SECURITY DETAIL · RAW DATA

海陆重工002255.SZ

ASZSECNYSTOCK

最近收盘价7.932026-07-17

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）15,803,618

成交额（元）126,155,730

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 2 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
2026-04-28	2026-05-08	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-19	2025-09-26	cash_dividend	0.055	—	—	—	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	8.00	8.10	7.82	7.93	7.93	qfq	15,803,618	126,155,730	-0.38%
2026-07-16	7.95	8.08	7.88	7.96	7.96	qfq	8,942,992	71,466,973	-0.75%
2026-07-15	8.09	8.13	7.99	8.02	8.02	qfq	9,605,954	77,255,255	-0.50%
2026-07-14	7.88	8.09	7.81	8.06	8.06	qfq	10,784,282	85,677,543	1.00%
2026-07-13	8.35	8.37	7.96	7.98	7.98	qfq	18,978,728	153,684,040	-5.56%
2026-07-10	8.39	8.70	8.30	8.45	8.45	qfq	17,927,438	152,280,428	0.36%
2026-07-09	8.58	8.63	8.14	8.42	8.42	qfq	21,019,191	175,632,780	-1.64%
2026-07-08	8.96	9.01	8.55	8.56	8.56	qfq	21,323,710	186,387,574	-5.10%
2026-07-07	9.41	9.44	8.99	9.02	9.02	qfq	18,976,109	173,394,391	-4.75%
2026-07-06	9.40	9.67	9.39	9.47	9.47	qfq	20,146,426	191,611,760	0.21%
2026-07-03	9.40	9.55	9.32	9.45	9.45	qfq	20,121,500	190,269,767	0.53%
2026-07-02	9.70	9.72	9.38	9.40	9.40	qfq	31,309,685	299,149,019	-3.69%
2026-07-01	9.83	9.96	9.65	9.76	9.76	qfq	35,189,875	343,107,424	-0.61%
2026-06-30	9.61	9.89	9.47	9.82	9.82	qfq	55,147,879	537,832,044	1.24%
2026-06-29	9.14	9.70	9.14	9.70	9.70	qfq	41,824,883	403,352,878	9.98%
2026-06-26	9.40	9.58	8.82	8.82	8.82	qfq	27,106,800	245,278,298	-4.85%
2026-06-25	9.03	9.72	9.01	9.27	9.27	qfq	26,351,905	245,093,371	2.09%
2026-06-24	9.20	9.32	9.04	9.08	9.08	qfq	16,057,200	146,984,256	-0.87%
2026-06-23	9.32	9.48	9.12	9.16	9.16	qfq	17,510,400	163,122,268	-2.55%
2026-06-22	9.36	9.44	9.01	9.40	9.40	qfq	21,588,100	198,462,890	0.43%
2026-06-18	9.50	9.63	9.30	9.36	9.36	qfq	18,341,400	172,903,020	-1.47%
2026-06-17	9.71	9.86	9.40	9.50	9.50	qfq	25,073,484	239,459,752	-3.06%
2026-06-16	9.73	10.00	9.72	9.80	9.80	qfq	27,164,086	267,321,833	-1.01%
2026-06-15	9.22	10.06	9.22	9.90	9.90	qfq	41,744,166	404,463,236	7.73%
2026-06-12	9.08	9.24	8.91	9.19	9.19	qfq	21,932,663	200,364,762	2.91%
2026-06-11	8.83	9.08	8.81	8.93	8.93	qfq	12,773,300	114,281,263	0.22%
2026-06-10	9.01	9.05	8.76	8.91	8.91	qfq	18,782,300	167,358,044	-2.09%
2026-06-09	9.10	9.20	9.01	9.10	9.10	qfq	13,897,976	126,726,115	0.44%
2026-06-08	9.25	9.40	8.91	9.06	9.06	qfq	19,712,673	180,135,096	-3.92%
2026-06-05	9.48	9.61	9.27	9.43	9.43	qfq	15,965,100	151,008,733	-0.53%
2026-06-04	9.55	9.65	9.40	9.48	9.48	qfq	13,293,522	126,031,272	-1.56%
2026-06-03	9.57	9.78	9.49	9.63	9.63	qfq	13,987,200	134,731,204	0.10%
2026-06-02	9.84	9.84	9.35	9.62	9.62	qfq	20,033,172	191,077,633	-2.14%
2026-06-01	9.71	9.96	9.71	9.83	9.83	qfq	13,003,535	128,213,446	0.82%
2026-05-29	10.20	10.24	9.71	9.75	9.75	qfq	26,089,800	259,393,879	-4.60%
2026-05-28	10.03	10.38	9.96	10.22	10.22	qfq	22,886,971	234,385,405	1.89%
2026-05-27	9.97	10.33	9.91	10.03	10.03	qfq	24,246,336	245,358,045	0.50%
2026-05-26	10.37	10.40	9.88	9.98	9.98	qfq	27,196,103	272,408,807	-4.68%
2026-05-25	10.40	10.57	10.32	10.47	10.47	qfq	14,076,041	146,952,735	0.67%
2026-05-22	10.34	10.45	10.28	10.40	10.40	qfq	15,360,173	159,564,995	0.97%
2026-05-21	10.84	10.87	10.27	10.30	10.30	qfq	24,327,553	258,013,282	-4.28%
2026-05-20	11.01	11.01	10.66	10.76	10.76	qfq	17,557,700	188,762,301	-2.80%
2026-05-19	10.80	11.08	10.65	11.07	11.07	qfq	20,574,198	223,456,707	2.31%
2026-05-18	10.79	10.91	10.66	10.82	10.82	qfq	17,652,003	190,497,113	-0.73%
2026-05-15	11.02	11.15	10.81	10.90	10.90	qfq	21,148,605	231,547,854	-1.45%
2026-05-14	11.35	11.42	11.06	11.06	11.06	qfq	27,358,536	307,039,586	-2.38%
2026-05-13	11.15	11.40	11.13	11.33	11.33	qfq	22,934,120	259,639,028	1.34%
2026-05-12	11.42	11.43	11.12	11.18	11.18	qfq	23,294,612	261,469,630	-2.19%
2026-05-11	11.44	11.53	11.38	11.43	11.43	qfq	23,047,825	263,884,782	0.88%
2026-05-08	11.36	11.38	11.23	11.33	11.33	qfq	20,656,724	233,455,647	-0.35%
2026-05-07	11.43	11.49	11.23	11.37	11.33	qfq	25,675,899	290,622,162	-0.09%
2026-05-06	11.22	11.40	11.22	11.38	11.34	qfq	27,206,104	308,883,518	0.89%
2026-04-30	11.08	11.31	11.08	11.28	11.24	qfq	26,006,713	291,957,474	1.35%
2026-04-29	11.06	11.14	10.96	11.13	11.09	qfq	22,830,013	252,762,957	-0.09%
2026-04-28	11.00	11.30	10.99	11.14	11.10	qfq	43,583,430	486,801,863	3.34%
2026-04-27	10.60	10.79	10.51	10.78	10.74	qfq	13,789,155	147,239,325	1.99%
2026-04-24	10.68	10.70	10.51	10.57	10.53	qfq	15,850,927	167,681,669	-1.67%
2026-04-23	10.88	11.10	10.60	10.75	10.71	qfq	22,495,357	242,954,647	-0.83%
2026-04-22	10.74	10.86	10.70	10.84	10.80	qfq	14,142,072	152,522,712	0.37%
2026-04-21	11.06	11.06	10.76	10.80	10.76	qfq	19,810,700	214,276,731	-2.35%
2026-04-20	10.83	11.07	10.83	11.06	11.02	qfq	20,602,313	226,148,096	1.56%
2026-04-17	10.91	10.95	10.74	10.89	10.85	qfq	18,396,824	199,520,557	-0.18%
2026-04-16	10.86	10.93	10.80	10.91	10.87	qfq	15,484,013	168,422,498	0.37%
2026-04-15	11.00	11.11	10.83	10.87	10.83	qfq	21,780,403	239,259,112	-0.18%
2026-04-14	10.88	10.95	10.77	10.89	10.85	qfq	15,954,644	173,091,125	0.83%
2026-04-13	10.66	10.82	10.61	10.80	10.76	qfq	13,934,767	149,640,435	0.37%
2026-04-10	10.62	10.87	10.62	10.76	10.72	qfq	19,045,794	205,433,856	1.80%
2026-04-09	10.67	10.71	10.53	10.57	10.53	qfq	17,648,311	187,105,883	-1.86%
2026-04-08	10.57	10.80	10.57	10.77	10.73	qfq	20,702,948	221,627,867	4.16%
2026-04-07	10.31	10.42	10.26	10.34	10.30	qfq	11,643,211	120,474,586	0.58%
2026-04-03	10.70	10.72	10.27	10.28	10.24	qfq	17,153,737	178,405,989	-3.20%
2026-04-02	10.90	11.03	10.57	10.62	10.58	qfq	19,185,929	206,280,411	-3.19%
2026-04-01	10.97	11.01	10.78	10.97	10.93	qfq	17,378,516	189,154,481	2.05%
2026-03-31	11.00	11.07	10.75	10.75	10.71	qfq	18,261,981	198,844,989	-2.01%
2026-03-30	11.00	11.17	10.83	10.97	10.93	qfq	21,501,602	235,687,846	-2.83%
2026-03-27	10.86	11.29	10.80	11.29	11.25	qfq	18,776,911	208,493,540	2.26%
2026-03-26	11.25	11.35	10.97	11.04	11.00	qfq	19,712,700	219,275,321	-1.78%
2026-03-25	11.14	11.33	11.11	11.24	11.20	qfq	22,356,800	251,465,764	0.99%
2026-03-24	11.02	11.14	10.75	11.13	11.09	qfq	27,097,957	296,328,793	3.63%
2026-03-23	11.00	11.38	10.70	10.74	10.70	qfq	33,704,000	369,687,640	-5.46%
2026-03-20	11.90	12.02	11.35	11.36	11.32	qfq	30,705,610	357,181,944	-4.54%
2026-03-19	12.13	12.21	11.85	11.90	11.85	qfq	30,924,000	370,939,175	-3.49%
2026-03-18	12.37	12.52	12.05	12.33	12.28	qfq	30,833,446	378,178,608	-0.48%
2026-03-17	13.10	13.15	12.39	12.39	12.34	qfq	49,231,015	627,374,858	-5.42%
2026-03-16	13.50	13.59	13.02	13.10	13.05	qfq	65,284,516	864,135,660	-2.96%
2026-03-13	12.78	13.64	12.69	13.50	13.45	qfq	101,715,636	1,360,364,591	4.73%
2026-03-12	12.96	13.18	12.51	12.89	12.84	qfq	50,016,730	639,586,859	-1.30%
2026-03-11	13.22	13.28	12.99	13.06	13.01	qfq	36,969,445	485,221,062	-0.91%
2026-03-10	13.15	13.25	13.00	13.18	13.13	qfq	35,043,746	460,555,980	0.92%
2026-03-09	12.95	13.13	12.80	13.06	13.01	qfq	32,747,069	425,594,065	-0.38%
2026-03-06	13.10	13.28	12.91	13.11	13.06	qfq	39,877,847	522,080,380	-0.53%
2026-03-05	12.61	13.25	12.61	13.18	13.13	qfq	61,239,758	799,357,782	5.69%
2026-03-04	12.20	12.74	12.16	12.47	12.42	qfq	26,713,254	334,151,680	0.81%
2026-03-03	13.07	13.13	12.37	12.37	12.32	qfq	45,069,717	571,760,921	-5.72%
2026-03-02	12.94	13.25	12.88	13.12	13.07	qfq	41,842,648	549,489,163	-0.46%
2026-02-27	13.10	13.25	12.98	13.18	13.13	qfq	37,649,107	493,935,739	-0.15%
2026-02-26	12.65	13.27	12.58	13.20	13.15	qfq	58,014,247	753,715,403	4.27%
2026-02-25	12.45	12.70	12.38	12.66	12.61	qfq	28,049,179	353,370,043	1.77%
2026-02-24	12.25	12.47	12.22	12.44	12.39	qfq	26,408,591	327,349,471	2.56%
2026-02-13	12.26	12.32	12.10	12.13	12.08	qfq	15,734,896	192,141,245	-1.38%
2026-02-12	12.23	12.44	12.10	12.30	12.25	qfq	21,918,101	269,616,927	0.90%
2026-02-11	12.25	12.35	12.18	12.19	12.14	qfq	13,539,680	165,913,142	-0.73%
2026-02-10	12.35	12.44	12.25	12.28	12.23	qfq	14,214,440	174,849,820	-0.73%
2026-02-09	12.23	12.42	12.20	12.37	12.32	qfq	20,389,073	251,236,071	2.15%
2026-02-06	12.01	12.24	12.01	12.11	12.06	qfq	15,716,624	191,223,348	0.08%
2026-02-05	12.27	12.29	12.03	12.10	12.05	qfq	18,372,384	222,818,976	-2.02%
2026-02-04	12.32	12.55	12.23	12.35	12.30	qfq	20,869,917	257,966,100	-0.32%
2026-02-03	12.15	12.39	12.07	12.39	12.34	qfq	24,526,843	300,156,261	3.08%
2026-02-02	12.15	12.35	12.00	12.02	11.97	qfq	23,858,685	291,223,735	-0.83%
2026-01-30	12.01	12.18	11.81	12.12	12.07	qfq	27,834,471	334,432,658	0.50%
2026-01-29	12.35	12.38	12.00	12.06	12.01	qfq	34,135,834	415,771,419	-2.74%
2026-01-28	12.63	12.63	12.36	12.40	12.35	qfq	24,056,903	299,059,114	-0.96%
2026-01-27	12.80	12.80	12.25	12.52	12.47	qfq	42,531,662	530,068,320	-2.64%
2026-01-26	13.34	13.34	12.80	12.86	12.81	qfq	54,274,800	705,698,800	-4.10%
2026-01-23	13.36	13.41	13.19	13.41	13.36	qfq	42,439,028	565,299,829	-0.30%
2026-01-22	13.18	13.53	13.16	13.45	13.40	qfq	55,480,403	742,905,397	3.07%
2026-01-21	12.98	13.18	12.90	13.05	13.00	qfq	32,317,140	422,435,680	-0.68%
2026-01-20	13.54	13.54	13.04	13.14	13.09	qfq	47,429,509	627,699,111	-3.17%
2026-01-19	13.30	13.65	13.25	13.57	13.52	qfq	49,293,889	667,688,039	2.11%
2026-01-16	13.44	13.58	13.23	13.29	13.24	qfq	46,313,305	618,199,279	0.23%
2026-01-15	13.37	13.47	12.93	13.26	13.21	qfq	68,929,593	908,119,792	-1.92%
2026-01-14	13.60	14.15	13.40	13.52	13.47	qfq	100,905,028	1,389,431,249	-0.88%
2026-01-13	14.80	14.80	13.54	13.64	13.59	qfq	137,724,697	1,926,480,224	-9.19%
2026-01-12	14.98	15.27	14.25	15.02	14.96	qfq	202,402,939	2,964,303,225	1.62%
2026-01-09	13.92	15.08	13.75	14.78	14.72	qfq	201,304,903	2,912,535,733	7.80%
2026-01-08	13.60	14.56	13.60	13.71	13.66	qfq	160,267,083	2,247,975,052	1.03%
2026-01-07	13.21	13.87	13.21	13.57	13.52	qfq	122,882,864	1,669,665,815	2.80%
2026-01-06	13.06	13.35	12.82	13.20	13.15	qfq	86,409,514	1,133,403,520	1.38%
2026-01-05	12.75	13.28	12.75	13.02	12.97	qfq	85,981,998	1,122,451,017	3.17%
2025-12-31	12.66	12.90	12.40	12.62	12.57	qfq	59,173,084	746,899,325	-1.02%
2025-12-30	12.55	13.03	12.51	12.75	12.70	qfq	68,131,225	872,716,902	0.55%
2025-12-29	12.95	13.09	12.63	12.68	12.63	qfq	74,039,093	950,436,607	-2.16%
2025-12-26	12.77	13.10	12.72	12.96	12.91	qfq	94,733,809	1,226,706,790	1.01%
2025-12-25	12.63	13.01	12.55	12.83	12.78	qfq	93,712,085	1,205,173,151	1.18%
2025-12-24	12.56	12.74	12.36	12.68	12.63	qfq	55,778,736	704,307,168	0.96%
2025-12-23	12.66	12.75	12.47	12.56	12.51	qfq	62,036,905	779,897,417	-1.64%
2025-12-22	12.67	12.90	12.52	12.77	12.72	qfq	120,211,115	1,527,067,692	1.19%
2025-12-19	12.44	13.06	12.30	12.62	12.57	qfq	165,186,656	2,121,722,509	6.32%
2025-12-18	12.19	12.26	11.87	11.87	11.82	qfq	73,146,259	880,076,723	-4.81%
2025-12-17	12.12	12.93	12.03	12.47	12.42	qfq	98,732,937	1,221,146,056	2.21%
2025-12-16	12.93	12.98	12.03	12.20	12.15	qfq	81,680,825	1,007,050,057	-4.69%
2025-12-15	13.30	13.41	12.75	12.80	12.75	qfq	149,962,065	1,953,186,039	-3.76%
2025-12-12	12.10	13.30	12.01	13.30	13.25	qfq	135,465,157	1,713,725,246	10.01%
2025-12-11	11.83	12.50	11.74	12.09	12.04	qfq	128,510,163	1,560,083,883	3.07%
2025-12-10	11.89	11.94	11.59	11.73	11.68	qfq	38,044,556	444,665,848	-0.85%
2025-12-09	12.01	12.21	11.83	11.83	11.78	qfq	51,126,527	611,768,272	-2.71%
2025-12-08	11.86	12.30	11.86	12.16	12.11	qfq	80,850,483	983,828,110	2.62%
2025-12-05	11.55	11.97	11.38	11.85	11.80	qfq	88,099,362	1,035,514,448	3.58%
2025-12-04	11.60	11.62	11.40	11.44	11.40	qfq	51,359,410	588,865,863	-2.22%
2025-12-03	11.95	12.00	11.61	11.70	11.65	qfq	62,602,616	735,902,350	-2.82%
2025-12-02	12.01	12.16	11.75	12.04	11.99	qfq	66,718,599	797,402,700	-0.25%
2025-12-01	12.35	12.49	11.96	12.07	12.02	qfq	87,145,653	1,057,843,293	-2.66%
2025-11-28	12.42	12.51	12.18	12.40	12.35	qfq	75,965,347	935,557,658	-0.96%
2025-11-27	12.96	13.30	12.49	12.52	12.47	qfq	101,834,709	1,307,075,132	-2.03%
2025-11-26	13.19	13.33	12.71	12.78	12.73	qfq	102,706,992	1,325,809,315	-4.05%
2025-11-25	13.05	13.50	12.79	13.32	13.27	qfq	129,832,692	1,706,611,453	4.23%
2025-11-24	12.47	13.07	12.16	12.78	12.73	qfq	135,970,703	1,715,418,709	2.57%
2025-11-21	13.06	13.85	12.35	12.46	12.41	qfq	178,459,423	2,318,095,143	-7.01%
2025-11-20	14.00	14.00	13.15	13.40	13.35	qfq	177,499,277	2,387,388,966	-3.74%
2025-11-19	12.73	13.92	12.73	13.92	13.87	qfq	147,988,032	2,022,445,000	10.04%
2025-11-18	13.76	14.21	12.65	12.65	12.60	qfq	192,355,918	2,543,395,665	-9.96%
2025-11-17	13.49	14.24	13.31	14.05	14.00	qfq	222,986,681	3,059,643,067	6.84%
2025-11-14	13.31	14.44	13.10	13.15	13.10	qfq	237,386,376	3,267,917,292	-1.57%
2025-11-13	12.31	13.72	12.10	13.36	13.31	qfq	232,988,894	3,001,741,102	7.14%
2025-11-12	13.21	13.38	12.42	12.47	12.42	qfq	208,220,223	2,647,706,448	-9.64%
2025-11-11	14.50	14.92	13.40	13.80	13.75	qfq	259,911,070	3,624,439,139	-7.13%
2025-11-10	15.66	15.66	13.95	14.86	14.80	qfq	345,691,723	5,095,963,089	3.34%
2025-11-07	13.80	14.38	13.63	14.38	14.32	qfq	163,327,760	2,306,798,967	10.02%
2025-11-06	13.07	13.07	13.07	13.07	13.02	qfq	5,135,700	67,123,599	10.02%
2025-11-05	11.88	11.88	11.88	11.88	11.83	qfq	13,668,687	162,384,002	10.00%
2025-11-04	10.80	10.80	10.51	10.80	10.76	qfq	95,999,558	1,035,996,757	9.98%
2025-11-03	9.82	9.82	9.82	9.82	9.78	qfq	24,190,500	237,550,710	9.97%
2025-10-31	9.02	9.11	8.92	8.93	8.90	qfq	31,956,700	287,382,806	-1.11%
2025-10-30	9.18	9.22	9.00	9.03	8.99	qfq	46,419,141	421,797,906	-2.06%
2025-10-29	9.20	9.28	9.11	9.22	9.18	qfq	44,034,093	405,590,787	-0.54%
2025-10-28	9.10	9.33	9.06	9.27	9.23	qfq	76,258,033	705,116,212	2.77%
2025-10-27	8.97	9.14	8.92	9.02	8.98	qfq	42,638,910	383,922,450	0.89%
2025-10-24	8.95	8.99	8.83	8.94	8.91	qfq	39,419,387	351,143,163	-1.00%
2025-10-23	8.80	9.04	8.53	9.03	8.99	qfq	65,377,892	578,004,874	1.12%
2025-10-22	8.74	8.95	8.64	8.93	8.90	qfq	50,757,916	448,399,001	1.82%
2025-10-21	8.61	8.83	8.54	8.77	8.74	qfq	34,614,700	302,536,167	1.39%
2025-10-20	8.51	8.74	8.49	8.65	8.62	qfq	37,247,574	320,776,191	2.61%
2025-10-17	9.05	9.05	8.39	8.43	8.40	qfq	64,121,340	553,756,571	-6.85%
2025-10-16	9.31	9.35	8.99	9.05	9.01	qfq	52,849,944	481,673,591	-2.90%
2025-10-15	9.22	9.41	9.18	9.32	9.28	qfq	58,623,359	543,936,273	-0.11%
2025-10-14	9.75	9.77	9.27	9.33	9.29	qfq	102,069,091	967,516,266	-4.21%
2025-10-13	9.11	9.84	9.11	9.74	9.70	qfq	125,008,422	1,201,215,778	2.53%
2025-10-10	9.38	9.79	9.21	9.50	9.46	qfq	174,538,368	1,659,355,592	3.37%
2025-10-09	8.71	9.19	8.71	9.19	9.15	qfq	98,741,850	892,141,707	10.06%
2025-09-30	8.13	8.44	8.10	8.35	8.32	qfq	28,896,731	239,255,515	2.96%
2025-09-29	8.20	8.21	8.08	8.11	8.08	qfq	20,187,507	163,865,720	-1.10%
2025-09-26	8.40	8.53	8.20	8.20	8.17	qfq	31,495,860	264,042,844	-2.38%
2025-09-25	8.33	8.58	8.33	8.40	8.32	qfq	46,115,926	390,367,415	1.94%
2025-09-24	8.17	8.24	8.11	8.24	8.16	qfq	15,370,462	125,843,696	0.61%
2025-09-23	8.22	8.28	8.05	8.19	8.11	qfq	17,299,900	140,864,079	-0.49%
2025-09-22	8.15	8.25	8.03	8.23	8.15	qfq	15,792,230	128,510,389	1.23%
2025-09-19	8.24	8.25	8.09	8.13	8.05	qfq	17,684,300	144,069,395	-0.97%
2025-09-18	8.36	8.39	8.17	8.21	8.13	qfq	22,383,198	185,699,458	-1.79%
2025-09-17	8.33	8.38	8.29	8.36	8.28	qfq	13,924,408	116,127,974	-0.12%
2025-09-16	8.39	8.40	8.25	8.37	8.29	qfq	19,974,600	166,334,426	-0.71%
2025-09-15	8.30	8.50	8.22	8.43	8.35	qfq	28,373,917	237,210,908	1.32%
2025-09-12	8.35	8.38	8.28	8.32	8.24	qfq	15,509,482	129,239,520	0.00%
2025-09-11	8.26	8.34	8.14	8.32	8.24	qfq	18,643,339	153,890,877	1.09%
2025-09-10	8.32	8.33	8.21	8.23	8.15	qfq	12,036,400	99,401,651	-1.08%
2025-09-09	8.46	8.47	8.27	8.32	8.24	qfq	17,815,900	148,552,998	-1.89%
2025-09-08	8.41	8.50	8.30	8.48	8.40	qfq	24,470,200	205,902,711	1.56%
2025-09-05	8.23	8.36	8.19	8.35	8.27	qfq	17,321,861	143,583,585	1.95%
2025-09-04	8.27	8.34	8.09	8.19	8.11	qfq	21,582,000	177,944,144	-1.09%
2025-09-03	8.43	8.45	8.23	8.28	8.20	qfq	21,429,712	178,601,244	-1.55%
2025-09-02	8.63	8.64	8.30	8.41	8.33	qfq	30,669,489	258,218,854	-2.32%
2025-09-01	8.71	8.72	8.50	8.61	8.53	qfq	29,217,121	250,665,898	-0.69%
2025-08-29	8.70	8.86	8.65	8.67	8.59	qfq	29,678,498	259,774,137	-0.69%
2025-08-28	8.90	8.96	8.40	8.73	8.65	qfq	59,211,216	513,855,361	-1.91%
2025-08-27	8.98	9.21	8.90	8.90	8.81	qfq	56,414,673	511,508,114	-0.89%
2025-08-26	9.08	9.08	8.88	8.98	8.89	qfq	44,155,886	397,055,909	-1.86%
2025-08-25	8.83	9.16	8.83	9.15	9.06	qfq	64,120,398	577,557,773	3.62%
2025-08-22	8.81	8.83	8.75	8.83	8.74	qfq	22,974,902	202,010,715	0.23%
2025-08-21	8.90	8.91	8.76	8.81	8.73	qfq	25,827,400	228,049,857	-1.01%
2025-08-20	8.86	8.92	8.80	8.90	8.81	qfq	25,946,900	229,833,156	0.00%
2025-08-19	8.88	8.92	8.76	8.90	8.81	qfq	38,727,747	343,281,117	0.45%
2025-08-18	8.73	8.88	8.73	8.86	8.77	qfq	41,431,887	365,565,631	1.61%
2025-08-15	8.62	8.75	8.60	8.72	8.64	qfq	26,946,913	234,374,214	0.46%
2025-08-14	8.65	8.78	8.56	8.68	8.60	qfq	44,158,558	384,063,795	0.46%
2025-08-13	8.54	8.69	8.53	8.64	8.56	qfq	27,514,310	236,604,487	1.05%
2025-08-12	8.63	8.64	8.52	8.55	8.47	qfq	17,545,500	150,134,465	-0.93%
2025-08-11	8.54	8.64	8.52	8.63	8.55	qfq	16,980,309	146,102,284	1.05%
2025-08-08	8.56	8.60	8.53	8.54	8.46	qfq	13,192,709	112,997,657	-0.47%
2025-08-07	8.66	8.69	8.55	8.58	8.50	qfq	19,387,200	166,593,401	-1.27%
2025-08-06	8.63	8.69	8.58	8.69	8.61	qfq	20,077,700	173,470,888	0.81%
2025-08-05	8.60	8.62	8.56	8.62	8.54	qfq	16,970,702	145,814,105	0.47%
2025-08-04	8.46	8.59	8.40	8.58	8.50	qfq	13,609,344	116,123,781	0.47%
2025-08-01	8.39	8.55	8.38	8.54	8.46	qfq	20,044,900	170,058,461	1.55%
2025-07-31	8.48	8.56	8.40	8.41	8.33	qfq	20,840,467	176,471,520	-1.29%
2025-07-30	8.60	8.61	8.47	8.52	8.44	qfq	22,492,709	191,747,811	-0.93%
2025-07-29	8.70	8.71	8.50	8.60	8.52	qfq	31,407,300	269,485,471	-1.26%
2025-07-28	8.74	8.75	8.66	8.71	8.63	qfq	19,219,000	167,163,619	-0.57%
2025-07-25	8.86	8.86	8.73	8.76	8.68	qfq	31,443,744	275,826,698	-1.24%
2025-07-24	8.78	8.90	8.78	8.87	8.78	qfq	34,701,104	306,820,952	0.11%
2025-07-23	9.16	9.24	8.85	8.86	8.77	qfq	59,455,553	536,648,175	-0.56%
2025-07-22	9.02	9.03	8.81	8.91	8.82	qfq	41,047,957	364,230,255	-1.11%
2025-07-21	8.77	9.06	8.76	9.01	8.92	qfq	55,316,497	493,951,921	2.74%
2025-07-18	8.87	8.88	8.75	8.77	8.69	qfq	26,414,804	232,127,667	-1.02%
2025-07-17	8.83	8.87	8.75	8.86	8.77	qfq	27,578,851	243,234,023	0.34%
2025-07-16	8.89	8.92	8.77	8.83	8.74	qfq	24,706,600	217,919,226	-0.56%
2025-07-15	8.82	8.90	8.71	8.88	8.79	qfq	34,892,604	307,418,402	0.57%
2025-07-14	8.82	9.02	8.80	8.83	8.74	qfq	37,347,508	331,943,116	0.91%
2025-07-11	8.73	8.87	8.72	8.75	8.67	qfq	31,344,099	275,060,002	0.00%
2025-07-10	8.79	8.89	8.70	8.75	8.67	qfq	34,116,004	298,959,832	-1.02%
2025-07-09	8.96	9.10	8.80	8.84	8.75	qfq	70,688,996	632,919,695	1.26%
2025-07-08	8.81	8.81	8.65	8.73	8.65	qfq	31,351,900	272,829,204	-1.02%
2025-07-07	8.59	8.86	8.56	8.82	8.73	qfq	38,794,800	338,413,094	2.08%
2025-07-04	8.75	8.78	8.63	8.64	8.56	qfq	36,740,400	319,405,626	-2.15%
2025-07-03	9.03	9.03	8.71	8.83	8.74	qfq	59,774,300	525,419,949	-2.97%
2025-07-02	8.68	9.45	8.62	9.10	9.01	qfq	105,976,440	958,923,060	3.88%
2025-07-01	8.58	8.92	8.55	8.76	8.68	qfq	79,632,102	695,732,424	4.04%
2025-06-30	8.26	8.43	8.22	8.42	8.34	qfq	44,126,600	368,536,803	2.56%
2025-06-27	8.20	8.27	8.15	8.21	8.13	qfq	26,181,100	215,174,616	0.24%
2025-06-26	8.30	8.33	8.18	8.19	8.11	qfq	39,028,900	321,450,544	-1.44%
2025-06-25	8.28	8.40	8.21	8.31	8.23	qfq	37,717,500	312,598,374	0.36%
2025-06-24	8.22	8.31	8.17	8.28	8.20	qfq	33,663,349	278,044,878	1.10%
2025-06-23	7.97	8.20	7.93	8.19	8.11	qfq	34,283,600	278,607,343	1.87%
2025-06-20	8.07	8.14	7.98	8.04	7.96	qfq	29,636,502	238,531,233	-1.23%
2025-06-19	8.48	8.48	8.10	8.14	8.06	qfq	58,258,455	479,097,506	-4.68%
2025-06-18	8.61	8.76	8.52	8.54	8.46	qfq	38,490,921	331,717,548	-1.39%
2025-06-17	8.78	8.84	8.61	8.66	8.58	qfq	39,939,500	346,447,897	-1.37%
2025-06-16	8.63	8.95	8.54	8.78	8.70	qfq	53,225,200	467,904,415	0.69%
2025-06-13	8.90	8.91	8.64	8.72	8.64	qfq	66,969,701	586,673,753	-3.43%
2025-06-12	8.98	9.20	8.89	9.03	8.94	qfq	57,354,300	519,481,162	0.89%
2025-06-11	9.15	9.17	8.88	8.95	8.86	qfq	77,574,079	697,676,620	-2.72%
2025-06-10	9.60	9.64	9.07	9.20	9.11	qfq	88,139,579	819,759,088	-4.66%
2025-06-09	9.44	9.65	9.38	9.65	9.56	qfq	63,719,901	607,795,929	2.77%
2025-06-06	9.55	9.60	9.38	9.39	9.30	qfq	51,517,468	486,032,747	-2.29%
2025-06-05	9.65	9.69	9.51	9.61	9.52	qfq	63,790,168	611,139,711	-1.33%
2025-06-04	9.95	10.04	9.63	9.74	9.65	qfq	67,690,404	661,662,680	-0.81%
2025-06-03	9.45	9.83	9.41	9.82	9.73	qfq	75,381,706	728,568,573	1.55%
2025-05-30	10.15	10.15	9.48	9.67	9.58	qfq	127,906,983	1,241,173,244	-7.20%
2025-05-29	9.63	10.60	9.55	10.42	10.32	qfq	177,486,204	1,809,653,626	6.65%
2025-05-28	9.76	10.08	9.62	9.77	9.68	qfq	131,661,900	1,298,051,883	0.31%
2025-05-27	9.93	9.97	9.71	9.74	9.65	qfq	125,333,304	1,227,338,937	-1.72%
2025-05-26	9.29	10.19	9.24	9.91	9.81	qfq	180,960,204	1,765,494,673	6.67%
2025-05-23	9.05	9.45	9.02	9.29	9.20	qfq	108,814,000	1,014,842,492	2.31%
2025-05-22	9.20	9.45	9.06	9.08	8.99	qfq	74,744,800	689,232,100	-2.16%
2025-05-21	9.63	9.70	9.16	9.28	9.19	qfq	117,348,400	1,093,199,085	-3.63%
2025-05-20	9.76	10.48	9.62	9.63	9.54	qfq	143,610,598	1,424,413,734	-1.93%
2025-05-19	9.54	9.86	9.32	9.82	9.73	qfq	121,457,754	1,169,393,799	0.82%
2025-05-16	9.22	10.17	9.22	9.74	9.65	qfq	167,677,862	1,653,990,758	3.95%
2025-05-15	9.29	9.68	9.03	9.37	9.28	qfq	116,367,255	1,093,929,405	0.00%
2025-05-14	9.26	9.78	9.23	9.37	9.28	qfq	120,111,595	1,141,859,803	0.00%
2025-05-13	9.42	9.64	9.05	9.37	9.28	qfq	95,094,953	884,199,737	-0.11%
2025-05-12	9.34	9.41	9.15	9.38	9.29	qfq	82,027,769	762,489,450	1.30%
2025-05-09	9.51	9.56	9.10	9.26	9.17	qfq	92,039,649	853,067,993	-3.54%
2025-05-08	9.30	9.75	9.20	9.60	9.51	qfq	138,780,046	1,316,875,912	2.35%
2025-05-07	9.21	9.63	9.14	9.38	9.29	qfq	180,326,056	1,678,957,430	1.85%
2025-05-06	8.42	9.21	8.39	9.21	9.12	qfq	77,490,495	696,151,398	10.04%
2025-04-30	8.80	8.80	8.29	8.37	8.29	qfq	128,684,500	1,098,382,036	-6.69%
2025-04-29	8.75	9.15	8.66	8.97	8.88	qfq	118,788,194	1,057,191,171	2.05%
2025-04-28	9.63	9.85	8.78	8.79	8.71	qfq	161,003,306	1,480,128,897	-5.69%
2025-04-25	9.68	10.22	9.21	9.32	9.23	qfq	179,199,283	1,722,605,151	-3.02%
2025-04-24	9.78	10.15	9.43	9.61	9.52	qfq	214,529,723	2,082,222,585	2.78%
2025-04-23	8.67	9.35	8.53	9.35	9.26	qfq	147,398,372	1,321,034,524	10.00%
2025-04-22	8.71	8.82	8.42	8.50	8.42	qfq	97,633,672	835,677,570	-3.52%
2025-04-21	8.61	8.94	8.50	8.81	8.73	qfq	109,280,306	954,063,525	-0.34%
2025-04-18	8.81	9.27	8.63	8.84	8.75	qfq	187,951,325	1,679,427,899	-0.56%
2025-04-17	8.26	8.89	8.16	8.89	8.80	qfq	116,665,475	1,006,134,136	10.02%
2025-04-16	8.35	8.42	7.92	8.08	8.00	qfq	109,871,805	893,438,950	-4.49%
2025-04-15	8.30	8.60	8.20	8.46	8.38	qfq	174,379,646	1,470,598,658	2.42%
2025-04-14	7.75	8.26	7.75	8.26	8.18	qfq	50,302,304	408,656,065	9.99%
2025-04-11	7.45	7.73	7.40	7.51	7.44	qfq	75,968,811	576,614,117	-2.09%
2025-04-10	7.61	7.88	7.61	7.67	7.60	qfq	113,400,550	876,798,770	1.59%
2025-04-09	7.10	7.77	6.83	7.55	7.48	qfq	141,103,340	1,021,777,727	-0.53%
2025-04-08	7.77	8.32	7.34	7.59	7.52	qfq	173,456,550	1,340,188,083	-6.87%
2025-04-07	8.15	8.55	8.15	8.15	8.07	qfq	80,392,128	662,205,360	-10.04%
2025-04-03	8.52	9.41	8.52	9.06	8.97	qfq	198,976,153	1,795,758,647	5.96%
2025-04-02	8.30	8.80	8.14	8.55	8.47	qfq	182,662,781	1,547,602,583	3.76%
2025-04-01	7.40	8.24	7.40	8.24	8.16	qfq	112,449,771	884,639,010	10.01%
2025-03-31	7.29	7.66	7.09	7.49	7.42	qfq	85,500,099	633,582,875	0.00%
2025-03-28	7.67	7.90	7.34	7.49	7.42	qfq	144,325,868	1,089,109,973	-8.10%
2025-03-27	7.92	8.82	7.73	8.15	8.07	qfq	189,784,396	1,570,917,927	1.62%
2025-03-26	8.30	8.50	7.92	8.02	7.94	qfq	217,332,086	1,774,702,607	1.78%
2025-03-25	7.21	7.88	7.21	7.88	7.80	qfq	62,103,948	477,729,453	10.06%
2025-03-24	7.60	7.75	6.97	7.16	7.09	qfq	118,860,472	868,788,450	-3.63%
2025-03-21	7.05	7.79	7.04	7.43	7.36	qfq	140,314,236	1,070,549,022	4.94%
2025-03-20	7.13	7.22	7.05	7.08	7.01	qfq	44,631,200	318,230,665	-0.56%
2025-03-19	7.02	7.18	6.92	7.12	7.05	qfq	49,649,700	349,201,095	0.28%
2025-03-18	7.05	7.31	7.02	7.10	7.03	qfq	52,247,400	372,988,816	0.71%
2025-03-17	7.08	7.25	7.02	7.05	6.98	qfq	65,446,600	465,694,103	0.43%
2025-03-14	7.00	7.15	6.81	7.02	6.95	qfq	69,328,802	485,102,317	0.72%
2025-03-13	6.90	7.04	6.69	6.97	6.90	qfq	70,883,953	485,419,901	0.58%
2025-03-12	6.43	7.08	6.42	6.93	6.86	qfq	95,493,040	653,582,683	7.61%
2025-03-11	6.39	6.44	6.31	6.44	6.38	qfq	22,620,100	144,021,872	0.00%
2025-03-10	6.50	6.55	6.38	6.44	6.38	qfq	24,686,728	159,102,554	-1.53%
2025-03-07	6.52	6.68	6.46	6.54	6.48	qfq	35,636,500	233,646,573	-0.15%
2025-03-06	6.60	6.70	6.54	6.55	6.49	qfq	43,343,600	286,168,781	-0.30%
2025-03-05	6.56	6.72	6.46	6.57	6.51	qfq	47,773,805	313,518,843	0.46%
2025-03-04	6.37	6.57	6.30	6.54	6.48	qfq	77,246,922	498,814,153	2.03%
2025-03-03	6.17	6.69	6.17	6.41	6.35	qfq	121,386,370	791,475,510	5.43%
2025-02-28	6.29	6.31	6.05	6.08	6.02	qfq	23,047,700	141,752,094	-3.80%
2025-02-27	6.40	6.43	6.18	6.32	6.26	qfq	25,749,320	162,293,082	-1.25%
2025-02-26	6.42	6.50	6.36	6.40	6.34	qfq	25,524,300	164,011,315	0.16%
2025-02-25	6.31	6.51	6.29	6.39	6.33	qfq	31,275,800	200,328,636	0.16%
2025-02-24	6.44	6.52	6.30	6.38	6.32	qfq	37,337,300	238,567,377	-0.93%
2025-02-21	6.29	6.78	6.29	6.44	6.38	qfq	66,318,353	432,844,934	3.70%
2025-02-20	6.13	6.24	6.10	6.21	6.15	qfq	24,188,006	149,811,654	0.81%
2025-02-19	5.96	6.19	5.96	6.16	6.10	qfq	23,650,560	144,494,482	3.01%
2025-02-18	6.15	6.22	5.96	5.98	5.92	qfq	21,472,200	130,394,469	-3.24%
2025-02-17	6.02	6.20	5.97	6.18	6.12	qfq	27,013,304	164,902,750	2.49%
2025-02-14	6.06	6.11	5.99	6.03	5.97	qfq	19,593,900	118,410,383	-0.66%
2025-02-13	6.31	6.33	6.07	6.07	6.01	qfq	33,886,800	208,656,398	-4.11%
2025-02-12	6.17	6.37	6.15	6.33	6.27	qfq	34,178,200	215,612,548	1.93%
2025-02-11	6.21	6.23	6.07	6.21	6.15	qfq	23,197,300	142,396,692	0.00%
2025-02-10	6.23	6.27	6.16	6.21	6.15	qfq	21,323,406	132,200,742	0.00%
2025-02-07	6.15	6.28	6.13	6.21	6.15	qfq	36,006,920	223,271,605	0.49%
2025-02-06	6.09	6.18	6.03	6.18	6.12	qfq	23,609,820	144,417,808	1.15%
2025-02-05	6.13	6.19	6.08	6.11	6.05	qfq	19,775,500	121,220,215	0.66%
2025-01-27	6.20	6.23	6.05	6.07	6.01	qfq	17,982,710	110,054,560	-1.78%
2025-01-24	6.17	6.22	6.08	6.18	6.12	qfq	25,550,900	157,311,548	0.16%
2025-01-23	6.27	6.37	6.17	6.17	6.11	qfq	34,488,000	215,975,291	-0.48%
2025-01-22	6.33	6.38	6.16	6.20	6.14	qfq	35,072,756	219,328,227	-2.05%
2025-01-21	6.25	6.47	6.18	6.33	6.27	qfq	54,038,228	340,377,930	2.26%
2025-01-20	6.21	6.25	6.15	6.19	6.13	qfq	30,657,602	189,674,737	0.49%
2025-01-17	6.12	6.21	6.06	6.16	6.10	qfq	33,241,900	204,563,511	0.98%
2025-01-16	6.08	6.24	6.05	6.10	6.04	qfq	32,635,600	200,158,220	0.49%
2025-01-15	6.15	6.22	6.02	6.07	6.01	qfq	35,786,149	218,230,678	-1.30%
2025-01-14	5.82	6.28	5.79	6.15	6.09	qfq	60,484,618	368,609,333	5.85%
2025-01-13	5.60	5.86	5.40	5.81	5.75	qfq	47,217,618	267,214,880	1.40%
2025-01-10	5.96	6.01	5.72	5.73	5.67	qfq	42,064,588	246,714,320	-4.18%
2025-01-09	6.08	6.16	5.96	5.98	5.92	qfq	59,847,605	361,353,072	-1.64%
2025-01-08	6.07	6.25	5.94	6.08	6.02	qfq	106,755,837	653,685,689	2.01%
2025-01-07	5.43	5.96	5.37	5.96	5.90	qfq	38,189,472	218,652,141	9.96%
2025-01-06	5.27	5.48	5.27	5.42	5.37	qfq	16,436,700	88,511,830	0.93%
2025-01-03	5.60	5.72	5.35	5.37	5.32	qfq	27,549,903	152,584,235	-2.19%
2025-01-02	5.59	5.67	5.44	5.49	5.44	qfq	19,828,402	110,224,382	-1.26%
2024-12-31	5.72	5.76	5.55	5.56	5.51	qfq	14,503,304	81,801,789	-2.46%
2024-12-30	5.72	5.75	5.58	5.70	5.65	qfq	13,435,900	76,394,904	-0.70%
2024-12-27	5.59	5.78	5.59	5.74	5.68	qfq	19,313,000	110,573,936	2.68%
2024-12-26	5.55	5.65	5.52	5.59	5.54	qfq	14,084,400	78,920,632	0.90%
2024-12-25	5.70	5.73	5.49	5.54	5.49	qfq	18,043,100	100,404,299	-3.15%
2024-12-24	5.61	5.73	5.61	5.72	5.66	qfq	13,632,600	77,315,739	1.60%
2024-12-23	5.85	5.87	5.60	5.63	5.58	qfq	19,274,200	110,091,946	-3.60%
2024-12-20	5.72	5.93	5.69	5.84	5.78	qfq	17,372,400	100,831,675	1.74%
2024-12-19	5.68	5.76	5.62	5.74	5.68	qfq	17,138,000	97,540,769	0.35%
2024-12-18	5.71	5.82	5.67	5.72	5.66	qfq	21,693,000	124,733,842	0.18%
2024-12-17	6.03	6.06	5.70	5.71	5.65	qfq	40,678,800	236,898,439	-5.93%
2024-12-16	6.08	6.21	6.03	6.07	6.01	qfq	37,902,100	231,981,675	-0.16%
2024-12-13	6.00	6.30	5.99	6.08	6.02	qfq	60,181,495	372,187,380	0.33%
2024-12-12	6.04	6.07	5.96	6.06	6.00	qfq	25,579,300	154,046,727	0.00%
2024-12-11	5.96	6.07	5.95	6.06	6.00	qfq	22,869,267	137,698,725	1.17%
2024-12-10	6.16	6.19	5.97	5.99	5.93	qfq	36,739,750	222,238,144	-0.50%
2024-12-09	6.10	6.12	5.95	6.02	5.96	qfq	28,360,700	170,950,724	-1.31%
2024-12-06	6.04	6.13	5.95	6.10	6.04	qfq	35,150,604	212,449,920	0.49%
2024-12-05	5.86	6.12	5.83	6.07	6.01	qfq	36,235,500	217,009,731	3.06%
2024-12-04	6.01	6.11	5.86	5.89	5.83	qfq	47,341,800	282,155,616	-1.83%
2024-12-03	6.05	6.11	5.94	6.00	5.94	qfq	35,612,500	214,065,485	-0.66%
2024-12-02	5.99	6.10	5.93	6.04	5.98	qfq	44,632,700	269,215,061	1.85%
2024-11-29	5.85	6.04	5.80	5.93	5.87	qfq	45,038,150	266,436,326	0.51%
2024-11-28	5.88	6.20	5.86	5.90	5.84	qfq	59,523,000	355,603,367	1.37%
2024-11-27	5.78	5.89	5.61	5.82	5.76	qfq	66,201,349	379,232,020	-1.69%
2024-11-26	6.55	6.56	5.92	5.92	5.86	qfq	107,893,728	659,689,573	-10.03%
2024-11-25	6.60	6.94	6.24	6.58	6.52	qfq	154,178,923	1,018,409,226	-4.22%
2024-11-22	6.68	6.89	6.58	6.87	6.80	qfq	164,201,631	1,123,553,454	9.74%
2024-11-21	5.69	6.26	5.67	6.26	6.20	qfq	82,899,621	513,992,409	10.02%
2024-11-20	5.64	5.70	5.59	5.69	5.64	qfq	19,435,904	109,715,959	0.35%
2024-11-19	5.45	5.72	5.45	5.67	5.62	qfq	30,186,337	169,026,754	2.53%
2024-11-18	5.55	5.68	5.45	5.53	5.48	qfq	22,120,110	122,950,881	-0.72%
2024-11-15	5.50	5.71	5.49	5.57	5.52	qfq	20,958,300	116,586,391	1.09%
2024-11-14	5.66	5.70	5.48	5.51	5.46	qfq	14,344,006	79,843,886	-2.99%
2024-11-13	5.68	5.70	5.55	5.68	5.63	qfq	15,211,902	85,547,950	-0.35%
2024-11-12	5.84	5.86	5.64	5.70	5.65	qfq	16,944,196	97,238,947	-1.72%
2024-11-11	5.73	5.81	5.66	5.80	5.74	qfq	17,206,104	99,032,421	1.75%
2024-11-08	5.80	5.89	5.66	5.70	5.65	qfq	21,731,704	125,172,018	-1.38%
2024-11-07	5.60	5.81	5.55	5.78	5.72	qfq	27,706,012	157,267,995	2.66%
2024-11-06	5.77	5.77	5.60	5.63	5.58	qfq	26,179,191	148,219,385	-2.60%
2024-11-05	5.67	5.80	5.61	5.78	5.72	qfq	25,757,300	146,785,090	2.12%
2024-11-04	5.51	5.66	5.48	5.66	5.61	qfq	17,731,600	99,078,859	3.66%
2024-11-01	5.68	5.69	5.42	5.46	5.41	qfq	22,435,363	123,890,331	-4.04%
2024-10-31	5.68	5.72	5.59	5.69	5.64	qfq	25,747,900	145,625,064	0.71%
2024-10-30	5.43	5.75	5.41	5.65	5.60	qfq	28,640,634	160,350,261	3.29%
2024-10-29	5.68	5.74	5.43	5.47	5.42	qfq	30,345,268	168,603,252	-3.01%
2024-10-28	5.57	5.64	5.41	5.64	5.59	qfq	54,545,102	302,714,747	6.42%
2024-10-25	5.25	5.32	5.21	5.30	5.25	qfq	22,257,300	117,413,837	0.95%
2024-10-24	5.18	5.45	5.18	5.25	5.20	qfq	32,588,976	171,949,236	1.94%
2024-10-23	5.18	5.28	5.11	5.15	5.10	qfq	28,005,500	144,461,802	-2.83%
2024-10-22	5.00	5.39	5.00	5.30	5.25	qfq	34,371,163	180,248,051	6.43%
2024-10-21	4.91	5.00	4.88	4.98	4.93	qfq	18,517,306	91,570,173	2.26%
2024-10-18	4.81	4.93	4.76	4.87	4.82	qfq	15,560,702	75,491,814	1.46%
2024-10-17	4.78	4.98	4.78	4.80	4.75	qfq	17,112,772	83,266,396	1.48%
2024-10-16	4.71	4.78	4.67	4.73	4.68	qfq	10,584,121	49,986,263	-0.42%
2024-10-15	4.85	4.87	4.73	4.75	4.70	qfq	10,660,200	51,177,429	-2.46%
2024-10-14	4.83	4.91	4.77	4.87	4.82	qfq	12,365,500	59,952,103	1.46%
2024-10-11	5.02	5.02	4.77	4.80	4.75	qfq	12,532,500	61,129,680	-4.38%
2024-10-10	4.95	5.26	4.91	5.02	4.97	qfq	14,493,530	73,027,380	1.21%
2024-10-09	5.15	5.23	4.90	4.96	4.91	qfq	24,646,477	125,316,123	-7.29%
2024-10-08	5.57	5.58	5.07	5.35	5.30	qfq	33,237,559	177,031,876	5.11%
2024-09-30	4.90	5.14	4.78	5.09	5.04	qfq	26,045,604	129,544,684	8.30%
2024-09-27	4.62	4.77	4.55	4.70	4.65	qfq	14,802,020	68,956,470	3.98%
2024-09-26	4.39	4.53	4.38	4.52	4.48	qfq	7,954,900	35,520,852	2.73%
2024-09-25	4.40	4.51	4.38	4.40	4.36	qfq	11,710,300	52,011,228	1.15%
2024-09-24	4.22	4.35	4.21	4.35	4.31	qfq	8,461,421	36,298,774	3.57%
2024-09-23	4.20	4.24	4.17	4.20	4.16	qfq	2,928,100	12,306,253	0.24%
2024-09-20	4.20	4.21	4.16	4.19	4.15	qfq	3,570,300	14,948,328	-0.24%
2024-09-19	4.15	4.23	4.13	4.20	4.16	qfq	4,776,565	19,986,222	2.19%
2024-09-18	4.19	4.19	4.05	4.11	4.07	qfq	4,740,200	19,445,267	-1.44%
2024-09-13	4.29	4.29	4.13	4.17	4.13	qfq	5,078,750	21,352,703	-2.34%
2024-09-12	4.26	4.31	4.23	4.27	4.23	qfq	3,171,600	13,596,471	0.23%
2024-09-11	4.30	4.35	4.24	4.26	4.22	qfq	2,824,700	12,049,941	-0.93%
2024-09-10	4.27	4.30	4.21	4.30	4.26	qfq	3,725,500	15,868,455	0.94%
2024-09-09	4.22	4.29	4.22	4.26	4.22	qfq	3,284,200	13,965,381	-0.23%
2024-09-06	4.33	4.35	4.25	4.27	4.23	qfq	5,269,200	22,577,784	-1.61%
2024-09-05	4.35	4.36	4.31	4.34	4.30	qfq	3,885,200	16,856,460	0.23%
2024-09-04	4.30	4.35	4.28	4.33	4.29	qfq	3,900,900	16,879,759	0.23%
2024-09-03	4.29	4.34	4.28	4.32	4.28	qfq	4,410,402	19,029,271	1.17%
2024-09-02	4.33	4.35	4.27	4.27	4.23	qfq	5,285,500	22,815,264	-1.61%
2024-08-30	4.25	4.41	4.24	4.34	4.30	qfq	9,502,165	41,297,018	2.12%
2024-08-29	4.18	4.28	4.14	4.25	4.21	qfq	6,333,121	26,735,902	2.16%
2024-08-28	4.14	4.21	4.12	4.16	4.12	qfq	4,554,106	18,995,252	0.73%
2024-08-27	4.21	4.21	4.12	4.13	4.09	qfq	4,780,727	19,842,809	-1.67%
2024-08-26	4.14	4.22	4.14	4.20	4.16	qfq	4,484,200	18,784,897	0.72%
2024-08-23	4.14	4.24	4.12	4.17	4.13	qfq	5,812,191	24,328,239	-0.71%
2024-08-22	4.31	4.35	4.20	4.20	4.16	qfq	11,321,400	48,273,138	-3.89%
2024-08-21	4.31	4.40	4.28	4.37	4.33	qfq	18,215,793	78,818,287	-2.46%
2024-08-20	4.70	4.74	4.39	4.48	4.44	qfq	31,044,590	141,159,807	-0.22%
2024-08-19	4.44	4.50	4.41	4.49	4.45	qfq	10,069,140	44,927,529	1.35%
2024-08-16	4.43	4.47	4.37	4.43	4.39	qfq	14,962,380	66,138,550	-0.23%
2024-08-15	4.36	4.48	4.25	4.44	4.40	qfq	26,058,391	113,526,930	-0.45%
2024-08-14	4.36	4.48	4.29	4.46	4.42	qfq	15,058,000	65,521,859	2.29%
2024-08-13	4.32	4.38	4.30	4.36	4.32	qfq	7,417,677	32,202,741	0.23%
2024-08-12	4.46	4.52	4.33	4.35	4.31	qfq	13,117,725	57,746,888	-3.33%
2024-08-09	4.56	4.57	4.49	4.50	4.46	qfq	10,652,700	48,124,686	-0.66%
2024-08-08	4.50	4.55	4.43	4.53	4.49	qfq	14,573,900	65,583,209	-3.21%
2024-08-07	4.69	4.71	4.64	4.68	4.63	qfq	6,022,100	28,170,761	0.00%
2024-08-06	4.65	4.71	4.62	4.68	4.63	qfq	6,855,100	31,988,231	1.30%
2024-08-05	4.72	4.82	4.60	4.62	4.58	qfq	8,678,300	40,800,427	-2.12%
2024-08-02	4.81	4.84	4.71	4.72	4.67	qfq	7,051,500	33,711,348	-2.68%
2024-08-01	4.76	4.92	4.76	4.85	4.80	qfq	9,887,300	48,106,524	1.89%
2024-07-31	4.57	4.78	4.52	4.76	4.71	qfq	9,866,500	46,257,618	4.39%
2024-07-30	4.53	4.62	4.48	4.56	4.52	qfq	5,442,200	24,738,478	0.66%
2024-07-29	4.57	4.60	4.50	4.53	4.49	qfq	5,058,200	22,959,887	-0.88%
2024-07-26	4.43	4.58	4.41	4.57	4.53	qfq	6,395,200	29,019,119	2.93%
2024-07-25	4.40	4.50	4.35	4.44	4.40	qfq	5,518,652	24,438,391	0.68%
2024-07-24	4.45	4.50	4.38	4.41	4.37	qfq	6,060,500	26,884,045	-1.56%
2024-07-23	4.55	4.59	4.48	4.48	4.44	qfq	5,006,600	22,733,562	-1.54%
2024-07-22	4.55	4.59	4.51	4.55	4.51	qfq	4,549,500	20,700,735	0.44%
2024-07-19	4.48	4.58	4.46	4.53	4.49	qfq	4,959,100	22,473,583	0.89%
2024-07-18	4.48	4.54	4.41	4.49	4.45	qfq	6,358,500	28,353,713	-0.44%
2024-07-17	4.61	4.61	4.50	4.51	4.47	qfq	6,119,600	27,759,214	-1.74%
2024-07-16	4.67	4.68	4.56	4.59	4.55	qfq	6,454,600	29,683,665	-0.43%
2024-07-15	4.71	4.71	4.60	4.61	4.57	qfq	5,698,650	26,362,458	-1.91%
2024-07-12	4.74	4.76	4.67	4.70	4.65	qfq	5,659,600	26,715,956	-0.63%
2024-07-11	4.66	4.75	4.64	4.73	4.68	qfq	8,658,000	40,731,065	3.28%
2024-07-10	4.68	4.69	4.56	4.58	4.54	qfq	6,831,500	31,649,002	-2.35%
2024-07-09	4.59	4.70	4.53	4.69	4.64	qfq	9,103,400	42,077,264	1.74%
2024-07-08	4.74	4.74	4.53	4.61	4.57	qfq	10,733,500	49,490,878	-2.95%
2024-07-05	4.76	4.79	4.68	4.75	4.70	qfq	8,597,400	40,525,801	-0.21%
2024-07-04	4.86	4.90	4.75	4.76	4.71	qfq	5,122,400	24,664,992	-2.06%
2024-07-03	4.94	4.94	4.85	4.86	4.81	qfq	5,645,300	27,554,038	-1.22%
2024-07-02	4.98	4.98	4.90	4.92	4.87	qfq	5,796,200	28,654,844	-0.81%
2024-07-01	4.88	4.97	4.85	4.96	4.91	qfq	8,788,600	43,205,162	1.43%
2024-06-28	4.84	4.96	4.83	4.89	4.84	qfq	8,662,800	42,528,497	0.62%
2024-06-27	4.96	5.00	4.86	4.86	4.81	qfq	9,105,400	44,853,197	-2.61%
2024-06-26	4.80	4.99	4.75	4.99	4.94	qfq	12,209,878	59,516,547	3.10%
2024-06-25	4.84	4.93	4.79	4.84	4.79	qfq	14,397,300	70,020,315	2.98%
2024-06-24	4.84	4.85	4.66	4.70	4.65	qfq	10,383,900	49,136,404	-3.09%
2024-06-21	4.84	4.89	4.75	4.85	4.80	qfq	11,672,000	56,395,857	0.21%
2024-06-20	5.09	5.09	4.79	4.84	4.79	qfq	21,208,900	103,962,157	-4.91%
2024-06-19	5.38	5.41	5.08	5.09	5.04	qfq	17,258,102	89,157,885	-5.04%
2024-06-18	5.07	5.38	5.03	5.36	5.31	qfq	28,457,900	148,934,873	5.72%
2024-06-17	5.59	5.65	5.06	5.07	5.02	qfq	43,431,536	228,627,223	-9.79%
2024-06-14	5.73	5.80	5.58	5.62	5.57	qfq	7,931,600	44,983,014	-2.94%
2024-06-13	5.69	5.84	5.69	5.79	5.73	qfq	8,790,200	50,881,882	1.05%
2024-06-12	5.73	5.77	5.62	5.73	5.67	qfq	8,367,400	47,675,903	-0.35%
2024-06-11	5.65	5.87	5.57	5.75	5.69	qfq	13,968,728	79,886,693	1.59%
2024-06-07	5.62	5.70	5.52	5.66	5.61	qfq	11,106,845	62,406,637	1.80%
2024-06-06	5.78	5.82	5.49	5.56	5.51	qfq	14,851,300	83,427,083	-3.64%
2024-06-05	5.89	5.97	5.75	5.77	5.71	qfq	9,951,700	58,374,275	-2.37%
2024-06-04	5.85	5.92	5.73	5.91	5.85	qfq	13,433,500	78,006,597	0.34%
2024-06-03	5.92	6.03	5.80	5.89	5.83	qfq	15,287,500	90,583,316	-1.34%
2024-05-31	6.15	6.16	5.97	5.97	5.91	qfq	11,140,900	67,552,538	-2.13%
2024-05-30	6.08	6.15	6.05	6.10	6.04	qfq	9,858,600	60,043,559	0.33%
2024-05-29	6.06	6.26	6.01	6.08	6.02	qfq	15,882,300	97,332,340	-0.49%
2024-05-28	6.08	6.18	6.07	6.11	6.05	qfq	15,088,600	92,504,101	0.49%
2024-05-27	5.84	6.08	5.83	6.08	6.02	qfq	13,843,802	82,832,606	3.58%
2024-05-24	5.86	6.00	5.85	5.87	5.81	qfq	10,892,600	64,455,176	0.00%
2024-05-23	5.93	5.97	5.81	5.87	5.81	qfq	15,687,300	92,280,582	-0.84%
2024-05-22	6.03	6.20	5.82	5.92	5.86	qfq	23,914,968	144,055,176	-1.99%
2024-05-21	6.01	6.19	6.01	6.04	5.98	qfq	17,656,574	106,951,019	0.50%
2024-05-20	6.02	6.21	5.94	6.01	5.95	qfq	33,346,751	202,581,472	0.17%
2024-05-17	5.74	6.00	5.69	6.00	5.94	qfq	34,839,878	204,894,693	4.90%
2024-05-16	5.67	5.80	5.61	5.72	5.66	qfq	15,962,000	90,934,105	0.70%
2024-05-15	5.71	5.75	5.66	5.68	5.63	qfq	9,763,200	55,691,528	-0.70%
2024-05-14	5.68	5.79	5.66	5.72	5.66	qfq	11,017,031	62,958,810	0.53%
2024-05-13	5.69	5.77	5.63	5.69	5.64	qfq	12,392,600	70,549,828	-0.52%
2024-05-10	5.64	5.74	5.63	5.72	5.66	qfq	12,575,412	71,610,948	1.06%
2024-05-09	5.58	5.71	5.55	5.66	5.61	qfq	9,779,683	55,338,780	1.43%
2024-05-08	5.58	5.67	5.55	5.58	5.53	qfq	9,654,931	54,000,167	-0.71%
2024-05-07	5.64	5.72	5.58	5.62	5.57	qfq	11,987,690	67,528,238	-0.88%
2024-05-06	5.66	5.73	5.56	5.67	5.62	qfq	21,069,305	118,732,198	1.25%
2024-04-30	5.64	5.87	5.57	5.60	5.55	qfq	29,395,730	167,921,595	-0.88%
2024-04-29	5.45	5.68	5.39	5.65	5.60	qfq	33,627,727	187,180,371	2.17%
2024-04-26	5.28	5.57	5.27	5.53	5.48	qfq	37,875,005	206,325,463	4.73%
2024-04-25	5.28	5.33	5.22	5.28	5.23	qfq	13,262,740	69,996,291	0.00%
2024-04-24	5.14	5.34	5.13	5.28	5.23	qfq	15,156,202	79,893,600	2.72%
2024-04-23	5.18	5.24	5.11	5.14	5.09	qfq	9,058,200	46,704,984	-1.72%
2024-04-22	5.22	5.28	5.12	5.23	5.18	qfq	10,725,100	55,877,620	0.19%
2024-04-19	5.30	5.34	5.17	5.22	5.17	qfq	15,070,800	79,019,338	-1.88%
2024-04-18	5.15	5.41	5.11	5.32	5.27	qfq	25,003,921	132,227,687	3.30%
2024-04-17	4.95	5.16	4.95	5.15	5.10	qfq	17,313,119	88,069,225	5.10%
2024-04-16	5.09	5.15	4.90	4.90	4.85	qfq	27,929,300	139,050,002	-4.67%
2024-04-15	5.15	5.25	4.93	5.14	5.09	qfq	25,132,600	127,977,166	-1.72%
2024-04-12	5.24	5.47	5.16	5.23	5.18	qfq	24,730,983	130,276,866	-0.57%
2024-04-11	5.04	5.36	5.01	5.26	5.21	qfq	26,173,844	137,593,072	3.34%
2024-04-10	5.17	5.20	5.03	5.09	5.04	qfq	13,223,201	67,595,727	-1.36%
2024-04-09	5.12	5.20	5.10	5.16	5.11	qfq	10,933,300	56,278,997	0.19%
2024-04-08	5.29	5.29	5.14	5.15	5.10	qfq	13,571,300	70,624,797	-3.01%
2024-04-03	5.25	5.35	5.18	5.31	5.26	qfq	18,730,900	98,886,354	1.14%
2024-04-02	5.27	5.30	5.20	5.25	5.20	qfq	14,332,931	75,265,471	-0.57%
2024-04-01	5.23	5.30	5.19	5.28	5.23	qfq	15,017,300	78,935,618	0.96%
2024-03-29	5.01	5.23	5.00	5.23	5.18	qfq	18,657,600	95,991,097	4.39%
2024-03-28	4.89	5.08	4.89	5.01	4.96	qfq	12,839,300	64,437,123	1.83%
2024-03-27	5.10	5.11	4.92	4.92	4.87	qfq	13,107,900	65,646,519	-3.34%
2024-03-26	5.09	5.16	4.97	5.09	5.04	qfq	16,525,100	83,738,005	-0.39%
2024-03-25	5.22	5.29	5.08	5.11	5.06	qfq	16,382,000	85,260,735	-3.22%
2024-03-22	5.42	5.42	5.25	5.28	5.23	qfq	25,247,300	134,222,066	-2.94%
2024-03-21	5.35	5.47	5.23	5.44	5.39	qfq	29,640,455	158,956,432	1.68%
2024-03-20	5.20	5.39	5.16	5.35	5.30	qfq	28,664,871	151,692,012	1.71%
2024-03-19	5.29	5.30	5.23	5.26	5.21	qfq	14,461,100	76,116,896	-0.94%
2024-03-18	5.15	5.31	5.13	5.31	5.26	qfq	22,416,301	117,344,621	3.91%
2024-03-15	5.08	5.11	5.02	5.11	5.06	qfq	13,208,900	67,008,965	1.19%
2024-03-14	5.08	5.14	4.98	5.05	5.00	qfq	15,324,600	77,685,623	-0.79%
2024-03-13	5.07	5.13	5.04	5.09	5.04	qfq	15,371,900	78,155,057	-0.20%
2024-03-12	5.09	5.16	5.05	5.10	5.05	qfq	19,960,002	101,672,655	0.59%
2024-03-11	5.04	5.08	5.02	5.07	5.02	qfq	16,111,100	81,416,939	0.80%
2024-03-08	5.01	5.15	4.97	5.03	4.98	qfq	17,356,074	87,049,545	-0.40%
2024-03-07	5.30	5.35	5.03	5.05	5.00	qfq	27,408,203	141,189,890	-0.39%
2024-03-06	4.85	5.15	4.83	5.07	5.02	qfq	29,131,737	146,262,537	4.11%
2024-03-05	4.89	4.93	4.84	4.87	4.82	qfq	14,679,800	71,625,475	-1.62%
2024-03-04	5.01	5.02	4.85	4.95	4.90	qfq	20,215,666	99,486,312	-1.20%
2024-03-01	4.92	5.06	4.86	5.01	4.96	qfq	29,267,944	144,820,116	3.09%
2024-02-29	4.57	4.90	4.54	4.86	4.81	qfq	25,356,776	120,188,346	6.11%
2024-02-28	4.96	5.01	4.56	4.58	4.54	qfq	30,053,900	144,803,966	-7.29%
2024-02-27	4.84	4.98	4.81	4.94	4.89	qfq	16,764,350	82,146,759	1.86%
2024-02-26	4.79	5.04	4.67	4.85	4.80	qfq	28,226,900	136,769,189	4.98%
2024-02-23	4.49	4.63	4.45	4.62	4.58	qfq	14,705,847	66,640,999	3.13%
2024-02-22	4.43	4.53	4.40	4.48	4.44	qfq	11,821,755	52,715,437	1.13%
2024-02-21	4.33	4.55	4.30	4.43	4.39	qfq	17,443,070	77,829,356	1.61%
2024-02-20	4.35	4.38	4.25	4.36	4.32	qfq	11,154,376	48,321,584	0.00%
2024-02-19	4.30	4.50	4.25	4.36	4.32	qfq	29,725,694	129,714,041	3.56%
2024-02-08	3.87	4.21	3.82	4.21	4.17	qfq	30,712,113	123,782,813	9.92%
2024-02-07	3.98	4.02	3.74	3.83	3.79	qfq	25,163,800	98,052,643	-2.30%
2024-02-06	3.66	4.02	3.55	3.92	3.88	qfq	29,178,749	111,134,040	4.26%
2024-02-05	4.08	4.12	3.73	3.76	3.72	qfq	31,436,162	120,087,423	-9.18%
2024-02-02	4.38	4.45	3.99	4.14	4.10	qfq	21,295,143	89,695,161	-5.48%
2024-02-01	4.50	4.58	4.36	4.38	4.34	qfq	17,909,068	79,557,839	-2.88%
2024-01-31	4.80	4.80	4.50	4.51	4.47	qfq	19,236,955	88,956,240	-5.25%
2024-01-30	4.92	4.96	4.75	4.76	4.71	qfq	13,344,500	64,715,200	-4.03%
2024-01-29	5.11	5.12	4.92	4.96	4.91	qfq	15,071,100	75,290,359	-2.94%
2024-01-26	5.08	5.19	5.04	5.11	5.06	qfq	16,647,300	85,435,377	0.59%
2024-01-25	4.91	5.08	4.82	5.08	5.03	qfq	20,396,336	101,756,999	4.10%
2024-01-24	4.76	4.90	4.68	4.88	4.83	qfq	23,247,502	111,413,867	2.52%
2024-01-23	4.83	4.84	4.65	4.76	4.71	qfq	28,958,088	136,995,367	-1.45%
2024-01-22	5.17	5.17	4.78	4.83	4.78	qfq	32,828,300	163,516,626	-6.94%
2024-01-19	5.30	5.33	5.17	5.19	5.14	qfq	19,154,962	100,372,912	-2.44%
2024-01-18	5.31	5.41	5.15	5.32	5.27	qfq	30,242,352	159,623,361	-1.48%
2024-01-17	5.59	5.59	5.38	5.40	5.35	qfq	20,718,600	113,551,276	-2.88%
2024-01-16	5.58	5.59	5.47	5.56	5.51	qfq	27,730,432	153,398,611	-0.36%
2024-01-15	5.51	5.62	5.51	5.58	5.53	qfq	23,810,702	132,595,783	-0.36%
2024-01-12	5.61	5.70	5.59	5.60	5.55	qfq	37,198,061	209,371,515	0.00%
2024-01-11	5.45	5.74	5.45	5.60	5.55	qfq	37,460,500	209,031,770	2.19%
2024-01-10	5.45	5.59	5.38	5.48	5.43	qfq	41,474,968	227,739,857	-0.54%
2024-01-09	5.50	5.65	5.43	5.51	5.46	qfq	46,535,800	256,962,172	0.18%
2024-01-08	5.64	5.72	5.47	5.50	5.45	qfq	56,063,500	311,541,226	-2.31%
2024-01-05	5.85	5.93	5.58	5.63	5.58	qfq	100,756,863	576,761,524	-7.25%
2024-01-04	5.77	6.44	5.65	6.07	6.01	qfq	148,423,842	896,534,351	3.76%
2024-01-03	6.23	6.23	5.66	5.85	5.79	qfq	154,760,024	923,942,297	0.52%
2024-01-02	5.33	5.82	5.31	5.82	5.76	qfq	52,242,742	297,173,478	10.02%
2023-12-29	5.16	5.40	5.13	5.29	5.24	qfq	19,053,302	100,401,924	2.92%
2023-12-28	4.95	5.16	4.93	5.14	5.09	qfq	12,808,000	65,337,971	3.21%
2023-12-27	4.93	5.00	4.92	4.98	4.93	qfq	5,305,100	26,308,876	0.81%
2023-12-26	5.05	5.05	4.93	4.94	4.89	qfq	5,965,500	29,666,686	-1.98%
2023-12-25	4.98	5.05	4.96	5.04	4.99	qfq	10,023,600	50,248,526	1.00%
2023-12-22	5.05	5.06	4.96	4.99	4.94	qfq	12,011,100	59,987,280	-1.58%
2023-12-21	5.06	5.07	4.87	5.07	5.02	qfq	17,834,600	88,578,329	0.40%
2023-12-20	5.10	5.16	5.05	5.05	5.00	qfq	8,332,400	42,419,113	-0.98%
2023-12-19	5.11	5.15	5.07	5.10	5.05	qfq	7,974,900	40,673,484	-0.58%
2023-12-18	5.23	5.23	5.10	5.13	5.08	qfq	14,329,002	73,787,287	-2.29%
2023-12-15	5.29	5.31	5.22	5.25	5.20	qfq	12,455,300	65,599,900	-0.57%
2023-12-14	5.25	5.32	5.24	5.28	5.23	qfq	10,738,701	56,651,927	0.96%
2023-12-13	5.23	5.30	5.17	5.23	5.18	qfq	13,494,117	71,011,177	0.00%
2023-12-12	5.23	5.25	5.14	5.23	5.18	qfq	12,568,200	65,183,582	0.00%
2023-12-11	5.06	5.26	4.98	5.23	5.18	qfq	18,520,500	96,053,312	2.75%
2023-12-08	5.25	5.29	5.07	5.09	5.04	qfq	25,262,800	130,309,411	-3.23%
2023-12-07	5.31	5.37	5.25	5.26	5.21	qfq	13,910,364	73,675,308	-0.94%
2023-12-06	5.26	5.36	5.21	5.31	5.26	qfq	15,985,900	84,476,907	0.76%
2023-12-05	5.34	5.38	5.26	5.27	5.22	qfq	15,757,600	83,561,905	-2.41%
2023-12-04	5.30	5.46	5.27	5.40	5.35	qfq	24,943,581	134,050,687	1.12%
2023-12-01	5.33	5.40	5.22	5.34	5.29	qfq	27,512,000	145,741,355	0.19%
2023-11-30	5.35	5.58	5.22	5.33	5.28	qfq	35,613,960	191,197,238	0.00%
2023-11-29	5.43	5.59	5.30	5.33	5.28	qfq	25,655,700	138,462,278	-0.93%
2023-11-28	5.20	5.40	5.15	5.38	5.33	qfq	30,642,862	162,969,946	2.87%
2023-11-27	5.13	5.27	5.09	5.23	5.18	qfq	12,919,400	66,911,796	1.36%
2023-11-24	5.21	5.23	5.12	5.16	5.11	qfq	6,191,800	31,966,672	-0.96%
2023-11-23	5.16	5.23	5.16	5.21	5.16	qfq	5,894,300	30,684,186	0.77%
2023-11-22	5.20	5.23	5.16	5.17	5.12	qfq	5,237,300	27,218,287	-0.77%
2023-11-21	5.27	5.27	5.19	5.21	5.16	qfq	7,299,100	38,166,057	-0.57%
2023-11-20	5.18	5.27	5.18	5.24	5.19	qfq	9,525,000	49,816,800	1.35%
2023-11-17	5.12	5.19	5.09	5.17	5.12	qfq	7,165,500	36,971,419	0.98%
2023-11-16	5.16	5.16	5.11	5.12	5.07	qfq	5,532,800	28,418,943	-0.78%
2023-11-15	5.16	5.18	5.13	5.16	5.11	qfq	6,823,600	35,174,967	0.39%
2023-11-14	5.16	5.17	5.10	5.14	5.09	qfq	7,959,400	40,863,379	0.00%
2023-11-13	5.08	5.15	5.08	5.14	5.09	qfq	9,685,900	49,545,130	0.98%
2023-11-10	5.13	5.13	5.04	5.09	5.04	qfq	8,681,800	44,038,176	0.00%
2023-11-09	5.16	5.21	5.08	5.09	5.04	qfq	9,933,772	50,888,852	-1.36%
2023-11-08	5.14	5.19	5.11	5.16	5.11	qfq	6,726,149	34,682,402	0.39%
2023-11-07	5.16	5.16	5.09	5.14	5.09	qfq	5,825,200	29,886,347	0.19%
2023-11-06	5.12	5.15	5.09	5.13	5.08	qfq	10,791,220	55,312,359	0.98%
2023-11-03	5.02	5.11	5.00	5.08	5.03	qfq	8,218,300	41,796,700	1.40%
2023-11-02	5.09	5.14	5.00	5.01	4.96	qfq	12,087,300	60,991,368	-2.34%
2023-11-01	5.06	5.13	5.02	5.13	5.08	qfq	10,843,800	55,275,825	1.99%
2023-10-31	5.09	5.09	5.01	5.03	4.98	qfq	8,197,900	41,323,033	-0.79%
2023-10-30	5.11	5.11	5.03	5.07	5.02	qfq	8,663,300	43,875,821	0.60%
2023-10-27	5.00	5.07	4.97	5.04	4.99	qfq	7,886,900	39,752,268	0.80%
2023-10-26	4.96	5.01	4.91	5.00	4.95	qfq	7,414,700	36,881,789	0.81%
2023-10-25	4.92	5.02	4.92	4.96	4.91	qfq	5,983,900	29,787,738	1.02%
2023-10-24	4.84	4.92	4.81	4.91	4.86	qfq	6,818,220	33,246,270	2.94%
2023-10-23	4.94	4.96	4.76	4.77	4.72	qfq	7,035,000	34,030,874	-3.44%
2023-10-20	4.91	4.98	4.89	4.94	4.89	qfq	5,137,100	25,347,320	0.41%
2023-10-19	4.97	4.99	4.89	4.92	4.87	qfq	8,560,408	42,264,685	-0.61%
2023-10-18	5.13	5.14	4.94	4.95	4.90	qfq	8,392,800	41,943,153	-3.70%
2023-10-17	5.18	5.18	5.12	5.14	5.09	qfq	4,671,900	24,037,961	-0.39%
2023-10-16	5.23	5.23	5.14	5.16	5.11	qfq	5,300,208	27,393,926	-0.39%
2023-10-13	5.23	5.25	5.18	5.18	5.13	qfq	5,509,000	28,681,697	-1.15%
2023-10-12	5.25	5.26	5.21	5.24	5.19	qfq	5,032,600	26,341,388	0.00%
2023-10-11	5.27	5.37	5.22	5.24	5.19	qfq	5,846,161	30,715,193	-0.38%
2023-10-10	5.29	5.32	5.24	5.26	5.21	qfq	6,312,600	33,314,727	-0.75%
2023-10-09	5.29	5.35	5.26	5.30	5.25	qfq	7,337,700	38,846,636	0.19%
2023-09-28	5.24	5.30	5.22	5.29	5.24	qfq	6,672,006	35,187,191	1.34%
2023-09-27	5.17	5.25	5.14	5.22	5.17	qfq	4,633,002	24,161,869	0.58%
2023-09-26	5.14	5.23	5.13	5.19	5.14	qfq	4,984,500	25,855,118	0.97%
2023-09-25	5.21	5.24	5.11	5.14	5.09	qfq	5,819,200	30,074,803	-0.96%
2023-09-22	5.08	5.21	5.07	5.19	5.14	qfq	5,784,000	29,847,726	1.37%
2023-09-21	5.12	5.18	5.10	5.12	5.07	qfq	6,704,400	34,400,421	-0.58%
2023-09-20	5.24	5.25	5.13	5.15	5.10	qfq	7,070,940	36,622,356	-1.72%
2023-09-19	5.34	5.36	5.22	5.24	5.19	qfq	7,664,300	40,430,439	-2.42%
2023-09-18	5.24	5.38	5.20	5.37	5.32	qfq	9,941,400	52,832,213	2.29%
2023-09-15	5.27	5.28	5.23	5.25	5.20	qfq	4,683,900	24,613,650	0.00%
2023-09-14	5.30	5.33	5.20	5.25	5.20	qfq	5,914,700	31,085,662	-1.13%
2023-09-13	5.38	5.39	5.28	5.31	5.26	qfq	6,650,700	35,364,966	-1.67%
2023-09-12	5.39	5.43	5.37	5.40	5.35	qfq	4,259,923	22,995,825	0.00%
2023-09-11	5.35	5.40	5.30	5.40	5.35	qfq	5,886,500	31,511,279	1.12%
2023-09-08	5.30	5.36	5.29	5.34	5.29	qfq	4,563,740	24,281,404	0.38%
2023-09-07	5.48	5.48	5.31	5.32	5.27	qfq	8,557,800	45,939,665	-2.92%
2023-09-06	5.42	5.48	5.38	5.48	5.43	qfq	5,441,020	29,605,929	0.92%
2023-09-05	5.40	5.44	5.36	5.43	5.38	qfq	7,365,300	39,851,656	0.37%
2023-09-04	5.33	5.42	5.29	5.41	5.36	qfq	9,719,343	52,115,238	1.50%
2023-09-01	5.33	5.34	5.27	5.33	5.28	qfq	5,680,800	30,152,324	0.00%
2023-08-31	5.33	5.35	5.27	5.33	5.28	qfq	7,249,600	38,523,201	-0.19%
2023-08-30	5.39	5.45	5.30	5.34	5.29	qfq	11,626,723	62,406,492	-0.74%
2023-08-29	5.28	5.40	5.26	5.38	5.33	qfq	11,467,845	61,398,683	1.70%
2023-08-28	5.49	5.53	5.24	5.29	5.24	qfq	14,501,226	78,016,544	0.95%
2023-08-25	5.33	5.37	5.22	5.24	5.19	qfq	6,263,000	33,030,620	-1.69%
2023-08-24	5.34	5.40	5.29	5.33	5.28	qfq	6,475,145	34,574,092	-0.56%
2023-08-23	5.44	5.44	5.33	5.36	5.31	qfq	4,818,200	25,887,437	-1.47%
2023-08-22	5.48	5.50	5.33	5.44	5.39	qfq	9,293,400	50,163,478	-0.18%
2023-08-21	5.55	5.58	5.42	5.45	5.40	qfq	8,224,500	45,145,675	-1.80%
2023-08-18	5.66	5.69	5.53	5.55	5.50	qfq	7,187,702	40,250,223	-2.12%
2023-08-17	5.62	5.67	5.51	5.67	5.62	qfq	6,887,620	38,630,854	0.53%
2023-08-16	5.63	5.70	5.62	5.64	5.59	qfq	5,354,400	30,280,415	-0.35%
2023-08-15	5.67	5.72	5.63	5.66	5.61	qfq	6,808,800	38,651,410	-0.35%
2023-08-14	5.65	5.70	5.56	5.68	5.63	qfq	6,751,906	37,966,211	0.53%
2023-08-11	5.78	5.78	5.64	5.65	5.60	qfq	8,523,700	48,503,225	-1.57%
2023-08-10	5.72	5.85	5.70	5.74	5.68	qfq	9,332,200	53,869,331	0.70%
2023-08-09	5.98	5.99	5.63	5.70	5.65	qfq	30,117,665	173,678,781	-5.16%
2023-08-08	6.05	6.15	6.01	6.01	5.95	qfq	13,979,900	84,868,296	-0.83%
2023-08-07	5.97	6.20	5.94	6.06	6.00	qfq	37,932,200	231,078,419	3.41%
2023-08-04	5.82	5.93	5.80	5.86	5.80	qfq	8,082,200	47,367,704	0.69%
2023-08-03	5.85	5.87	5.79	5.82	5.76	qfq	7,759,100	45,155,376	-0.85%
2023-08-02	5.93	5.95	5.85	5.87	5.81	qfq	8,096,604	47,656,065	-0.84%
2023-08-01	6.08	6.08	5.83	5.92	5.86	qfq	19,975,800	117,906,728	-2.31%
2023-07-31	5.96	6.06	5.91	6.06	6.00	qfq	14,081,104	84,184,132	1.34%
2023-07-28	6.00	6.02	5.90	5.98	5.92	qfq	11,313,700	67,426,238	-0.66%
2023-07-27	6.08	6.14	5.99	6.02	5.96	qfq	9,551,900	57,918,677	-0.50%
2023-07-26	6.11	6.14	6.03	6.05	5.99	qfq	10,235,900	62,232,744	-1.79%
2023-07-25	6.13	6.17	6.08	6.16	6.10	qfq	17,736,840	108,573,788	-0.16%
2023-07-24	5.94	6.20	5.93	6.17	6.11	qfq	21,250,500	130,470,105	3.01%
2023-07-21	6.08	6.10	5.96	5.99	5.93	qfq	17,396,179	104,942,249	-2.12%
2023-07-20	6.02	6.26	5.99	6.12	6.06	qfq	50,212,553	309,433,734	1.66%
2023-07-19	5.89	6.05	5.85	6.02	5.96	qfq	24,068,955	144,297,531	0.84%
2023-07-18	5.77	6.18	5.77	5.97	5.91	qfq	35,696,402	213,918,663	3.29%