0.43%
2024-11-28	7.62	7.77	6.98	7.03	6.99	qfq	207,598,551	1,499,176,666	-4.61%
2024-11-27	7.38	7.59	7.37	7.37	7.32	qfq	164,274,430	1,214,107,826	-10.01%
2024-11-26	8.30	8.70	8.19	8.19	8.14	qfq	182,351,350	1,513,127,766	-10.00%
2024-11-25	9.80	10.88	9.10	9.10	9.04	qfq	358,543,154	3,517,663,974	-9.99%
2024-11-22	9.90	10.11	9.66	10.11	10.05	qfq	328,147,441	3,278,968,545	10.01%
2024-11-21	9.19	9.19	9.19	9.19	9.13	qfq	22,258,299	204,553,768	10.06%
2024-11-20	8.35	8.35	8.35	8.35	8.30	qfq	18,122,002	151,318,717	10.01%
2024-11-19	7.59	7.59	7.59	7.59	7.54	qfq	9,280,374	70,438,039	10.00%
2024-11-18	6.90	6.90	6.90	6.90	6.86	qfq	1,894,352	13,071,029	10.05%
2024-11-15	6.27	6.27	6.27	6.27	6.23	qfq	3,825,412	23,985,333	10.00%
2024-10-31	5.20	5.70	5.19	5.70	5.66	qfq	66,685,999	370,332,131	10.04%
2024-10-30	5.14	5.25	5.11	5.18	5.15	qfq	30,335,599	156,794,946	0.78%
2024-10-29	5.20	5.42	5.13	5.14	5.11	qfq	53,632,687	282,048,425	-1.91%
2024-10-28	5.11	5.30	5.10	5.24	5.21	qfq	50,277,383	261,628,492	3.35%
2024-10-25	4.86	5.13	4.86	5.07	5.04	qfq	58,402,310	291,990,506	3.89%
2024-10-24	4.80	4.95	4.74	4.88	4.85	qfq	41,545,054	201,477,123	2.09%
2024-10-23	4.91	4.98	4.70	4.78	4.75	qfq	86,958,341	421,697,887	-1.24%
2024-10-22	4.42	4.84	4.40	4.84	4.81	qfq	65,367,308	309,678,208	10.00%
2024-10-21	4.35	4.42	4.33	4.40	4.37	qfq	18,232,385	79,658,757	1.62%
2024-10-18	4.28	4.37	4.26	4.33	4.30	qfq	20,179,966	86,955,051	1.17%
2024-10-17	4.32	4.36	4.28	4.28	4.25	qfq	12,473,565	53,844,492	-0.93%
2024-10-16	4.23	4.35	4.20	4.32	4.29	qfq	13,928,602	59,926,309	1.65%
2024-10-15	4.23	4.32	4.18	4.25	4.22	qfq	16,721,350	71,439,341	0.24%
2024-10-14	4.17	4.26	4.11	4.24	4.21	qfq	13,596,364	57,132,438	2.17%
2024-10-11	4.24	4.25	4.08	4.15	4.12	qfq	18,106,331	75,390,271	-2.35%
2024-10-10	4.27	4.42	4.20	4.25	4.22	qfq	20,876,649	89,720,153	-0.47%
2024-10-09	4.60	4.60	4.23	4.27	4.24	qfq	34,705,671	152,334,225	-7.97%
2024-10-08	4.77	4.77	4.40	4.64	4.61	qfq	58,976,013	272,943,411	6.91%
2024-09-30	4.16	4.38	4.09	4.34	4.31	qfq	38,212,342	162,842,841	7.69%
2024-09-27	3.98	4.08	3.97	4.03	4.00	qfq	18,716,934	75,062,126	2.28%
2024-09-26	3.87	3.95	3.87	3.94	3.92	qfq	9,147,847	35,778,147	1.55%
2024-09-25	3.92	3.98	3.88	3.88	3.86	qfq	13,503,010	53,014,046	-0.26%
2024-09-24	3.85	3.90	3.79	3.89	3.87	qfq	9,679,268	37,408,452	1.83%
2024-09-23	3.78	3.83	3.76	3.82	3.80	qfq	6,578,000	25,008,016	1.60%
2024-09-20	3.74	3.78	3.74	3.76	3.74	qfq	4,374,557	16,445,643	0.00%
2024-09-19	3.65	3.77	3.64	3.76	3.74	qfq	6,908,651	25,713,196	3.30%
2024-09-18	3.65	3.67	3.56	3.64	3.62	qfq	5,293,787	19,108,238	-0.55%
2024-09-13	3.68	3.70	3.65	3.66	3.64	qfq	3,893,800	14,280,930	-0.54%
2024-09-12	3.69	3.73	3.66	3.68	3.66	qfq	4,150,800	15,343,958	-0.54%
2024-09-11	3.71	3.73	3.67	3.70	3.68	qfq	4,191,301	15,483,795	-0.54%
2024-09-10	3.71	3.74	3.64	3.72	3.70	qfq	4,718,700	17,393,871	0.27%
2024-09-09	3.69	3.73	3.66	3.71	3.69	qfq	3,067,249	11,337,236	0.54%
2024-09-06	3.76	3.76	3.69	3.69	3.67	qfq	4,837,010	18,013,991	-1.86%
2024-09-05	3.75	3.77	3.71	3.76	3.74	qfq	5,302,401	19,837,063	0.53%
2024-09-04	3.78	3.80	3.72	3.74	3.72	qfq	5,177,701	19,456,835	-1.06%
2024-09-03	3.75	3.83	3.74	3.78	3.76	qfq	6,897,600	26,097,725	1.07%
2024-09-02	3.77	3.79	3.73	3.74	3.72	qfq	6,262,526	23,583,571	-1.06%
2024-08-30	3.68	3.80	3.68	3.78	3.76	qfq	9,667,521	36,367,817	2.16%
2024-08-29	3.64	3.71	3.61	3.70	3.68	qfq	5,630,136	20,711,019	1.09%
2024-08-28	3.60	3.67	3.58	3.66	3.64	qfq	5,098,911	18,547,473	1.67%
2024-08-27	3.67	3.70	3.59	3.60	3.58	qfq	5,744,721	20,817,029	-2.44%
2024-08-26	3.59	3.74	3.58	3.69	3.67	qfq	7,416,814	27,220,915	3.07%
2024-08-23	3.65	3.66	3.56	3.58	3.56	qfq	5,980,607	21,514,801	-1.92%
2024-08-22	3.71	3.75	3.63	3.65	3.63	qfq	5,676,760	20,833,071	-1.62%
2024-08-21	3.72	3.74	3.69	3.71	3.69	qfq	5,634,517	20,890,554	0.00%
2024-08-20	3.78	3.82	3.69	3.71	3.69	qfq	13,135,356	49,127,116	-2.37%
2024-08-19	3.77	3.86	3.77	3.80	3.78	qfq	13,393,100	51,091,528	-1.30%
2024-08-16	3.91	3.98	3.80	3.85	3.83	qfq	29,027,736	112,318,949	2.94%
2024-08-15	3.69	3.76	3.68	3.74	3.72	qfq	6,038,000	22,518,484	1.08%
2024-08-14	3.68	3.72	3.67	3.70	3.68	qfq	4,944,800	18,285,077	0.00%
2024-08-13	3.65	3.70	3.60	3.70	3.68	qfq	6,737,400	24,707,565	1.37%
2024-08-12	3.63	3.67	3.63	3.65	3.63	qfq	4,539,600	16,578,504	0.00%
2024-08-09	3.64	3.68	3.63	3.65	3.63	qfq	5,157,700	18,877,974	0.55%
2024-08-08	3.62	3.66	3.57	3.63	3.61	qfq	5,343,416	19,344,108	0.28%
2024-08-07	3.61	3.63	3.58	3.62	3.60	qfq	4,322,150	15,621,335	0.56%
2024-08-06	3.56	3.61	3.56	3.60	3.58	qfq	5,648,900	20,270,216	1.12%
2024-08-05	3.61	3.66	3.55	3.56	3.54	qfq	7,460,300	26,908,120	-2.20%
2024-08-02	3.64	3.68	3.62	3.64	3.62	qfq	5,504,200	20,101,523	-0.82%
2024-08-01	3.67	3.72	3.64	3.67	3.65	qfq	6,428,885	23,620,956	-0.27%
2024-07-31	3.59	3.69	3.57	3.68	3.66	qfq	7,964,600	29,091,836	2.51%
2024-07-30	3.57	3.61	3.54	3.59	3.57	qfq	5,603,165	20,045,847	0.56%
2024-07-29	3.59	3.59	3.53	3.57	3.55	qfq	5,063,965	18,016,847	0.00%
2024-07-26	3.50	3.57	3.50	3.57	3.55	qfq	7,280,150	25,814,301	2.59%
2024-07-25	3.43	3.53	3.43	3.48	3.46	qfq	8,026,839	27,925,369	0.58%
2024-07-24	3.52	3.57	3.45	3.46	3.44	qfq	16,864,566	59,014,216	-3.62%
2024-07-23	3.45	3.81	3.45	3.59	3.57	qfq	27,778,472	101,885,217	3.76%
2024-07-22	3.44	3.49	3.44	3.46	3.44	qfq	3,393,700	11,752,822	-0.57%
2024-07-19	3.44	3.49	3.41	3.48	3.46	qfq	4,420,600	15,307,523	0.87%
2024-07-18	3.42	3.46	3.36	3.45	3.43	qfq	7,027,100	23,954,062	0.29%
2024-07-17	3.52	3.52	3.44	3.44	3.42	qfq	6,036,300	20,876,445	-1.99%
2024-07-16	3.56	3.56	3.48	3.51	3.49	qfq	5,841,200	20,522,028	-1.40%
2024-07-15	3.60	3.62	3.54	3.56	3.54	qfq	4,869,100	17,363,165	-1.66%
2024-07-12	3.65	3.68	3.60	3.62	3.60	qfq	4,408,065	16,056,844	-0.55%
2024-07-11	3.59	3.65	3.58	3.64	3.62	qfq	8,528,599	30,932,289	3.12%
2024-07-10	3.59	3.61	3.52	3.53	3.51	qfq	5,425,031	19,313,939	-1.67%
2024-07-09	3.57	3.61	3.43	3.59	3.57	qfq	8,088,907	28,580,229	0.56%
2024-07-08	3.64	3.66	3.54	3.57	3.55	qfq	6,589,853	23,643,537	-2.72%
2024-07-05	3.64	3.69	3.60	3.67	3.65	qfq	3,955,303	14,428,434	0.82%
2024-07-04	3.72	3.75	3.63	3.64	3.62	qfq	5,189,590	19,087,880	-2.41%
2024-07-03	3.74	3.77	3.71	3.73	3.71	qfq	4,857,250	18,163,748	-0.53%
2024-07-02	3.74	3.76	3.72	3.75	3.73	qfq	5,035,900	18,878,466	0.27%
2024-07-01	3.69	3.75	3.66	3.74	3.72	qfq	5,134,600	19,031,416	1.36%
2024-06-28	3.65	3.76	3.63	3.69	3.67	qfq	6,815,800	25,351,821	0.54%
2024-06-27	3.73	3.75	3.66	3.67	3.65	qfq	6,599,472	24,441,694	-1.34%
2024-06-26	3.64	3.72	3.58	3.72	3.70	qfq	5,605,248	20,503,520	2.48%
2024-06-25	3.61	3.67	3.59	3.63	3.61	qfq	5,331,431	19,329,166	0.55%
2024-06-24	3.75	3.76	3.60	3.61	3.59	qfq	8,495,434	31,040,632	-4.24%
2024-06-21	3.75	3.82	3.71	3.77	3.75	qfq	5,134,400	19,404,679	0.00%
2024-06-20	3.84	3.85	3.75	3.77	3.75	qfq	5,815,000	22,035,332	-1.82%
2024-06-19	3.84	3.88	3.82	3.84	3.82	qfq	8,366,100	32,213,704	0.52%
2024-06-18	3.77	3.83	3.75	3.82	3.80	qfq	6,701,973	25,443,216	0.00%
2024-06-17	3.81	3.88	3.77	3.82	3.73	qfq	7,648,901	29,356,410	0.26%
2024-06-14	3.80	3.82	3.75	3.81	3.72	qfq	5,027,451	19,051,890	0.00%
2024-06-13	3.83	3.85	3.79	3.81	3.72	qfq	6,684,200	25,482,889	-0.52%
2024-06-12	3.75	3.83	3.73	3.83	3.74	qfq	6,903,725	26,278,331	1.86%
2024-06-11	3.72	3.77	3.71	3.76	3.67	qfq	6,364,500	23,801,673	-0.79%
2024-06-07	3.69	3.80	3.69	3.79	3.70	qfq	9,440,289	35,421,228	3.55%
2024-06-06	3.77	3.79	3.62	3.66	3.57	qfq	13,151,651	48,342,045	-2.92%
2024-06-05	3.86	3.86	3.76	3.77	3.68	qfq	8,487,412	32,271,758	-2.33%
2024-06-04	3.87	3.88	3.78	3.86	3.77	qfq	8,763,752	33,594,969	-0.77%
2024-06-03	4.00	4.01	3.83	3.89	3.80	qfq	13,762,399	53,801,420	-3.23%
2024-05-31	3.98	4.04	3.98	4.02	3.92	qfq	6,005,204	24,069,356	0.25%
2024-05-30	4.04	4.07	4.00	4.01	3.91	qfq	7,089,110	28,550,111	-0.50%
2024-05-29	4.03	4.07	4.01	4.03	3.93	qfq	5,294,210	21,378,460	0.25%
2024-05-28	4.07	4.10	4.02	4.02	3.92	qfq	6,656,300	26,996,075	-1.47%
2024-05-27	4.06	4.08	4.00	4.08	3.98	qfq	7,677,900	31,001,828	1.49%
2024-05-24	4.00	4.08	3.99	4.02	3.92	qfq	6,764,765	27,345,589	0.25%
2024-05-23	4.12	4.12	4.00	4.01	3.91	qfq	12,206,000	49,344,266	-3.14%
2024-05-22	4.13	4.17	4.12	4.14	4.04	qfq	7,026,565	29,090,575	0.00%
2024-05-21	4.21	4.22	4.12	4.14	4.04	qfq	10,244,807	42,542,120	-1.90%
2024-05-20	4.20	4.25	4.19	4.22	4.12	qfq	10,008,900	42,219,482	0.48%
2024-05-17	4.17	4.20	4.12	4.20	4.10	qfq	8,152,002	33,972,699	1.45%
2024-05-16	4.17	4.23	4.13	4.14	4.04	qfq	8,712,806	36,388,856	0.49%
2024-05-15	4.17	4.18	4.11	4.12	4.02	qfq	8,375,500	34,680,052	-1.20%
2024-05-14	4.13	4.20	4.13	4.17	4.07	qfq	7,566,100	31,582,944	0.72%
2024-05-13	4.16	4.17	4.12	4.14	4.04	qfq	8,940,303	37,071,340	-1.66%
2024-05-10	4.23	4.26	4.17	4.21	4.11	qfq	9,737,800	40,961,388	-0.47%
2024-05-09	4.19	4.25	4.19	4.23	4.13	qfq	8,365,830	35,377,582	0.95%
2024-05-08	4.24	4.26	4.17	4.19	4.09	qfq	12,709,624	53,479,682	-1.41%
2024-05-07	4.23	4.27	4.19	4.25	4.15	qfq	12,037,172	50,914,643	0.47%
2024-05-06	4.17	4.23	4.17	4.23	4.13	qfq	12,946,149	54,382,392	2.42%
2024-04-30	4.17	4.18	4.12	4.13	4.03	qfq	11,768,984	48,700,027	-0.72%
2024-04-29	4.06	4.17	4.04	4.16	4.06	qfq	14,384,676	59,253,660	2.21%
2024-04-26	4.05	4.07	4.02	4.07	3.97	qfq	11,665,136	47,272,637	0.49%
2024-04-25	3.99	4.11	3.98	4.05	3.95	qfq	10,998,400	44,598,284	1.00%
2024-04-24	3.91	4.01	3.89	4.01	3.91	qfq	9,978,066	39,499,179	2.56%
2024-04-23	3.87	3.95	3.87	3.91	3.82	qfq	8,520,099	33,304,374	1.03%
2024-04-22	3.90	3.96	3.82	3.87	3.78	qfq	10,631,675	41,388,887	-1.28%
2024-04-19	3.91	4.00	3.88	3.92	3.83	qfq	11,501,808	45,173,545	-0.51%
2024-04-18	3.94	4.00	3.88	3.94	3.85	qfq	12,926,403	50,988,856	-0.25%
2024-04-17	3.71	3.97	3.71	3.95	3.86	qfq	18,881,925	73,494,094	7.05%
2024-04-16	3.97	3.99	3.67	3.69	3.60	qfq	24,897,136	93,886,440	-7.75%
2024-04-15	4.16	4.19	3.86	4.00	3.90	qfq	25,798,251	103,714,962	-4.08%
2024-04-12	4.24	4.28	4.16	4.17	4.07	qfq	21,356,770	89,977,537	-2.11%
2024-04-11	4.13	4.48	4.09	4.26	4.16	qfq	34,871,232	149,782,916	2.40%
2024-04-10	4.23	4.25	4.11	4.16	4.06	qfq	14,023,695	58,497,421	-2.58%
2024-04-09	4.12	4.27	4.12	4.27	4.17	qfq	16,040,684	67,580,906	3.14%
2024-04-08	4.23	4.25	4.13	4.14	4.04	qfq	15,133,528	63,270,970	-2.59%
2024-04-03	4.25	4.29	4.21	4.25	4.15	qfq	12,316,145	52,181,327	-0.47%
2024-04-02	4.22	4.28	4.19	4.27	4.17	qfq	19,749,808	83,733,929	1.43%
2024-04-01	4.11	4.21	4.11	4.21	4.11	qfq	14,987,694	62,631,147	2.43%
2024-03-29	4.06	4.11	4.03	4.11	4.01	qfq	11,053,600	45,054,777	1.73%
2024-03-28	3.94	4.08	3.93	4.04	3.94	qfq	13,307,497	53,638,720	2.28%
2024-03-27	4.08	4.10	3.95	3.95	3.86	qfq	10,809,197	43,430,960	-3.19%
2024-03-26	4.06	4.11	4.00	4.08	3.98	qfq	14,410,895	58,439,962	0.25%
2024-03-25	4.10	4.18	4.07	4.07	3.97	qfq	19,471,227	80,376,133	-1.45%
2024-03-22	4.21	4.22	4.09	4.13	4.03	qfq	16,250,529	67,332,963	-2.13%
2024-03-21	4.21	4.25	4.13	4.22	4.12	qfq	16,481,170	69,050,252	0.48%
2024-03-20	4.17	4.21	4.13	4.20	4.10	qfq	12,417,736	51,735,466	1.45%
2024-03-19	4.14	4.19	4.12	4.14	4.04	qfq	13,243,066	55,059,894	0.00%
2024-03-18	4.11	4.15	4.09	4.14	4.04	qfq	13,150,853	54,150,017	1.47%
2024-03-15	4.01	4.08	3.98	4.08	3.98	qfq	12,813,268	51,763,704	1.49%
2024-03-14	4.06	4.08	3.96	4.02	3.92	qfq	14,251,900	57,390,642	-0.99%
2024-03-13	4.06	4.10	4.03	4.06	3.96	qfq	13,741,071	55,903,977	-0.49%
2024-03-12	4.04	4.08	4.00	4.08	3.98	qfq	14,689,594	59,417,446	0.99%
2024-03-11	3.97	4.05	3.97	4.04	3.94	qfq	14,967,766	60,026,654	1.25%
2024-03-08	3.94	3.99	3.92	3.99	3.90	qfq	14,239,798	56,475,722	1.01%
2024-03-07	3.95	4.01	3.92	3.95	3.86	qfq	21,110,358	83,822,197	0.00%
2024-03-06	3.82	4.03	3.81	3.95	3.86	qfq	19,332,952	75,723,480	3.13%
2024-03-05	3.88	3.90	3.81	3.83	3.74	qfq	11,841,747	45,564,441	-2.05%
2024-03-04	3.94	3.96	3.82	3.91	3.82	qfq	12,443,935	48,400,130	-0.76%
2024-03-01	3.92	3.98	3.89	3.94	3.85	qfq	17,359,500	68,193,483	1.03%
2024-02-29	3.75	3.90	3.71	3.90	3.81	qfq	19,635,017	75,374,640	4.00%
2024-02-28	4.05	4.11	3.75	3.75	3.66	qfq	32,690,710	128,906,544	-7.18%
2024-02-27	3.95	4.04	3.92	4.04	3.94	qfq	17,249,559	68,923,487	2.28%
2024-02-26	3.92	4.04	3.89	3.95	3.86	qfq	19,476,494	77,107,708	0.51%
2024-02-23	3.83	3.94	3.81	3.93	3.84	qfq	18,393,682	71,195,916	2.34%
2024-02-22	3.76	3.86	3.76	3.84	3.75	qfq	15,050,595	57,342,640	1.59%
2024-02-21	3.71	3.87	3.69	3.78	3.69	qfq	22,363,350	85,255,840	0.80%
2024-02-20	3.73	3.77	3.67	3.75	3.66	qfq	17,491,878	65,074,865	-0.27%
2024-02-19	3.65	3.84	3.64	3.76	3.67	qfq	35,313,788	132,273,059	4.44%
2024-02-08	3.33	3.62	3.24	3.60	3.51	qfq	35,643,551	122,802,816	9.42%
2024-02-07	3.37	3.43	3.21	3.29	3.21	qfq	31,267,477	103,392,802	-2.66%
2024-02-06	3.20	3.57	3.03	3.38	3.30	qfq	35,617,510	115,356,318	1.81%
2024-02-05	3.65	3.66	3.32	3.32	3.24	qfq	31,002,213	104,968,476	-10.03%
2024-02-02	3.97	4.00	3.56	3.69	3.60	qfq	28,701,527	108,360,941	-6.58%
2024-02-01	4.04	4.06	3.85	3.95	3.86	qfq	18,287,971	72,223,957	-2.95%
2024-01-31	4.25	4.27	4.05	4.07	3.97	qfq	17,377,095	71,908,188	-4.68%
2024-01-30	4.39	4.44	4.25	4.27	4.17	qfq	11,691,692	50,783,833	-3.39%
2024-01-29	4.52	4.56	4.39	4.42	4.31	qfq	13,290,100	59,064,086	-2.21%
2024-01-26	4.51	4.61	4.49	4.52	4.41	qfq	14,025,583	63,902,543	0.44%
2024-01-25	4.34	4.51	4.31	4.50	4.39	qfq	17,591,783	78,048,594	4.17%
2024-01-24	4.29	4.35	4.14	4.32	4.22	qfq	20,786,653	88,528,955	1.41%
2024-01-23	4.33	4.33	4.12	4.26	4.16	qfq	24,685,942	103,937,583	-2.07%
2024-01-22	4.71	4.72	4.29	4.35	4.25	qfq	28,994,011	130,980,522	-8.23%
2024-01-19	4.77	4.85	4.71	4.74	4.63	qfq	13,093,889	62,505,223	-0.42%
2024-01-18	4.84	4.88	4.61	4.76	4.65	qfq	23,895,194	113,155,335	-2.26%
2024-01-17	4.93	5.01	4.87	4.87	4.75	qfq	12,949,150	63,889,407	-1.62%
2024-01-16	4.96	5.00	4.88	4.95	4.83	qfq	13,434,800	66,383,792	-0.40%
2024-01-15	4.93	4.99	4.88	4.97	4.85	qfq	10,709,652	52,990,989	0.40%
2024-01-12	4.93	5.02	4.91	4.95	4.83	qfq	12,257,923	60,907,047	0.20%
2024-01-11	4.88	4.94	4.86	4.94	4.82	qfq	12,049,994	59,124,940	0.82%
2024-01-10	4.92	4.95	4.83	4.90	4.78	qfq	9,194,600	45,021,789	-0.61%
2024-01-09	4.89	4.97	4.87	4.93	4.81	qfq	13,074,910	64,405,203	0.82%
2024-01-08	4.97	5.01	4.89	4.89	4.77	qfq	13,089,300	64,744,852	-1.61%
2024-01-05	5.05	5.09	4.93	4.97	4.85	qfq	17,567,841	88,033,852	-1.58%
2024-01-04	5.05	5.06	4.98	5.05	4.93	qfq	19,378,970	97,303,028	-0.59%
2024-01-03	5.05	5.10	5.01	5.08	4.96	qfq	26,076,200	131,953,900	0.20%
2024-01-02	4.91	5.24	4.89	5.07	4.95	qfq	45,172,840	229,198,696	3.68%
2023-12-29	4.77	4.90	4.76	4.89	4.77	qfq	17,867,100	86,559,641	2.30%
2023-12-28	4.70	4.80	4.68	4.78	4.67	qfq	9,096,474	43,192,959	1.49%
2023-12-27	4.69	4.73	4.63	4.71	4.60	qfq	8,127,954	38,029,013	0.64%
2023-12-26	4.72	4.74	4.65	4.68	4.57	qfq	8,587,264	40,266,620	-0.43%
2023-12-25	4.75	4.75	4.64	4.70	4.59	qfq	8,404,110	39,455,262	-1.47%
2023-12-22	4.80	4.80	4.72	4.77	4.66	qfq	12,872,876	61,200,661	-1.04%
2023-12-21	4.75	4.83	4.65	4.82	4.71	qfq	14,257,753	67,726,943	1.05%
2023-12-20	4.77	4.85	4.75	4.77	4.66	qfq	11,414,099	54,878,401	0.00%
2023-12-19	4.76	4.81	4.71	4.77	4.66	qfq	9,876,182	46,909,339	0.00%
2023-12-18	4.83	4.83	4.75	4.77	4.66	qfq	9,421,551	45,046,961	-0.83%
2023-12-15	4.83	4.85	4.79	4.81	4.70	qfq	9,120,301	43,926,172	-0.41%
2023-12-14	4.85	4.85	4.79	4.83	4.72	qfq	8,241,102	39,820,346	0.42%
2023-12-13	4.82	4.86	4.78	4.81	4.70	qfq	8,609,102	41,553,474	-0.21%
2023-12-12	4.80	4.84	4.78	4.82	4.71	qfq	9,685,951	46,563,677	0.63%
2023-12-11	4.71	4.81	4.68	4.79	4.68	qfq	15,555,726	74,090,989	1.70%
2023-12-08	4.81	4.81	4.70	4.71	4.60	qfq	9,863,600	46,815,704	-1.67%
2023-12-07	4.83	4.83	4.76	4.79	4.68	qfq	8,437,900	40,441,012	-0.42%
2023-12-06	4.78	4.86	4.76	4.81	4.70	qfq	8,943,354	43,144,461	0.63%
2023-12-05	4.83	4.85	4.77	4.78	4.67	qfq	8,721,190	41,961,996	-1.24%
2023-12-04	4.84	4.87	4.82	4.84	4.72	qfq	8,950,150	43,344,451	0.21%
2023-12-01	4.81	4.86	4.81	4.83	4.72	qfq	10,982,280	53,054,432	0.42%
2023-11-30	4.88	4.89	4.79	4.81	4.70	qfq	13,061,450	63,042,046	-1.23%
2023-11-29	4.91	4.92	4.86	4.87	4.75	qfq	9,104,650	44,534,998	-0.61%
2023-11-28	4.85	4.93	4.83	4.90	4.78	qfq	11,989,220	58,686,476	0.82%
2023-11-27	4.86	4.89	4.83	4.86	4.74	qfq	14,085,400	68,408,647	-0.41%
2023-11-24	4.90	4.91	4.83	4.88	4.76	qfq	11,352,000	55,256,056	-0.20%
2023-11-23	4.85	4.89	4.84	4.89	4.77	qfq	7,872,556	38,325,260	0.82%
2023-11-22	4.88	4.92	4.84	4.85	4.73	qfq	9,180,000	44,782,167	-0.82%
2023-11-21	4.93	4.95	4.89	4.89	4.77	qfq	13,064,242	64,269,036	-0.61%
2023-11-20	4.91	4.94	4.87	4.92	4.80	qfq	12,089,750	59,355,387	0.61%
2023-11-17	4.86	4.91	4.81	4.89	4.77	qfq	12,571,000	61,344,734	0.82%
2023-11-16	4.87	4.90	4.84	4.85	4.73	qfq	10,759,798	52,328,007	-0.61%
2023-11-15	4.89	4.93	4.87	4.88	4.76	qfq	13,215,860	64,692,467	0.21%
2023-11-14	4.95	4.95	4.84	4.87	4.75	qfq	22,354,850	109,137,084	-1.81%
2023-11-13	4.84	4.99	4.83	4.96	4.84	qfq	29,726,070	146,414,313	2.90%
2023-11-10	4.80	4.84	4.76	4.82	4.71	qfq	10,542,100	50,803,141	0.00%
2023-11-09	4.86	4.86	4.79	4.82	4.71	qfq	11,713,500	56,474,675	-0.41%
2023-11-08	4.85	4.88	4.81	4.84	4.72	qfq	13,336,013	64,565,968	-0.21%
2023-11-07	4.78	4.86	4.77	4.85	4.73	qfq	17,354,311	83,584,845	1.04%
2023-11-06	4.77	4.81	4.74	4.80	4.69	qfq	18,691,769	89,400,029	0.84%
2023-11-03	4.82	4.82	4.74	4.76	4.65	qfq	15,306,174	73,139,219	0.42%
2023-11-02	4.80	4.85	4.74	4.74	4.63	qfq	17,004,314	81,326,993	-1.04%
2023-11-01	4.76	4.82	4.72	4.79	4.68	qfq	26,216,100	125,258,773	0.42%
2023-10-31	4.91	4.97	4.70	4.77	4.66	qfq	53,621,853	258,011,337	-1.65%
2023-10-30	4.56	4.97	4.54	4.85	4.73	qfq	88,630,283	429,126,840	7.30%
2023-10-27	4.43	4.52	4.40	4.52	4.41	qfq	8,081,722	36,250,744	2.03%
2023-10-26	4.36	4.44	4.33	4.43	4.32	qfq	6,286,400	27,585,458	0.91%
2023-10-25	4.35	4.41	4.35	4.39	4.29	qfq	5,475,289	23,992,179	0.92%
2023-10-24	4.20	4.35	4.19	4.35	4.25	qfq	6,442,807	27,624,997	3.33%
2023-10-23	4.33	4.37	4.17	4.21	4.11	qfq	8,436,126	35,707,521	-2.77%
2023-10-20	4.35	4.40	4.32	4.33	4.23	qfq	5,673,151	24,693,738	-0.69%
2023-10-19	4.37	4.44	4.33	4.36	4.26	qfq	6,466,325	28,379,404	0.00%
2023-10-18	4.48	4.48	4.36	4.36	4.26	qfq	8,718,250	38,468,570	-2.90%
2023-10-17	4.48	4.53	4.46	4.49	4.38	qfq	4,578,100	20,573,187	0.22%
2023-10-16	4.52	4.54	4.46	4.48	4.37	qfq	7,305,303	32,810,216	-0.88%
2023-10-13	4.60	4.60	4.50	4.52	4.41	qfq	6,710,507	30,433,657	-1.74%
2023-10-12	4.57	4.61	4.53	4.60	4.49	qfq	7,351,851	33,658,537	1.32%
2023-10-11	4.53	4.58	4.49	4.54	4.43	qfq	6,104,100	27,687,887	0.00%
2023-10-10	4.54	4.59	4.51	4.54	4.43	qfq	5,066,602	23,022,588	0.44%
2023-10-09	4.59	4.60	4.51	4.52	4.41	qfq	6,703,816	30,379,469	-1.53%
2023-09-28	4.54	4.60	4.52	4.59	4.48	qfq	9,269,851	42,424,573	1.55%
2023-09-27	4.48	4.54	4.44	4.52	4.41	qfq	4,617,052	20,803,572	0.67%
2023-09-26	4.53	4.54	4.47	4.49	4.38	qfq	5,486,000	24,676,120	-1.10%
2023-09-25	4.58	4.58	4.52	4.54	4.43	qfq	3,328,700	15,130,335	-0.66%
2023-09-22	4.52	4.58	4.50	4.57	4.46	qfq	4,481,550	20,357,301	0.88%
2023-09-21	4.53	4.55	4.50	4.53	4.42	qfq	4,720,725	21,369,817	0.22%
2023-09-20	4.55	4.57	4.52	4.52	4.41	qfq	4,722,222	21,441,032	-0.66%
2023-09-19	4.62	4.63	4.54	4.55	4.44	qfq	9,630,255	44,011,619	-1.73%
2023-09-18	4.61	4.66	4.56	4.63	4.52	qfq	6,975,627	32,247,995	0.43%
2023-09-15	4.62	4.64	4.59	4.61	4.50	qfq	5,052,176	23,301,856	0.00%
2023-09-14	4.65	4.67	4.58	4.61	4.50	qfq	6,363,553	29,370,489	-0.65%
2023-09-13	4.66	4.69	4.60	4.64	4.53	qfq	5,957,000	27,665,576	-0.43%
2023-09-12	4.69	4.69	4.64	4.66	4.55	qfq	4,689,122	21,845,004	-0.43%
2023-09-11	4.64	4.70	4.61	4.68	4.57	qfq	7,895,009	36,781,363	0.65%
2023-09-08	4.61	4.66	4.58	4.65	4.54	qfq	6,003,578	27,784,245	0.87%
2023-09-07	4.71	4.71	4.60	4.61	4.50	qfq	7,734,300	35,954,361	-2.33%
2023-09-06	4.64	4.72	4.62	4.72	4.61	qfq	11,659,032	54,592,166	1.94%
2023-09-05	4.66	4.67	4.61	4.63	4.52	qfq	3,860,150	17,891,246	-0.64%
2023-09-04	4.62	4.67	4.59	4.66	4.55	qfq	9,588,201	44,490,147	1.30%
2023-09-01	4.60	4.62	4.56	4.60	4.49	qfq	5,124,000	23,491,814	-0.22%
2023-08-31	4.65	4.65	4.58	4.61	4.50	qfq	5,830,301	26,848,973	0.00%
2023-08-30	4.64	4.66	4.59	4.61	4.50	qfq	6,561,757	30,354,577	-0.86%
2023-08-29	4.57	4.67	4.57	4.65	4.54	qfq	9,002,450	41,726,910	1.31%
2023-08-28	4.60	4.67	4.57	4.59	4.48	qfq	20,534,456	94,847,658	3.38%
2023-08-25	4.48	4.57	4.44	4.44	4.33	qfq	5,588,000	25,147,391	-0.89%
2023-08-24	4.53	4.53	4.42	4.48	4.37	qfq	5,894,400	26,432,669	-0.22%
2023-08-23	4.54	4.55	4.46	4.49	4.38	qfq	4,896,500	22,059,899	-1.10%
2023-08-22	4.55	4.58	4.45	4.54	4.43	qfq	8,691,050	39,227,919	0.00%
2023-08-21	4.56	4.61	4.53	4.54	4.43	qfq	4,663,510	21,334,130	-0.44%
2023-08-18	4.60	4.62	4.54	4.56	4.45	qfq	6,237,300	28,570,194	-0.22%
2023-08-17	4.54	4.58	4.48	4.57	4.46	qfq	5,621,945	25,474,574	0.22%
2023-08-16	4.56	4.62	4.54	4.56	4.45	qfq	5,795,600	26,531,196	-0.65%
2023-08-15	4.55	4.62	4.51	4.59	4.48	qfq	6,548,600	29,986,625	1.10%
2023-08-14	4.51	4.57	4.45	4.54	4.43	qfq	5,106,764	23,007,178	0.22%
2023-08-11	4.60	4.60	4.52	4.53	4.42	qfq	5,980,800	27,250,648	-1.31%
2023-08-10	4.56	4.60	4.54	4.59	4.48	qfq	4,273,210	19,568,832	0.88%
2023-08-09	4.64	4.65	4.54	4.55	4.44	qfq	10,554,750	48,242,661	-2.57%
2023-08-08	4.63	4.74	4.56	4.67	4.56	qfq	7,028,136	32,480,635	0.86%
2023-08-07	4.66	4.66	4.60	4.63	4.52	qfq	7,411,936	34,251,793	-0.64%
2023-08-04	4.69	4.72	4.65	4.66	4.55	qfq	6,348,112	29,718,657	-0.64%
2023-08-03	4.72	4.73	4.65	4.69	4.58	qfq	7,213,054	33,722,395	-0.85%
2023-08-02	4.72	4.75	4.68	4.73	4.62	qfq	6,561,110	30,900,363	0.21%
2023-08-01	4.68	4.73	4.68	4.72	4.61	qfq	7,290,276	34,326,434	0.64%
2023-07-31	4.68	4.71	4.66	4.69	4.58	qfq	8,811,892	41,256,391	0.43%
2023-07-28	4.60	4.68	4.58	4.67	4.56	qfq	8,983,687	41,698,266	1.08%
2023-07-27	4.64	4.66	4.60	4.62	4.51	qfq	6,275,104	29,084,667	-0.22%
2023-07-26	4.63	4.65	4.59	4.63	4.52	qfq	6,692,614	30,952,167	-0.22%
2023-07-25	4.64	4.66	4.61	4.64	4.53	qfq	5,619,600	26,057,524	0.87%
2023-07-24	4.60	4.64	4.58	4.60	4.49	qfq	5,442,951	25,086,750	0.00%
2023-07-21	4.59	4.63	4.56	4.60	4.49	qfq	9,718,550	44,619,784	-0.22%
2023-07-20	4.65	4.67	4.61	4.61	4.50	qfq	8,397,874	38,947,531	-0.43%
2023-07-19	4.62	4.66	4.60	4.63	4.52	qfq	5,840,853	27,030,049	0.22%
2023-07-18	4.58	4.66	4.57	4.62	4.51	qfq	8,985,883	41,607,944	0.65%