SECURITY DETAIL · RAW DATA

北京科锐002350.SZ

ASZSECNYSTOCK

最近收盘价15.002026-07-17

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）39,896,929

成交额（元）629,320,249

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
2026-06-03	2026-06-10	cash_dividend	0.032	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-18	cash_dividend	0.03	—	—	—	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	15.75	16.48	14.80	15.00	15.00	qfq	39,896,929	629,320,249	-6.60%
2026-07-16	14.60	16.06	14.51	16.06	16.06	qfq	28,924,620	449,832,758	10.00%
2026-07-15	15.41	17.10	14.58	14.60	14.60	qfq	35,230,830	556,799,785	-6.95%
2026-07-14	14.83	15.88	14.58	15.69	15.69	qfq	22,603,075	347,126,137	4.11%
2026-07-13	14.88	15.39	14.81	15.07	15.07	qfq	22,044,272	333,551,781	2.24%
2026-07-10	14.65	15.02	14.40	14.74	14.74	qfq	17,238,361	255,362,929	0.34%
2026-07-09	15.23	15.46	14.03	14.69	14.69	qfq	31,105,863	455,295,334	-2.52%
2026-07-08	13.70	15.07	13.66	15.07	15.07	qfq	22,463,933	329,238,657	10.00%
2026-07-07	13.80	14.00	13.57	13.70	13.70	qfq	8,194,799	112,900,596	-0.72%
2026-07-06	13.70	14.15	13.50	13.80	13.80	qfq	12,854,378	177,233,866	1.47%
2026-07-03	13.61	13.96	13.50	13.60	13.60	qfq	10,936,310	150,181,138	0.29%
2026-07-02	13.40	13.89	13.20	13.56	13.56	qfq	12,457,815	169,591,722	0.67%
2026-07-01	13.51	13.97	13.18	13.47	13.47	qfq	13,105,907	177,494,121	-0.30%
2026-06-30	13.28	13.55	13.05	13.51	13.51	qfq	14,586,354	193,313,323	1.43%
2026-06-29	13.41	13.45	12.78	13.32	13.32	qfq	11,720,159	154,565,854	-0.67%
2026-06-26	13.88	13.99	13.16	13.41	13.41	qfq	16,869,216	227,770,077	-3.18%
2026-06-25	14.14	14.31	13.66	13.85	13.85	qfq	17,134,382	239,279,645	-2.26%
2026-06-24	14.15	14.49	13.73	14.17	14.17	qfq	12,267,203	172,207,923	0.21%
2026-06-23	14.48	14.59	13.80	14.14	14.14	qfq	16,933,625	240,190,891	-2.35%
2026-06-22	15.10	15.25	14.29	14.48	14.48	qfq	18,222,643	266,556,406	-2.69%
2026-06-18	15.14	15.45	14.56	14.88	14.88	qfq	17,694,660	265,324,447	-2.30%
2026-06-17	15.90	16.23	15.15	15.23	15.23	qfq	20,706,143	322,406,034	-5.17%
2026-06-16	15.15	16.58	14.86	16.06	16.06	qfq	27,916,917	446,848,446	3.95%
2026-06-15	14.36	15.59	14.31	15.45	15.45	qfq	25,113,066	377,551,922	7.82%
2026-06-12	14.31	14.85	13.80	14.33	14.33	qfq	19,081,137	274,784,914	-0.69%
2026-06-11	14.85	15.00	14.23	14.43	14.43	qfq	20,540,079	299,033,769	-1.50%
2026-06-10	14.48	15.35	14.36	14.65	14.65	qfq	21,599,854	321,887,690	0.41%
2026-06-09	14.20	14.75	14.05	14.59	14.56	qfq	13,517,381	194,554,149	3.62%
2026-06-08	14.11	14.50	13.71	14.08	14.05	qfq	12,313,439	173,362,678	-3.16%
2026-06-05	14.40	14.72	13.93	14.54	14.51	qfq	15,116,261	217,447,313	0.00%
2026-06-04	14.72	14.84	14.23	14.54	14.51	qfq	16,807,184	242,587,978	-2.42%
2026-06-03	15.28	15.44	14.65	14.90	14.87	qfq	17,429,407	260,933,921	-2.04%
2026-06-02	15.80	15.82	14.66	15.21	15.18	qfq	23,800,712	360,650,011	-3.92%
2026-06-01	16.24	16.85	15.46	15.83	15.80	qfq	31,466,605	503,977,259	-6.72%
2026-05-29	17.18	18.38	16.54	16.97	16.93	qfq	50,919,130	887,202,460	-1.22%
2026-05-28	17.03	17.18	16.10	17.18	17.14	qfq	21,248,090	359,156,976	9.99%
2026-05-27	15.45	15.87	15.26	15.62	15.59	qfq	15,965,005	248,412,382	0.45%
2026-05-26	15.60	15.84	15.10	15.55	15.52	qfq	15,937,489	245,330,605	-1.77%
2026-05-25	16.07	16.39	15.41	15.83	15.80	qfq	19,158,115	302,257,190	-1.19%
2026-05-22	15.96	16.22	15.64	16.02	15.99	qfq	16,346,535	260,739,304	1.46%
2026-05-21	16.50	17.28	15.75	15.79	15.76	qfq	25,044,293	414,679,166	-4.53%
2026-05-20	17.29	17.38	16.40	16.54	16.50	qfq	24,759,276	412,147,634	-5.00%
2026-05-19	16.67	17.64	16.52	17.41	17.37	qfq	34,330,389	592,307,679	5.26%
2026-05-18	16.20	16.89	16.00	16.54	16.50	qfq	19,729,882	327,630,965	0.98%
2026-05-15	16.65	16.74	16.10	16.38	16.34	qfq	23,416,350	383,571,409	-1.33%
2026-05-14	17.49	17.49	16.58	16.60	16.56	qfq	31,026,729	524,070,198	-6.00%
2026-05-13	16.62	17.88	16.26	17.66	17.62	qfq	42,869,229	739,371,687	6.13%
2026-05-12	17.25	17.25	16.39	16.64	16.60	qfq	36,942,153	616,550,165	-4.26%
2026-05-11	17.06	17.60	16.72	17.38	17.34	qfq	45,423,050	783,207,818	4.07%
2026-05-08	16.17	16.84	16.10	16.70	16.66	qfq	57,282,286	944,626,667	4.70%
2026-05-07	14.76	15.95	14.61	15.95	15.92	qfq	40,223,315	628,342,352	10.00%
2026-05-06	14.18	14.59	14.12	14.50	14.47	qfq	24,512,628	352,666,296	2.84%
2026-04-30	14.16	14.16	13.79	14.10	14.07	qfq	19,753,223	276,484,132	1.08%
2026-04-29	13.70	14.43	13.08	13.95	13.92	qfq	43,282,046	597,957,013	-3.86%
2026-04-28	14.22	14.60	13.64	14.51	14.48	qfq	31,406,187	446,562,251	1.97%
2026-04-27	13.78	14.29	13.76	14.23	14.20	qfq	23,436,817	330,207,384	2.74%
2026-04-24	13.93	14.19	13.73	13.85	13.82	qfq	20,374,749	283,079,056	-2.81%
2026-04-23	14.10	14.90	13.68	14.25	14.22	qfq	34,059,281	480,308,568	1.64%
2026-04-22	13.88	14.08	13.60	14.02	13.99	qfq	23,821,120	330,326,420	1.01%
2026-04-21	13.78	13.92	13.53	13.88	13.85	qfq	15,841,369	218,117,325	0.80%
2026-04-20	13.70	13.90	13.52	13.77	13.74	qfq	22,068,713	302,640,116	0.36%
2026-04-17	13.81	14.14	13.66	13.72	13.69	qfq	20,367,356	281,042,530	-1.58%
2026-04-16	13.79	13.98	13.46	13.94	13.91	qfq	21,462,159	296,008,757	1.38%
2026-04-15	13.95	14.48	13.71	13.75	13.72	qfq	27,783,288	390,612,164	-0.94%
2026-04-14	14.50	14.54	13.73	13.88	13.85	qfq	32,270,619	452,189,747	-3.54%
2026-04-13	14.62	14.96	14.32	14.39	14.36	qfq	28,935,456	422,045,350	-3.23%
2026-04-10	14.56	15.06	14.52	14.87	14.84	qfq	30,698,418	456,398,306	1.16%
2026-04-09	14.44	14.78	14.16	14.70	14.67	qfq	28,573,820	414,640,648	1.80%
2026-04-08	14.36	14.49	14.13	14.44	14.41	qfq	32,954,843	472,772,493	2.19%
2026-04-07	13.65	14.35	13.57	14.13	14.10	qfq	30,146,048	424,600,317	4.36%
2026-04-03	13.68	13.80	13.41	13.54	13.51	qfq	16,701,548	226,941,653	-1.02%
2026-04-02	13.86	14.01	13.44	13.68	13.65	qfq	22,472,431	308,293,968	-0.80%
2026-04-01	13.84	14.19	13.71	13.79	13.76	qfq	28,945,326	404,046,245	1.47%
2026-03-31	14.00	14.25	13.55	13.59	13.56	qfq	31,943,832	440,913,625	-4.09%
2026-03-30	14.35	14.48	13.75	14.17	14.14	qfq	34,850,828	490,691,786	-4.19%
2026-03-27	15.13	15.14	14.65	14.79	14.76	qfq	43,488,290	647,068,171	-4.89%
2026-03-26	15.20	15.88	14.71	15.55	15.52	qfq	64,792,785	986,104,532	2.37%
2026-03-25	15.80	16.20	14.80	15.19	15.16	qfq	80,999,164	1,245,426,570	1.00%
2026-03-24	14.58	15.04	14.56	15.04	15.01	qfq	21,999,487	328,687,290	10.02%
2026-03-23	13.40	13.98	13.30	13.67	13.64	qfq	41,220,244	561,053,353	-0.36%
2026-03-20	13.53	14.18	13.43	13.72	13.69	qfq	46,282,635	642,381,067	1.48%
2026-03-19	13.48	13.77	13.22	13.52	13.49	qfq	31,432,698	425,157,792	-0.44%
2026-03-18	13.59	13.96	13.24	13.58	13.55	qfq	36,596,591	495,806,307	1.65%
2026-03-17	13.72	13.97	13.36	13.36	13.33	qfq	42,365,919	576,060,688	-3.54%
2026-03-16	14.32	14.60	13.30	13.85	13.82	qfq	55,191,892	768,274,894	0.14%
2026-03-13	15.42	16.21	13.81	13.83	13.80	qfq	76,980,701	1,158,077,115	-9.01%
2026-03-12	15.10	15.49	14.74	15.20	15.17	qfq	59,133,904	891,180,413	-2.19%
2026-03-11	15.07	15.76	14.39	15.54	15.51	qfq	89,090,333	1,347,707,864	2.10%
2026-03-10	13.68	15.22	13.46	15.22	15.19	qfq	69,980,897	1,002,740,875	9.97%
2026-03-09	13.15	14.20	13.02	13.84	13.81	qfq	62,509,680	856,996,505	1.99%
2026-03-06	13.80	14.23	13.42	13.57	13.54	qfq	75,573,377	1,040,778,592	-4.64%
2026-03-05	13.32	14.62	13.14	14.23	14.20	qfq	101,924,944	1,409,869,425	6.83%
2026-03-04	12.00	14.24	11.99	13.32	13.29	qfq	115,483,427	1,538,775,897	1.83%
2026-03-03	11.66	13.08	11.56	13.08	13.05	qfq	83,226,548	1,028,156,259	10.01%
2026-03-02	12.32	12.81	11.82	11.89	11.86	qfq	91,200,781	1,104,968,636	-3.49%
2026-02-27	11.98	12.32	11.85	12.32	12.29	qfq	17,663,970	215,180,826	10.00%
2026-02-26	10.38	11.20	10.38	11.20	11.18	qfq	29,733,191	326,636,215	10.02%
2026-02-25	10.14	10.30	9.97	10.18	10.16	qfq	21,399,915	216,272,823	0.49%
2026-02-24	9.86	10.18	9.83	10.13	10.11	qfq	22,187,891	223,658,745	4.22%
2026-02-13	9.75	9.92	9.66	9.72	9.70	qfq	13,041,540	127,589,461	-1.02%
2026-02-12	9.88	10.00	9.51	9.82	9.80	qfq	20,930,776	205,058,285	0.31%
2026-02-11	9.68	9.89	9.62	9.79	9.77	qfq	16,849,078	164,945,628	1.14%
2026-02-10	9.66	9.79	9.55	9.68	9.66	qfq	13,936,264	135,034,048	0.00%
2026-02-09	9.76	9.80	9.62	9.68	9.66	qfq	16,499,491	159,871,898	0.73%
2026-02-06	9.42	9.83	9.39	9.61	9.59	qfq	20,859,156	201,943,857	1.26%
2026-02-05	10.00	10.00	9.46	9.49	9.47	qfq	26,656,057	257,296,857	-6.04%
2026-02-04	9.83	10.25	9.79	10.10	10.08	qfq	29,610,995	297,773,783	1.61%
2026-02-03	9.85	9.97	9.65	9.94	9.92	qfq	31,417,719	308,486,623	1.84%
2026-02-02	9.59	9.96	9.50	9.76	9.74	qfq	41,565,340	407,252,690	4.27%
2026-01-30	9.13	9.41	9.10	9.36	9.34	qfq	15,379,598	142,587,862	2.18%
2026-01-29	9.35	9.41	9.13	9.16	9.14	qfq	14,207,621	131,304,069	-3.07%
2026-01-28	9.60	9.67	9.34	9.45	9.43	qfq	17,989,148	170,090,800	-1.56%
2026-01-27	9.35	9.68	9.10	9.60	9.58	qfq	27,907,337	261,802,051	1.48%
2026-01-26	9.50	9.69	9.39	9.46	9.44	qfq	28,832,508	275,430,787	0.42%
2026-01-23	9.28	9.50	9.28	9.42	9.40	qfq	22,057,000	207,484,216	1.73%
2026-01-22	9.33	9.43	9.20	9.26	9.24	qfq	18,517,503	171,596,430	-0.75%
2026-01-21	9.47	9.47	9.16	9.33	9.31	qfq	26,626,742	247,280,557	-2.20%
2026-01-20	9.82	9.82	9.46	9.54	9.52	qfq	40,002,646	383,371,307	-3.83%
2026-01-19	9.09	9.99	9.03	9.92	9.90	qfq	61,277,446	593,032,023	8.89%
2026-01-16	9.50	9.60	9.06	9.11	9.09	qfq	44,691,869	413,347,144	2.24%
2026-01-15	8.76	8.98	8.74	8.91	8.89	qfq	20,179,162	178,990,721	1.14%
2026-01-14	8.87	8.97	8.68	8.81	8.79	qfq	27,425,893	242,176,078	-0.68%
2026-01-13	8.76	9.08	8.58	8.87	8.85	qfq	36,841,523	325,685,239	1.14%
2026-01-12	8.92	8.97	8.70	8.77	8.75	qfq	26,429,198	232,048,349	-1.35%
2026-01-09	8.79	8.91	8.72	8.89	8.87	qfq	23,865,136	211,022,261	1.25%
2026-01-08	8.67	8.85	8.54	8.78	8.76	qfq	34,965,610	305,884,943	0.57%
2026-01-07	8.40	9.14	8.30	8.73	8.71	qfq	52,906,976	466,329,057	5.05%
2026-01-06	8.23	8.35	8.18	8.31	8.29	qfq	12,783,255	106,057,748	0.97%
2026-01-05	8.25	8.31	8.17	8.23	8.21	qfq	13,297,697	109,448,217	1.11%
2025-12-31	8.18	8.19	7.93	8.14	8.12	qfq	16,153,770	129,947,099	0.12%
2025-12-30	8.35	8.35	8.12	8.13	8.11	qfq	15,307,773	125,578,992	-3.21%
2025-12-29	8.35	8.78	8.30	8.40	8.38	qfq	16,965,596	143,934,948	0.60%
2025-12-26	8.41	8.50	8.25	8.35	8.33	qfq	11,174,850	93,280,432	-1.07%
2025-12-25	8.27	8.50	8.22	8.44	8.42	qfq	13,203,161	110,597,781	1.69%
2025-12-24	8.20	8.32	8.00	8.30	8.28	qfq	15,464,517	126,912,611	1.22%
2025-12-23	8.16	8.24	8.11	8.20	8.18	qfq	14,973,651	122,253,374	0.24%
2025-12-22	8.51	8.54	8.16	8.18	8.16	qfq	23,391,367	193,314,340	-3.88%
2025-12-19	8.27	8.55	8.27	8.51	8.49	qfq	12,696,100	107,481,497	2.90%
2025-12-18	8.34	8.41	8.25	8.27	8.25	qfq	11,223,810	93,327,664	-1.78%
2025-12-17	8.53	8.58	8.18	8.42	8.40	qfq	16,112,800	134,520,431	-1.29%
2025-12-16	8.81	8.81	8.49	8.53	8.51	qfq	14,142,901	121,288,555	-3.29%
2025-12-15	9.14	9.20	8.80	8.82	8.80	qfq	22,513,337	201,591,245	-3.82%
2025-12-12	9.08	9.26	9.07	9.17	9.15	qfq	22,357,038	205,083,680	0.88%
2025-12-11	9.32	9.70	9.08	9.09	9.07	qfq	39,431,454	366,936,644	-0.98%
2025-12-10	8.69	9.40	8.63	9.18	9.16	qfq	46,728,063	426,091,243	5.28%
2025-12-09	8.52	8.85	8.45	8.72	8.70	qfq	21,277,024	184,266,142	2.47%
2025-12-08	8.50	8.59	8.45	8.51	8.49	qfq	9,496,048	80,905,322	0.59%
2025-12-05	8.30	8.49	8.18	8.46	8.44	qfq	10,799,152	90,585,574	2.42%
2025-12-04	8.34	8.38	8.17	8.26	8.24	qfq	8,343,492	68,892,613	-0.96%
2025-12-03	8.39	8.46	8.31	8.34	8.32	qfq	8,469,700	70,886,355	-0.71%
2025-12-02	8.33	8.47	8.23	8.40	8.38	qfq	9,450,326	78,999,674	0.48%
2025-12-01	8.38	8.49	8.29	8.36	8.34	qfq	11,038,370	92,372,475	-0.24%
2025-11-28	8.27	8.44	8.21	8.38	8.36	qfq	9,338,486	77,943,206	1.45%
2025-11-27	8.33	8.58	8.25	8.26	8.24	qfq	14,282,937	119,764,466	0.00%
2025-11-26	8.32	8.33	8.16	8.26	8.24	qfq	12,071,620	99,703,109	0.36%
2025-11-25	8.12	8.33	8.12	8.23	8.21	qfq	13,064,353	107,867,812	1.98%
2025-11-24	8.12	8.20	7.98	8.07	8.05	qfq	14,933,373	120,819,828	-0.12%
2025-11-21	8.53	8.63	7.97	8.08	8.06	qfq	22,340,429	183,321,163	-6.26%
2025-11-20	8.60	8.80	8.53	8.62	8.60	qfq	16,711,589	144,497,770	0.23%
2025-11-19	8.85	8.97	8.55	8.60	8.58	qfq	20,532,109	179,110,986	-2.16%
2025-11-18	9.06	9.11	8.70	8.79	8.77	qfq	34,420,491	304,952,293	-3.83%
2025-11-17	9.35	9.48	9.04	9.14	9.12	qfq	36,527,985	334,476,451	-3.08%
2025-11-14	9.45	9.65	9.24	9.43	9.41	qfq	35,325,592	333,001,062	1.07%
2025-11-13	9.31	9.75	9.21	9.33	9.31	qfq	44,645,107	422,605,768	0.32%
2025-11-12	9.01	9.63	8.96	9.30	9.28	qfq	52,215,239	486,955,841	1.86%
2025-11-11	9.34	9.62	9.10	9.13	9.11	qfq	48,533,591	447,845,125	-2.87%
2025-11-10	9.20	9.64	8.83	9.40	9.38	qfq	72,220,873	666,410,087	3.07%
2025-11-07	8.74	9.30	8.68	9.12	9.10	qfq	68,352,898	616,071,967	3.40%
2025-11-06	8.54	9.30	8.48	8.82	8.80	qfq	79,524,601	705,367,280	4.13%
2025-11-05	8.00	8.55	7.97	8.47	8.45	qfq	49,481,048	412,126,683	4.70%
2025-11-04	7.81	8.26	7.81	8.09	8.07	qfq	38,629,958	313,600,975	3.19%
2025-11-03	7.71	7.85	7.70	7.84	7.82	qfq	12,368,400	96,357,284	1.55%
2025-10-31	7.78	7.85	7.69	7.72	7.70	qfq	13,475,071	104,437,322	-0.64%
2025-10-30	7.90	8.02	7.72	7.77	7.75	qfq	21,344,534	167,534,798	-2.02%
2025-10-29	7.72	8.00	7.69	7.93	7.91	qfq	31,624,225	249,294,575	2.72%
2025-10-28	7.55	7.75	7.52	7.72	7.70	qfq	16,940,184	130,207,352	1.98%
2025-10-27	7.70	7.73	7.51	7.57	7.55	qfq	13,565,391	103,047,758	-0.66%
2025-10-24	7.59	7.63	7.48	7.62	7.60	qfq	13,091,786	98,980,849	0.26%
2025-10-23	7.42	7.60	7.36	7.60	7.58	qfq	13,708,841	103,074,611	1.74%
2025-10-22	7.48	7.56	7.44	7.47	7.45	qfq	8,096,474	60,724,000	-0.53%
2025-10-21	7.36	7.55	7.31	7.51	7.49	qfq	11,250,550	84,191,004	1.76%
2025-10-20	7.19	7.47	7.19	7.38	7.36	qfq	14,141,641	103,787,498	3.36%
2025-10-17	7.55	7.55	7.13	7.14	7.12	qfq	19,248,172	140,257,652	-5.56%
2025-10-16	7.65	7.72	7.53	7.56	7.54	qfq	13,440,385	102,044,654	-0.92%
2025-10-15	7.40	7.63	7.37	7.63	7.61	qfq	12,678,232	95,498,284	2.28%
2025-10-14	7.59	7.64	7.42	7.46	7.44	qfq	12,859,625	96,728,403	-0.27%
2025-10-13	7.35	7.50	7.15	7.48	7.46	qfq	14,661,881	108,238,254	-0.80%
2025-10-10	7.31	7.64	7.26	7.54	7.52	qfq	24,268,118	181,986,855	2.72%
2025-10-09	7.42	7.43	7.32	7.34	7.32	qfq	12,325,743	90,629,652	0.41%
2025-09-30	7.28	7.34	7.23	7.31	7.29	qfq	12,833,083	93,561,316	0.14%
2025-09-29	7.20	7.31	7.09	7.30	7.28	qfq	10,932,797	79,258,760	1.39%
2025-09-26	7.19	7.31	7.16	7.20	7.18	qfq	12,911,572	93,404,579	-0.69%
2025-09-25	7.17	7.30	7.11	7.25	7.23	qfq	14,289,161	103,229,062	1.26%
2025-09-24	6.99	7.18	6.89	7.16	7.14	qfq	11,252,710	79,801,390	2.43%
2025-09-23	7.05	7.06	6.72	6.99	6.97	qfq	10,548,641	72,596,920	-0.43%
2025-09-22	7.08	7.12	6.93	7.02	7.00	qfq	7,516,684	52,782,011	-0.85%
2025-09-19	7.08	7.22	7.05	7.08	7.06	qfq	11,937,680	84,823,507	0.14%
2025-09-18	7.20	7.21	7.02	7.07	7.05	qfq	11,376,162	81,098,296	-1.81%
2025-09-17	7.07	7.22	7.03	7.20	7.18	qfq	11,778,962	84,349,014	1.69%
2025-09-16	7.00	7.10	6.95	7.08	7.06	qfq	11,703,057	82,586,636	1.00%
2025-09-15	6.98	7.05	6.95	7.01	6.99	qfq	6,954,011	48,708,193	0.72%
2025-09-12	7.01	7.05	6.95	6.96	6.94	qfq	6,343,147	44,315,721	-0.57%
2025-09-11	6.98	7.03	6.89	7.00	6.98	qfq	7,008,106	48,885,135	0.43%
2025-09-10	7.11	7.11	6.96	6.97	6.95	qfq	8,471,645	59,424,538	-1.83%
2025-09-09	7.10	7.14	7.02	7.10	7.08	qfq	7,905,461	55,966,899	0.00%
2025-09-08	7.06	7.14	7.01	7.10	7.08	qfq	9,044,544	64,141,036	1.00%
2025-09-05	6.85	7.04	6.81	7.03	7.01	qfq	9,608,334	67,016,116	2.78%
2025-09-04	6.74	7.01	6.73	6.84	6.83	qfq	12,029,344	82,676,779	1.63%
2025-09-03	6.92	6.94	6.70	6.73	6.72	qfq	9,075,230	61,809,754	-2.89%
2025-09-02	7.00	7.02	6.79	6.93	6.91	qfq	13,425,451	92,453,795	-1.42%
2025-09-01	7.00	7.09	6.93	7.03	7.01	qfq	9,825,328	68,905,547	0.86%
2025-08-29	7.04	7.04	6.91	6.97	6.95	qfq	11,237,577	78,218,461	-0.99%
2025-08-28	7.23	7.32	6.81	7.04	7.02	qfq	19,256,680	135,266,491	-1.26%
2025-08-27	7.37	7.38	7.10	7.13	7.11	qfq	14,166,222	102,966,664	-3.26%
2025-08-26	7.26	7.40	7.23	7.37	7.35	qfq	17,397,675	127,857,235	1.66%
2025-08-25	7.29	7.31	7.21	7.25	7.23	qfq	12,567,853	91,206,678	-0.41%
2025-08-22	7.32	7.32	7.21	7.28	7.26	qfq	11,325,100	82,178,351	-0.27%
2025-08-21	7.43	7.43	7.28	7.30	7.28	qfq	10,660,933	78,085,040	-1.08%
2025-08-20	7.33	7.40	7.30	7.38	7.36	qfq	10,787,281	79,352,708	0.41%
2025-08-19	7.27	7.44	7.27	7.35	7.33	qfq	16,292,836	119,624,887	-0.94%
2025-08-18	7.51	7.57	7.41	7.42	7.40	qfq	16,182,283	120,842,941	-0.54%
2025-08-15	7.30	7.51	7.30	7.46	7.44	qfq	16,661,144	123,910,356	2.19%
2025-08-14	7.50	7.52	7.28	7.30	7.28	qfq	12,100,655	89,012,126	-2.80%
2025-08-13	7.44	7.51	7.37	7.51	7.49	qfq	13,562,515	101,035,912	1.35%
2025-08-12	7.45	7.49	7.33	7.41	7.39	qfq	12,334,592	91,355,136	-0.27%
2025-08-11	7.35	7.46	7.31	7.43	7.41	qfq	13,202,997	97,738,706	0.95%
2025-08-08	7.26	7.40	7.23	7.36	7.34	qfq	17,306,217	126,593,158	1.38%
2025-08-07	7.24	7.31	7.18	7.26	7.24	qfq	15,177,525	110,227,605	0.14%
2025-08-06	7.17	7.33	7.15	7.25	7.23	qfq	22,025,666	159,589,752	1.54%
2025-08-05	7.06	7.25	7.04	7.14	7.12	qfq	19,548,701	139,839,015	1.42%
2025-08-04	6.91	7.06	6.90	7.04	7.02	qfq	10,114,602	71,033,631	1.15%
2025-08-01	6.88	7.01	6.88	6.96	6.94	qfq	10,185,551	70,893,898	0.72%
2025-07-31	6.93	7.04	6.86	6.91	6.89	qfq	15,394,210	106,950,184	-1.14%
2025-07-30	7.12	7.12	6.92	6.99	6.97	qfq	15,398,934	107,774,137	-1.83%
2025-07-29	7.23	7.23	6.99	7.12	7.10	qfq	22,648,311	160,397,865	-1.52%
2025-07-28	7.21	7.26	7.15	7.23	7.21	qfq	24,991,973	180,213,939	-0.55%
2025-07-25	7.35	7.58	7.21	7.27	7.25	qfq	48,086,312	350,141,213	-2.68%
2025-07-24	7.17	7.82	7.08	7.47	7.45	qfq	62,211,784	469,719,270	5.06%
2025-07-23	7.36	7.36	7.08	7.11	7.09	qfq	12,831,820	92,192,800	-2.74%
2025-07-22	7.26	7.35	7.22	7.31	7.29	qfq	12,436,159	90,618,459	0.27%
2025-07-21	7.16	7.37	7.14	7.29	7.27	qfq	17,123,551	124,308,138	2.53%
2025-07-18	7.16	7.20	7.06	7.11	7.09	qfq	8,233,799	58,410,247	-0.70%
2025-07-17	7.17	7.21	7.11	7.16	7.14	qfq	8,417,900	60,122,590	0.14%
2025-07-16	7.20	7.23	7.10	7.15	7.13	qfq	7,861,650	56,313,785	0.00%
2025-07-15	7.33	7.33	7.11	7.15	7.13	qfq	14,506,316	104,233,224	-2.72%
2025-07-14	7.10	7.42	7.10	7.35	7.33	qfq	18,851,799	137,884,248	3.23%
2025-07-11	7.14	7.20	7.03	7.12	7.10	qfq	11,071,819	78,584,869	-0.42%
2025-07-10	7.21	7.30	7.13	7.15	7.13	qfq	11,845,903	85,163,831	-0.83%
2025-07-09	7.17	7.36	7.17	7.21	7.19	qfq	17,344,823	125,725,637	0.00%
2025-07-08	7.15	7.21	7.06	7.21	7.19	qfq	21,110,025	150,744,393	0.84%
2025-07-07	6.95	7.28	6.91	7.15	7.13	qfq	28,229,566	200,191,549	3.77%
2025-07-04	6.95	7.00	6.86	6.89	6.88	qfq	8,045,793	55,746,862	-0.86%
2025-07-03	6.91	7.00	6.86	6.95	6.93	qfq	9,640,803	66,743,756	0.29%
2025-07-02	6.90	6.98	6.83	6.93	6.91	qfq	11,523,433	79,847,551	0.58%
2025-07-01	6.86	6.98	6.85	6.89	6.88	qfq	14,780,006	102,104,993	0.44%
2025-06-30	6.85	6.89	6.80	6.86	6.85	qfq	7,596,974	52,073,344	0.59%
2025-06-27	6.77	6.84	6.75	6.82	6.81	qfq	8,607,264	58,539,217	1.19%
2025-06-26	6.76	6.81	6.71	6.74	6.73	qfq	7,603,300	51,367,815	-0.30%
2025-06-25	6.82	6.83	6.70	6.76	6.75	qfq	9,742,111	65,875,074	-0.44%
2025-06-24	6.60	6.81	6.60	6.79	6.78	qfq	11,979,106	80,890,757	2.88%
2025-06-23	6.47	6.62	6.42	6.60	6.59	qfq	6,344,773	41,495,758	2.01%
2025-06-20	6.54	6.62	6.45	6.47	6.46	qfq	6,143,670	40,057,990	-0.77%
2025-06-19	6.71	6.71	6.50	6.52	6.51	qfq	7,940,480	52,213,754	-2.69%
2025-06-18	6.70	6.78	6.65	6.70	6.69	qfq	6,025,400	40,351,856	-0.15%
2025-06-17	6.71	6.76	6.66	6.71	6.67	qfq	6,139,800	41,147,498	0.15%
2025-06-16	6.61	6.75	6.61	6.70	6.66	qfq	6,124,036	41,004,944	0.90%
2025-06-13	6.77	6.80	6.64	6.64	6.60	qfq	7,253,942	48,635,313	-1.78%
2025-06-12	6.76	6.78	6.71	6.76	6.72	qfq	7,961,500	53,721,710	0.00%
2025-06-11	6.75	6.88	6.69	6.76	6.72	qfq	10,412,531	70,477,071	-0.15%
2025-06-10	6.81	6.86	6.69	6.77	6.73	qfq	13,843,084	93,895,187	-0.29%
2025-06-09	6.81	6.92	6.76	6.79	6.75	qfq	17,094,103	116,781,168	0.00%
2025-06-06	6.71	6.83	6.57	6.79	6.75	qfq	22,477,033	150,896,896	2.26%
2025-06-05	6.77	6.97	6.61	6.64	6.60	qfq	26,524,346	177,698,182	1.37%
2025-06-04	6.50	6.66	6.50	6.55	6.51	qfq	6,047,761	39,682,955	0.61%
2025-06-03	6.49	6.61	6.48	6.51	6.47	qfq	6,669,712	43,578,026	-0.46%
2025-05-30	6.64	6.69	6.49	6.54	6.50	qfq	6,574,800	43,153,764	-1.95%
2025-05-29	6.59	6.70	6.58	6.67	6.63	qfq	8,107,010	53,989,018	1.21%
2025-05-28	6.64	6.68	6.56	6.59	6.55	qfq	6,393,645	42,283,500	-0.60%
2025-05-27	6.56	6.65	6.53	6.63	6.59	qfq	6,126,263	40,407,490	1.07%
2025-05-26	6.45	6.58	6.41	6.56	6.52	qfq	5,298,402	34,632,948	1.86%
2025-05-23	6.52	6.60	6.42	6.44	6.40	qfq	7,001,244	45,609,156	-1.68%
2025-05-22	6.62	6.75	6.54	6.55	6.51	qfq	8,837,243	58,723,341	-1.06%
2025-05-21	6.65	6.69	6.58	6.62	6.58	qfq	7,227,205	47,907,062	-0.60%
2025-05-20	6.61	6.70	6.60	6.66	6.62	qfq	6,488,010	43,152,462	0.76%
2025-05-19	6.57	6.63	6.48	6.61	6.57	qfq	5,945,050	39,080,846	0.76%
2025-05-16	6.48	6.61	6.48	6.56	6.52	qfq	4,731,704	31,046,282	0.77%
2025-05-15	6.59	6.59	6.49	6.51	6.47	qfq	5,007,465	32,656,688	-1.06%
2025-05-14	6.60	6.63	6.52	6.58	6.54	qfq	6,014,428	39,514,123	-0.60%
2025-05-13	6.68	6.72	6.60	6.62	6.58	qfq	6,905,362	45,941,916	-0.15%
2025-05-12	6.68	6.73	6.60	6.63	6.59	qfq	6,220,590	41,374,555	-0.60%
2025-05-09	6.65	6.72	6.60	6.67	6.63	qfq	8,004,791	53,251,235	0.15%
2025-05-08	6.58	6.70	6.51	6.66	6.62	qfq	9,792,356	64,977,443	1.83%
2025-05-07	6.51	6.57	6.48	6.54	6.50	qfq	9,614,960	62,763,513	1.08%
2025-05-06	6.30	6.48	6.27	6.47	6.43	qfq	10,145,863	65,134,515	3.35%
2025-04-30	6.25	6.35	6.25	6.26	6.22	qfq	9,312,893	58,744,750	-0.48%
2025-04-29	6.20	6.61	6.18	6.29	6.25	qfq	16,463,226	103,996,200	1.45%
2025-04-28	6.27	6.30	6.15	6.20	6.16	qfq	9,393,800	58,460,610	-1.27%
2025-04-25	6.24	6.32	6.15	6.28	6.24	qfq	7,645,870	47,836,610	2.11%
2025-04-24	6.20	6.27	6.11	6.15	6.11	qfq	5,558,968	34,397,898	-1.13%
2025-04-23	6.13	6.24	6.11	6.22	6.18	qfq	7,332,579	45,349,264	1.97%
2025-04-22	6.14	6.14	6.06	6.10	6.06	qfq	4,122,945	25,139,202	-0.16%
2025-04-21	6.04	6.12	5.98	6.11	6.07	qfq	5,884,102	35,873,889	1.16%
2025-04-18	5.93	6.08	5.93	6.04	6.00	qfq	5,798,646	34,797,272	1.00%
2025-04-17	5.90	6.01	5.88	5.98	5.94	qfq	6,774,421	40,443,421	1.01%
2025-04-16	6.25	6.26	5.84	5.92	5.88	qfq	13,371,155	80,292,233	-2.31%
2025-04-15	6.06	6.14	5.97	6.06	6.02	qfq	7,061,763	42,635,381	0.00%
2025-04-14	5.92	6.13	5.92	6.06	6.02	qfq	7,559,500	45,682,666	3.77%
2025-04-11	5.82	5.91	5.76	5.84	5.80	qfq	6,889,831	40,395,454	0.34%
2025-04-10	5.78	5.92	5.78	5.82	5.78	qfq	7,840,020	45,910,429	2.28%
2025-04-09	5.50	5.75	5.14	5.69	5.65	qfq	14,073,453	77,151,046	1.61%
2025-04-08	5.62	5.76	5.43	5.60	5.56	qfq	18,867,655	105,036,167	-3.95%
2025-04-07	5.98	6.13	5.83	5.83	5.79	qfq	7,731,000	45,364,664	-10.03%
2025-04-03	6.42	6.55	6.38	6.48	6.44	qfq	5,981,517	38,690,594	-0.15%
2025-04-02	6.50	6.56	6.42	6.49	6.45	qfq	4,731,942	30,716,962	0.15%
2025-04-01	6.40	6.57	6.40	6.48	6.44	qfq	7,391,039	48,130,868	1.25%
2025-03-31	6.48	6.48	6.24	6.40	6.36	qfq	7,826,262	49,666,669	-1.54%
2025-03-28	6.61	6.70	6.49	6.50	6.46	qfq	9,124,100	59,880,492	-2.40%
2025-03-27	6.80	6.82	6.57	6.66	6.62	qfq	10,892,673	72,443,413	-2.35%
2025-03-26	6.60	6.85	6.58	6.82	6.78	qfq	12,530,872	85,065,909	2.71%
2025-03-25	6.60	6.76	6.58	6.64	6.60	qfq	9,045,000	60,339,606	-0.15%
2025-03-24	6.84	6.88	6.48	6.65	6.61	qfq	14,743,400	98,151,538	-2.78%
2025-03-21	6.94	7.03	6.82	6.84	6.80	qfq	13,209,103	91,077,960	-1.72%
2025-03-20	6.98	7.10	6.94	6.96	6.92	qfq	15,582,742	109,038,951	-0.57%
2025-03-19	6.99	7.10	6.91	7.00	6.96	qfq	14,615,208	102,291,935	-0.28%
2025-03-18	6.92	7.07	6.90	7.02	6.98	qfq	21,004,202	146,755,279	2.33%
2025-03-17	6.90	6.95	6.84	6.86	6.82	qfq	10,187,300	70,104,268	-0.44%
2025-03-14	6.89	6.95	6.76	6.89	6.85	qfq	13,808,416	94,794,737	-0.29%
2025-03-13	6.94	6.99	6.78	6.91	6.87	qfq	13,678,380	93,729,292	-0.72%
2025-03-12	6.75	7.00	6.75	6.96	6.92	qfq	24,417,960	169,158,733	3.11%
2025-03-11	6.70	6.83	6.63	6.75	6.71	qfq	11,434,940	76,570,707	-0.30%
2025-03-10	6.74	6.81	6.60	6.77	6.73	qfq	12,094,369	81,424,081	0.30%
2025-03-07	6.87	6.89	6.70	6.75	6.71	qfq	18,262,514	124,180,686	-2.17%
2025-03-06	6.85	6.98	6.78	6.90	6.86	qfq	24,611,356	169,619,536	0.88%
2025-03-05	6.76	7.03	6.64	6.84	6.80	qfq	31,010,154	211,787,828	1.03%
2025-03-04	6.58	6.92	6.54	6.77	6.73	qfq	22,869,039	154,093,504	2.89%
2025-03-03	6.50	6.71	6.48	6.58	6.54	qfq	11,698,698	77,484,101	0.92%
2025-02-28	6.64	6.67	6.49	6.52	6.48	qfq	11,296,986	74,364,929	-2.25%
2025-02-27	6.70	6.73	6.54	6.67	6.63	qfq	12,337,744	81,805,463	-0.45%
2025-02-26	6.66	6.74	6.64	6.70	6.66	qfq	13,906,473	92,990,513	0.30%
2025-02-25	6.60	6.79	6.57	6.68	6.64	qfq	15,088,319	100,892,545	-0.74%
2025-02-24	6.61	6.83	6.57	6.73	6.69	qfq	22,187,444	148,854,172	1.36%
2025-02-21	6.68	6.77	6.61	6.64	6.60	qfq	23,826,924	159,297,971	1.68%
2025-02-20	6.54	6.57	6.45	6.53	6.49	qfq	14,604,355	95,132,828	-0.15%
2025-02-19	6.43	6.54	6.36	6.54	6.50	qfq	22,258,862	144,505,897	-0.30%
2025-02-18	6.66	6.78	6.56	6.56	6.52	qfq	37,167,318	247,554,574	0.15%
2025-02-17	6.45	6.58	6.40	6.55	6.51	qfq	12,928,455	84,244,576	1.39%
2025-02-14	6.55	6.59	6.44	6.46	6.42	qfq	13,640,771	88,569,054	-0.92%
2025-02-13	6.60	6.77	6.50	6.52	6.48	qfq	18,803,146	124,236,469	-1.06%
2025-02-12	6.68	6.81	6.50	6.59	6.55	qfq	23,639,032	155,982,430	1.54%
2025-02-11	6.50	6.55	6.37	6.49	6.45	qfq	9,877,029	63,614,862	0.15%
2025-02-10	6.38	6.48	6.38	6.48	6.44	qfq	11,607,219	74,759,463	1.57%
2025-02-07	6.27	6.47	6.25	6.38	6.34	qfq	16,671,850	106,028,471	2.08%
2025-02-06	6.18	6.25	6.09	6.25	6.21	qfq	11,940,020	73,928,143	1.63%
2025-02-05	6.15	6.19	6.03	6.15	6.11	qfq	10,921,195	66,894,982	0.82%
2025-01-27	6.31	6.40	6.10	6.10	6.06	qfq	15,714,269	97,351,036	0.49%
2025-01-24	6.11	6.16	5.98	6.07	6.03	qfq	13,242,043	80,352,547	-0.65%
2025-01-23	6.27	6.35	6.10	6.11	6.07	qfq	14,165,149	88,220,506	-0.81%
2025-01-22	6.16	6.25	6.08	6.16	6.12	qfq	12,069,671	74,534,739	0.33%
2025-01-21	6.31	6.32	6.08	6.14	6.10	qfq	13,002,258	80,149,058	-1.60%
2025-01-20	6.05	6.29	6.03	6.24	6.20	qfq	17,027,100	105,391,574	3.83%
2025-01-17	6.15	6.16	5.98	6.01	5.97	qfq	12,398,110	74,810,661	-2.12%
2025-01-16	5.98	6.17	5.98	6.14	6.10	qfq	20,386,020	124,369,485	2.68%
2025-01-15	6.03	6.06	5.81	5.98	5.94	qfq	23,597,729	140,254,599	1.01%
2025-01-14	5.45	5.92	5.45	5.92	5.88	qfq	25,651,493	146,953,158	10.04%
2025-01-13	5.42	5.47	5.21	5.38	5.35	qfq	17,038,300	91,057,042	-3.06%
2025-01-10	6.10	6.13	5.53	5.55	5.51	qfq	29,667,630	171,455,436	-8.57%
2025-01-09	6.07	6.21	6.00	6.07	6.03	qfq	21,702,211	132,232,394	-0.33%
2025-01-08	6.20	6.33	5.85	6.09	6.05	qfq	34,814,866	211,265,595	-2.56%
2025-01-07	5.94	6.38	5.80	6.25	6.21	qfq	39,278,158	241,290,914	1.79%
2025-01-06	6.30	6.45	6.14	6.14	6.10	qfq	39,193,615	242,472,668	-9.97%
2025-01-03	7.21	7.28	6.82	6.82	6.78	qfq	60,328,051	417,608,011	-10.03%
2025-01-02	7.60	8.12	7.39	7.58	7.53	qfq	99,549,974	762,865,553	-0.26%
2024-12-31	7.08	7.60	7.08	7.60	7.55	qfq	30,133,652	226,970,338	9.99%
2024-12-30	7.55	7.66	6.91	6.91	6.87	qfq	78,916,803	569,811,731	-10.03%
2024-12-27	7.67	8.09	7.38	7.68	7.63	qfq	82,960,618	641,270,857	4.07%
2024-12-26	6.60	7.39	6.60	7.38	7.33	qfq	60,495,310	426,192,855	4.68%
2024-12-25	7.80	8.07	6.86	7.05	7.00	qfq	75,258,196	550,702,330	-5.75%
2024-12-24	6.74	7.48	6.74	7.48	7.43	qfq	25,466,042	189,117,798	10.00%
2024-12-23	6.93	7.21	6.70	6.80	6.76	qfq	25,296,619	175,774,869	-2.58%
2024-12-20	6.93	7.07	6.83	6.98	6.94	qfq	32,100,622	223,260,912	-0.57%
2024-12-19	6.71	7.34	6.60	7.02	6.98	qfq	57,373,007	405,242,582	5.25%
2024-12-18	6.42	6.84	6.34	6.67	6.63	qfq	16,640,653	110,110,361	2.46%
2024-12-17	6.83	7.03	6.47	6.51	6.47	qfq	26,245,284	176,859,272	-4.69%
2024-12-16	6.68	6.88	6.62	6.83	6.79	qfq	19,094,065	129,127,477	2.40%
2024-12-13	6.78	6.85	6.64	6.67	6.63	qfq	14,970,627	101,032,674	-1.77%
2024-12-12	6.70	6.90	6.58	6.79	6.75	qfq	19,528,564	131,275,038	1.65%
2024-12-11	6.60	6.70	6.58	6.68	6.64	qfq	12,581,689	83,837,761	0.45%
2024-12-10	6.87	6.90	6.63	6.65	6.61	qfq	21,405,705	144,001,435	-1.19%
2024-12-09	6.65	6.78	6.63	6.73	6.69	qfq	16,299,725	109,482,067	0.60%
2024-12-06	6.76	6.77	6.60	6.69	6.65	qfq	21,139,816	141,154,586	-1.18%
2024-12-05	6.78	6.85	6.66	6.77	6.73	qfq	32,773,123	220,964,278	-0.59%
2024-12-04	7.00	7.38	6.80	6.81	6.77	qfq	74,013,344	517,446,551	-5.68%
2024-12-03	7.22	7.22	6.90	7.22	7.17	qfq	54,415,463	390,550,146	10.06%
2024-12-02	6.43	6.58	6.39	6.56	6.52	qfq	11,245,834	73,148,985	1.86%
2024-11-29	6.40	6.49	6.35	6.44	6.40	qfq	9,566,389	61,572,443	0.63%
2024-11-28	6.36	6.51	6.33	6.40	6.36	qfq	9,317,839	59,886,358	0.31%
2024-11-27	6.33	6.50	6.12	6.38	6.34	qfq	15,239,268	95,714,054	-0.31%
2024-11-26	6.52	6.65	6.36	6.40	6.36	qfq	11,787,043	76,180,946	-2.74%
2024-11-25	6.28	6.61	6.18	6.58	6.54	qfq	20,780,969	133,071,623	5.62%
2024-11-22	6.39	6.49	6.20	6.23	6.19	qfq	15,681,154	99,932,567	-3.71%
2024-11-21	6.26	6.65	6.19	6.47	6.43	qfq	24,402,230	157,464,827	3.35%
2024-11-20	6.13	6.33	6.13	6.26	6.22	qfq	8,347,907	52,187,884	1.46%
2024-11-19	6.07	6.18	5.98	6.17	6.13	qfq	10,223,757	62,295,617	1.48%
2024-11-18	6.10	6.35	5.96	6.08	6.04	qfq	15,213,162	93,005,650	-0.33%
2024-11-15	6.26	6.37	6.08	6.10	6.06	qfq	10,339,743	64,324,044	-3.63%
2024-11-14	6.45	6.63	6.32	6.33	6.29	qfq	10,872,890	70,011,796	-2.62%
2024-11-13	6.35	6.65	6.28	6.50	6.46	qfq	14,904,278	96,306,387	2.20%
2024-11-12	6.48	6.57	6.29	6.36	6.32	qfq	12,899,171	82,710,068	-0.31%
2024-11-11	6.38	6.44	6.25	6.38	6.34	qfq	10,717,301	68,015,126	1.43%
2024-11-08	6.68	6.68	6.24	6.29	6.25	qfq	18,200,983	116,102,578	-1.41%
2024-11-07	6.22	6.43	6.22	6.38	6.34	qfq	19,530,119	124,285,394	1.75%
2024-11-06	6.01	6.38	5.96	6.27	6.23	qfq	24,360,800	150,597,902	3.98%
2024-11-05	5.98	6.03	5.90	6.03	5.99	qfq	15,178,675	90,911,731	1.17%
2024-11-04	5.70	6.16	5.69	5.96	5.92	qfq	13,832,746	81,969,403	3.83%
2024-11-01	5.97	5.98	5.69	5.74	5.70	qfq	11,031,353	63,893,799	-4.01%
2024-10-31	5.84	6.00	5.84	5.98	5.94	qfq	11,064,297	66,024,476	1.70%
2024-10-30	5.85	5.94	5.80	5.88	5.84	qfq	10,510,162	61,693,328	1.38%
2024-10-29	5.98	6.03	5.79	5.80	5.76	qfq	11,481,868	67,538,549	-3.01%
2024-10-28	5.95	5.98	5.89	5.98	5.94	qfq	10,409,573	61,936,461	1.18%
2024-10-25	5.97	6.02	5.88	5.91	5.87	qfq	14,486,186	85,941,812	-1.01%
2024-10-24	5.80	6.06	5.73	5.97	5.93	qfq	21,303,554	125,846,240	3.65%
2024-10-23	5.80	5.82	5.68	5.76	5.72	qfq	16,036,203	92,331,489	-0.52%
2024-10-22	5.39	5.83	5.33	5.79	5.75	qfq	24,401,414	137,134,359	7.62%
2024-10-21	5.42	5.47	5.35	5.38	5.35	qfq	12,843,055	69,462,840	-0.19%
2024-10-18	5.25	5.47	5.25	5.39	5.36	qfq	11,312,181	60,811,222	2.08%
2024-10-17	5.36	5.45	5.28	5.28	5.25	qfq	6,506,940	34,872,891	-1.31%
2024-10-16	5.34	5.44	5.31	5.35	5.32	qfq	6,263,446	33,638,949	-0.37%
2024-10-15	5.46	5.50	5.36	5.37	5.34	qfq	7,720,260	41,854,050	-1.83%
2024-10-14	5.36	5.48	5.31	5.47	5.44	qfq	8,301,156	44,933,074	3.01%
2024-10-11	5.50	5.53	5.25	5.31	5.28	qfq	10,975,997	58,925,418	-4.15%
2024-10-10	5.60	5.74	5.51	5.54	5.50	qfq	13,510,119	75,750,195	-0.18%
2024-10-09	5.90	5.90	5.49	5.55	5.51	qfq	20,826,831	118,933,484	-6.09%
2024-10-08	6.18	6.23	5.67	5.91	5.87	qfq	35,476,776	210,303,204	4.42%
2024-09-30	5.38	5.74	5.22	5.66	5.62	qfq	30,078,900	165,685,615	8.02%
2024-09-27	5.13	5.31	5.10	5.24	5.21	qfq	16,447,832	85,267,760	3.35%
2024-09-26	5.00	5.07	4.97	5.07	5.04	qfq	9,248,663	46,478,120	2.01%
2024-09-25	4.97	5.08	4.95	4.97	4.94	qfq	9,340,051	46,828,439	0.61%
2024-09-24	4.87	4.94	4.83	4.94	4.91	qfq	6,470,086	31,719,445	1.44%
2024-09-23	4.86	4.89	4.80	4.87	4.84	qfq	4,322,496	21,010,148	1.25%
2024-09-20	4.85	4.87	4.77	4.81	4.78	qfq	3,319,363	15,955,746	-0.82%
2024-09-19	4.77	4.87	4.74	4.85	4.82	qfq	4,907,611	23,702,737	2.11%
2024-09-18	4.77	4.80	4.68	4.75	4.72	qfq	4,076,810	19,303,155	-0.63%
2024-09-13	4.88	4.89	4.77	4.78	4.75	qfq	4,088,430	19,679,878	-2.25%
2024-09-12	4.85	4.95	4.82	4.89	4.86	qfq	6,866,060	33,654,595	0.82%
2024-09-11	4.78	4.86	4.78	4.85	4.82	qfq	3,626,589	17,516,300	1.04%
2024-09-10	4.76	4.81	4.70	4.80	4.77	qfq	3,692,159	17,566,911	1.05%
2024-09-09	4.78	4.78	4.69	4.75	4.72	qfq	2,818,793	13,355,057	-0.21%
2024-09-06	4.86	4.87	4.75	4.76	4.73	qfq	3,920,959	18,821,238	-2.06%
2024-09-05	4.84	4.88	4.81	4.86	4.83	qfq	3,439,828	16,672,382	0.83%
2024-09-04	4.80	4.86	4.78	4.82	4.79	qfq	3,531,454	17,037,476	-0.41%
2024-09-03	4.79	4.84	4.77	4.84	4.81	qfq	3,743,600	18,040,512	1.26%
2024-09-02	4.79	4.85	4.76	4.78	4.75	qfq	4,478,400	21,545,296	-0.42%
2024-08-30	4.74	4.87	4.71	4.80	4.77	qfq	6,780,280	32,618,671	1.27%
2024-08-29	4.63	4.77	4.61	4.74	4.71	qfq	3,837,360	18,103,618	1.50%
2024-08-28	4.64	4.73	4.60	4.67	4.64	qfq	3,392,958	15,833,132	0.65%
2024-08-27	4.69	4.72	4.62	4.64	4.61	qfq	3,932,202	18,307,993	-1.69%
2024-08-26	4.62	4.74	4.62	4.72	4.69	qfq	3,417,799	16,049,099	1.72%
2024-08-23	4.64	4.69	4.60	4.64	4.61	qfq	3,990,161	18,504,441	-0.85%
2024-08-22	4.74	4.78	4.68	4.68	4.65	qfq	3,402,536	16,048,355	-0.85%
2024-08-21	4.70	4.73	4.64	4.72	4.69	qfq	3,236,110	15,219,493	0.43%
2024-08-20	4.82	4.83	4.68	4.70	4.67	qfq	5,133,509	24,229,067	-2.29%
2024-08-19	4.87	4.89	4.80	4.81	4.78	qfq	4,737,619	22,871,407	-1.23%
2024-08-16	4.92	4.93	4.84	4.87	4.84	qfq	6,355,402	31,030,921	-1.02%
2024-08-15	4.82	4.93	4.80	4.92	4.89	qfq	7,770,672	37,889,486	0.82%
2024-08-14	5.10	5.15	4.87	4.88	4.85	qfq	10,000,700	49,557,542	-1.21%
2024-08-13	4.80	4.95	4.78	4.94	4.91	qfq	6,518,100	31,837,876	2.07%
2024-08-12	4.89	4.95	4.80	4.84	4.81	qfq	5,049,000	24,591,762	-0.82%
2024-08-09	4.95	5.05	4.88	4.88	4.85	qfq	6,247,500	30,873,987	-0.41%
2024-08-08	4.97	5.00	4.88	4.90	4.87	qfq	10,362,547	50,963,255	-2.78%
2024-08-07	5.00	5.11	4.96	5.04	5.01	qfq	15,127,138	76,286,079	2.86%
2024-08-06	4.83	4.91	4.82	4.90	4.87	qfq	6,811,246	33,181,856	2.73%
2024-08-05	4.93	5.00	4.77	4.77	4.74	qfq	10,057,544	49,084,493	-4.60%
2024-08-02	5.07	5.12	4.98	5.00	4.97	qfq	8,199,124	41,426,457	-1.96%
2024-08-01	5.07	5.15	5.06	5.10	5.07	qfq	11,340,871	57,836,080	0.59%
2024-07-31	4.88	5.08	4.87	5.07	5.04	qfq	10,839,991	54,346,727	3.05%
2024-07-30	4.88	4.96	4.83	4.92	4.89	qfq	6,238,063	30,562,517	-0.20%
2024-07-29	4.91	5.00	4.87	4.93	4.90	qfq	5,972,419	29,445,856	0.41%
2024-07-26	4.81	4.93	4.81	4.91	4.88	qfq	7,587,494	37,034,459	2.08%
2024-07-25	4.66	4.86	4.62	4.81	4.78	qfq	8,044,612	38,270,572	2.34%
2024-07-24	4.81	4.85	4.66	4.70	4.67	qfq	6,983,687	33,037,157	-2.08%
2024-07-23	4.83	4.94	4.78	4.80	4.77	qfq	8,452,132	41,245,379	-1.23%
2024-07-22	4.73	4.86	4.73	4.86	4.83	qfq	9,177,047	44,282,962	1.89%
2024-07-19	4.66	4.82	4.66	4.77	4.74	qfq	7,749,960	36,856,237	1.06%
2024-07-18	4.64	4.77	4.58	4.72	4.69	qfq	8,703,360	40,613,149	0.43%
2024-07-17	4.87	4.87	4.68	4.70	4.67	qfq	9,479,300	44,905,266	-3.29%
2024-07-16	4.91	4.96	4.79	4.86	4.83	qfq	10,815,259	52,414,665	-1.62%
2024-07-15	5.20	5.20	4.92	4.94	4.91	qfq	15,280,600	76,510,098	-5.18%
2024-07-12	5.22	5.30	5.16	5.21	5.18	qfq	17,815,264	93,084,870	-0.38%
2024-07-11	4.90	5.27	4.86	5.23	5.20	qfq	28,064,862	143,089,938	8.28%
2024-07-10	4.92	4.94	4.80	4.83	4.80	qfq	12,011,721	58,369,839	-1.83%
2024-07-09	4.76	4.94	4.74	4.92	4.89	qfq	16,911,794	81,927,848	2.29%
2024-07-08	5.04	5.04	4.79	4.81	4.78	qfq	19,795,338	96,621,273	-4.75%
2024-07-05	5.24	5.28	4.98	5.05	5.02	qfq	20,924,480	105,813,996	-3.44%
2024-07-04	5.44	5.62	5.20	5.23	5.20	qfq	25,505,514	138,389,863	-5.94%
2024-07-03	5.82	5.85	5.43	5.56	5.52	qfq	37,145,557	207,830,989	-6.55%
2024-07-02	6.00	6.19	5.90	5.95	5.91	qfq	49,343,785	296,695,720	-5.56%
2024-07-01	5.94	6.47	5.90	6.30	6.26	qfq	71,346,655	451,365,716	7.14%
2024-06-28	5.50	5.99	5.49	5.88	5.84	qfq	42,198,408	245,430,684	3.16%
2024-06-27	5.62	6.00	5.36	5.70	5.66	qfq	37,076,002	208,114,287	-0.52%
2024-06-26	5.66	5.77	5.55	5.73	5.69	qfq	25,768,114	145,871,061	-1.55%
2024-06-25	5.68	6.03	5.47	5.82	5.78	qfq	41,838,934	239,125,972	0.69%
2024-06-24	5.40	5.80	5.30	5.78	5.74	qfq	38,951,854	218,834,479	3.77%
2024-06-21	5.31	5.80	5.24	5.57	5.53	qfq	37,142,057	206,907,656	2.77%
2024-06-20	5.34	5.53	5.23	5.42	5.39	qfq	25,158,430	135,375,203	1.50%
2024-06-19	5.47	5.52	5.32	5.34	5.31	qfq	25,263,783	135,977,069	-4.30%
2024-06-18	5.31	5.68	5.22	5.58	5.54	qfq	41,268,535	223,982,356	5.08%
2024-06-17	5.27	5.58	5.24	5.31	5.28	qfq	42,374,702	227,702,848	-4.15%
2024-06-14	5.16	5.54	5.16	5.54	5.50	qfq	31,074,156	169,268,586	9.92%
2024-06-13	4.58	5.04	4.56	5.04	5.01	qfq	10,635,087	52,760,182	10.04%
2024-06-12	4.54	4.62	4.47	4.58	4.55	qfq	4,214,859	19,306,092	0.66%
2024-06-11	4.56	4.59	4.43	4.55	4.52	qfq	4,168,911	18,894,302	0.00%
2024-06-07	4.59	4.64	4.50	4.55	4.52	qfq	5,170,218	23,589,203	0.66%
2024-06-06	4.82	4.85	4.44	4.52	4.49	qfq	10,195,627	46,597,774	-6.03%
2024-06-05	5.03	5.04	4.80	4.81	4.78	qfq	6,806,083	33,207,070	-5.13%
2024-06-04	5.00	5.08	4.86	5.07	5.04	qfq	7,098,176	35,211,983	0.60%
2024-06-03	5.21	5.21	5.00	5.04	5.01	qfq	8,449,569	42,766,842	-3.45%
2024-05-31	5.24	5.28	5.16	5.22	5.19	qfq	4,937,189	25,764,448	-0.76%
2024-05-30	5.39	5.44	5.24	5.26	5.23	qfq	7,385,328	39,071,812	-1.68%
2024-05-29	5.40	5.47	5.30	5.35	5.32	qfq	8,624,733	46,375,679	-1.29%
2024-05-28	5.30	5.47	5.25	5.42	5.39	qfq	14,974,051	80,876,471	1.69%
2024-05-27	5.34	5.50	5.19	5.33	5.30	qfq	14,084,900	75,228,113	2.11%
2024-05-24	5.16	5.33	5.16	5.22	5.19	qfq	7,137,773	37,613,462	1.56%
2024-05-23	5.31	5.33	5.12	5.14	5.11	qfq	6,647,803	34,457,098	-3.02%
2024-05-22	5.24	5.49	5.21	5.30	5.27	qfq	10,649,323	56,794,997	1.73%
2024-05-21	5.27	5.32	5.16	5.21	5.18	qfq	4,787,720	25,023,634	-1.14%
2024-05-20	5.28	5.38	5.24	5.27	5.24	qfq	6,414,557	33,933,802	-0.57%
2024-05-17	5.24	5.35	5.21	5.30	5.27	qfq	6,913,647	36,400,980	0.95%
2024-05-16	5.31	5.37	5.22	5.25	5.22	qfq	9,527,200	50,333,300	-1.32%
2024-05-15	5.38	5.65	5.32	5.32	5.29	qfq	14,042,310	76,597,044	-2.56%
2024-05-14	5.30	5.68	5.27	5.46	5.43	qfq	17,219,616	94,355,751	2.63%
2024-05-13	5.48	5.48	5.21	5.32	5.29	qfq	11,470,234	61,379,349	0.19%
2024-05-10	5.26	5.41	5.18	5.31	5.28	qfq	7,788,044	41,315,234	1.34%
2024-05-09	5.13	5.27	5.13	5.24	5.21	qfq	5,746,447	30,056,957	2.34%
2024-05-08	5.13	5.17	5.08	5.12	5.09	qfq	4,324,176	22,184,067	-0.19%
2024-05-07	5.18	5.20	5.07	5.13	5.10	qfq	4,757,087	24,338,718	-0.77%
2024-05-06	5.10	5.21	5.08	5.17	5.14	qfq	7,466,932	38,412,255	3.40%
2024-04-30	4.95	5.14	4.95	5.00	4.97	qfq	7,174,450	36,173,038	0.81%
2024-04-29	4.76	4.98	4.76	4.96	4.93	qfq	5,659,887	27,740,750	4.20%
2024-04-26	4.74	4.78	4.65	4.76	4.73	qfq	5,016,159	23,728,817	1.28%
2024-04-25	4.65	4.74	4.59	4.70	4.67	qfq	3,944,269	18,523,919	0.86%
2024-04-24	4.60	4.70	4.55	4.66	4.63	qfq	4,970,230	23,121,039	1.97%
2024-04-23	4.54	4.61	4.52	4.57	4.54	qfq	3,498,648	15,969,386	0.66%
2024-04-22	4.57	4.60	4.41	4.54	4.51	qfq	3,996,000	18,087,073	-0.87%
2024-04-19	4.74	4.76	4.54	4.58	4.55	qfq	5,213,153	24,019,202	-2.55%
2024-04-18	4.80	4.85	4.70	4.70	4.67	qfq	6,433,601	30,620,861	-2.29%
2024-04-17	4.49	4.82	4.49	4.81	4.78	qfq	8,907,652	42,094,141	6.89%
2024-04-16	4.99	5.00	4.49	4.50	4.47	qfq	11,855,148	54,167,383	-9.82%
2024-04-15	5.26	5.26	4.82	4.99	4.96	qfq	12,104,325	60,964,055	-5.13%
2024-04-12	5.52	5.52	5.23	5.26	5.23	qfq	10,467,399	55,987,563	-4.88%
2024-04-11	5.62	5.63	5.45	5.53	5.49	qfq	9,724,910	53,901,180	-1.78%
2024-04-10	5.50	5.64	5.42	5.63	5.59	qfq	16,347,440	91,026,137	1.62%
2024-04-09	5.40	5.67	5.33	5.54	5.50	qfq	9,947,100	54,790,202	1.28%
2024-04-08	5.37	5.67	5.25	5.47	5.44	qfq	12,092,066	66,041,968	1.86%
2024-04-03	5.51	5.51	5.36	5.37	5.34	qfq	6,368,935	34,366,557	-2.54%
2024-04-02	5.45	5.60	5.44	5.51	5.47	qfq	8,659,935	47,743,043	1.29%
2024-04-01	5.36	5.47	5.35	5.44	5.41	qfq	6,226,130	33,703,474	2.06%
2024-03-29	5.24	5.37	5.22	5.33	5.30	qfq	6,401,591	34,033,656	1.72%
2024-03-28	5.13	5.34	5.13	5.24	5.21	qfq	7,634,500	40,145,997	1.95%
2024-03-27	5.45	5.46	5.11	5.14	5.11	qfq	8,052,310	42,406,014	-6.20%
2024-03-26	5.36	5.48	5.33	5.48	5.45	qfq	8,364,078	45,263,487	2.81%
2024-03-25	5.44	5.52	5.31	5.33	5.30	qfq	7,915,414	43,003,778	-2.74%
2024-03-22	5.63	5.64	5.48	5.48	5.45	qfq	10,811,999	59,924,380	-3.52%
2024-03-21	5.63	5.77	5.60	5.68	5.64	qfq	13,978,852	79,365,703	1.07%
2024-03-20	5.61	5.67	5.54	5.62	5.58	qfq	10,847,309	60,799,806	0.36%
2024-03-19	5.75	5.76	5.60	5.60	5.56	qfq	14,439,377	81,710,210	-1.75%
2024-03-18	5.60	5.74	5.52	5.70	5.66	qfq	20,998,230	117,538,861	0.71%
2024-03-15	5.62	5.69	5.49	5.66	5.62	qfq	25,351,562	141,162,381	-2.08%
2024-03-14	5.95	6.30	5.68	5.78	5.74	qfq	46,888,887	278,334,344	-0.86%
2024-03-13	5.33	5.83	5.24	5.83	5.79	qfq	29,115,589	163,887,937	10.00%
2024-03-12	5.48	5.58	5.24	5.30	5.27	qfq	33,481,509	178,988,305	-3.28%
2024-03-11	4.98	5.48	4.98	5.48	5.45	qfq	22,217,290	120,309,759	10.04%
2024-03-08	4.99	5.01	4.90	4.98	4.95	qfq	4,467,500	22,164,281	0.61%
2024-03-07	5.08	5.09	4.91	4.95	4.92	qfq	6,718,796	33,604,014	-1.59%
2024-03-06	4.84	5.08	4.80	5.03	5.00	qfq	10,019,177	50,055,632	3.71%
2024-03-05	4.99	4.99	4.83	4.85	4.82	qfq	7,459,959	36,359,096	-2.81%
2024-03-04	5.13	5.14	4.90	4.99	4.96	qfq	14,417,518	72,056,221	-2.54%
2024-03-01	4.98	5.18	4.93	5.12	5.09	qfq	19,305,463	97,812,878	4.92%
2024-02-29	4.52	4.88	4.52	4.88	4.85	qfq	10,772,101	51,009,644	6.09%
2024-02-28	5.04	5.19	4.57	4.60	4.57	qfq	15,253,925	74,791,022	-8.55%
2024-02-27	4.91	5.03	4.80	5.03	5.00	qfq	8,587,716	42,547,368	2.03%
2024-02-26	4.77	5.04	4.74	4.93	4.90	qfq	11,881,545	58,140,950	3.79%
2024-02-23	4.55	4.76	4.52	4.75	4.72	qfq	10,575,800	49,199,765	5.09%
2024-02-22	4.37	4.59	4.36	4.52	4.49	qfq	7,888,038	35,375,838	2.03%
2024-02-21	4.22	4.58	4.22	4.43	4.40	qfq	11,878,900	52,439,288	5.23%
2024-02-20	4.19	4.24	4.07	4.21	4.18	qfq	8,240,692	34,496,439	1.20%
2024-02-19	4.08	4.29	4.08	4.16	4.13	qfq	12,969,690	54,165,610	4.00%
2024-02-08	3.65	4.00	3.57	4.00	3.97	qfq	16,941,163	65,334,377	9.89%
2024-02-07	4.00	4.01	3.56	3.64	3.62	qfq	21,291,248	79,569,205	-8.08%
2024-02-06	3.82	4.19	3.75	3.96	3.93	qfq	19,712,665	76,143,836	-5.04%
2024-02-05	4.66	4.68	4.17	4.17	4.14	qfq	10,001,897	42,515,486	-9.94%
2024-02-02	4.90	4.97	4.39	4.63	4.60	qfq	10,057,328	46,675,139	-5.12%
2024-02-01	5.00	5.03	4.76	4.88	4.85	qfq	7,539,994	36,852,534	-2.40%
2024-01-31	5.37	5.39	4.97	5.00	4.97	qfq	10,381,212	53,244,533	-8.26%
2024-01-30	5.62	5.65	5.40	5.45	5.42	qfq	5,626,538	31,188,063	-3.54%
2024-01-29	5.83	5.86	5.62	5.65	5.61	qfq	6,654,500	38,011,100	-2.92%
2024-01-26	5.87	5.99	5.82	5.82	5.78	qfq	5,944,949	34,948,896	-0.85%
2024-01-25	5.63	5.87	5.56	5.87	5.83	qfq	8,076,000	46,329,943	4.63%
2024-01-24	5.55	5.69	5.36	5.61	5.57	qfq	10,236,705	56,671,462	1.26%
2024-01-23	5.78	5.84	5.44	5.54	5.50	qfq	12,859,933	71,554,763	-3.99%
2024-01-22	6.20	6.26	5.70	5.77	5.73	qfq	9,053,200	53,921,797	-7.38%
2024-01-19	6.43	6.46	6.22	6.23	6.19	qfq	5,518,075	34,856,332	-2.96%
2024-01-18	6.58	6.59	6.20	6.42	6.38	qfq	9,031,689	57,639,838	-2.58%
2024-01-17	6.72	6.75	6.58	6.59	6.55	qfq	4,427,822	29,524,412	-2.08%
2024-01-16	6.68	6.77	6.60	6.73	6.69	qfq	4,626,615	30,942,277	0.30%
2024-01-15	6.64	6.74	6.62	6.71	6.67	qfq	3,809,711	25,452,410	0.45%
2024-01-12	6.75	6.79	6.66	6.68	6.64	qfq	3,796,297	25,544,699	0.00%
2024-01-11	6.60	6.70	6.58	6.68	6.64	qfq	4,266,700	28,324,781	1.21%
2024-01-10	6.63	6.71	6.50	6.60	6.56	qfq	3,514,610	23,261,537	-0.30%
2024-01-09	6.58	6.75	6.55	6.62	6.58	qfq	4,499,130	29,846,126	0.76%
2024-01-08	6.64	6.68	6.56	6.57	6.53	qfq	4,403,810	29,151,088	-1.20%
2024-01-05	6.79	6.84	6.60	6.65	6.61	qfq	6,924,000	46,444,281	-1.92%
2024-01-04	6.81	6.84	6.73	6.78	6.74	qfq	5,576,349	37,788,778	-0.29%
2024-01-03	6.79	6.84	6.73	6.80	6.76	qfq	5,692,165	38,645,895	0.00%
2024-01-02	6.77	6.84	6.75	6.80	6.76	qfq	6,301,172	42,918,545	0.74%
2023-12-29	6.69	6.77	6.62	6.75	6.71	qfq	6,939,452	46,626,265	1.05%
2023-12-28	6.37	6.70	6.31	6.68	6.64	qfq	8,776,175	58,009,927	5.20%
2023-12-27	6.36	6.39	6.28	6.35	6.31	qfq	3,249,653	20,590,004	0.95%
2023-12-26	6.45	6.45	6.28	6.29	6.25	qfq	4,045,975	25,609,110	-2.33%
2023-12-25	6.51	6.55	6.39	6.44	6.40	qfq	3,662,620	23,599,419	-1.23%
2023-12-22	6.56	6.61	6.41	6.52	6.48	qfq	4,256,920	27,715,668	-0.31%
2023-12-21	6.45	6.57	6.31	6.54	6.50	qfq	4,672,397	30,094,672	1.40%
2023-12-20	6.55	6.60	6.42	6.45	6.41	qfq	4,652,257	30,256,809	-1.23%
2023-12-19	6.50	6.58	6.44	6.53	6.49	qfq	2,752,810	17,970,544	0.46%
2023-12-18	6.58	6.62	6.48	6.50	6.46	qfq	5,497,506	35,987,104	-1.37%
2023-12-15	6.68	6.69	6.58	6.59	6.55	qfq	3,222,458	21,335,444	-1.05%
2023-12-14	6.60	6.70	6.60	6.66	6.62	qfq	4,779,020	31,866,770	0.91%
2023-12-13	6.56	6.68	6.52	6.60	6.56	qfq	4,634,804	30,640,820	0.15%
2023-12-12	6.55	6.61	6.52	6.59	6.55	qfq	3,851,510	25,299,141	0.46%
2023-12-11	6.47	6.56	6.38	6.56	6.52	qfq	5,335,322	34,650,055	1.23%
2023-12-08	6.62	6.62	6.46	6.48	6.44	qfq	5,135,841	33,474,669	-1.82%
2023-12-07	6.68	6.68	6.56	6.60	6.56	qfq	5,461,925	36,009,784	-0.45%
2023-12-06	6.50	6.70	6.50	6.63	6.59	qfq	6,061,890	40,255,611	1.38%
2023-12-05	6.68	6.68	6.53	6.54	6.50	qfq	5,807,408	38,254,461	-2.24%
2023-12-04	6.67	6.72	6.62	6.69	6.65	qfq	5,829,011	38,961,773	0.30%
2023-12-01	6.68	6.70	6.59	6.67	6.63	qfq	6,707,958	44,567,564	0.00%
2023-11-30	6.73	6.79	6.60	6.67	6.63	qfq	9,756,531	65,035,102	-1.19%
2023-11-29	6.80	6.85	6.70	6.75	6.71	qfq	16,644,023	112,802,740	-1.60%
2023-11-28	6.46	7.05	6.46	6.86	6.82	qfq	28,506,406	193,992,972	6.03%
2023-11-27	6.42	6.50	6.38	6.47	6.43	qfq	3,755,667	24,235,610	0.94%
2023-11-24	6.51	6.51	6.40	6.41	6.37	qfq	3,508,117	22,547,256	-1.38%
2023-11-23	6.45	6.52	6.43	6.50	6.46	qfq	3,827,626	24,847,825	0.93%
2023-11-22	6.55	6.57	6.44	6.44	6.40	qfq	3,666,310	23,822,007	-1.53%
2023-11-21	6.60	6.63	6.52	6.54	6.50	qfq	3,441,025	22,639,421	-0.91%
2023-11-20	6.56	6.60	6.53	6.60	6.56	qfq	3,670,030	24,125,843	1.07%
2023-11-17	6.51	6.57	6.45	6.53	6.49	qfq	3,797,175	24,759,882	0.62%
2023-11-16	6.51	6.55	6.48	6.49	6.45	qfq	3,492,673	22,757,272	-0.46%
2023-11-15	6.50	6.56	6.50	6.52	6.48	qfq	5,716,530	37,310,296	0.77%
2023-11-14	6.48	6.51	6.44	6.47	6.43	qfq	3,601,703	23,309,934	0.00%
2023-11-13	6.42	6.48	6.39	6.47	6.43	qfq	4,199,900	27,074,727	1.09%
2023-11-10	6.39	6.42	6.34	6.40	6.36	qfq	2,657,859	16,980,807	0.00%
2023-11-09	6.46	6.47	6.37	6.40	6.36	qfq	3,267,100	20,926,378	-0.31%
2023-11-08	6.43	6.46	6.38	6.42	6.38	qfq	3,851,689	24,727,125	-0.16%
2023-11-07	6.38	6.44	6.35	6.43	6.39	qfq	4,372,291	28,003,671	0.94%
2023-11-06	6.35	6.42	6.32	6.37	6.33	qfq	3,295,028	21,024,986	1.11%
2023-11-03	6.21	6.34	6.21	6.30	6.26	qfq	3,758,619	23,720,523	1.45%
2023-11-02	6.34	6.34	6.21	6.21	6.17	qfq	3,476,729	21,752,395	-1.27%
2023-11-01	6.28	6.31	6.23	6.29	6.25	qfq	3,408,710	21,394,062	0.80%
2023-10-31	6.25	6.28	6.21	6.24	6.20	qfq	2,748,270	17,133,378	-0.16%
2023-10-30	6.32	6.32	6.23	6.25	6.21	qfq	3,311,685	20,730,740	-0.32%
2023-10-27	6.12	6.29	6.09	6.27	6.23	qfq	5,082,438	31,556,020	2.45%
2023-10-26	6.02	6.14	5.95	6.12	6.08	qfq	3,684,930	22,302,372	0.66%
2023-10-25	6.01	6.12	5.98	6.08	6.04	qfq	3,545,443	21,526,641	2.18%
2023-10-24	5.90	5.98	5.83	5.95	5.91	qfq	3,667,972	21,746,768	0.85%
2023-10-23	6.15	6.18	5.85	5.90	5.86	qfq	5,818,132	34,647,930	-4.07%
2023-10-20	6.09	6.21	6.05	6.15	6.11	qfq	2,954,414	18,169,134	0.99%
2023-10-19	6.16	6.24	6.08	6.09	6.05	qfq	3,049,520	18,741,247	-1.14%
2023-10-18	6.33	6.34	6.16	6.16	6.12	qfq	3,300,811	20,479,140	-2.69%
2023-10-17	6.30	6.34	6.28	6.33	6.29	qfq	2,093,505	13,203,192	0.48%
2023-10-16	6.37	6.38	6.27	6.30	6.26	qfq	3,185,328	20,076,450	-1.10%
2023-10-13	6.37	6.42	6.34	6.37	6.33	qfq	2,759,700	17,573,269	-0.93%
2023-10-12	6.34	6.44	6.32	6.43	6.39	qfq	3,762,415	24,045,163	1.42%
2023-10-11	6.38	6.39	6.31	6.34	6.30	qfq	2,876,500	18,249,229	-0.31%
2023-10-10	6.33	6.38	6.30	6.36	6.32	qfq	3,426,687	21,737,028	0.32%
2023-10-09	6.40	6.41	6.30	6.34	6.30	qfq	4,348,616	27,623,192	0.79%
2023-09-28	6.26	6.33	6.26	6.29	6.25	qfq	2,296,643	14,451,961	0.48%
2023-09-27	6.11	6.31	6.11	6.26	6.22	qfq	4,569,138	28,615,051	1.62%
2023-09-26	6.25	6.26	6.15	6.16	6.12	qfq	2,326,884	14,402,117	-0.96%
2023-09-25	6.33	6.33	6.20	6.22	6.18	qfq	2,440,057	15,221,726	-0.96%
2023-09-22	6.13	6.29	6.12	6.28	6.24	qfq	3,169,113	19,747,614	2.28%
2023-09-21	6.17	6.22	6.12	6.14	6.10	qfq	2,099,532	12,950,985	-0.49%
2023-09-20	6.26	6.26	6.16	6.17	6.13	qfq	2,442,386	15,151,030	-1.12%
2023-09-19	6.33	6.33	6.22	6.24	6.20	qfq	2,571,285	16,088,830	-1.42%
2023-09-18	6.24	6.37	6.17	6.33	6.29	qfq	3,170,445	19,999,318	1.28%
2023-09-15	6.26	6.30	6.23	6.25	6.21	qfq	2,599,022	16,258,510	0.16%
2023-09-14	6.32	6.33	6.20	6.24	6.20	qfq	3,137,750	19,609,612	-1.11%
2023-09-13	6.39	6.41	6.25	6.31	6.27	qfq	3,875,800	24,505,707	-1.25%
2023-09-12	6.44	6.44	6.35	6.39	6.35	qfq	2,392,195	15,285,009	-0.47%
2023-09-11	6.37	6.44	6.34	6.42	6.38	qfq	3,871,710	24,774,375	0.78%
2023-09-08	6.35	6.41	6.32	6.37	6.33	qfq	3,032,185	19,328,414	-0.31%
2023-09-07	6.55	6.56	6.38	6.39	6.35	qfq	5,776,826	37,275,644	-2.74%
2023-09-06	6.53	6.61	6.46	6.57	6.53	qfq	7,996,997	52,378,617	-0.61%
2023-09-05	6.46	6.85	6.42	6.61	6.57	qfq	13,030,993	86,218,506	2.16%
2023-09-04	6.34	6.48	6.32	6.47	6.43	qfq	4,293,593	27,545,615	2.37%
2023-09-01	6.37	6.41	6.30	6.32	6.28	qfq	2,712,002	17,159,412	-0.78%
2023-08-31	6.48	6.48	6.34	6.37	6.33	qfq	3,551,300	22,656,846	-1.24%
2023-08-30	6.43	6.51	6.37	6.45	6.41	qfq	3,770,531	24,383,944	0.31%
2023-08-29	6.28	6.43	6.25	6.43	6.39	qfq	4,705,464	30,075,469	2.23%
2023-08-28	6.49	6.58	6.25	6.29	6.25	qfq	6,753,155	43,220,606	1.13%
2023-08-25	6.36	6.40	6.19	6.22	6.18	qfq	4,360,209	27,405,977	-2.05%
2023-08-24	6.33	6.42	6.30	6.35	6.31	qfq	3,282,155	20,861,352	0.00%
2023-08-23	6.45	6.46	6.35	6.35	6.31	qfq	2,729,056	17,423,476	-2.16%
2023-08-22	6.58	6.58	6.36	6.49	6.45	qfq	4,747,264	30,565,616	-0.46%
2023-08-21	6.63	6.68	6.52	6.52	6.48	qfq	2,951,879	19,424,399	-1.66%
2023-08-18	6.67	6.75	6.63	6.63	6.59	qfq	4,056,700	27,141,050	-0.75%
2023-08-17	6.57	6.69	6.51	6.68	6.64	qfq	3,843,112	25,377,499	1.67%
2023-08-16	6.65	6.69	6.55	6.57	6.53	qfq	4,067,508	26,878,160	-1.79%
2023-08-15	6.72	6.78	6.64	6.69	6.65	qfq	2,841,191	19,030,585	-1.33%
2023-08-14	6.71	6.79	6.60	6.78	6.74	qfq	5,729,277	38,355,236	0.15%
2023-08-11	6.88	6.90	6.73	6.77	6.73	qfq	6,506,760	44,215,619	-1.60%
2023-08-10	6.90	6.95	6.88	6.88	6.84	qfq	3,971,412	27,401,834	-0.58%
2023-08-09	6.97	7.00	6.89	6.92	6.88	qfq	4,069,386	28,179,974	-0.43%
2023-08-08	6.98	7.02	6.93	6.95	6.91	qfq	3,481,910	24,211,185	-0.71%
2023-08-07	7.04	7.04	6.96	7.00	6.96	qfq	3,237,030	22,635,340	-0.28%
2023-08-04	7.04	7.05	7.00	7.02	6.98	qfq	4,771,040	33,529,288	0.14%
2023-08-03	7.01	7.03	6.98	7.01	6.97	qfq	2,975,700	20,842,683	-0.28%
2023-08-02	7.05	7.05	6.97	7.03	6.99	qfq	3,608,004	25,262,748	0.14%
2023-08-01	7.05	7.05	6.97	7.02	6.98	qfq	3,883,343	27,144,775	-0.14%
2023-07-31	6.93	7.05	6.93	7.03	6.99	qfq	5,423,472	38,063,855	1.01%
2023-07-28	6.92	6.97	6.85	6.96	6.92	qfq	4,149,061	28,700,408	0.43%
2023-07-27	6.96	7.04	6.92	6.93	6.89	qfq	4,296,375	30,004,774	-0.29%
2023-07-26	7.00	7.00	6.92	6.95	6.91	qfq	4,426,233	30,735,547	-0.71%
2023-07-25	6.91	7.00	6.91	7.00	6.96	qfq	5,285,726	36,838,843	1.45%
2023-07-24	6.94	6.94	6.83	6.90	6.86	qfq	4,670,661	32,196,305	-0.14%
2023-07-21	6.90	6.96	6.85	6.91	6.87	qfq	6,049,330	41,764,812	-0.43%
2023-07-20	7.08	7.12	6.93	6.94	6.90	qfq	9,474,562	66,360,915	-2.12%
2023-07-19	7.20	7.25	7.05	7.09	7.04	qfq	7,325,339	52,106,297	-1.53%
2023-07-18	7.26	7.28	7.11	7.20	7.15	qfq	9,622,100	69,092,067	-1.23%