SECURITY DETAIL · RAW DATA

神剑股份002361.SZ

ASZSECNYSTOCK

最近收盘价9.562026-07-17

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）81,191,621

成交额（元）794,592,838

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
2025-07-11	2025-07-21	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-12	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.36	10.36	9.35	9.56	9.56	qfq	81,191,621	794,592,838	-7.18%
2026-07-16	10.51	10.73	10.25	10.30	10.30	qfq	63,113,318	658,246,330	-3.01%
2026-07-15	10.77	11.00	10.44	10.62	10.62	qfq	97,005,578	1,045,129,203	-1.76%
2026-07-14	11.00	11.07	10.31	10.81	10.81	qfq	135,233,245	1,425,923,143	-5.67%
2026-07-13	12.86	12.86	11.46	11.46	11.46	qfq	118,070,222	1,375,007,850	-9.98%
2026-07-10	11.69	12.73	11.44	12.73	12.73	qfq	88,148,907	1,070,588,623	10.03%
2026-07-09	11.39	11.60	10.96	11.57	11.57	qfq	76,795,521	868,756,794	2.03%
2026-07-08	11.97	12.06	11.33	11.34	11.34	qfq	94,989,917	1,101,516,787	-5.18%
2026-07-07	12.38	12.88	11.91	11.96	11.96	qfq	131,046,089	1,608,205,157	-6.49%
2026-07-06	14.49	14.98	12.79	12.79	12.79	qfq	141,740,284	1,935,367,519	-9.99%
2026-07-03	14.60	15.49	14.20	14.21	14.21	qfq	136,288,813	2,001,011,905	-3.60%
2026-07-02	14.70	15.53	14.47	14.74	14.74	qfq	142,565,568	2,149,144,744	-1.27%
2026-07-01	14.90	15.35	14.63	14.93	14.93	qfq	144,740,699	2,176,576,083	-0.80%
2026-06-30	14.38	15.33	14.32	15.05	15.05	qfq	186,127,222	2,778,050,077	3.86%
2026-06-29	14.06	14.50	13.43	14.49	14.49	qfq	169,550,998	2,403,369,428	5.38%
2026-06-26	13.70	14.19	13.08	13.75	13.75	qfq	149,355,495	2,056,459,821	-0.22%
2026-06-25	13.89	14.35	13.56	13.78	13.78	qfq	86,358,809	1,194,779,585	-1.78%
2026-06-24	14.05	14.14	13.31	14.03	14.03	qfq	93,075,600	1,285,592,528	0.07%
2026-06-23	14.50	14.74	13.97	14.02	14.02	qfq	101,726,106	1,451,250,117	-4.95%
2026-06-22	15.00	15.13	14.26	14.75	14.75	qfq	143,832,159	2,105,547,047	-2.70%
2026-06-18	15.34	15.85	14.75	15.16	15.16	qfq	144,785,927	2,203,083,574	-2.94%
2026-06-17	16.00	16.55	15.51	15.62	15.62	qfq	179,449,153	2,875,779,723	-2.80%
2026-06-16	16.18	16.69	15.46	16.07	16.07	qfq	202,389,950	3,254,413,646	0.88%
2026-06-15	15.72	16.21	15.05	15.93	15.93	qfq	175,853,456	2,781,472,950	1.21%
2026-06-12	16.82	17.55	15.72	15.74	15.74	qfq	228,168,299	3,790,051,173	-9.90%
2026-06-11	18.01	18.59	17.19	17.47	17.47	qfq	296,310,252	5,200,731,410	-8.53%
2026-06-10	17.75	19.53	17.27	19.10	19.10	qfq	351,814,204	6,470,603,016	7.61%
2026-06-09	18.42	18.95	17.33	17.75	17.75	qfq	286,582,173	5,146,916,710	-4.00%
2026-06-08	17.51	18.49	17.51	18.49	18.49	qfq	264,066,328	4,823,312,810	9.99%
2026-06-05	15.45	16.81	15.15	16.81	16.81	qfq	148,537,145	2,421,921,852	10.01%
2026-06-04	15.15	15.48	15.06	15.28	15.28	qfq	64,316,064	979,964,050	-0.33%
2026-06-03	15.08	15.84	15.03	15.33	15.33	qfq	90,853,127	1,397,712,420	1.73%
2026-06-02	15.12	15.28	14.47	15.07	15.07	qfq	75,433,351	1,121,382,488	-0.33%
2026-06-01	15.24	15.50	15.07	15.12	15.12	qfq	62,935,205	961,424,721	-0.72%
2026-05-29	16.33	16.36	15.11	15.23	15.23	qfq	99,336,016	1,546,706,004	-6.28%
2026-05-28	15.86	16.34	15.79	16.25	16.25	qfq	96,030,910	1,542,975,648	2.65%
2026-05-27	16.98	17.05	15.65	15.83	15.83	qfq	130,446,476	2,099,958,160	-6.44%
2026-05-26	17.53	17.55	16.60	16.92	16.92	qfq	109,071,112	1,852,315,278	-5.21%
2026-05-25	17.71	18.20	17.05	17.85	17.85	qfq	141,534,042	2,511,926,638	2.82%
2026-05-22	17.09	17.70	16.69	17.36	17.36	qfq	95,820,057	1,657,373,233	0.35%
2026-05-21	17.80	18.28	16.91	17.30	17.30	qfq	113,601,964	2,001,487,342	-1.82%
2026-05-20	18.01	18.10	17.53	17.62	17.62	qfq	109,635,412	1,945,602,361	-3.66%
2026-05-19	18.74	19.00	17.70	18.29	18.29	qfq	167,125,595	3,046,792,970	-3.28%
2026-05-18	18.40	19.50	18.06	18.91	18.91	qfq	161,328,976	3,058,094,840	0.00%
2026-05-15	18.35	19.58	17.88	18.91	18.91	qfq	176,592,618	3,327,372,967	1.01%
2026-05-14	20.68	20.68	18.69	18.72	18.72	qfq	207,894,015	4,022,465,319	-9.43%
2026-05-13	20.01	21.20	19.80	20.67	20.67	qfq	193,873,026	3,983,008,837	2.07%
2026-05-12	22.03	22.03	20.07	20.25	20.25	qfq	234,228,198	4,872,610,281	-8.99%
2026-05-11	21.65	22.64	21.04	22.25	22.25	qfq	275,825,953	6,015,900,397	1.60%
2026-05-08	21.50	23.55	21.14	21.90	21.90	qfq	336,762,994	7,547,372,005	1.39%
2026-05-07	21.21	21.70	20.98	21.60	21.60	qfq	245,172,798	5,247,485,227	1.84%
2026-05-06	20.70	21.69	20.70	21.21	21.21	qfq	233,637,606	4,975,164,746	3.21%
2026-04-30	20.41	20.82	19.91	20.55	20.55	qfq	225,712,108	4,627,751,617	2.49%
2026-04-29	19.86	20.82	19.62	20.05	20.05	qfq	242,571,891	4,881,056,753	0.15%
2026-04-28	20.66	21.91	19.90	20.02	20.02	qfq	306,512,565	6,367,332,614	-7.57%
2026-04-27	20.39	21.98	20.39	21.66	21.66	qfq	254,569,743	5,469,426,625	0.93%
2026-04-24	22.77	23.39	21.20	21.46	21.46	qfq	321,971,745	7,154,991,095	-6.66%
2026-04-23	23.65	23.80	22.05	22.99	22.99	qfq	315,584,637	7,229,819,154	-2.79%
2026-04-22	22.46	23.95	21.97	23.65	23.65	qfq	347,895,123	8,107,409,106	4.23%
2026-04-21	21.47	22.69	21.35	22.69	22.69	qfq	357,333,572	7,989,455,968	9.99%
2026-04-20	18.85	20.63	18.75	20.63	20.63	qfq	325,136,219	6,450,268,984	10.03%
2026-04-17	18.80	19.70	18.34	18.75	18.75	qfq	346,403,548	6,553,073,325	-2.65%
2026-04-16	18.50	20.39	17.55	19.26	19.26	qfq	471,952,445	8,991,980,701	3.88%
2026-04-15	16.85	18.54	16.60	18.54	18.54	qfq	308,768,619	5,460,270,542	10.03%
2026-04-14	16.55	17.09	16.36	16.85	16.85	qfq	275,567,690	4,600,440,773	0.90%
2026-04-13	16.48	17.38	16.18	16.70	16.70	qfq	286,737,779	4,814,087,415	1.27%
2026-04-10	16.41	17.64	16.17	16.49	16.49	qfq	301,581,501	5,096,629,431	0.49%
2026-04-09	16.78	17.10	16.29	16.41	16.41	qfq	292,936,115	4,882,955,469	-2.21%
2026-04-08	15.41	16.78	15.41	16.78	16.78	qfq	152,353,677	2,484,530,963	10.03%
2026-04-07	15.85	16.47	14.80	15.25	15.25	qfq	243,718,984	3,788,247,672	-3.11%
2026-04-03	17.12	17.26	15.66	15.74	15.74	qfq	306,654,896	4,982,493,187	-8.96%
2026-04-02	17.10	18.30	16.40	17.29	17.29	qfq	343,380,651	5,977,900,916	1.71%
2026-04-01	17.00	18.00	16.00	17.00	17.00	qfq	409,750,435	7,017,316,761	3.03%
2026-03-31	16.15	16.50	15.83	16.50	16.50	qfq	191,788,022	3,149,143,535	10.00%
2026-03-30	13.37	15.00	13.21	15.00	15.00	qfq	230,003,127	3,313,354,670	9.97%
2026-03-27	12.02	13.64	12.01	13.64	13.64	qfq	268,141,155	3,538,826,350	10.00%
2026-03-26	11.51	12.40	11.19	12.40	12.40	qfq	158,137,215	1,875,878,838	10.03%
2026-03-25	11.12	11.39	11.12	11.27	11.27	qfq	51,092,742	576,381,729	1.53%
2026-03-24	11.12	11.19	10.73	11.10	11.10	qfq	56,937,883	625,823,898	1.83%
2026-03-23	10.86	11.47	10.76	10.90	10.90	qfq	68,678,282	760,785,315	-2.94%
2026-03-20	12.01	12.08	11.23	11.23	11.23	qfq	65,583,090	756,369,003	-5.63%
2026-03-19	12.07	12.19	11.82	11.90	11.90	qfq	60,424,126	722,976,154	-3.80%
2026-03-18	12.00	12.53	11.64	12.37	12.37	qfq	85,559,642	1,038,642,846	3.08%
2026-03-17	12.75	12.84	12.00	12.00	12.00	qfq	90,786,388	1,112,991,480	-5.88%
2026-03-16	12.51	13.05	12.51	12.75	12.75	qfq	71,511,420	915,148,452	0.79%
2026-03-13	13.25	13.47	12.44	12.65	12.65	qfq	119,789,626	1,546,034,122	-6.78%
2026-03-12	13.34	13.94	13.09	13.57	13.57	qfq	161,379,491	2,191,703,359	0.74%
2026-03-11	12.85	13.88	12.62	13.47	13.47	qfq	179,603,773	2,407,297,521	4.82%
2026-03-10	12.64	13.08	12.61	12.85	12.85	qfq	78,418,273	1,003,128,621	2.64%
2026-03-09	12.37	12.78	12.23	12.52	12.52	qfq	68,637,851	853,778,727	-1.65%
2026-03-06	12.59	13.14	12.51	12.73	12.73	qfq	84,788,424	1,087,778,771	-1.24%
2026-03-05	12.69	13.06	12.35	12.89	12.89	qfq	97,221,283	1,229,330,946	3.87%
2026-03-04	12.15	12.59	11.72	12.41	12.41	qfq	79,334,121	981,482,254	0.32%
2026-03-03	13.81	13.84	12.37	12.37	12.37	qfq	148,163,910	1,897,879,950	-9.97%
2026-03-02	13.87	14.43	13.61	13.74	13.74	qfq	161,119,373	2,252,799,864	-2.48%
2026-02-27	14.13	14.63	14.06	14.09	14.09	qfq	153,511,152	2,192,987,138	-1.33%
2026-02-26	14.01	14.63	13.90	14.28	14.28	qfq	202,874,073	2,887,694,963	-1.11%
2026-02-25	13.44	14.77	13.31	14.44	14.44	qfq	263,664,222	3,791,287,327	7.52%
2026-02-24	13.19	13.60	13.19	13.43	13.43	qfq	148,849,917	1,996,063,839	3.95%
2026-02-13	13.40	13.89	12.90	12.92	12.92	qfq	153,770,163	2,046,754,728	-2.49%
2026-02-12	13.70	14.11	13.02	13.25	13.25	qfq	202,354,573	2,719,965,368	-5.49%
2026-02-11	14.30	15.30	14.00	14.02	14.02	qfq	229,430,127	3,360,538,101	-5.14%
2026-02-10	14.91	15.45	13.45	14.78	14.78	qfq	283,521,937	4,158,403,347	-1.07%
2026-02-09	15.52	16.09	14.80	14.94	14.94	qfq	296,464,830	4,531,967,281	-1.97%
2026-02-06	14.10	15.24	13.57	15.24	15.24	qfq	307,029,817	4,446,215,403	10.04%
2026-02-05	12.37	13.85	12.13	13.85	13.85	qfq	210,142,739	2,734,320,510	10.01%
2026-02-04	13.06	13.36	12.54	12.59	12.59	qfq	239,019,088	3,093,710,886	-1.79%
2026-02-03	11.88	12.82	11.65	12.82	12.82	qfq	207,587,284	2,577,656,038	10.04%
2026-02-02	11.80	12.35	11.62	11.65	11.65	qfq	121,177,547	1,443,729,783	-2.10%
2026-01-30	12.15	12.75	11.75	11.90	11.90	qfq	199,576,946	2,423,071,773	-3.88%
2026-01-29	11.86	12.98	11.85	12.38	12.38	qfq	237,477,546	2,965,545,736	4.47%
2026-01-28	11.69	12.22	11.15	11.85	11.85	qfq	162,460,324	1,886,327,566	2.33%
2026-01-27	11.20	11.70	11.16	11.58	11.58	qfq	118,443,885	1,360,271,332	3.30%
2026-01-26	12.27	12.27	11.21	11.21	11.21	qfq	168,220,983	1,940,425,062	-10.03%
2026-01-23	11.73	12.78	11.58	12.46	12.46	qfq	209,274,068	2,558,076,314	6.95%
2026-01-22	11.17	11.79	11.06	11.65	11.65	qfq	187,365,664	2,152,838,823	4.39%
2026-01-21	11.38	12.15	11.06	11.16	11.16	qfq	220,415,159	2,531,479,482	-6.14%
2026-01-20	12.67	13.08	11.89	11.89	11.89	qfq	228,230,828	2,767,349,167	-9.99%
2026-01-19	13.21	13.57	13.21	13.21	13.21	qfq	121,654,858	1,609,498,078	-10.01%
2026-01-16	14.68	14.68	14.68	14.68	14.68	qfq	5,418,700	79,546,516	-9.99%
2026-01-15	16.31	16.31	16.31	16.31	16.31	qfq	18,336,600	299,069,946	-9.99%
2026-01-14	17.30	18.13	16.80	18.12	18.12	qfq	307,378,464	5,417,050,422	9.95%
2026-01-13	16.47	17.45	15.12	16.48	16.48	qfq	288,171,233	4,627,472,645	-1.90%
2026-01-12	15.60	17.10	15.60	16.80	16.80	qfq	288,597,105	4,687,985,405	7.69%
2026-01-09	16.00	16.88	15.40	15.60	15.60	qfq	319,704,095	5,117,825,130	-1.58%
2026-01-08	14.25	15.85	14.22	15.85	15.85	qfq	312,634,982	4,763,742,124	9.99%
2026-01-07	13.86	15.49	13.80	14.41	14.41	qfq	287,407,538	4,175,281,523	-0.35%
2026-01-06	13.50	14.80	13.10	14.46	14.46	qfq	320,984,965	4,494,908,489	5.55%
2026-01-05	14.34	14.95	12.98	13.70	13.70	qfq	308,008,567	4,280,992,336	-4.46%
2025-12-31	12.61	14.34	12.25	14.34	14.34	qfq	381,397,355	5,096,789,975	9.97%
2025-12-30	13.97	14.28	13.04	13.04	13.04	qfq	364,129,233	4,908,297,379	-10.01%
2025-12-29	14.47	14.49	14.06	14.49	14.49	qfq	185,686,395	2,681,343,786	10.02%
2025-12-26	13.17	13.17	13.17	13.17	13.17	qfq	12,684,596	167,056,129	10.03%
2025-12-25	11.97	11.97	11.70	11.97	11.97	qfq	78,246,843	934,260,609	10.02%
2025-12-24	9.57	10.88	9.57	10.88	10.88	qfq	259,862,635	2,647,395,140	10.01%
2025-12-23	9.88	9.89	9.51	9.89	9.89	qfq	336,538,780	3,318,831,447	10.01%
2025-12-22	8.99	8.99	8.25	8.99	8.99	qfq	255,090,450	2,224,915,797	10.04%
2025-12-19	7.70	8.17	7.61	8.17	8.17	qfq	250,705,159	1,986,361,029	9.96%
2025-12-18	6.69	7.43	6.64	7.43	7.43	qfq	64,010,254	471,821,378	10.07%
2025-12-17	6.92	7.06	6.64	6.75	6.75	qfq	59,801,802	405,470,692	-3.30%
2025-12-16	7.07	7.10	6.87	6.98	6.98	qfq	68,147,513	475,429,092	-2.24%
2025-12-15	6.82	7.45	6.77	7.14	7.14	qfq	107,904,672	766,100,544	5.31%
2025-12-12	6.71	6.98	6.65	6.78	6.78	qfq	60,191,126	412,473,243	0.59%
2025-12-11	6.60	6.75	6.60	6.74	6.74	qfq	36,580,098	244,878,326	1.81%
2025-12-10	6.55	6.66	6.53	6.62	6.62	qfq	22,146,514	146,024,786	0.46%
2025-12-09	6.66	6.76	6.58	6.59	6.59	qfq	33,521,821	222,936,284	-1.93%
2025-12-08	6.69	6.81	6.68	6.72	6.72	qfq	47,098,611	317,804,848	0.90%
2025-12-05	6.49	6.67	6.44	6.66	6.66	qfq	36,090,198	237,711,934	1.68%
2025-12-04	6.51	6.71	6.51	6.55	6.55	qfq	43,462,788	286,546,417	-0.91%
2025-12-03	6.65	6.74	6.46	6.61	6.61	qfq	80,814,302	530,266,614	-2.94%
2025-12-02	6.45	7.05	6.38	6.81	6.81	qfq	113,366,713	784,316,486	6.24%
2025-12-01	6.51	6.66	6.40	6.41	6.41	qfq	33,687,700	220,213,594	1.10%
2025-11-28	6.27	6.34	6.24	6.34	6.34	qfq	10,119,200	63,779,824	1.12%
2025-11-27	6.27	6.32	6.24	6.27	6.27	qfq	9,753,100	61,271,827	0.00%
2025-11-26	6.41	6.41	6.24	6.27	6.27	qfq	26,327,075	166,286,366	-2.64%
2025-11-25	6.43	6.51	6.34	6.44	6.44	qfq	13,640,750	87,855,483	0.16%
2025-11-24	6.36	6.47	6.26	6.43	6.43	qfq	18,363,404	117,033,529	2.55%
2025-11-21	6.49	6.59	6.27	6.27	6.27	qfq	24,131,242	155,004,014	-3.83%
2025-11-20	6.51	6.66	6.49	6.52	6.52	qfq	21,997,404	144,605,070	0.31%
2025-11-19	6.63	6.64	6.46	6.50	6.50	qfq	22,154,060	144,483,290	-1.96%
2025-11-18	6.75	6.78	6.56	6.63	6.63	qfq	30,256,131	201,376,323	-2.36%
2025-11-17	6.75	6.92	6.73	6.79	6.79	qfq	31,993,300	219,103,039	1.34%
2025-11-14	6.79	6.84	6.70	6.70	6.70	qfq	18,771,308	127,099,762	-1.76%
2025-11-13	6.86	6.90	6.79	6.82	6.82	qfq	22,828,727	155,980,171	-0.44%
2025-11-12	6.72	6.86	6.70	6.85	6.85	qfq	25,911,318	175,783,248	0.88%
2025-11-11	6.75	6.87	6.71	6.79	6.79	qfq	28,886,062	196,511,526	1.34%
2025-11-10	6.68	6.74	6.57	6.70	6.70	qfq	24,936,928	166,040,895	0.75%
2025-11-07	6.71	6.79	6.63	6.65	6.65	qfq	24,471,428	164,090,714	-1.34%
2025-11-06	6.56	6.75	6.54	6.74	6.74	qfq	38,180,900	255,161,737	2.74%
2025-11-05	6.50	6.59	6.49	6.56	6.56	qfq	12,621,000	82,693,058	-0.46%
2025-11-04	6.73	6.74	6.54	6.59	6.59	qfq	24,176,984	160,168,278	-2.23%
2025-11-03	6.75	6.80	6.63	6.74	6.74	qfq	36,874,218	247,970,897	3.06%
2025-10-31	6.60	6.68	6.54	6.54	6.54	qfq	22,470,241	148,412,907	-0.61%
2025-10-30	6.55	6.67	6.48	6.58	6.58	qfq	26,284,482	173,002,831	0.46%
2025-10-29	6.57	6.58	6.47	6.55	6.55	qfq	15,789,864	103,009,712	-0.76%
2025-10-28	6.50	6.62	6.45	6.60	6.60	qfq	18,686,275	122,791,878	1.07%
2025-10-27	6.63	6.65	6.50	6.53	6.53	qfq	22,243,724	145,588,803	-1.21%
2025-10-24	6.56	6.67	6.53	6.61	6.61	qfq	21,755,900	144,026,355	0.76%
2025-10-23	6.53	6.58	6.45	6.56	6.56	qfq	16,484,751	107,515,400	0.46%
2025-10-22	6.41	6.56	6.37	6.53	6.53	qfq	15,594,117	101,338,941	1.40%
2025-10-21	6.37	6.46	6.33	6.44	6.44	qfq	13,241,918	85,022,583	1.10%
2025-10-20	6.51	6.53	6.31	6.37	6.37	qfq	17,437,600	111,445,223	-1.55%
2025-10-17	6.49	6.55	6.45	6.47	6.47	qfq	16,486,023	107,042,204	-0.31%
2025-10-16	6.66	6.73	6.47	6.49	6.49	qfq	20,387,260	133,453,089	-1.96%
2025-10-15	6.57	6.63	6.50	6.62	6.62	qfq	21,779,100	143,021,224	0.76%
2025-10-14	6.52	6.71	6.50	6.57	6.57	qfq	33,990,284	224,477,954	1.39%
2025-10-13	6.28	6.51	6.28	6.48	6.48	qfq	23,778,500	153,278,112	-1.22%
2025-10-10	6.28	6.61	6.26	6.56	6.56	qfq	46,591,412	302,332,068	4.63%
2025-10-09	6.13	6.30	6.10	6.27	6.27	qfq	18,885,800	117,918,862	2.28%
2025-09-30	6.20	6.22	6.12	6.13	6.13	qfq	15,360,400	94,703,099	-0.49%
2025-09-29	6.15	6.18	6.05	6.16	6.16	qfq	17,522,400	107,538,588	-0.16%
2025-09-26	6.20	6.27	6.15	6.17	6.17	qfq	14,350,528	88,936,979	-0.80%
2025-09-25	6.33	6.35	6.21	6.22	6.22	qfq	17,528,465	109,792,340	-1.89%
2025-09-24	6.21	6.37	6.15	6.34	6.34	qfq	18,328,886	115,508,973	1.44%
2025-09-23	6.44	6.44	6.14	6.25	6.25	qfq	24,129,476	150,774,652	-2.19%
2025-09-22	6.33	6.41	6.23	6.39	6.39	qfq	18,426,610	116,477,222	0.63%
2025-09-19	6.49	6.55	6.34	6.35	6.35	qfq	24,634,925	158,139,735	-2.61%
2025-09-18	6.55	6.74	6.46	6.52	6.52	qfq	44,574,332	294,763,420	0.46%
2025-09-17	6.47	6.55	6.44	6.49	6.49	qfq	16,152,505	104,903,804	0.00%
2025-09-16	6.40	6.51	6.38	6.49	6.49	qfq	17,375,850	112,303,426	1.25%
2025-09-15	6.52	6.53	6.40	6.41	6.41	qfq	18,786,000	120,870,241	-1.84%
2025-09-12	6.45	6.56	6.43	6.53	6.53	qfq	25,777,521	167,646,233	0.77%
2025-09-11	6.42	6.50	6.36	6.48	6.48	qfq	18,603,400	119,755,116	0.62%
2025-09-10	6.46	6.47	6.40	6.44	6.44	qfq	13,267,868	85,367,344	-0.16%
2025-09-09	6.57	6.57	6.40	6.45	6.45	qfq	27,793,600	179,589,073	-1.53%
2025-09-08	6.43	6.56	6.39	6.55	6.55	qfq	24,699,066	159,785,086	1.87%
2025-09-05	6.39	6.43	6.29	6.43	6.43	qfq	21,538,800	137,611,183	0.63%
2025-09-04	6.47	6.51	6.30	6.39	6.39	qfq	25,715,582	165,660,187	-0.78%
2025-09-03	6.72	6.75	6.41	6.44	6.44	qfq	30,382,582	198,970,778	-4.17%
2025-09-02	6.74	6.76	6.51	6.72	6.72	qfq	38,429,598	255,438,896	-0.44%
2025-09-01	6.79	6.80	6.69	6.75	6.75	qfq	26,839,028	180,647,087	-0.59%
2025-08-29	6.90	6.90	6.74	6.79	6.79	qfq	33,718,100	229,325,479	-1.59%
2025-08-28	6.88	7.08	6.61	6.90	6.90	qfq	51,694,969	353,727,622	1.02%
2025-08-27	7.07	7.17	6.80	6.83	6.83	qfq	51,596,900	362,509,410	-3.39%
2025-08-26	7.10	7.12	7.02	7.07	7.07	qfq	29,295,300	207,064,198	-0.42%
2025-08-25	7.12	7.17	7.02	7.10	7.10	qfq	34,711,206	246,170,966	0.42%
2025-08-22	7.15	7.15	6.98	7.07	7.07	qfq	35,162,514	248,011,327	-0.70%
2025-08-21	7.26	7.27	7.07	7.12	7.12	qfq	37,139,000	265,722,798	-1.66%
2025-08-20	7.30	7.30	7.17	7.24	7.24	qfq	32,781,589	236,955,662	-1.09%
2025-08-19	7.40	7.43	7.21	7.32	7.32	qfq	46,387,896	338,620,022	-1.21%
2025-08-18	7.28	7.43	7.28	7.41	7.41	qfq	65,799,968	484,895,754	2.49%
2025-08-15	7.18	7.39	7.15	7.23	7.23	qfq	45,944,965	332,245,477	1.26%
2025-08-14	7.43	7.43	7.12	7.14	7.14	qfq	72,716,604	526,469,998	-4.16%
2025-08-13	7.35	7.60	7.31	7.45	7.45	qfq	77,516,942	577,423,509	2.05%
2025-08-12	7.34	7.43	7.16	7.30	7.30	qfq	60,663,401	441,940,760	0.14%
2025-08-11	7.26	7.36	7.22	7.29	7.29	qfq	59,822,768	435,342,502	-0.68%
2025-08-08	7.25	7.47	7.20	7.34	7.34	qfq	79,533,820	584,418,639	1.80%
2025-08-07	7.22	7.41	7.15	7.21	7.21	qfq	62,248,550	449,520,694	-1.10%
2025-08-06	7.30	7.45	7.24	7.29	7.29	qfq	90,999,108	666,519,181	-0.14%
2025-08-05	7.23	7.55	7.13	7.30	7.30	qfq	129,729,136	944,391,308	1.67%
2025-08-04	6.61	7.36	6.58	7.18	7.18	qfq	119,926,161	842,141,592	7.16%
2025-08-01	6.69	6.86	6.64	6.70	6.70	qfq	60,337,858	406,667,165	-0.15%
2025-07-31	6.82	6.88	6.69	6.71	6.71	qfq	84,745,782	574,607,249	-1.32%
2025-07-30	7.00	7.19	6.77	6.80	6.80	qfq	170,018,218	1,184,766,570	-1.59%
2025-07-29	6.27	6.91	6.24	6.91	6.91	qfq	161,511,473	1,102,389,082	10.03%
2025-07-28	6.25	6.32	6.22	6.28	6.28	qfq	20,881,104	131,012,689	0.32%
2025-07-25	6.31	6.33	6.22	6.26	6.26	qfq	19,058,997	119,243,140	-0.63%
2025-07-24	6.24	6.34	6.23	6.30	6.30	qfq	23,045,757	144,861,629	0.80%
2025-07-23	6.40	6.42	6.25	6.25	6.25	qfq	37,164,900	234,491,657	-2.80%
2025-07-22	6.43	6.46	6.36	6.43	6.43	qfq	26,720,653	170,865,945	0.47%
2025-07-21	6.36	6.42	6.30	6.40	6.40	qfq	35,755,650	227,897,320	0.16%
2025-07-18	6.39	6.48	6.34	6.39	6.34	qfq	27,498,500	175,689,209	0.95%
2025-07-17	6.31	6.36	6.26	6.33	6.28	qfq	18,516,700	116,804,293	0.96%
2025-07-16	6.34	6.39	6.25	6.27	6.22	qfq	21,089,000	132,955,655	-1.10%
2025-07-15	6.38	6.45	6.31	6.34	6.29	qfq	27,312,406	173,722,598	-1.55%
2025-07-14	6.26	6.48	6.23	6.44	6.39	qfq	42,781,420	272,366,235	2.22%
2025-07-11	6.36	6.37	6.25	6.30	6.25	qfq	25,661,600	161,393,178	-0.79%
2025-07-10	6.29	6.48	6.20	6.35	6.30	qfq	49,202,000	310,850,475	1.28%
2025-07-09	6.16	6.50	6.14	6.27	6.22	qfq	62,513,900	397,591,248	1.79%
2025-07-08	6.12	6.17	6.08	6.16	6.11	qfq	17,568,800	107,804,748	0.82%
2025-07-07	6.19	6.19	6.09	6.11	6.06	qfq	17,758,940	108,720,720	-1.29%
2025-07-04	6.22	6.31	6.12	6.19	6.14	qfq	32,500,840	201,804,258	0.00%
2025-07-03	6.15	6.24	6.13	6.19	6.14	qfq	18,444,300	113,832,548	0.16%
2025-07-02	6.20	6.26	6.15	6.18	6.13	qfq	21,573,900	133,578,156	-0.64%
2025-07-01	6.26	6.33	6.15	6.22	6.17	qfq	25,459,500	158,877,683	-0.80%
2025-06-30	6.19	6.28	6.19	6.27	6.22	qfq	22,404,500	140,098,922	1.29%
2025-06-27	6.19	6.24	6.15	6.19	6.14	qfq	25,730,540	159,566,175	-0.64%
2025-06-26	6.11	6.36	6.09	6.23	6.18	qfq	50,800,000	316,873,032	1.80%
2025-06-25	6.06	6.15	6.03	6.12	6.07	qfq	28,070,100	171,149,880	0.99%
2025-06-24	5.99	6.12	5.95	6.06	6.01	qfq	24,375,200	147,300,025	0.66%
2025-06-23	5.75	6.07	5.72	6.02	5.97	qfq	31,955,954	189,794,944	1.69%
2025-06-20	6.02	6.20	5.91	5.92	5.87	qfq	44,297,800	266,762,368	3.32%
2025-06-19	5.92	5.92	5.71	5.73	5.69	qfq	22,625,100	131,133,651	-3.05%
2025-06-18	6.00	6.03	5.85	5.91	5.86	qfq	24,773,300	146,542,120	-2.15%
2025-06-17	6.09	6.12	6.01	6.04	5.99	qfq	18,648,100	112,700,414	-1.47%
2025-06-16	6.08	6.14	6.07	6.13	6.08	qfq	18,414,900	112,585,757	1.16%
2025-06-13	6.05	6.13	6.03	6.06	6.01	qfq	22,766,246	138,398,504	0.17%
2025-06-12	6.07	6.07	5.99	6.05	6.00	qfq	20,133,304	121,540,038	-0.33%
2025-06-11	6.08	6.18	6.06	6.07	6.02	qfq	18,341,904	111,916,629	-0.16%
2025-06-10	6.19	6.22	6.02	6.08	6.03	qfq	27,353,600	167,192,607	-1.78%
2025-06-09	6.15	6.23	6.15	6.19	6.14	qfq	21,684,300	134,363,407	0.16%
2025-06-06	6.19	6.22	6.06	6.18	6.13	qfq	28,812,288	176,920,520	-0.48%
2025-06-05	6.28	6.30	6.17	6.21	6.16	qfq	32,389,180	200,835,954	-1.74%
2025-06-04	6.28	6.42	6.27	6.32	6.27	qfq	27,192,902	171,886,233	-0.47%
2025-06-03	6.29	6.40	6.28	6.35	6.30	qfq	29,003,202	183,553,841	1.93%
2025-05-30	6.42	6.44	6.22	6.23	6.18	qfq	28,163,580	177,589,469	-2.66%
2025-05-29	6.34	6.48	6.32	6.40	6.35	qfq	35,327,680	226,537,524	0.00%
2025-05-28	6.26	6.56	6.16	6.40	6.35	qfq	51,817,200	328,675,085	1.59%
2025-05-27	6.23	6.35	6.15	6.30	6.25	qfq	31,426,200	196,227,639	0.48%
2025-05-26	6.22	6.30	6.13	6.27	6.22	qfq	28,924,700	179,782,332	1.13%
2025-05-23	6.21	6.34	6.19	6.20	6.15	qfq	32,084,608	200,616,321	-0.48%
2025-05-22	6.39	6.45	6.21	6.23	6.18	qfq	44,649,708	282,305,845	-2.35%
2025-05-21	6.65	6.66	6.37	6.38	6.33	qfq	60,786,402	392,098,965	-3.19%
2025-05-20	6.68	6.79	6.56	6.59	6.54	qfq	66,253,155	440,100,701	-1.05%
2025-05-19	6.64	6.77	6.39	6.66	6.61	qfq	83,036,502	549,281,810	2.46%
2025-05-16	6.30	6.73	6.23	6.50	6.45	qfq	115,605,302	760,234,797	-0.46%
2025-05-15	6.23	6.81	6.15	6.53	6.48	qfq	156,295,500	1,046,159,854	5.49%
2025-05-14	6.20	6.32	6.15	6.19	6.14	qfq	38,607,047	238,953,053	-0.96%
2025-05-13	6.45	6.45	6.22	6.25	6.20	qfq	58,591,003	369,464,191	-3.25%
2025-05-12	6.12	6.49	6.08	6.46	6.41	qfq	84,911,600	536,413,109	6.08%
2025-05-09	6.34	6.34	6.06	6.09	6.04	qfq	54,616,500	335,946,855	-3.64%
2025-05-08	6.15	6.33	6.11	6.32	6.27	qfq	72,905,500	454,510,386	3.10%
2025-05-07	6.02	6.16	6.00	6.13	6.08	qfq	60,837,100	369,961,113	2.85%
2025-05-06	5.80	5.96	5.80	5.96	5.91	qfq	39,191,348	231,604,481	3.65%
2025-04-30	5.72	5.79	5.70	5.75	5.71	qfq	26,364,809	151,661,323	0.88%
2025-04-29	5.53	5.75	5.53	5.70	5.66	qfq	32,724,709	186,278,737	2.15%
2025-04-28	5.73	5.73	5.56	5.58	5.54	qfq	31,817,100	178,494,859	-3.13%
2025-04-25	5.75	5.87	5.63	5.76	5.71	qfq	39,883,855	229,660,559	1.77%
2025-04-24	5.77	5.78	5.64	5.66	5.62	qfq	29,868,508	170,091,646	-2.41%
2025-04-23	5.68	5.83	5.67	5.80	5.75	qfq	38,216,209	220,690,236	2.11%
2025-04-22	5.76	5.78	5.63	5.68	5.64	qfq	29,159,999	165,686,510	-1.39%
2025-04-21	5.54	5.83	5.52	5.76	5.71	qfq	37,532,799	214,118,532	3.41%
2025-04-18	5.60	5.63	5.46	5.57	5.53	qfq	32,558,599	180,076,069	-0.54%
2025-04-17	5.52	5.70	5.48	5.60	5.56	qfq	32,000,800	180,453,931	0.36%
2025-04-16	5.85	5.86	5.56	5.58	5.54	qfq	42,667,206	242,173,062	-4.45%
2025-04-15	5.83	5.93	5.72	5.84	5.79	qfq	43,813,700	254,780,013	0.34%
2025-04-14	5.79	5.97	5.77	5.82	5.77	qfq	43,863,200	256,497,934	1.93%
2025-04-11	5.62	5.89	5.60	5.71	5.67	qfq	55,716,100	322,774,949	0.18%
2025-04-10	5.70	5.83	5.64	5.70	5.66	qfq	66,776,046	383,444,510	1.97%
2025-04-09	5.23	5.70	4.90	5.59	5.55	qfq	84,005,100	449,255,261	2.95%
2025-04-08	5.62	5.84	5.35	5.43	5.39	qfq	87,136,069	478,900,476	-8.59%
2025-04-07	5.97	6.18	5.94	5.94	5.89	qfq	52,081,602	311,636,522	-10.00%
2025-04-03	6.67	6.97	6.51	6.60	6.55	qfq	93,949,027	633,537,269	-2.80%
2025-04-02	6.85	7.06	6.77	6.79	6.74	qfq	100,023,900	688,278,477	-3.00%
2025-04-01	6.55	7.26	6.54	7.00	6.95	qfq	162,468,446	1,140,839,838	6.06%
2025-03-31	6.55	6.67	6.28	6.60	6.55	qfq	75,272,700	487,944,979	0.46%
2025-03-28	6.98	7.01	6.55	6.57	6.52	qfq	121,194,100	815,688,733	-7.46%
2025-03-27	6.32	7.10	6.12	7.10	7.04	qfq	156,497,521	1,049,935,017	10.08%
2025-03-26	6.47	6.59	6.40	6.45	6.40	qfq	48,505,751	314,939,930	0.16%
2025-03-25	6.40	6.48	6.27	6.44	6.39	qfq	51,654,080	330,123,752	0.63%
2025-03-24	6.71	6.75	6.26	6.40	6.35	qfq	85,379,401	551,539,701	-5.88%
2025-03-21	7.02	7.15	6.75	6.80	6.75	qfq	83,454,646	578,865,034	-5.16%
2025-03-20	6.92	7.40	6.67	7.17	7.11	qfq	132,896,400	926,335,526	2.72%
2025-03-19	6.72	7.08	6.66	6.98	6.93	qfq	132,800,104	919,599,266	3.25%
2025-03-18	6.79	6.85	6.66	6.76	6.71	qfq	107,261,987	724,441,947	-1.17%
2025-03-17	6.89	7.18	6.76	6.84	6.79	qfq	152,355,304	1,053,123,769	-2.15%
2025-03-14	7.21	7.73	6.94	6.99	6.94	qfq	240,602,587	1,762,539,288	-0.57%
2025-03-13	6.41	7.03	6.40	7.03	6.97	qfq	130,688,051	879,461,426	10.02%
2025-03-12	6.10	6.70	6.07	6.39	6.34	qfq	159,491,775	1,005,465,907	4.93%
2025-03-11	6.02	6.18	5.98	6.09	6.04	qfq	92,871,027	563,074,939	0.66%
2025-03-10	6.25	6.40	6.02	6.05	6.00	qfq	173,719,702	1,066,948,928	-1.63%
2025-03-07	5.58	6.15	5.55	6.15	6.10	qfq	107,507,934	654,277,055	10.02%
2025-03-06	5.58	5.66	5.54	5.59	5.55	qfq	58,876,650	329,210,464	0.72%
2025-03-05	5.48	5.60	5.40	5.55	5.51	qfq	45,814,350	252,215,070	0.73%
2025-03-04	5.37	5.53	5.34	5.51	5.47	qfq	38,648,700	211,168,225	1.66%
2025-03-03	5.54	5.62	5.36	5.42	5.38	qfq	65,644,514	360,175,606	-3.39%
2025-02-28	5.78	5.87	5.60	5.61	5.57	qfq	69,080,000	395,451,926	-3.77%
2025-02-27	5.76	5.85	5.55	5.83	5.78	qfq	98,278,920	561,249,223	1.22%
2025-02-26	5.80	5.92	5.72	5.76	5.71	qfq	120,327,487	695,863,204	-2.37%
2025-02-25	5.80	6.28	5.60	5.90	5.85	qfq	216,396,497	1,270,653,884	3.33%
2025-02-24	5.20	5.71	5.20	5.71	5.67	qfq	63,191,800	352,810,084	10.02%
2025-02-21	5.20	5.23	5.12	5.19	5.15	qfq	44,137,800	228,056,745	-0.76%
2025-02-20	5.19	5.26	5.17	5.23	5.19	qfq	42,539,500	222,186,015	0.38%
2025-02-19	5.11	5.23	5.10	5.21	5.17	qfq	40,467,332	209,417,121	1.76%
2025-02-18	5.31	5.43	5.11	5.12	5.08	qfq	65,718,500	345,083,256	-4.48%
2025-02-17	5.29	5.40	5.21	5.36	5.32	qfq	74,689,680	396,533,143	3.08%
2025-02-14	5.16	5.38	5.11	5.20	5.16	qfq	72,119,591	376,639,767	0.97%
2025-02-13	5.23	5.33	5.14	5.15	5.11	qfq	46,571,730	241,968,133	-1.72%
2025-02-12	5.10	5.25	5.08	5.24	5.20	qfq	56,151,100	291,644,065	2.34%
2025-02-11	5.17	5.20	5.10	5.12	5.08	qfq	39,282,500	201,523,141	-1.54%
2025-02-10	5.15	5.22	5.09	5.20	5.16	qfq	59,268,200	305,133,005	0.97%
2025-02-07	5.09	5.22	5.06	5.15	5.11	qfq	64,664,528	332,569,373	0.78%
2025-02-06	4.94	5.15	4.91	5.11	5.07	qfq	64,485,628	326,314,587	2.20%
2025-02-05	4.87	5.10	4.82	5.00	4.96	qfq	58,547,841	290,377,087	2.88%
2025-01-27	5.08	5.15	4.86	4.86	4.82	qfq	52,746,500	261,059,119	-3.57%
2025-01-24	5.02	5.07	4.93	5.04	5.00	qfq	66,215,000	331,230,185	-0.59%
2025-01-23	5.30	5.41	5.04	5.07	5.03	qfq	104,723,000	545,005,032	-3.61%
2025-01-22	5.15	5.66	5.04	5.26	5.22	qfq	134,603,228	722,907,320	1.35%
2025-01-21	5.26	5.31	5.06	5.19	5.15	qfq	93,021,226	480,153,815	-1.33%
2025-01-20	5.46	5.52	5.20	5.26	5.22	qfq	115,910,132	616,812,658	-2.05%
2025-01-17	5.36	5.70	5.17	5.37	5.33	qfq	222,411,477	1,203,478,189	0.00%
2025-01-16	4.97	5.37	4.97	5.37	5.33	qfq	176,326,383	938,801,251	10.04%
2025-01-15	5.20	5.26	4.87	4.88	4.84	qfq	141,178,722	708,475,445	-6.15%
2025-01-14	4.80	5.25	4.63	5.20	5.16	qfq	192,288,621	954,532,625	6.12%
2025-01-13	5.10	5.14	4.90	4.90	4.86	qfq	181,081,827	896,063,767	-9.93%
2025-01-10	5.71	5.89	5.44	5.44	5.40	qfq	195,278,835	1,096,796,873	-9.93%
2025-01-09	6.15	6.40	5.56	6.04	5.99	qfq	296,153,056	1,770,791,438	1.17%
2025-01-08	5.87	6.41	5.58	5.97	5.92	qfq	294,563,189	1,757,044,639	-3.24%
2025-01-07	5.89	6.17	5.70	6.17	6.12	qfq	283,952,333	1,716,053,548	9.98%
2025-01-06	5.88	6.14	5.28	5.61	5.57	qfq	281,102,705	1,598,955,100	-4.43%
2025-01-03	5.70	5.87	5.55	5.87	5.82	qfq	289,808,819	1,679,074,428	9.93%
2025-01-02	5.70	6.00	5.32	5.34	5.30	qfq	306,437,721	1,734,789,224	-2.02%
2024-12-31	5.45	5.45	5.31	5.45	5.41	qfq	172,132,139	937,406,021	10.10%
2024-12-30	4.95	4.95	4.95	4.95	4.91	qfq	10,947,900	54,192,105	10.00%
2024-12-27	4.12	4.50	4.12	4.50	4.46	qfq	44,967,018	197,897,974	10.02%
2024-12-26	4.05	4.17	4.03	4.09	4.06	qfq	12,084,800	49,827,723	0.99%
2024-12-25	4.16	4.18	3.98	4.05	4.02	qfq	19,213,200	77,643,530	-2.88%
2024-12-24	4.14	4.24	4.10	4.17	4.14	qfq	14,921,270	62,081,385	1.71%
2024-12-23	4.35	4.38	4.09	4.10	4.07	qfq	26,076,800	109,345,833	-5.53%
2024-12-20	4.21	4.43	4.21	4.34	4.31	qfq	20,305,300	88,186,189	2.36%
2024-12-19	4.26	4.31	4.18	4.24	4.21	qfq	17,772,296	75,134,894	-0.70%
2024-12-18	4.27	4.33	4.21	4.27	4.24	qfq	18,709,126	79,982,811	0.00%
2024-12-17	4.48	4.51	4.25	4.27	4.24	qfq	31,296,800	136,090,531	-4.90%
2024-12-16	4.52	4.55	4.47	4.49	4.45	qfq	22,696,900	102,188,813	-0.66%
2024-12-13	4.58	4.61	4.50	4.52	4.48	qfq	35,359,500	160,462,176	-2.38%
2024-12-12	4.65	4.66	4.50	4.63	4.59	qfq	45,538,950	208,446,508	-1.07%
2024-12-11	4.82	4.85	4.65	4.68	4.64	qfq	75,470,500	355,517,746	-2.90%
2024-12-10	4.62	4.82	4.55	4.82	4.78	qfq	80,343,881	376,256,659	6.64%
2024-12-09	4.56	4.58	4.43	4.52	4.48	qfq	29,328,900	131,683,832	-0.88%
2024-12-06	4.61	4.63	4.49	4.56	4.52	qfq	35,406,904	160,870,501	-0.22%
2024-12-05	4.42	4.64	4.38	4.57	4.53	qfq	45,948,211	207,947,360	3.16%
2024-12-04	4.50	4.61	4.40	4.43	4.40	qfq	64,857,902	291,835,518	-2.85%
2024-12-03	4.48	4.80	4.40	4.56	4.52	qfq	94,760,351	433,543,230	4.35%
2024-12-02	4.15	4.44	4.14	4.37	4.34	qfq	57,108,920	246,117,381	5.56%
2024-11-29	4.06	4.15	3.98	4.14	4.11	qfq	24,519,500	100,065,587	1.47%
2024-11-28	4.05	4.11	4.03	4.08	4.05	qfq	19,984,700	81,496,776	0.74%
2024-11-27	3.98	4.05	3.88	4.05	4.02	qfq	17,917,702	71,092,349	1.50%
2024-11-26	4.05	4.09	3.98	3.99	3.96	qfq	14,886,200	59,982,011	-1.72%
2024-11-25	4.00	4.07	3.95	4.06	4.03	qfq	18,849,502	75,780,507	1.00%
2024-11-22	4.10	4.17	4.01	4.02	3.99	qfq	26,298,773	107,758,144	-1.95%
2024-11-21	4.06	4.11	4.03	4.10	4.07	qfq	19,470,900	79,469,320	0.74%
2024-11-20	3.97	4.08	3.95	4.07	4.04	qfq	19,516,200	78,879,818	2.78%
2024-11-19	3.87	3.96	3.84	3.96	3.93	qfq	20,683,200	80,555,344	3.39%
2024-11-18	3.90	3.95	3.80	3.83	3.80	qfq	24,058,600	93,085,887	-1.54%
2024-11-15	4.00	4.05	3.88	3.89	3.86	qfq	23,796,970	94,505,555	-3.23%
2024-11-14	4.13	4.15	4.00	4.02	3.99	qfq	20,436,002	82,802,772	-3.13%
2024-11-13	4.12	4.19	4.05	4.15	4.12	qfq	25,439,081	104,724,537	-0.24%
2024-11-12	4.29	4.29	4.12	4.16	4.13	qfq	37,511,355	157,522,104	-3.03%
2024-11-11	4.31	4.37	4.22	4.29	4.26	qfq	49,535,250	212,026,344	0.70%
2024-11-08	4.19	4.31	4.14	4.26	4.23	qfq	52,577,573	222,611,037	1.91%
2024-11-07	4.16	4.18	4.08	4.18	4.15	qfq	47,143,557	194,732,329	-0.48%
2024-11-06	4.12	4.27	4.07	4.20	4.17	qfq	71,690,353	300,474,903	3.96%
2024-11-05	4.00	4.06	3.96	4.04	4.01	qfq	27,344,700	109,848,250	2.02%
2024-11-04	3.93	3.99	3.90	3.96	3.93	qfq	20,105,200	79,282,695	1.28%
2024-11-01	4.03	4.20	3.91	3.91	3.88	qfq	46,398,818	186,638,526	-4.17%
2024-10-31	4.01	4.18	3.98	4.08	4.05	qfq	35,683,702	144,853,678	3.03%
2024-10-30	3.92	4.00	3.91	3.96	3.93	qfq	24,119,300	95,292,440	1.54%
2024-10-29	4.05	4.05	3.90	3.90	3.87	qfq	34,248,564	135,660,264	-2.99%
2024-10-28	3.88	4.04	3.88	4.02	3.99	qfq	38,917,493	154,649,040	4.15%
2024-10-25	3.75	3.87	3.75	3.86	3.83	qfq	31,849,600	121,920,785	2.93%
2024-10-24	3.77	3.80	3.66	3.75	3.72	qfq	25,735,412	95,897,906	-1.06%
2024-10-23	3.72	3.84	3.68	3.79	3.76	qfq	43,407,604	163,690,835	0.80%
2024-10-22	3.60	3.94	3.59	3.76	3.73	qfq	67,942,207	256,770,247	3.87%
2024-10-21	3.55	3.63	3.53	3.62	3.59	qfq	27,921,252	100,399,263	2.55%
2024-10-18	3.49	3.59	3.43	3.53	3.50	qfq	29,798,811	104,920,104	0.57%
2024-10-17	3.46	3.62	3.44	3.51	3.48	qfq	32,376,400	113,883,190	2.33%
2024-10-16	3.44	3.48	3.40	3.43	3.40	qfq	14,511,000	50,016,382	-0.29%
2024-10-15	3.46	3.48	3.40	3.44	3.41	qfq	16,359,600	56,418,493	-0.29%
2024-10-14	3.35	3.46	3.35	3.45	3.42	qfq	17,008,200	58,162,841	3.29%
2024-10-11	3.51	3.51	3.30	3.34	3.31	qfq	18,809,402	63,833,084	-3.75%
2024-10-10	3.47	3.57	3.41	3.47	3.44	qfq	22,239,612	77,877,052	1.46%
2024-10-09	3.70	3.70	3.41	3.42	3.39	qfq	33,622,940	118,948,195	-9.28%
2024-10-08	3.94	3.94	3.53	3.77	3.74	qfq	50,542,948	188,663,644	5.31%
2024-09-30	3.36	3.59	3.33	3.58	3.55	qfq	40,318,156	139,894,172	9.15%
2024-09-27	3.22	3.32	3.19	3.28	3.25	qfq	18,860,611	61,389,730	2.82%
2024-09-26	3.12	3.20	3.11	3.19	3.17	qfq	9,690,200	30,595,041	2.24%
2024-09-25	3.11	3.19	3.11	3.12	3.10	qfq	10,263,900	32,326,854	0.97%
2024-09-24	3.01	3.09	3.00	3.09	3.07	qfq	9,858,802	30,138,449	2.66%
2024-09-23	2.99	3.02	2.96	3.01	2.99	qfq	5,639,900	16,893,583	1.01%
2024-09-20	3.02	3.03	2.97	2.98	2.96	qfq	4,833,500	14,448,089	-1.32%
2024-09-19	2.94	3.02	2.92	3.02	3.00	qfq	6,848,100	20,448,416	3.42%
2024-09-18	2.95	2.95	2.86	2.92	2.90	qfq	6,447,550	18,666,150	-0.68%
2024-09-13	2.96	2.97	2.93	2.94	2.92	qfq	4,644,700	13,695,819	-1.01%
2024-09-12	2.97	3.01	2.96	2.97	2.95	qfq	3,946,400	11,784,437	0.00%
2024-09-11	2.99	3.01	2.95	2.97	2.95	qfq	4,800,900	14,317,427	-1.00%
2024-09-10	2.98	3.01	2.94	3.00	2.98	qfq	4,960,050	14,795,425	0.67%
2024-09-09	2.96	3.00	2.94	2.98	2.96	qfq	5,264,400	15,653,781	0.00%
2024-09-06	3.03	3.04	2.97	2.98	2.96	qfq	6,597,294	19,781,055	-1.65%
2024-09-05	3.03	3.06	3.02	3.03	3.01	qfq	4,275,511	12,982,388	0.33%
2024-09-04	3.09	3.09	3.02	3.02	3.00	qfq	7,520,511	22,882,340	-2.27%
2024-09-03	3.09	3.12	3.06	3.09	3.07	qfq	5,325,800	16,430,552	0.32%
2024-09-02	3.14	3.15	3.08	3.08	3.06	qfq	6,211,800	19,328,542	-1.60%
2024-08-30	3.07	3.17	3.07	3.13	3.11	qfq	9,136,200	28,626,495	1.62%
2024-08-29	3.04	3.10	3.03	3.08	3.06	qfq	5,317,908	16,341,055	0.65%
2024-08-28	3.06	3.12	3.04	3.06	3.04	qfq	5,265,000	16,196,775	-0.33%
2024-08-27	3.13	3.16	3.05	3.07	3.05	qfq	5,133,900	15,891,041	-1.92%
2024-08-26	3.08	3.15	3.07	3.13	3.11	qfq	5,192,850	16,220,259	1.95%
2024-08-23	3.10	3.12	3.05	3.07	3.05	qfq	5,414,400	16,658,993	-0.97%
2024-08-22	3.16	3.17	3.10	3.10	3.08	qfq	5,936,500	18,560,374	-1.59%
2024-08-21	3.14	3.17	3.11	3.15	3.13	qfq	4,767,500	14,956,453	0.32%
2024-08-20	3.19	3.19	3.11	3.14	3.12	qfq	5,894,500	18,518,008	-0.95%
2024-08-19	3.18	3.23	3.16	3.17	3.15	qfq	5,884,500	18,792,993	-0.31%
2024-08-16	3.24	3.25	3.18	3.18	3.16	qfq	7,319,050	23,506,480	-1.55%
2024-08-15	3.21	3.26	3.16	3.23	3.20	qfq	7,487,600	24,125,456	0.62%
2024-08-14	3.23	3.24	3.19	3.21	3.18	qfq	5,544,300	17,811,998	-0.62%
2024-08-13	3.19	3.23	3.16	3.23	3.20	qfq	6,622,900	21,199,026	0.94%
2024-08-12	3.24	3.25	3.18	3.20	3.17	qfq	7,736,200	24,820,562	-1.54%
2024-08-09	3.26	3.29	3.24	3.25	3.22	qfq	9,546,500	31,102,405	-0.31%
2024-08-08	3.34	3.35	3.24	3.26	3.23	qfq	15,622,000	51,077,081	-2.40%
2024-08-07	3.30	3.39	3.28	3.34	3.31	qfq	19,494,504	64,935,142	1.52%
2024-08-06	3.23	3.35	3.20	3.29	3.26	qfq	20,612,500	67,566,045	3.13%
2024-08-05	3.31	3.38	3.19	3.19	3.17	qfq	21,852,300	71,799,398	-1.85%
2024-08-02	3.26	3.43	3.23	3.25	3.22	qfq	23,257,000	76,929,413	-1.52%
2024-08-01	3.23	3.31	3.21	3.30	3.27	qfq	19,706,997	64,504,439	2.17%
2024-07-31	3.14	3.24	3.13	3.23	3.20	qfq	14,493,102	46,210,220	3.19%
2024-07-30	3.07	3.17	3.07	3.13	3.11	qfq	9,917,640	30,956,807	1.29%
2024-07-29	3.06	3.13	3.04	3.09	3.07	qfq	10,718,434	33,087,582	0.98%
2024-07-26	2.95	3.07	2.94	3.06	3.04	qfq	11,729,494	35,575,928	4.08%
2024-07-25	2.93	2.99	2.89	2.94	2.92	qfq	6,322,596	18,584,109	0.34%
2024-07-24	3.00	3.01	2.92	2.93	2.91	qfq	7,500,502	22,152,300	-2.33%
2024-07-23	3.00	3.09	2.98	3.00	2.98	qfq	10,049,068	30,378,082	0.00%
2024-07-22	2.97	3.03	2.96	3.00	2.98	qfq	5,422,600	16,245,181	0.33%
2024-07-19	2.99	3.03	2.96	2.99	2.97	qfq	5,944,900	17,766,530	-0.33%
2024-07-18	3.00	3.01	2.92	3.00	2.98	qfq	9,277,900	27,444,424	0.00%
2024-07-17	3.05	3.06	3.00	3.00	2.98	qfq	5,726,100	17,295,559	-1.64%
2024-07-16	3.04	3.06	3.02	3.05	3.03	qfq	5,279,294	16,036,700	-0.33%
2024-07-15	3.11	3.14	3.04	3.06	3.04	qfq	7,485,500	22,961,936	-1.92%
2024-07-12	3.14	3.17	3.10	3.12	3.10	qfq	8,154,000	25,594,253	-0.64%
2024-07-11	3.10	3.14	3.08	3.14	3.12	qfq	10,413,294	32,454,972	3.29%
2024-07-10	3.07	3.11	3.03	3.04	3.02	qfq	8,796,100	26,947,315	-1.62%
2024-07-09	3.01	3.11	2.96	3.09	3.07	qfq	11,253,489	34,156,160	2.66%
2024-07-08	3.10	3.11	2.99	3.01	2.99	qfq	9,587,000	29,032,041	-3.22%
2024-07-05	3.06	3.12	3.01	3.11	3.09	qfq	8,721,384	26,842,537	1.97%
2024-07-04	3.16	3.16	3.04	3.05	3.03	qfq	14,228,500	43,843,951	-3.17%
2024-07-03	3.20	3.23	3.14	3.15	3.13	qfq	9,074,240	28,799,413	-2.17%
2024-07-02	3.20	3.25	3.17	3.22	3.19	qfq	9,540,440	30,742,860	0.31%
2024-07-01	3.20	3.24	3.14	3.21	3.18	qfq	11,726,740	37,333,038	-0.93%
2024-06-28	3.22	3.27	3.16	3.24	3.21	qfq	18,226,738	58,965,830	0.62%
2024-06-27	3.15	3.29	3.13	3.22	3.19	qfq	18,552,101	59,338,186	1.58%
2024-06-26	3.10	3.18	3.05	3.17	3.15	qfq	11,599,835	36,195,232	2.26%
2024-06-25	3.10	3.14	3.06	3.10	3.08	qfq	10,556,701	32,774,743	0.98%
2024-06-24	3.21	3.21	3.05	3.07	3.05	qfq	18,240,500	56,715,827	-4.36%
2024-06-21	3.21	3.26	3.18	3.21	3.18	qfq	20,799,439	66,925,910	-1.83%
2024-06-20	3.41	3.44	3.25	3.27	3.24	qfq	40,074,538	133,948,696	-6.84%
2024-06-19	3.31	3.64	3.29	3.51	3.48	qfq	57,003,309	199,058,999	6.04%
2024-06-18	3.24	3.31	3.23	3.31	3.28	qfq	14,445,900	47,379,949	3.12%
2024-06-17	3.21	3.27	3.20	3.21	3.18	qfq	9,982,670	32,217,629	-0.93%
2024-06-14	3.25	3.27	3.21	3.24	3.21	qfq	9,794,000	31,688,536	-0.61%
2024-06-13	3.31	3.34	3.24	3.26	3.23	qfq	12,484,589	40,890,563	-2.40%
2024-06-12	3.28	3.35	3.24	3.34	3.31	qfq	17,233,371	56,728,465	-0.89%
2024-06-11	3.32	3.38	3.21	3.37	3.24	qfq	17,194,271	56,891,197	1.51%
2024-06-07	3.26	3.34	3.24	3.32	3.20	qfq	17,420,100	57,371,227	3.43%
2024-06-06	3.31	3.36	3.14	3.21	3.09	qfq	24,160,946	77,857,250	-3.02%
2024-06-05	3.40	3.41	3.30	3.31	3.19	qfq	17,972,613	60,041,965	-3.50%
2024-06-04	3.50	3.55	3.34	3.43	3.30	qfq	28,243,500	96,018,536	-2.56%
2024-06-03	3.70	3.72	3.47	3.52	3.39	qfq	41,016,120	146,368,014	-5.88%
2024-05-31	3.75	3.83	3.65	3.74	3.60	qfq	45,655,714	170,339,185	-0.27%
2024-05-30	3.58	3.89	3.53	3.75	3.61	qfq	57,187,420	214,727,176	5.34%
2024-05-29	3.56	3.60	3.54	3.56	3.43	qfq	11,933,300	42,602,877	0.56%
2024-05-28	3.59	3.63	3.53	3.54	3.41	qfq	14,824,900	52,935,032	-1.94%
2024-05-27	3.63	3.63	3.52	3.61	3.48	qfq	15,176,500	54,091,832	0.00%
2024-05-24	3.65	3.67	3.56	3.61	3.48	qfq	25,198,300	91,174,656	-2.96%
2024-05-23	3.69	3.81	3.65	3.72	3.58	qfq	31,853,670	118,748,685	0.54%
2024-05-22	3.68	3.72	3.65	3.70	3.56	qfq	15,715,500	57,897,042	0.54%
2024-05-21	3.78	3.79	3.65	3.68	3.54	qfq	24,653,500	91,135,361	-3.16%
2024-05-20	3.79	3.92	3.75	3.80	3.66	qfq	43,694,372	167,525,462	0.26%
2024-05-17	3.64	3.79	3.63	3.79	3.65	qfq	36,088,104	134,134,802	5.57%
2024-05-16	3.59	3.67	3.58	3.59	3.46	qfq	17,887,600	64,701,141	1.13%
2024-05-15	3.51	3.63	3.47	3.55	3.42	qfq	16,614,400	59,276,613	0.85%
2024-05-14	3.53	3.56	3.51	3.52	3.39	qfq	9,693,600	34,277,762	0.57%
2024-05-13	3.60	3.60	3.49	3.50	3.37	qfq	17,443,200	61,443,325	-2.78%
2024-05-10	3.68	3.71	3.60	3.60	3.47	qfq	18,005,900	65,399,345	-2.44%
2024-05-09	3.68	3.73	3.62	3.69	3.55	qfq	25,053,500	92,189,677	0.54%
2024-05-08	3.71	3.74	3.65	3.67	3.53	qfq	25,484,500	94,045,479	-0.81%
2024-05-07	3.56	3.77	3.53	3.70	3.56	qfq	33,921,700	124,514,124	4.23%
2024-05-06	3.47	3.56	3.47	3.55	3.42	qfq	19,038,800	67,111,536	3.80%
2024-04-30	3.44	3.47	3.37	3.42	3.29	qfq	14,926,902	50,982,816	-0.87%
2024-04-29	3.32	3.45	3.31	3.45	3.32	qfq	17,646,867	60,087,664	3.60%
2024-04-26	3.32	3.37	3.26	3.33	3.21	qfq	16,603,650	55,182,393	0.30%
2024-04-25	3.27	3.34	3.25	3.32	3.20	qfq	15,880,025	52,581,170	1.22%
2024-04-24	3.18	3.28	3.17	3.28	3.16	qfq	17,090,600	55,662,699	3.47%
2024-04-23	3.23	3.24	3.15	3.17	3.05	qfq	13,996,286	44,726,619	-1.86%
2024-04-22	3.22	3.30	3.14	3.23	3.11	qfq	21,966,186	70,772,713	-0.31%
2024-04-19	3.15	3.26	3.13	3.24	3.12	qfq	16,920,650	54,339,508	2.21%
2024-04-18	3.18	3.25	3.12	3.17	3.05	qfq	18,616,900	59,316,274	0.00%
2024-04-17	2.93	3.17	2.93	3.17	3.05	qfq	22,581,693	69,774,637	8.56%
2024-04-16	3.21	3.22	2.92	2.92	2.81	qfq	29,930,783	89,417,040	-9.88%
2024-04-15	3.43	3.46	3.17	3.24	3.12	qfq	25,444,889	83,316,283	-6.09%
2024-04-12	3.48	3.53	3.43	3.45	3.32	qfq	14,590,198	50,686,692	-1.43%
2024-04-11	3.53	3.56	3.47	3.50	3.37	qfq	14,940,500	52,538,229	-1.69%
2024-04-10	3.60	3.62	3.48	3.56	3.43	qfq	21,152,342	74,843,493	-1.39%
2024-04-09	3.59	3.64	3.56	3.61	3.48	qfq	14,673,839	52,911,653	0.56%
2024-04-08	3.68	3.70	3.58	3.59	3.46	qfq	23,264,523	84,147,261	-2.97%
2024-04-03	3.70	3.73	3.62	3.70	3.56	qfq	30,584,449	112,412,661	-0.54%
2024-04-02	3.63	3.83	3.62	3.72	3.58	qfq	49,918,370	186,367,522	1.36%
2024-04-01	3.61	3.69	3.56	3.67	3.53	qfq	44,648,730	161,472,717	0.82%
2024-03-29	3.62	3.72	3.53	3.64	3.50	qfq	79,978,087	291,032,214	1.68%
2024-03-28	3.30	3.58	3.30	3.58	3.45	qfq	35,621,125	125,162,223	10.15%
2024-03-27	3.44	3.48	3.25	3.25	3.13	qfq	40,129,951	133,616,897	-4.13%
2024-03-26	3.58	3.63	3.36	3.39	3.26	qfq	52,551,711	182,280,286	-2.31%
2024-03-25	3.68	3.69	3.45	3.47	3.34	qfq	92,927,181	329,116,342	-9.16%
2024-03-22	4.38	4.38	3.80	3.82	3.68	qfq	147,281,796	606,971,112	-4.02%
2024-03-21	3.74	3.98	3.72	3.98	3.83	qfq	46,434,994	183,089,063	9.94%
2024-03-20	3.42	3.66	3.42	3.62	3.49	qfq	44,525,707	157,811,891	6.47%
2024-03-19	3.44	3.49	3.38	3.40	3.27	qfq	23,939,700	81,727,188	-1.16%
2024-03-18	3.30	3.60	3.30	3.44	3.31	qfq	42,687,819	147,571,354	5.20%
2024-03-15	3.20	3.28	3.17	3.27	3.15	qfq	14,630,644	47,316,824	2.19%
2024-03-14	3.24	3.26	3.16	3.20	3.08	qfq	19,115,318	61,385,383	-1.23%
2024-03-13	3.29	3.31	3.21	3.24	3.12	qfq	25,150,820	81,821,375	-2.99%
2024-03-12	3.26	3.36	3.15	3.34	3.22	qfq	45,289,572	146,663,474	4.05%
2024-03-11	3.07	3.36	3.05	3.21	3.09	qfq	44,868,572	145,879,532	5.25%
2024-03-08	3.00	3.05	2.99	3.05	2.94	qfq	7,012,400	21,192,673	1.33%
2024-03-07	3.01	3.09	3.01	3.01	2.90	qfq	10,854,193	33,094,200	0.00%
2024-03-06	2.95	3.04	2.93	3.01	2.90	qfq	8,484,800	25,398,106	2.03%
2024-03-05	3.01	3.01	2.94	2.95	2.84	qfq	8,823,700	26,149,827	-1.99%
2024-03-04	3.04	3.06	2.95	3.01	2.90	qfq	9,306,200	27,912,753	-0.99%
2024-03-01	3.06	3.07	3.00	3.04	2.93	qfq	10,206,900	30,947,734	0.00%
2024-02-29	2.89	3.04	2.87	3.04	2.93	qfq	14,408,200	43,099,327	4.11%
2024-02-28	3.20	3.24	2.91	2.92	2.81	qfq	21,950,600	67,545,675	-8.18%
2024-02-27	3.11	3.19	3.07	3.18	3.06	qfq	10,635,975	33,294,624	1.92%
2024-02-26	3.02	3.20	3.00	3.12	3.00	qfq	18,333,200	56,919,157	3.31%
2024-02-23	2.92	3.04	2.92	3.02	2.91	qfq	14,648,900	43,633,881	3.42%
2024-02-22	2.85	2.92	2.85	2.92	2.81	qfq	11,157,382	32,303,369	2.46%
2024-02-21	2.76	2.93	2.75	2.85	2.74	qfq	14,741,421	42,254,807	2.15%
2024-02-20	2.78	2.79	2.70	2.79	2.69	qfq	10,644,900	29,395,440	1.09%
2024-02-19	2.67	2.82	2.67	2.76	2.66	qfq	21,070,457	58,084,928	4.55%
2024-02-08	2.43	2.67	2.39	2.64	2.54	qfq	23,111,382	58,537,078	8.64%
2024-02-07	2.59	2.60	2.35	2.43	2.34	qfq	27,094,024	66,506,821	-6.54%
2024-02-06	2.56	2.71	2.39	2.60	2.50	qfq	28,714,660	71,705,108	-2.26%
2024-02-05	2.91	2.91	2.66	2.66	2.56	qfq	22,555,800	60,717,655	-9.83%
2024-02-02	3.13	3.19	2.82	2.95	2.84	qfq	18,877,800	56,525,258	-5.45%
2024-02-01	3.18	3.22	3.07	3.12	3.00	qfq	11,907,802	37,400,885	-2.80%
2024-01-31	3.38	3.40	3.20	3.21	3.09	qfq	13,081,311	42,840,047	-5.31%
2024-01-30	3.48	3.52	3.38	3.39	3.26	qfq	8,484,800	29,275,990	-3.42%
2024-01-29	3.63	3.64	3.49	3.51	3.38	qfq	9,780,100	34,551,914	-2.77%
2024-01-26	3.60	3.68	3.58	3.61	3.48	qfq	9,515,600	34,578,331	0.28%
2024-01-25	3.43	3.61	3.40	3.60	3.47	qfq	12,678,400	44,564,493	4.96%
2024-01-24	3.38	3.45	3.30	3.43	3.30	qfq	11,702,758	39,683,155	1.78%
2024-01-23	3.44	3.44	3.30	3.37	3.24	qfq	13,324,200	44,767,651	-1.75%
2024-01-22	3.66	3.70	3.40	3.43	3.30	qfq	13,186,400	46,719,462	-6.28%
2024-01-19	3.70	3.74	3.66	3.66	3.52	qfq	7,714,148	28,455,634	-1.61%
2024-01-18	3.73	3.76	3.61	3.72	3.58	qfq	11,429,806	42,040,905	-0.80%
2024-01-17	3.84	3.84	3.74	3.75	3.61	qfq	9,677,600	36,671,805	-2.34%
2024-01-16	3.86	3.91	3.78	3.84	3.70	qfq	10,459,900	40,085,235	-0.52%
2024-01-15	3.88	3.90	3.82	3.86	3.72	qfq	7,868,200	30,447,324	-1.03%
2024-01-12	3.89	3.94	3.87	3.90	3.75	qfq	7,928,900	30,976,383	0.26%
2024-01-11	3.80	3.89	3.80	3.89	3.75	qfq	6,502,300	25,059,673	2.10%
2024-01-10	3.85	3.89	3.80	3.81	3.67	qfq	6,179,900	23,717,420	-1.04%
2024-01-09	3.83	3.89	3.82	3.85	3.71	qfq	7,207,200	27,769,245	0.79%
2024-01-08	3.89	3.90	3.81	3.82	3.68	qfq	7,366,700	28,366,156	-2.05%
2024-01-05	3.97	3.98	3.87	3.90	3.75	qfq	7,447,700	29,257,678	-1.52%
2024-01-04	3.98	3.98	3.94	3.96	3.81	qfq	7,759,187	30,745,810	-0.25%
2024-01-03	3.99	4.00	3.94	3.97	3.82	qfq	6,664,300	26,455,605	-0.25%
2024-01-02	3.93	4.01	3.93	3.98	3.83	qfq	9,465,000	37,693,421	1.27%
2023-12-29	3.89	3.94	3.88	3.93	3.78	qfq	6,505,587	25,476,275	1.03%
2023-12-28	3.84	3.92	3.82	3.89	3.75	qfq	7,708,507	29,854,743	1.30%
2023-12-27	3.81	3.87	3.78	3.84	3.70	qfq	6,295,213	24,074,096	1.05%
2023-12-26	3.83	3.84	3.79	3.80	3.66	qfq	5,571,207	21,242,851	-1.04%
2023-12-25	3.86	3.86	3.80	3.84	3.70	qfq	6,622,700	25,366,665	-0.52%
2023-12-22	3.90	3.91	3.84	3.86	3.72	qfq	9,479,550	36,707,759	-1.03%
2023-12-21	3.85	3.91	3.78	3.90	3.75	qfq	8,540,300	32,877,818	1.30%
2023-12-20	3.90	3.92	3.84	3.85	3.71	qfq	6,172,178	23,967,218	-0.77%
2023-12-19	3.89	3.90	3.85	3.88	3.74	qfq	6,710,300	25,983,340	0.26%
2023-12-18	3.94	3.95	3.86	3.87	3.73	qfq	9,996,600	39,075,148	-2.03%
2023-12-15	3.98	3.99	3.94	3.95	3.80	qfq	7,393,400	29,290,982	-0.25%
2023-12-14	3.96	4.02	3.96	3.96	3.81	qfq	7,338,900	29,249,809	-0.25%
2023-12-13	3.96	4.01	3.95	3.97	3.82	qfq	8,452,700	33,664,023	0.00%
2023-12-12	3.95	3.99	3.94	3.97	3.82	qfq	7,603,904	30,131,947	0.25%
2023-12-11	3.90	3.97	3.88	3.96	3.81	qfq	9,746,130	38,391,265	1.28%
2023-12-08	4.01	4.03	3.91	3.91	3.76	qfq	12,593,919	49,833,244	-2.49%
2023-12-07	4.05	4.05	3.98	4.01	3.86	qfq	11,655,096	46,670,892	-0.74%
2023-12-06	4.00	4.07	3.98	4.04	3.89	qfq	10,158,000	41,129,834	1.00%
2023-12-05	4.04	4.06	4.00	4.00	3.85	qfq	8,783,097	35,303,483	-1.23%
2023-12-04	4.07	4.09	4.05	4.05	3.90	qfq	8,625,300	35,069,290	-0.49%
2023-12-01	4.04	4.09	4.01	4.07	3.92	qfq	10,847,302	43,959,192	0.74%
2023-11-30	4.09	4.10	4.00	4.04	3.89	qfq	17,608,580	71,084,468	-1.22%
2023-11-29	4.12	4.14	4.08	4.09	3.94	qfq	10,261,819	42,202,206	-0.97%
2023-11-28	4.11	4.16	4.09	4.13	3.98	qfq	11,904,768	49,192,697	0.73%
2023-11-27	4.10	4.13	4.08	4.10	3.95	qfq	12,744,688	52,344,555	0.00%
2023-11-24	4.13	4.15	4.08	4.10	3.95	qfq	10,532,100	43,218,383	-1.20%
2023-11-23	4.09	4.15	4.09	4.15	4.00	qfq	10,186,792	42,078,362	1.22%
2023-11-22	4.13	4.16	4.10	4.10	3.95	qfq	12,335,200	50,898,340	-0.97%
2023-11-21	4.21	4.22	4.13	4.14	3.99	qfq	15,554,368	64,708,701	-1.43%
2023-11-20	4.17	4.20	4.14	4.20	4.04	qfq	13,763,900	57,343,230	1.20%
2023-11-17	4.13	4.18	4.12	4.15	4.00	qfq	14,212,200	58,956,401	0.48%
2023-11-16	4.14	4.16	4.12	4.13	3.98	qfq	12,721,600	52,726,577	-0.72%
2023-11-15	4.16	4.19	4.12	4.16	4.00	qfq	15,539,600	64,423,462	0.00%
2023-11-14	4.14	4.17	4.12	4.16	4.00	qfq	17,309,001	71,784,040	0.24%
2023-11-13	4.07	4.16	4.05	4.15	4.00	qfq	22,507,750	92,612,109	1.97%
2023-11-10	4.08	4.11	4.04	4.07	3.92	qfq	12,763,757	52,018,920	0.25%
2023-11-09	4.11	4.12	4.04	4.06	3.91	qfq	14,970,675	60,924,783	-1.22%
2023-11-08	4.09	4.12	4.06	4.11	3.96	qfq	21,462,352	87,630,151	0.49%
2023-11-07	4.09	4.12	4.06	4.09	3.94	qfq	20,769,500	85,013,433	0.00%
2023-11-06	4.03	4.09	4.03	4.09	3.94	qfq	30,094,791	122,315,319	1.24%
2023-11-03	3.98	4.05	3.97	4.04	3.89	qfq	19,683,000	79,151,536	1.51%
2023-11-02	4.02	4.04	3.98	3.98	3.83	qfq	19,054,500	76,203,863	-1.00%
2023-11-01	4.04	4.05	4.01	4.02	3.87	qfq	22,647,057	91,164,603	-0.99%
2023-10-31	4.01	4.11	4.00	4.06	3.91	qfq	45,144,304	182,420,564	0.74%
2023-10-30	4.00	4.12	3.98	4.03	3.88	qfq	59,609,079	240,775,361	0.00%
2023-10-27	4.12	4.15	3.98	4.03	3.88	qfq	109,041,983	439,557,054	-3.82%
2023-10-26	3.82	4.19	3.75	4.19	4.03	qfq	99,932,792	415,279,232	9.97%
2023-10-25	3.77	3.85	3.77	3.81	3.67	qfq	9,253,900	35,350,239	1.60%
2023-10-24	3.68	3.76	3.67	3.75	3.61	qfq	9,201,727	34,293,088	2.46%
2023-10-23	3.70	3.74	3.65	3.66	3.52	qfq	8,498,640	31,360,458	-2.40%
2023-10-20	3.79	3.81	3.73	3.75	3.61	qfq	8,138,900	30,625,696	-0.79%
2023-10-19	3.78	3.86	3.78	3.78	3.64	qfq	8,072,744	30,842,046	-0.26%
2023-10-18	3.88	3.89	3.79	3.79	3.65	qfq	6,799,344	26,036,965	-2.57%
2023-10-17	3.90	3.91	3.88	3.89	3.75	qfq	4,871,200	18,949,022	-0.26%
2023-10-16	3.90	3.93	3.88	3.90	3.75	qfq	6,235,302	24,314,917	0.00%
2023-10-13	3.93	3.93	3.89	3.90	3.75	qfq	4,563,100	17,816,094	-1.02%
2023-10-12	3.92	3.94	3.90	3.94	3.79	qfq	5,508,300	21,608,565	0.51%
2023-10-11	3.93	3.94	3.88	3.92	3.77	qfq	7,065,900	27,645,253	0.26%
2023-10-10	3.90	3.93	3.89	3.91	3.76	qfq	5,298,000	20,737,509	0.26%
2023-10-09	3.90	3.91	3.87	3.90	3.75	qfq	6,897,900	26,830,792	-0.26%
2023-09-28	3.86	3.92	3.85	3.91	3.76	qfq	6,338,784	24,697,911	1.82%
2023-09-27	3.87	3.89	3.83	3.84	3.70	qfq	5,967,500	23,034,068	0.00%
2023-09-26	3.90	3.90	3.84	3.84	3.70	qfq	6,006,300	23,138,449	-1.29%
2023-09-25	3.92	3.95	3.87	3.89	3.75	qfq	6,113,900	23,843,493	-1.02%
2023-09-22	3.90	3.93	3.88	3.93	3.78	qfq	5,002,297	19,580,552	0.77%
2023-09-21	3.90	3.93	3.88	3.90	3.75	qfq	7,774,300	30,386,654	-0.26%
2023-09-20	3.91	3.93	3.90	3.91	3.76	qfq	4,457,100	17,443,293	-0.26%
2023-09-19	3.97	3.97	3.90	3.92	3.77	qfq	6,295,300	24,722,075	-1.26%
2023-09-18	3.95	3.99	3.90	3.97	3.82	qfq	6,225,800	24,643,031	0.51%
2023-09-15	3.96	3.98	3.93	3.95	3.80	qfq	5,387,700	21,300,042	0.00%
2023-09-14	3.97	3.99	3.93	3.95	3.80	qfq	7,527,600	29,778,896	-0.75%
2023-09-13	3.98	4.01	3.95	3.98	3.83	qfq	7,663,300	30,460,070	-0.50%
2023-09-12	3.99	4.02	3.97	4.00	3.85	qfq	5,894,581	23,561,773	0.25%
2023-09-11	4.01	4.01	3.96	3.99	3.84	qfq	7,770,500	30,989,744	-0.50%
2023-09-08	3.94	4.03	3.93	4.01	3.86	qfq	9,188,400	36,685,577	1.52%
2023-09-07	4.02	4.05	3.94	3.95	3.80	qfq	9,902,200	39,487,675	-1.99%
2023-09-06	3.95	4.04	3.91	4.03	3.88	qfq	15,959,716	63,720,639	2.28%
2023-09-05	3.94	3.95	3.91	3.94	3.79	qfq	6,020,689	23,676,251	-0.25%
2023-09-04	3.88	3.95	3.86	3.95	3.80	qfq	8,667,584	33,948,275	2.07%
2023-09-01	3.89	3.92	3.86	3.87	3.73	qfq	6,949,300	26,950,761	-0.26%
2023-08-31	3.93	3.94	3.87	3.88	3.74	qfq	6,216,084	24,190,190	-1.27%
2023-08-30	3.90	3.96	3.90	3.93	3.78	qfq	9,346,932	36,762,167	0.26%
2023-08-29	3.88	3.93	3.85	3.92	3.77	qfq	8,438,000	32,963,873	1.03%
2023-08-28	3.95	3.97	3.86	3.88	3.74	qfq	13,637,092	53,396,904	2.11%
2023-08-25	3.82	3.88	3.78	3.80	3.66	qfq	7,598,600	29,054,927	-0.52%
2023-08-24	3.85	3.87	3.80	3.82	3.68	qfq	5,697,100	21,834,157	-0.26%
2023-08-23	3.89	3.90	3.83	3.83	3.69	qfq	4,348,900	16,788,883	-1.79%
2023-08-22	3.91	3.95	3.84	3.90	3.75	qfq	7,994,900	31,059,092	-0.26%
2023-08-21	3.95	4.00	3.90	3.91	3.76	qfq	6,540,500	25,845,014	-1.01%
2023-08-18	4.00	4.02	3.94	3.95	3.80	qfq	6,016,500	23,950,350	-1.50%
2023-08-17	3.89	4.02	3.88	4.01	3.86	qfq	11,295,160	44,879,125	2.82%
2023-08-16	3.94	3.95	3.90	3.90	3.75	qfq	5,379,500	21,130,135	-1.27%
2023-08-15	3.98	4.00	3.92	3.95	3.80	qfq	4,446,420	17,611,122	-1.00%
2023-08-14	3.94	3.99	3.91	3.99	3.84	qfq	7,761,956	30,614,918	1.01%
2023-08-11	4.01	4.02	3.94	3.95	3.80	qfq	7,685,627	30,597,015	-1.50%
2023-08-10	4.01	4.02	3.99	4.01	3.86	qfq	3,946,749	15,823,601	0.00%
2023-08-09	4.05	4.05	4.00	4.01	3.86	qfq	7,055,102	28,373,072	-1.23%
2023-08-08	4.08	4.08	4.03	4.06	3.91	qfq	7,130,700	28,906,382	0.00%
2023-08-07	4.08	4.11	4.04	4.06	3.91	qfq	9,025,600	36,709,307	-0.49%
2023-08-04	4.10	4.12	4.07	4.08	3.93	qfq	11,853,400	48,475,899	-0.49%
2023-08-03	4.15	4.15	4.08	4.10	3.95	qfq	12,285,400	50,424,310	-1.20%
2023-08-02	4.09	4.21	4.08	4.15	4.00	qfq	21,199,748	87,845,984	1.22%
2023-08-01	4.12	4.12	4.06	4.10	3.95	qfq	9,921,602	40,549,228	-0.24%
2023-07-31	4.04	4.12	4.02	4.11	3.96	qfq	14,760,816	60,198,434	1.73%
2023-07-28	4.01	4.04	3.96	4.04	3.89	qfq	9,478,600	37,969,720	0.25%
2023-07-27	4.04	4.11	4.02	4.03	3.88	qfq	11,394,201	46,250,265	-0.25%
2023-07-26	4.01	4.06	4.00	4.04	3.89	qfq	10,313,134	41,632,732	0.50%
2023-07-25	4.01	4.03	3.98	4.02	3.87	qfq	6,499,095	26,059,537	0.75%
2023-07-24	4.00	4.01	3.96	3.99	3.84	qfq	4,736,600	18,889,566	0.00%
2023-07-21	4.00	4.03	3.99	3.99	3.84	qfq	5,718,108	22,902,275	-0.25%
2023-07-20	4.03	4.05	4.00	4.00	3.85	qfq	6,322,588	25,458,394	-0.50%
2023-07-19	4.04	4.06	4.00	4.02	3.87	qfq	5,355,839	21,562,548	-0.50%
2023-07-18	4.05	4.06	4.01	4.04	3.89	qfq	6,240,929	25,211,114	0.00%