SECURITY DETAIL · RAW DATA

宏桥控股002379.SZ

ASZSECNYSTOCK

最近收盘价18.092026-07-17

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）74,220,406

成交额（元）1,355,762,999

日线记录717

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-04-17	2026-04-24	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	18.37	18.86	17.90	18.09	18.09	qfq	74,220,406	1,355,762,999	-2.43%
2026-07-16	18.19	19.21	18.11	18.54	18.54	qfq	91,834,203	1,719,385,498	-0.64%
2026-07-15	18.10	18.86	17.62	18.66	18.66	qfq	126,442,159	2,305,767,760	6.69%
2026-07-14	15.77	17.49	15.10	17.49	17.49	qfq	110,665,011	1,828,065,111	10.00%
2026-07-13	15.10	15.90	14.88	15.90	15.90	qfq	60,937,678	947,477,175	10.03%
2026-07-10	14.16	14.89	13.98	14.45	14.45	qfq	26,243,528	380,044,330	2.12%
2026-07-09	14.17	14.26	13.61	14.15	14.15	qfq	27,328,899	380,284,607	0.00%
2026-07-08	14.53	14.59	14.11	14.15	14.15	qfq	21,023,039	300,366,525	-2.35%
2026-07-07	15.08	15.14	14.42	14.49	14.49	qfq	27,094,076	398,678,163	-4.48%
2026-07-06	15.05	15.75	14.90	15.17	15.17	qfq	33,747,965	517,960,865	0.66%
2026-07-03	14.68	15.35	14.56	15.07	15.07	qfq	36,884,355	557,754,742	4.73%
2026-07-02	14.72	14.97	14.36	14.39	14.39	qfq	33,375,638	487,989,471	-1.30%
2026-07-01	14.67	15.26	14.40	14.58	14.58	qfq	33,052,088	486,136,262	-1.29%
2026-06-30	15.24	15.40	14.56	14.77	14.77	qfq	35,519,811	524,937,892	-4.40%
2026-06-29	14.87	15.54	14.64	15.45	15.45	qfq	35,348,396	534,810,605	3.90%
2026-06-26	15.82	15.96	14.75	14.87	14.87	qfq	30,986,205	468,637,326	-5.65%
2026-06-25	15.82	16.04	15.64	15.76	15.76	qfq	27,141,426	428,766,942	-2.66%
2026-06-24	16.30	16.42	15.95	16.19	16.19	qfq	24,755,208	401,187,355	0.00%
2026-06-23	17.10	17.26	16.16	16.19	16.19	qfq	45,872,159	760,870,128	-6.74%
2026-06-22	16.85	17.51	16.37	17.36	17.36	qfq	45,336,774	767,093,793	3.83%
2026-06-18	16.86	17.46	16.26	16.72	16.72	qfq	35,117,000	591,466,058	-1.70%
2026-06-17	16.82	17.48	16.40	17.01	17.01	qfq	32,650,778	555,480,118	1.13%
2026-06-16	17.04	17.50	16.68	16.82	16.82	qfq	44,111,288	749,887,411	-2.77%
2026-06-15	18.07	18.26	16.83	17.30	17.30	qfq	48,113,318	838,919,479	-1.54%
2026-06-12	17.38	18.53	16.94	17.57	17.57	qfq	41,168,731	729,766,497	3.41%
2026-06-11	16.98	17.30	16.75	16.99	16.99	qfq	23,640,404	401,614,481	-0.88%
2026-06-10	17.05	17.27	16.76	17.14	17.14	qfq	26,457,342	450,317,467	-1.21%
2026-06-09	17.80	17.87	16.80	17.35	17.35	qfq	46,106,373	790,963,195	-0.74%
2026-06-08	18.01	18.20	17.24	17.48	17.48	qfq	60,685,383	1,074,006,774	-6.17%
2026-06-05	19.30	19.68	18.55	18.63	18.63	qfq	40,137,274	765,086,619	-4.17%
2026-06-04	20.50	20.78	19.29	19.44	19.44	qfq	42,851,523	846,166,281	-6.76%
2026-06-03	21.00	21.09	20.44	20.85	20.85	qfq	24,182,439	500,837,305	-0.95%
2026-06-02	21.31	21.41	20.61	21.05	21.05	qfq	22,146,804	463,960,717	0.43%
2026-06-01	20.41	21.29	19.72	20.96	20.96	qfq	39,461,839	820,562,967	-1.41%
2026-05-29	21.32	21.98	21.00	21.26	21.26	qfq	32,414,221	694,011,049	1.00%
2026-05-28	21.61	21.85	20.80	21.05	21.05	qfq	28,293,936	598,983,721	-2.77%
2026-05-27	22.45	22.84	21.50	21.65	21.65	qfq	41,343,904	909,084,507	-3.56%
2026-05-26	20.96	22.70	20.76	22.45	22.45	qfq	59,404,219	1,301,470,763	8.14%
2026-05-25	20.99	21.27	20.52	20.76	20.76	qfq	23,920,702	498,222,507	-0.86%
2026-05-22	20.87	21.26	20.48	20.94	20.94	qfq	23,315,482	485,704,703	1.36%
2026-05-21	21.00	21.67	20.60	20.66	20.66	qfq	29,101,870	616,352,323	-0.53%
2026-05-20	20.78	21.15	20.16	20.77	20.77	qfq	22,927,257	473,168,158	-0.05%
2026-05-19	21.00	21.03	20.33	20.78	20.78	qfq	23,587,393	487,341,761	0.29%
2026-05-18	20.76	21.16	20.41	20.72	20.72	qfq	41,503,575	858,676,535	-1.94%
2026-05-15	22.17	22.17	20.90	21.13	21.13	qfq	37,156,050	794,687,144	-5.37%
2026-05-14	22.90	23.58	22.33	22.33	22.33	qfq	24,954,112	570,401,681	-2.15%
2026-05-13	22.72	22.95	22.10	22.82	22.82	qfq	36,129,331	812,015,143	0.44%
2026-05-12	23.43	23.55	22.66	22.72	22.72	qfq	28,342,933	651,569,844	-1.90%
2026-05-11	23.68	23.94	23.01	23.16	23.16	qfq	28,233,838	659,905,783	-2.20%
2026-05-08	23.45	23.96	23.08	23.68	23.68	qfq	27,735,579	650,579,754	0.34%
2026-05-07	24.73	24.75	23.45	23.60	23.60	qfq	44,455,662	1,057,149,744	-4.57%
2026-05-06	24.90	25.17	24.25	24.73	24.73	qfq	34,759,051	852,886,516	-0.68%
2026-04-30	25.09	25.13	24.40	24.90	24.90	qfq	27,847,990	689,751,152	-1.43%
2026-04-29	25.05	25.38	24.61	25.26	25.26	qfq	21,514,093	538,056,763	0.24%
2026-04-28	25.49	26.12	25.09	25.20	25.20	qfq	28,334,525	720,655,375	-1.52%
2026-04-27	26.00	26.36	25.12	25.59	25.59	qfq	36,794,529	941,725,465	-5.71%
2026-04-24	26.43	27.35	26.28	27.14	27.14	qfq	15,583,763	417,671,314	1.72%
2026-04-23	27.52	27.52	26.31	26.68	26.43	qfq	17,890,509	478,264,589	-2.45%
2026-04-22	27.65	28.24	27.10	27.35	27.09	qfq	22,111,419	606,468,323	-2.11%
2026-04-21	28.36	28.48	27.61	27.94	27.68	qfq	14,791,898	413,766,461	-1.31%
2026-04-20	29.06	29.46	27.90	28.31	28.04	qfq	18,556,200	528,247,922	-2.78%
2026-04-17	29.20	29.44	28.80	29.12	28.85	qfq	11,251,932	326,939,781	-0.61%
2026-04-16	28.56	29.36	28.40	29.30	29.03	qfq	17,034,481	493,429,684	3.64%
2026-04-15	28.88	29.23	28.10	28.27	28.01	qfq	14,347,003	407,462,081	-2.85%
2026-04-14	28.63	29.22	28.47	29.10	28.83	qfq	14,632,326	423,778,978	3.60%
2026-04-13	28.67	28.70	27.54	28.09	27.83	qfq	18,800,802	526,301,753	-2.36%
2026-04-10	29.70	29.73	28.48	28.77	28.50	qfq	16,772,416	483,152,697	-2.47%
2026-04-09	28.62	29.92	28.53	29.50	29.22	qfq	14,071,967	414,387,343	1.72%
2026-04-08	28.80	29.21	28.20	29.00	28.73	qfq	19,492,819	562,528,586	3.53%
2026-04-07	27.37	28.30	27.22	28.01	27.75	qfq	16,911,500	472,940,535	3.43%
2026-04-03	27.88	28.05	26.86	27.08	26.83	qfq	11,015,900	299,858,300	-2.94%
2026-04-02	27.70	28.92	27.63	27.90	27.64	qfq	20,856,005	590,717,529	0.98%
2026-04-01	27.25	28.05	27.10	27.63	27.37	qfq	16,035,829	442,179,612	2.03%
2026-03-31	27.96	28.20	26.37	27.08	26.83	qfq	35,394,237	956,967,711	-2.69%
2026-03-30	28.04	28.22	27.20	27.83	27.57	qfq	41,233,645	1,145,334,915	2.88%
2026-03-27	26.00	27.08	25.86	27.05	26.80	qfq	16,310,558	437,139,159	2.66%
2026-03-26	26.42	27.30	26.12	26.35	26.10	qfq	17,638,246	471,185,696	0.46%
2026-03-25	26.05	26.90	25.70	26.23	25.98	qfq	23,154,919	611,561,844	2.50%
2026-03-24	25.60	26.02	24.95	25.59	25.35	qfq	35,591,901	905,794,058	2.57%
2026-03-23	25.44	26.35	24.82	24.95	24.72	qfq	52,382,261	1,336,956,761	-7.59%
2026-03-20	27.54	27.95	26.70	27.00	26.75	qfq	40,838,989	1,117,647,026	-1.96%
2026-03-19	30.04	30.30	27.54	27.54	27.28	qfq	49,421,058	1,402,750,551	-10.00%
2026-03-18	30.40	30.85	29.94	30.60	30.31	qfq	16,380,683	496,275,815	0.20%
2026-03-17	31.57	32.16	30.33	30.54	30.25	qfq	21,014,480	647,214,626	-3.32%
2026-03-16	32.00	32.80	30.60	31.59	31.29	qfq	25,105,728	793,923,134	-0.38%
2026-03-13	32.72	33.20	31.43	31.71	31.41	qfq	22,463,617	726,018,830	-2.52%
2026-03-12	31.50	33.44	31.49	32.53	32.23	qfq	31,297,784	1,019,068,273	3.86%
2026-03-11	30.32	31.38	29.96	31.32	31.03	qfq	22,328,520	689,135,582	4.23%
2026-03-10	29.88	30.10	29.31	30.05	29.77	qfq	18,598,316	551,979,839	-1.70%
2026-03-09	31.10	31.33	30.25	30.57	30.28	qfq	20,464,346	629,493,788	0.20%
2026-03-06	31.23	31.50	29.85	30.51	30.22	qfq	25,821,883	782,751,830	-4.18%
2026-03-05	31.20	32.49	30.73	31.84	31.54	qfq	42,988,616	1,365,863,343	4.84%
2026-03-04	30.13	31.80	30.05	30.37	30.09	qfq	34,528,849	1,065,005,583	0.10%
2026-03-03	30.80	31.55	29.90	30.34	30.06	qfq	25,926,857	795,523,876	-1.49%
2026-03-02	28.73	30.89	28.61	30.80	30.51	qfq	29,577,598	879,415,259	5.41%
2026-02-27	29.52	30.10	28.10	29.22	28.95	qfq	53,553,812	1,550,240,746	-2.24%
2026-02-26	29.95	30.18	29.48	29.89	29.61	qfq	15,271,508	455,711,859	0.34%
2026-02-25	29.80	30.20	29.10	29.79	29.51	qfq	17,728,461	526,964,325	0.64%
2026-02-24	30.72	30.94	29.20	29.60	29.32	qfq	25,148,655	749,392,520	-1.69%
2026-02-13	30.15	30.95	29.48	30.11	29.83	qfq	19,856,586	598,986,180	-1.54%
2026-02-12	31.44	31.68	30.40	30.58	30.29	qfq	18,285,350	567,564,407	-2.30%
2026-02-11	31.08	31.77	30.78	31.30	31.01	qfq	21,694,200	678,983,364	1.23%
2026-02-10	30.08	31.08	29.90	30.92	30.63	qfq	11,370,545	348,907,274	3.07%
2026-02-09	30.77	31.20	29.76	30.00	29.72	qfq	17,825,276	537,365,888	-1.61%
2026-02-06	29.00	31.15	28.87	30.49	30.20	qfq	25,324,543	770,551,582	3.71%
2026-02-05	29.59	29.99	28.68	29.40	29.12	qfq	14,118,604	413,178,520	-1.84%
2026-02-04	30.01	30.89	29.14	29.95	29.67	qfq	14,641,744	437,261,099	-0.17%
2026-02-03	28.90	30.13	28.90	30.00	29.72	qfq	22,509,832	669,203,668	4.53%
2026-02-02	27.50	30.64	27.50	28.70	28.43	qfq	36,252,001	1,062,886,787	-5.22%
2026-01-30	30.78	31.61	28.70	30.28	30.00	qfq	33,869,152	1,012,727,529	-4.90%
2026-01-29	31.70	33.00	30.04	31.84	31.54	qfq	30,076,557	945,327,577	-0.31%
2026-01-28	29.50	31.96	28.92	31.94	31.64	qfq	30,111,881	923,735,896	9.31%
2026-01-27	29.67	30.09	29.07	29.22	28.95	qfq	16,551,766	487,996,555	-2.18%
2026-01-26	29.61	30.41	29.42	29.87	29.59	qfq	22,902,654	685,421,466	1.36%
2026-01-23	28.70	29.70	28.49	29.47	29.19	qfq	12,697,150	372,388,354	2.79%
2026-01-22	29.43	29.46	28.26	28.67	28.40	qfq	15,239,100	437,445,945	-0.14%
2026-01-21	29.90	29.90	28.16	28.71	28.44	qfq	30,670,825	886,820,393	-4.40%
2026-01-20	30.58	30.80	29.01	30.03	29.75	qfq	18,705,232	556,955,746	-1.80%
2026-01-19	30.28	30.87	29.40	30.58	30.29	qfq	22,964,439	695,028,478	0.99%
2026-01-16	29.39	30.79	29.20	30.28	30.00	qfq	28,377,080	859,647,719	2.99%
2026-01-15	28.87	30.26	28.51	29.40	29.12	qfq	22,231,635	655,775,940	1.07%
2026-01-14	28.49	29.70	28.20	29.09	28.82	qfq	23,002,089	669,340,024	2.25%
2026-01-13	28.57	29.38	27.85	28.45	28.18	qfq	25,217,339	719,221,855	0.28%
2026-01-12	30.47	30.47	27.07	28.37	28.10	qfq	34,100,961	960,437,785	2.42%
2026-01-09	26.70	27.88	26.59	27.70	27.44	qfq	20,387,064	558,612,366	2.74%
2026-01-08	27.60	27.80	26.63	26.96	26.71	qfq	24,147,120	653,771,302	-3.02%
2026-01-07	27.68	28.24	27.07	27.80	27.54	qfq	28,248,954	785,985,344	1.79%
2026-01-06	25.60	27.60	25.60	27.31	27.05	qfq	45,160,387	1,219,065,465	8.46%
2026-01-05	24.66	25.78	24.66	25.18	24.94	qfq	32,085,800	811,213,153	5.27%
2025-12-31	23.99	24.29	23.32	23.92	23.70	qfq	11,611,431	276,612,234	0.08%
2025-12-30	22.91	24.14	22.60	23.90	23.68	qfq	16,651,550	395,207,872	2.84%
2025-12-29	24.00	24.26	23.19	23.24	23.02	qfq	13,206,941	313,333,905	-2.56%
2025-12-26	22.85	24.05	22.63	23.85	23.63	qfq	20,723,588	487,043,414	5.16%
2025-12-25	23.00	23.10	22.55	22.68	22.47	qfq	9,725,865	221,593,910	-2.03%
2025-12-24	23.00	23.54	22.52	23.15	22.93	qfq	14,653,232	338,055,289	1.40%
2025-12-23	22.80	23.22	22.52	22.83	22.62	qfq	10,158,505	232,730,473	-0.22%
2025-12-22	23.20	23.42	22.40	22.88	22.67	qfq	19,848,440	452,565,411	-0.52%
2025-12-19	22.33	23.19	21.96	23.00	22.78	qfq	16,741,604	380,580,814	3.23%
2025-12-18	22.49	22.89	22.20	22.28	22.07	qfq	8,234,554	185,532,662	-0.93%
2025-12-17	22.49	22.97	22.00	22.49	22.28	qfq	15,375,470	345,492,250	0.85%
2025-12-16	22.50	22.64	21.81	22.30	22.09	qfq	17,148,046	380,265,390	-1.33%
2025-12-15	22.80	23.18	22.35	22.60	22.39	qfq	18,416,260	420,398,196	-2.04%
2025-12-12	23.60	24.05	23.07	23.07	22.85	qfq	17,691,122	416,701,986	-1.24%
2025-12-11	23.41	24.81	22.61	23.36	23.14	qfq	28,637,801	679,836,535	-0.17%
2025-12-10	22.46	23.66	22.46	23.40	23.18	qfq	18,526,712	428,199,813	2.90%
2025-12-09	23.60	23.70	22.00	22.74	22.53	qfq	32,175,524	728,282,494	-4.45%
2025-12-08	24.99	24.99	23.51	23.80	23.58	qfq	31,040,065	739,555,966	-2.82%
2025-12-05	22.60	24.58	22.37	24.49	24.26	qfq	29,238,817	699,734,044	9.53%
2025-12-04	22.25	22.85	21.93	22.36	22.15	qfq	25,316,880	567,544,734	2.01%
2025-12-03	20.64	22.30	20.52	21.92	21.71	qfq	23,981,217	519,218,165	6.82%
2025-12-02	20.90	20.96	20.10	20.52	20.33	qfq	10,792,400	220,394,460	0.64%
2025-12-01	20.30	20.75	20.24	20.39	20.20	qfq	19,279,711	395,437,436	1.14%
2025-11-28	20.52	20.62	19.98	20.16	19.97	qfq	18,501,083	373,545,894	-2.14%
2025-11-27	20.10	20.77	20.08	20.60	20.41	qfq	14,499,860	297,068,508	4.46%
2025-11-26	20.31	20.64	19.68	19.72	19.54	qfq	13,776,135	274,527,769	-2.90%
2025-11-25	19.85	20.69	19.63	20.31	20.12	qfq	14,336,985	289,571,787	4.10%
2025-11-24	19.50	19.72	19.10	19.51	19.33	qfq	14,250,900	277,596,786	0.88%
2025-11-21	19.86	20.10	19.11	19.34	19.16	qfq	22,706,111	441,997,197	-4.73%
2025-11-20	20.39	20.85	20.20	20.30	20.11	qfq	15,910,884	326,472,714	0.15%
2025-11-19	20.66	20.88	19.90	20.27	20.08	qfq	25,580,799	516,857,676	-0.93%
2025-11-18	21.15	21.37	20.20	20.46	20.27	qfq	35,249,485	728,080,126	-5.58%
2025-11-17	22.32	22.54	21.42	21.67	21.47	qfq	19,262,241	419,396,887	-3.86%
2025-11-14	22.85	23.09	22.50	22.54	22.33	qfq	14,269,637	324,647,506	-2.47%
2025-11-13	22.99	23.43	22.50	23.11	22.89	qfq	28,573,994	657,426,099	0.52%
2025-11-12	22.20	23.15	21.89	22.99	22.77	qfq	24,493,902	556,150,427	5.07%
2025-11-11	21.95	23.48	21.70	21.88	21.67	qfq	26,028,100	581,461,604	0.55%
2025-11-10	21.95	22.16	21.28	21.76	21.56	qfq	14,366,500	311,509,948	-0.64%
2025-11-07	21.55	22.25	21.47	21.90	21.69	qfq	15,114,576	331,554,362	1.81%
2025-11-06	20.20	21.75	20.06	21.51	21.31	qfq	24,832,811	525,953,401	6.49%
2025-11-05	19.58	20.22	19.30	20.20	20.01	qfq	12,817,900	255,746,648	0.25%
2025-11-04	20.87	20.87	19.80	20.15	19.96	qfq	15,941,448	323,922,035	-3.31%
2025-11-03	20.52	20.95	20.04	20.84	20.64	qfq	13,497,081	277,645,480	1.66%
2025-10-31	20.50	21.27	20.40	20.50	20.31	qfq	17,410,100	362,188,681	-0.49%
2025-10-30	20.55	21.25	20.30	20.60	20.41	qfq	18,564,470	386,389,818	-0.29%
2025-10-29	19.40	21.00	19.18	20.66	20.47	qfq	33,251,958	676,530,164	6.22%
2025-10-28	20.18	20.24	19.24	19.45	19.27	qfq	17,373,058	341,237,447	-3.62%
2025-10-27	19.76	20.44	19.76	20.18	19.99	qfq	14,741,304	296,364,830	2.13%
2025-10-24	19.89	20.67	19.70	19.76	19.57	qfq	21,157,136	423,136,817	0.00%
2025-10-23	19.21	19.82	19.21	19.76	19.57	qfq	19,050,269	373,144,864	3.02%
2025-10-22	19.08	19.44	18.84	19.18	19.00	qfq	12,800,651	245,413,814	-1.34%
2025-10-21	18.23	19.51	18.23	19.44	19.26	qfq	23,666,895	451,058,681	6.87%
2025-10-20	18.40	18.78	17.92	18.19	18.02	qfq	11,863,919	216,715,524	-0.16%
2025-10-17	19.00	19.01	18.10	18.22	18.05	qfq	20,612,600	380,183,425	-2.67%
2025-10-16	18.90	19.28	18.58	18.72	18.54	qfq	20,337,322	385,923,181	-0.37%
2025-10-15	17.77	19.00	17.77	18.79	18.61	qfq	24,208,401	446,675,137	5.74%
2025-10-14	17.67	18.20	17.60	17.77	17.60	qfq	28,691,805	513,248,508	2.24%
2025-10-13	16.76	17.49	16.52	17.38	17.22	qfq	34,445,227	586,008,541	-0.69%
2025-10-10	17.34	18.17	17.25	17.50	17.34	qfq	30,430,903	539,422,753	0.00%
2025-10-09	17.50	17.90	17.05	17.50	17.34	qfq	27,982,650	486,817,665	0.81%
2025-09-30	17.46	17.80	17.17	17.36	17.20	qfq	11,477,122	199,500,209	-0.46%
2025-09-29	17.11	17.65	16.96	17.44	17.28	qfq	11,984,717	207,628,507	1.99%
2025-09-26	16.61	17.52	16.61	17.10	16.94	qfq	16,917,127	289,993,677	2.15%
2025-09-25	16.96	17.32	16.57	16.74	16.58	qfq	11,177,773	188,909,802	-1.30%
2025-09-24	16.86	17.19	16.61	16.96	16.80	qfq	12,229,437	207,277,008	0.12%
2025-09-23	17.17	17.23	16.38	16.94	16.78	qfq	12,234,902	204,993,225	-1.34%
2025-09-22	17.33	17.33	16.70	17.17	17.01	qfq	18,239,738	309,790,321	-0.92%
2025-09-19	16.47	17.57	16.47	17.33	17.17	qfq	19,340,992	332,778,520	4.97%
2025-09-18	17.00	17.00	16.40	16.51	16.36	qfq	21,915,308	365,356,396	-2.88%
2025-09-17	17.40	17.68	16.80	17.00	16.84	qfq	18,412,625	315,281,431	-2.30%
2025-09-16	17.45	17.69	16.67	17.40	17.24	qfq	23,176,821	396,083,293	-0.85%
2025-09-15	18.10	18.21	17.46	17.55	17.39	qfq	20,659,200	369,941,036	-3.62%
2025-09-12	17.51	18.84	17.51	18.21	18.04	qfq	29,892,411	545,520,070	5.63%
2025-09-11	16.70	17.50	16.66	17.24	17.08	qfq	33,617,489	573,686,037	3.11%
2025-09-10	16.35	16.76	16.24	16.72	16.56	qfq	16,302,391	269,049,472	1.64%
2025-09-09	16.97	16.99	16.26	16.45	16.30	qfq	17,445,865	289,665,265	-2.66%
2025-09-08	17.04	17.24	16.72	16.90	16.74	qfq	12,739,800	215,796,537	-0.76%
2025-09-05	16.71	17.40	16.55	17.03	16.87	qfq	24,427,767	416,471,363	1.92%
2025-09-04	17.99	17.99	16.46	16.71	16.55	qfq	41,742,268	705,662,003	-5.91%
2025-09-03	18.20	18.39	17.50	17.76	17.59	qfq	19,283,508	346,541,982	-1.88%
2025-09-02	18.42	18.49	17.73	18.10	17.93	qfq	24,156,119	435,159,545	-0.82%
2025-09-01	18.58	18.58	18.00	18.25	18.08	qfq	14,348,651	261,750,667	-0.98%
2025-08-29	17.50	18.61	17.15	18.43	18.26	qfq	29,631,605	535,597,231	6.04%
2025-08-28	17.28	17.60	16.96	17.38	17.22	qfq	17,875,994	309,091,772	1.05%
2025-08-27	17.00	17.87	16.92	17.20	17.04	qfq	31,134,704	544,049,598	1.12%
2025-08-26	16.60	17.18	16.40	17.01	16.85	qfq	19,139,216	324,119,634	2.35%
2025-08-25	16.88	17.18	16.49	16.62	16.46	qfq	24,673,344	415,499,311	-0.54%
2025-08-22	16.50	16.79	16.35	16.71	16.55	qfq	15,083,944	249,695,031	1.58%
2025-08-21	16.03	16.80	15.89	16.45	16.30	qfq	26,974,910	445,508,980	2.62%
2025-08-20	15.32	16.20	15.02	16.03	15.88	qfq	25,226,314	401,274,660	4.63%
2025-08-19	15.20	15.84	15.11	15.32	15.18	qfq	19,840,208	307,872,137	0.79%
2025-08-18	15.64	15.74	14.95	15.20	15.06	qfq	28,501,222	433,091,101	-2.31%
2025-08-15	15.48	15.76	15.22	15.56	15.41	qfq	18,142,203	281,203,873	0.32%
2025-08-14	15.87	15.90	15.48	15.51	15.36	qfq	10,862,500	170,982,859	-2.21%
2025-08-13	15.40	16.17	15.40	15.86	15.71	qfq	20,779,919	329,906,843	2.85%
2025-08-12	15.51	15.66	15.00	15.42	15.28	qfq	15,842,509	243,634,073	-0.52%
2025-08-11	15.87	15.87	15.36	15.50	15.35	qfq	23,101,612	359,530,196	-2.21%
2025-08-08	15.60	16.02	15.43	15.85	15.70	qfq	21,307,621	337,218,413	1.15%
2025-08-07	15.40	15.77	15.22	15.67	15.52	qfq	23,856,888	370,700,224	1.82%
2025-08-06	15.21	15.98	15.08	15.39	15.25	qfq	36,851,875	572,845,323	1.79%
2025-08-05	14.92	15.27	14.71	15.12	14.98	qfq	11,430,700	171,417,120	1.82%
2025-08-04	14.44	14.95	14.43	14.85	14.71	qfq	13,573,191	200,123,605	2.20%
2025-08-01	14.85	14.91	14.41	14.53	14.39	qfq	17,064,512	249,413,036	-2.15%
2025-07-31	14.95	15.19	14.82	14.85	14.71	qfq	17,218,104	258,311,499	-2.24%
2025-07-30	15.59	15.71	15.12	15.19	15.05	qfq	13,586,100	208,664,923	-2.88%
2025-07-29	15.36	15.79	15.11	15.64	15.49	qfq	19,422,304	302,086,709	0.64%
2025-07-28	15.63	15.63	15.04	15.54	15.39	qfq	24,356,200	373,316,618	-0.58%
2025-07-25	14.91	15.79	14.75	15.63	15.48	qfq	27,736,807	424,994,076	4.69%
2025-07-24	14.59	15.09	14.33	14.93	14.79	qfq	23,920,901	352,339,174	2.33%
2025-07-23	14.10	14.83	14.00	14.59	14.45	qfq	26,469,300	383,374,636	3.11%
2025-07-22	14.45	14.47	13.90	14.15	14.02	qfq	30,365,354	429,219,624	-2.14%
2025-07-21	14.50	14.71	14.02	14.46	14.32	qfq	26,916,604	383,876,254	0.56%
2025-07-18	13.88	14.40	13.70	14.38	14.25	qfq	24,896,190	353,884,287	4.35%
2025-07-17	13.36	13.80	13.34	13.78	13.65	qfq	18,644,500	254,546,767	3.14%
2025-07-16	13.26	13.62	13.16	13.36	13.23	qfq	17,392,000	232,866,931	0.45%
2025-07-15	13.28	13.38	13.06	13.30	13.18	qfq	11,677,200	154,760,391	0.00%
2025-07-14	13.15	13.34	13.06	13.30	13.18	qfq	11,239,910	148,744,956	1.22%
2025-07-11	13.10	13.20	13.00	13.14	13.02	qfq	12,296,081	161,070,416	0.69%
2025-07-10	12.98	13.12	12.70	13.05	12.93	qfq	13,434,722	174,803,871	1.48%
2025-07-09	12.96	13.09	12.71	12.86	12.74	qfq	13,346,392	172,158,570	-0.85%
2025-07-08	12.92	13.04	12.75	12.97	12.85	qfq	18,385,900	236,718,000	0.46%
2025-07-07	13.22	13.37	12.81	12.91	12.79	qfq	23,038,300	299,158,577	-2.93%
2025-07-04	13.28	13.55	13.23	13.30	13.18	qfq	16,341,200	218,308,741	0.23%
2025-07-03	13.53	13.59	13.19	13.27	13.15	qfq	19,925,888	265,568,834	-1.85%
2025-07-02	13.44	13.78	13.32	13.52	13.39	qfq	19,258,400	261,064,859	0.00%
2025-07-01	13.15	13.65	12.96	13.52	13.39	qfq	24,074,676	318,877,651	1.81%
2025-06-30	13.46	13.46	12.92	13.28	13.16	qfq	28,581,353	374,525,289	-1.56%
2025-06-27	13.52	13.60	13.16	13.49	13.36	qfq	43,609,800	585,144,000	1.43%
2025-06-26	12.33	13.30	12.33	13.30	13.18	qfq	57,801,100	747,853,583	8.13%
2025-06-25	12.34	12.38	12.04	12.30	12.18	qfq	21,040,500	256,745,963	-0.32%
2025-06-24	11.51	12.42	11.47	12.34	12.22	qfq	70,695,900	852,962,041	8.53%
2025-06-23	11.03	11.44	10.99	11.37	11.26	qfq	17,310,200	195,675,343	2.43%
2025-06-20	11.15	11.30	10.96	11.10	11.00	qfq	16,827,800	186,669,159	-0.27%
2025-06-19	11.55	11.65	11.11	11.13	11.03	qfq	15,728,259	177,397,893	-3.64%
2025-06-18	11.54	11.66	11.35	11.55	11.44	qfq	16,273,500	187,694,081	0.09%
2025-06-17	11.59	11.70	11.42	11.54	11.43	qfq	16,255,000	188,255,512	-1.11%
2025-06-16	11.38	11.69	11.35	11.67	11.56	qfq	23,593,098	270,758,121	2.28%
2025-06-13	11.84	11.84	11.22	11.41	11.30	qfq	25,543,243	292,811,439	-2.89%
2025-06-12	11.65	11.81	11.46	11.75	11.64	qfq	31,076,805	364,113,746	1.64%
2025-06-11	11.19	11.63	11.13	11.56	11.45	qfq	33,637,840	385,383,079	3.21%
2025-06-10	11.19	11.45	10.95	11.20	11.10	qfq	23,478,576	263,552,091	0.54%
2025-06-09	11.28	11.46	10.95	11.14	11.04	qfq	21,238,600	236,826,370	-0.71%
2025-06-06	11.11	11.22	10.88	11.22	11.11	qfq	25,140,101	279,253,555	2.37%
2025-06-05	10.41	11.10	10.34	10.96	10.86	qfq	33,063,977	357,901,353	5.08%
2025-06-04	10.33	10.59	10.19	10.43	10.33	qfq	22,169,600	231,643,787	1.46%
2025-06-03	10.10	10.40	10.01	10.28	10.18	qfq	18,460,932	188,659,215	0.88%
2025-05-30	10.45	10.45	10.16	10.19	10.09	qfq	17,112,404	175,613,035	-1.92%
2025-05-29	10.45	10.59	10.36	10.39	10.29	qfq	16,003,500	167,323,143	-0.57%
2025-05-28	10.39	10.74	10.35	10.45	10.35	qfq	32,733,188	345,843,874	0.58%
2025-05-27	10.85	10.85	10.35	10.39	10.29	qfq	43,237,669	457,215,729	-4.33%
2025-05-26	10.80	11.30	10.65	10.86	10.76	qfq	45,304,324	497,557,204	0.56%
2025-05-23	12.77	12.77	10.77	10.80	10.70	qfq	107,985,963	1,234,136,129	-9.40%
2025-05-22	11.39	12.05	11.29	11.92	11.81	qfq	41,268,723	488,538,786	4.75%
2025-05-21	11.18	11.49	10.92	11.38	11.27	qfq	33,535,120	376,739,154	1.79%
2025-05-20	11.13	11.44	10.94	11.18	11.08	qfq	20,223,032	224,917,054	-0.36%
2025-05-19	11.30	11.45	10.87	11.22	11.11	qfq	32,865,175	365,809,629	2.94%
2025-05-16	10.75	10.99	10.74	10.90	10.80	qfq	17,334,536	188,393,216	0.65%
2025-05-15	10.23	10.95	10.14	10.83	10.73	qfq	36,354,939	385,417,330	5.97%
2025-05-14	10.30	10.53	10.13	10.22	10.12	qfq	24,487,841	252,423,265	-0.78%
2025-05-13	10.20	10.40	10.17	10.30	10.20	qfq	25,508,284	262,617,162	1.58%
2025-05-12	9.79	10.19	9.76	10.14	10.04	qfq	32,380,089	323,327,574	4.21%
2025-05-09	9.93	9.94	9.48	9.73	9.64	qfq	26,070,800	251,531,542	-1.82%
2025-05-08	9.84	10.20	9.75	9.91	9.82	qfq	31,461,220	314,680,458	1.02%
2025-05-07	9.94	10.22	9.74	9.81	9.72	qfq	27,958,600	278,714,891	-0.30%
2025-05-06	9.92	10.04	9.77	9.84	9.75	qfq	21,272,777	210,308,626	0.31%
2025-04-30	9.56	10.01	9.54	9.81	9.72	qfq	24,386,440	239,301,560	2.08%
2025-04-29	9.50	9.73	9.50	9.61	9.52	qfq	16,552,901	159,318,182	-0.10%
2025-04-28	9.66	9.70	9.43	9.62	9.53	qfq	17,029,700	162,704,229	0.31%
2025-04-25	9.11	9.80	9.07	9.59	9.50	qfq	31,930,926	303,615,997	5.97%
2025-04-24	9.13	9.18	9.02	9.05	8.97	qfq	9,706,811	88,108,220	-0.88%
2025-04-23	9.11	9.40	9.05	9.13	9.04	qfq	24,356,911	224,961,483	0.66%
2025-04-22	9.19	9.24	9.06	9.07	8.99	qfq	14,396,900	131,158,791	-1.41%
2025-04-21	9.16	9.24	8.95	9.20	9.11	qfq	18,101,972	165,148,957	0.33%
2025-04-18	8.85	9.33	8.83	9.17	9.08	qfq	29,048,800	265,902,505	3.85%
2025-04-17	8.75	8.97	8.66	8.83	8.75	qfq	29,148,100	257,529,883	-0.56%
2025-04-16	9.28	9.35	8.76	8.88	8.80	qfq	24,948,968	223,000,407	-4.72%
2025-04-15	9.37	9.50	9.20	9.32	9.23	qfq	14,784,859	138,283,953	0.43%
2025-04-14	9.42	9.78	9.24	9.28	9.19	qfq	30,415,836	288,037,757	0.00%
2025-04-11	9.62	9.71	9.28	9.28	9.19	qfq	33,608,940	318,401,576	-3.43%
2025-04-10	9.86	10.26	9.56	9.61	9.52	qfq	38,989,174	388,413,895	-1.33%
2025-04-09	8.81	9.86	8.22	9.74	9.65	qfq	46,971,100	420,531,880	7.03%
2025-04-08	9.66	10.00	9.07	9.10	9.01	qfq	36,476,795	334,885,291	-9.72%
2025-04-07	10.09	10.19	10.08	10.08	9.99	qfq	21,409,600	215,892,005	-10.00%
2025-04-03	11.42	11.50	10.91	11.20	11.10	qfq	24,270,635	271,691,175	-2.78%
2025-04-02	11.28	11.54	11.22	11.52	11.41	qfq	10,100,200	115,322,626	2.31%
2025-04-01	11.16	11.35	11.08	11.26	11.15	qfq	15,108,604	170,067,539	0.99%
2025-03-31	11.57	11.57	10.87	11.15	11.05	qfq	28,963,900	321,880,046	-2.87%
2025-03-28	11.70	11.86	11.35	11.48	11.37	qfq	19,086,400	219,783,684	-1.71%
2025-03-27	11.32	11.70	11.22	11.68	11.57	qfq	20,769,000	240,304,365	2.91%
2025-03-26	11.44	11.74	11.22	11.35	11.24	qfq	22,968,500	262,398,924	-0.96%
2025-03-25	11.42	11.57	11.28	11.46	11.35	qfq	22,561,300	258,128,168	0.70%
2025-03-24	11.60	11.65	11.20	11.38	11.27	qfq	29,139,575	332,839,092	-1.90%
2025-03-21	11.52	11.72	11.50	11.60	11.49	qfq	27,263,121	316,326,785	-0.26%
2025-03-20	11.71	11.90	11.49	11.63	11.52	qfq	35,048,301	408,463,248	-0.68%
2025-03-19	12.05	12.13	11.50	11.71	11.60	qfq	37,298,491	440,839,716	-2.82%
2025-03-18	11.90	12.14	11.74	12.05	11.94	qfq	38,577,111	460,997,988	2.03%
2025-03-17	12.09	12.64	11.81	11.81	11.70	qfq	66,563,706	814,437,394	-1.42%
2025-03-14	12.16	12.17	11.71	11.98	11.87	qfq	23,969,204	285,865,831	-0.66%
2025-03-13	12.15	12.20	11.91	12.06	11.95	qfq	18,561,700	223,253,258	-0.25%
2025-03-12	11.92	12.28	11.81	12.09	11.98	qfq	24,097,002	290,505,999	2.03%
2025-03-11	11.89	12.03	11.52	11.85	11.74	qfq	36,323,460	425,577,103	-1.90%
2025-03-10	11.96	12.35	11.76	12.08	11.97	qfq	27,259,908	329,338,133	1.09%
2025-03-07	11.86	12.17	11.86	11.95	11.84	qfq	31,958,151	383,328,615	0.76%
2025-03-06	11.95	12.04	11.56	11.86	11.75	qfq	37,428,400	442,610,095	0.08%
2025-03-05	11.01	12.08	10.85	11.85	11.74	qfq	70,431,500	821,239,357	7.92%
2025-03-04	10.56	11.03	10.48	10.98	10.88	qfq	29,872,104	323,951,846	3.10%
2025-03-03	10.22	10.78	10.00	10.65	10.55	qfq	50,864,575	538,989,783	5.13%
2025-02-28	10.03	10.48	9.88	10.13	10.04	qfq	34,735,371	354,910,806	1.10%
2025-02-27	10.03	10.09	9.83	10.02	9.93	qfq	17,558,100	174,856,519	0.30%
2025-02-26	9.99	10.22	9.88	9.99	9.90	qfq	22,770,511	228,894,518	0.40%
2025-02-25	10.07	10.15	9.78	9.95	9.86	qfq	20,322,500	201,631,545	-0.90%
2025-02-24	9.80	10.18	9.72	10.04	9.95	qfq	33,477,363	335,449,654	1.83%
2025-02-21	9.88	9.94	9.66	9.86	9.77	qfq	20,387,000	199,742,987	0.41%
2025-02-20	9.76	9.96	9.56	9.82	9.73	qfq	17,092,640	166,957,638	0.61%
2025-02-19	9.36	9.77	9.36	9.76	9.67	qfq	25,540,797	245,940,129	4.61%
2025-02-18	9.75	9.75	9.28	9.33	9.24	qfq	23,513,656	223,496,680	-3.91%
2025-02-17	9.71	9.88	9.57	9.71	9.62	qfq	24,765,713	240,482,307	-1.12%
2025-02-14	9.94	9.98	9.65	9.82	9.73	qfq	18,650,950	183,032,527	-1.21%
2025-02-13	9.81	10.04	9.69	9.94	9.85	qfq	24,938,011	247,392,824	1.33%
2025-02-12	10.30	10.32	9.71	9.81	9.72	qfq	53,423,788	531,087,990	-4.76%
2025-02-11	10.26	10.52	10.26	10.30	10.20	qfq	24,278,108	252,353,722	0.10%
2025-02-10	10.40	10.49	10.14	10.29	10.19	qfq	41,696,000	429,673,215	-1.06%
2025-02-07	10.23	10.68	10.19	10.40	10.30	qfq	35,173,776	367,031,921	0.68%
2025-02-06	10.20	10.50	10.17	10.33	10.23	qfq	30,630,476	315,087,338	0.29%
2025-02-05	10.49	10.50	9.99	10.30	10.20	qfq	51,529,059	524,960,731	-1.06%
2025-01-27	10.15	10.72	10.09	10.41	10.31	qfq	51,822,903	539,837,773	3.17%
2025-01-24	9.81	10.30	9.68	10.09	10.00	qfq	36,795,685	370,539,405	2.54%
2025-01-23	10.05	10.21	9.80	9.84	9.75	qfq	25,319,197	253,960,784	-1.60%
2025-01-22	10.30	10.39	9.96	10.00	9.91	qfq	29,866,672	302,360,926	-1.38%
2025-01-21	10.06	10.23	9.79	10.14	10.04	qfq	32,393,416	325,008,109	1.40%
2025-01-20	9.98	10.56	9.90	10.00	9.91	qfq	62,860,208	636,961,750	0.60%
2025-01-17	9.90	10.08	9.48	9.94	9.85	qfq	67,126,002	661,924,360	0.00%
2025-01-16	9.45	10.08	9.45	9.94	9.85	qfq	58,941,313	577,866,344	5.30%
2025-01-15	9.70	9.89	9.15	9.44	9.35	qfq	56,048,824	526,893,425	-2.68%
2025-01-14	9.89	10.05	9.60	9.70	9.61	qfq	56,789,473	556,621,540	-1.72%
2025-01-13	9.50	9.90	9.15	9.87	9.78	qfq	71,851,680	688,881,043	2.07%
2025-01-10	9.80	10.60	9.58	9.67	9.58	qfq	101,792,028	1,015,845,926	-5.38%
2025-01-09	10.71	11.20	9.92	10.22	10.12	qfq	187,557,754	1,979,096,115	-5.89%
2025-01-08	10.86	10.86	9.87	10.86	10.76	qfq	192,789,598	2,051,022,695	10.03%
2025-01-07	9.87	9.87	9.87	9.87	9.78	qfq	4,519,950	44,611,907	10.03%
2024-12-20	8.19	8.97	8.16	8.97	8.89	qfq	67,916,059	591,999,535	10.06%
2024-12-19	7.90	8.15	7.85	8.15	8.07	qfq	32,439,910	260,536,903	1.49%
2024-12-18	8.21	8.36	7.93	8.03	7.95	qfq	40,432,195	328,404,258	-2.19%
2024-12-17	8.08	8.30	7.86	8.21	8.13	qfq	38,828,500	315,601,151	1.73%
2024-12-16	7.87	8.30	7.81	8.07	7.99	qfq	53,182,454	432,555,630	2.80%
2024-12-13	7.83	7.91	7.65	7.85	7.78	qfq	20,828,040	162,139,060	-0.13%
2024-12-12	7.66	8.00	7.64	7.86	7.79	qfq	31,513,800	245,976,093	2.61%
2024-12-11	7.53	7.75	7.48	7.66	7.59	qfq	21,859,080	166,420,725	1.46%
2024-12-10	7.69	7.82	7.46	7.55	7.48	qfq	37,211,088	282,904,731	0.00%
2024-12-09	7.70	7.86	7.40	7.55	7.48	qfq	25,761,810	196,089,354	-2.33%
2024-12-06	7.60	7.83	7.45	7.73	7.66	qfq	21,314,400	163,371,665	1.58%
2024-12-05	7.84	7.92	7.57	7.61	7.54	qfq	25,794,577	198,943,380	-3.67%
2024-12-04	7.82	8.12	7.72	7.90	7.83	qfq	30,857,112	245,135,598	0.25%
2024-12-03	7.45	7.93	7.25	7.88	7.81	qfq	42,000,300	319,038,440	5.91%
2024-12-02	7.31	7.63	7.21	7.44	7.37	qfq	28,332,550	210,357,743	1.64%
2024-11-29	7.26	7.40	7.14	7.32	7.25	qfq	25,499,000	185,657,117	0.97%
2024-11-28	6.82	7.32	6.82	7.25	7.18	qfq	27,952,910	198,644,484	5.69%
2024-11-27	6.84	6.90	6.55	6.86	6.80	qfq	15,634,349	105,040,607	0.29%
2024-11-26	6.78	7.00	6.76	6.84	6.78	qfq	14,654,708	100,942,388	0.29%
2024-11-25	6.72	6.93	6.67	6.82	6.76	qfq	17,128,855	116,113,955	1.19%
2024-11-22	6.96	6.99	6.72	6.74	6.68	qfq	21,496,779	146,751,167	-3.30%
2024-11-21	7.15	7.25	6.94	6.97	6.90	qfq	20,899,000	147,570,690	-2.52%
2024-11-20	6.96	7.18	6.92	7.15	7.08	qfq	18,720,404	131,939,644	2.44%
2024-11-19	6.98	7.17	6.74	6.98	6.91	qfq	37,741,247	261,837,198	-0.14%
2024-11-18	7.38	7.45	6.93	6.99	6.92	qfq	25,653,711	181,473,246	-5.67%
2024-11-15	7.44	7.62	7.38	7.41	7.34	qfq	19,623,052	147,057,043	-1.46%
2024-11-14	7.93	7.95	7.46	7.52	7.45	qfq	21,921,602	167,868,195	-5.17%
2024-11-13	7.87	8.04	7.71	7.93	7.86	qfq	16,793,092	132,152,484	-0.13%
2024-11-12	8.04	8.18	7.82	7.94	7.87	qfq	25,338,611	202,639,830	-1.24%
2024-11-11	7.98	8.17	7.93	8.04	7.96	qfq	27,838,304	223,627,157	0.75%
2024-11-08	7.85	8.23	7.68	7.98	7.91	qfq	42,516,869	336,061,767	2.97%
2024-11-07	7.66	8.06	7.45	7.75	7.68	qfq	41,963,555	328,128,451	1.31%
2024-11-06	7.36	7.75	7.31	7.65	7.58	qfq	49,390,369	373,508,221	4.08%
2024-11-05	6.92	7.40	6.83	7.35	7.28	qfq	46,308,254	331,527,703	6.37%
2024-11-04	6.90	6.98	6.72	6.91	6.85	qfq	18,568,337	127,537,299	-0.14%
2024-11-01	7.18	7.30	6.90	6.92	6.86	qfq	28,555,304	201,084,565	-3.89%
2024-10-31	7.05	7.29	7.03	7.20	7.13	qfq	31,658,941	226,122,078	1.27%
2024-10-30	7.22	7.39	7.07	7.11	7.04	qfq	37,192,106	267,085,900	-3.40%
2024-10-29	7.16	7.61	7.07	7.36	7.29	qfq	50,078,969	366,970,223	2.79%
2024-10-28	7.20	7.32	6.98	7.16	7.09	qfq	42,548,500	304,480,998	-0.56%
2024-10-25	7.48	7.48	7.00	7.20	7.13	qfq	55,508,502	396,803,067	-3.23%
2024-10-24	6.94	7.54	6.88	7.44	7.37	qfq	55,030,720	400,710,917	7.20%
2024-10-23	7.03	7.32	6.80	6.94	6.87	qfq	75,175,800	532,796,029	2.51%
2024-10-22	6.24	6.77	6.10	6.77	6.71	qfq	45,622,450	297,374,396	10.08%
2024-10-21	6.36	6.41	6.01	6.15	6.09	qfq	30,976,202	191,363,383	-2.07%
2024-10-18	6.09	6.43	6.09	6.28	6.22	qfq	32,057,356	202,219,578	2.61%
2024-10-17	6.11	6.25	6.09	6.12	6.06	qfq	14,696,500	90,358,644	0.16%
2024-10-16	6.00	6.23	5.96	6.11	6.05	qfq	21,992,042	134,273,565	0.83%
2024-10-15	6.15	6.49	6.04	6.06	6.00	qfq	33,671,910	209,762,406	-1.30%
2024-10-14	5.77	6.20	5.77	6.14	6.08	qfq	33,738,595	204,561,763	6.23%
2024-10-11	5.83	5.89	5.66	5.78	5.73	qfq	14,364,467	82,851,930	-0.52%
2024-10-10	5.76	6.05	5.66	5.81	5.76	qfq	23,903,896	139,709,712	1.22%
2024-10-09	5.92	6.05	5.64	5.74	5.69	qfq	33,299,655	194,364,186	-4.81%
2024-10-08	6.46	6.46	5.82	6.03	5.97	qfq	64,335,458	395,115,169	2.73%
2024-09-30	5.81	5.87	5.50	5.87	5.81	qfq	43,978,412	252,251,160	7.90%
2024-09-27	5.29	5.65	5.26	5.44	5.39	qfq	26,655,800	145,664,483	4.21%
2024-09-26	5.00	5.25	4.95	5.22	5.17	qfq	16,797,400	86,052,901	4.82%
2024-09-25	5.09	5.37	4.94	4.98	4.93	qfq	19,876,843	103,023,066	-1.58%
2024-09-24	4.82	5.08	4.79	5.06	5.01	qfq	14,213,900	70,560,069	6.08%
2024-09-23	4.74	4.87	4.74	4.77	4.73	qfq	4,945,100	23,639,434	0.21%
2024-09-20	4.76	4.78	4.66	4.76	4.72	qfq	4,664,626	22,033,259	0.63%
2024-09-19	4.62	4.81	4.59	4.73	4.69	qfq	6,859,100	32,345,461	2.38%
2024-09-18	4.69	4.77	4.52	4.62	4.58	qfq	8,103,731	37,441,223	-1.49%
2024-09-13	4.83	5.05	4.69	4.69	4.65	qfq	18,933,331	92,890,358	-3.50%
2024-09-12	4.89	4.95	4.84	4.86	4.81	qfq	3,856,000	18,813,802	0.21%
2024-09-11	4.75	4.90	4.75	4.85	4.80	qfq	4,534,400	21,896,076	1.04%
2024-09-10	4.76	4.83	4.71	4.80	4.76	qfq	6,287,100	29,952,032	-0.21%
2024-09-09	4.87	4.87	4.61	4.81	4.76	qfq	16,500,600	78,261,228	-2.04%
2024-09-06	4.74	4.91	4.63	4.91	4.86	qfq	10,827,600	51,459,077	3.59%
2024-09-05	4.77	4.82	4.70	4.74	4.70	qfq	6,532,300	31,096,099	-1.04%
2024-09-04	4.89	4.89	4.75	4.79	4.75	qfq	5,445,000	26,183,011	-1.64%
2024-09-03	4.94	4.99	4.85	4.87	4.82	qfq	5,686,159	27,934,208	-1.62%
2024-09-02	5.05	5.07	4.92	4.95	4.90	qfq	6,501,000	32,444,870	-1.98%
2024-08-30	4.97	5.10	4.96	5.05	5.00	qfq	7,003,700	35,241,622	0.80%
2024-08-29	4.79	5.03	4.76	5.01	4.96	qfq	7,752,308	38,225,749	3.94%
2024-08-28	4.82	4.87	4.77	4.82	4.77	qfq	3,635,400	17,514,844	0.21%
2024-08-27	4.81	4.86	4.77	4.81	4.76	qfq	4,240,212	20,449,289	-0.41%
2024-08-26	4.84	4.92	4.80	4.83	4.78	qfq	4,886,288	23,731,917	0.00%
2024-08-23	4.71	4.85	4.70	4.83	4.78	qfq	5,160,600	24,698,225	1.47%
2024-08-22	4.87	4.89	4.75	4.76	4.72	qfq	5,678,200	27,258,489	-2.46%
2024-08-21	4.89	4.97	4.85	4.88	4.83	qfq	5,345,900	26,222,585	0.00%
2024-08-20	5.02	5.06	4.85	4.88	4.83	qfq	8,758,000	42,958,506	-2.59%
2024-08-19	5.01	5.08	4.95	5.01	4.96	qfq	7,093,500	35,472,966	0.00%
2024-08-16	5.07	5.15	4.98	5.01	4.96	qfq	7,434,608	37,517,583	-0.40%
2024-08-15	4.98	5.06	4.95	5.03	4.98	qfq	7,710,004	38,598,295	1.00%
2024-08-14	5.06	5.09	4.97	4.98	4.93	qfq	5,045,304	25,270,249	-1.78%
2024-08-13	5.07	5.12	5.01	5.07	5.02	qfq	4,790,800	24,176,718	-0.20%
2024-08-12	5.14	5.17	5.02	5.08	5.03	qfq	6,031,300	30,636,854	-1.36%
2024-08-09	5.08	5.20	5.08	5.15	5.10	qfq	7,028,800	36,261,908	1.38%
2024-08-08	5.05	5.17	4.99	5.08	5.03	qfq	4,911,700	24,907,163	0.79%
2024-08-07	5.05	5.11	5.00	5.04	4.99	qfq	3,953,000	19,982,995	-0.59%
2024-08-06	4.92	5.10	4.92	5.07	5.02	qfq	7,786,700	39,096,877	3.05%
2024-08-05	5.00	5.10	4.90	4.92	4.87	qfq	9,931,600	49,570,885	-1.80%
2024-08-02	5.06	5.10	4.96	5.01	4.96	qfq	6,161,700	31,044,686	-1.38%
2024-08-01	5.32	5.39	5.05	5.08	5.03	qfq	14,961,700	77,203,754	-4.87%
2024-07-31	4.93	5.40	4.89	5.34	5.29	qfq	18,938,100	98,294,493	8.54%
2024-07-30	4.91	4.93	4.83	4.92	4.87	qfq	4,801,007	23,440,897	0.20%
2024-07-29	4.98	5.03	4.89	4.91	4.86	qfq	7,134,097	35,141,038	-1.41%
2024-07-26	4.80	4.99	4.80	4.98	4.93	qfq	8,606,000	42,493,119	3.97%
2024-07-25	4.79	4.85	4.68	4.79	4.75	qfq	9,869,000	46,913,739	0.21%
2024-07-24	4.87	4.92	4.73	4.78	4.74	qfq	10,647,467	51,334,418	-1.85%
2024-07-23	5.05	5.13	4.85	4.87	4.82	qfq	11,395,500	56,439,969	-4.13%
2024-07-22	5.06	5.12	4.93	5.08	5.03	qfq	10,385,300	52,150,226	0.20%
2024-07-19	5.03	5.12	4.86	5.07	5.02	qfq	10,632,400	53,443,139	0.20%
2024-07-18	5.15	5.16	4.97	5.06	5.01	qfq	13,723,000	69,173,007	-2.88%
2024-07-17	5.49	5.50	5.20	5.21	5.16	qfq	12,217,100	64,483,516	-4.58%
2024-07-16	5.55	5.63	5.43	5.46	5.41	qfq	9,191,900	50,645,776	-2.15%
2024-07-15	5.56	5.63	5.50	5.58	5.53	qfq	8,317,000	46,383,121	0.54%
2024-07-12	5.55	5.65	5.48	5.55	5.50	qfq	11,395,876	63,234,185	0.73%
2024-07-11	5.33	5.55	5.20	5.51	5.46	qfq	23,890,662	129,487,861	4.75%
2024-07-10	5.59	5.59	5.26	5.26	5.21	qfq	23,486,100	126,460,866	-6.07%
2024-07-09	5.57	5.66	5.32	5.60	5.55	qfq	16,767,234	92,108,129	0.54%
2024-07-08	5.65	5.67	5.50	5.57	5.52	qfq	13,480,200	74,884,207	-1.42%
2024-07-05	5.52	5.70	5.41	5.65	5.60	qfq	19,687,294	109,102,614	2.36%
2024-07-04	5.76	5.81	5.40	5.52	5.47	qfq	25,354,900	141,074,809	-3.50%
2024-07-03	5.85	5.99	5.69	5.72	5.67	qfq	14,679,258	85,321,735	-1.72%
2024-07-02	5.82	5.90	5.78	5.82	5.77	qfq	11,768,997	68,524,300	-0.17%
2024-07-01	5.85	5.91	5.78	5.83	5.78	qfq	12,709,400	74,078,415	-0.51%
2024-06-28	5.80	6.02	5.77	5.86	5.81	qfq	17,590,858	104,164,486	1.38%
2024-06-27	6.15	6.20	5.60	5.78	5.73	qfq	28,732,558	167,852,583	-6.02%
2024-06-26	6.13	6.17	6.06	6.15	6.09	qfq	9,714,100	59,369,062	-0.32%
2024-06-25	6.05	6.25	6.02	6.17	6.11	qfq	11,023,200	67,619,063	2.49%
2024-06-24	6.06	6.12	5.98	6.02	5.96	qfq	11,164,000	67,609,641	-0.82%
2024-06-21	5.98	6.13	5.95	6.07	6.01	qfq	9,467,600	57,184,266	1.34%
2024-06-20	6.20	6.26	5.95	5.99	5.93	qfq	13,981,300	84,810,808	-3.39%
2024-06-19	6.21	6.28	6.17	6.20	6.14	qfq	8,015,995	49,676,756	0.00%
2024-06-18	6.04	6.30	6.01	6.20	6.14	qfq	16,818,610	104,507,051	2.65%
2024-06-17	6.00	6.13	5.96	6.04	5.98	qfq	8,738,000	52,770,298	0.67%
2024-06-14	5.95	6.09	5.88	6.00	5.94	qfq	10,201,600	61,312,788	1.01%
2024-06-13	5.96	6.02	5.87	5.94	5.88	qfq	6,594,600	39,153,348	-0.17%
2024-06-12	5.98	6.07	5.88	5.95	5.89	qfq	10,530,700	62,526,115	-0.34%
2024-06-11	5.78	6.01	5.63	5.97	5.91	qfq	16,111,800	94,046,061	2.75%
2024-06-07	5.65	5.85	5.63	5.81	5.76	qfq	17,209,473	98,702,807	4.12%
2024-06-06	5.79	5.85	5.52	5.58	5.53	qfq	29,181,362	164,166,991	-2.96%
2024-06-05	6.03	6.04	5.74	5.75	5.70	qfq	24,416,700	142,303,986	-4.64%
2024-06-04	6.12	6.12	5.96	6.03	5.97	qfq	13,730,600	82,466,491	-0.66%
2024-06-03	6.16	6.28	6.02	6.07	6.01	qfq	16,272,510	99,657,674	-2.10%
2024-05-31	6.16	6.31	6.07	6.20	6.14	qfq	19,150,500	118,557,501	0.65%
2024-05-30	6.36	6.49	6.13	6.16	6.10	qfq	17,934,758	112,793,483	-3.14%
2024-05-29	6.17	6.55	6.16	6.36	6.30	qfq	25,894,800	165,090,333	2.91%
2024-05-28	6.17	6.25	6.09	6.18	6.12	qfq	12,825,400	79,202,930	-0.32%
2024-05-27	6.02	6.22	5.99	6.20	6.14	qfq	16,202,099	98,906,255	3.33%
2024-05-24	5.98	6.12	5.87	6.00	5.94	qfq	11,770,025	70,736,720	0.67%
2024-05-23	6.11	6.14	5.90	5.96	5.90	qfq	15,130,762	90,442,018	-2.93%
2024-05-22	6.18	6.32	6.11	6.14	6.08	qfq	22,408,192	139,061,932	-1.13%
2024-05-21	6.04	6.28	5.97	6.21	6.15	qfq	35,165,481	215,501,938	4.55%
2024-05-20	6.00	6.18	5.83	5.94	5.88	qfq	22,549,124	134,017,122	-1.16%
2024-05-17	5.99	6.08	5.87	6.01	5.95	qfq	22,401,775	133,524,076	1.86%
2024-05-16	5.97	6.10	5.81	5.90	5.84	qfq	30,093,808	178,928,437	-2.96%
2024-05-15	6.23	6.36	5.74	6.08	6.02	qfq	49,731,767	300,050,714	-1.94%
2024-05-14	6.36	6.64	6.08	6.20	6.14	qfq	53,884,112	341,629,271	-2.52%
2024-05-13	6.23	6.60	6.08	6.36	6.30	qfq	56,622,106	356,366,486	2.25%
2024-05-10	5.64	6.22	5.60	6.22	6.16	qfq	39,154,900	235,948,801	10.09%
2024-05-09	5.56	5.80	5.52	5.65	5.60	qfq	23,533,424	133,855,175	1.80%
2024-05-08	5.28	5.58	5.28	5.55	5.50	qfq	24,674,900	135,175,766	4.91%
2024-05-07	5.34	5.42	5.25	5.29	5.24	qfq	12,036,800	64,185,580	-1.49%
2024-05-06	5.26	5.41	5.19	5.37	5.32	qfq	18,676,700	99,078,680	2.09%
2024-04-30	5.15	5.40	5.11	5.26	5.21	qfq	23,297,000	122,732,697	2.33%
2024-04-29	4.86	5.19	4.83	5.14	5.09	qfq	28,224,442	142,898,390	5.76%
2024-04-26	4.80	4.88	4.80	4.86	4.81	qfq	10,203,718	49,502,424	0.83%
2024-04-25	4.85	4.92	4.79	4.82	4.77	qfq	9,732,667	47,211,497	-0.41%
2024-04-24	4.72	4.85	4.70	4.84	4.79	qfq	11,118,292	53,304,169	2.54%
2024-04-23	4.74	4.79	4.69	4.72	4.68	qfq	9,527,712	44,999,437	-0.63%
2024-04-22	4.80	4.89	4.73	4.75	4.71	qfq	11,584,975	55,675,795	-1.04%
2024-04-19	4.78	4.90	4.76	4.80	4.76	qfq	13,181,592	63,677,527	0.42%
2024-04-18	4.80	4.83	4.72	4.78	4.74	qfq	11,224,323	53,621,812	-0.21%
2024-04-17	4.59	4.80	4.59	4.79	4.75	qfq	17,092,805	80,614,163	4.36%
2024-04-16	4.84	4.88	4.58	4.59	4.55	qfq	25,517,788	120,104,084	-5.75%
2024-04-15	4.93	4.95	4.75	4.87	4.82	qfq	21,596,143	105,021,262	-1.22%
2024-04-12	4.95	5.01	4.91	4.93	4.88	qfq	12,124,992	60,050,643	-0.60%
2024-04-11	4.88	5.00	4.83	4.96	4.91	qfq	14,273,600	70,513,479	1.22%
2024-04-10	4.88	4.98	4.86	4.90	4.85	qfq	18,951,706	93,242,532	0.41%
2024-04-09	4.78	4.91	4.75	4.88	4.83	qfq	17,928,200	86,712,483	2.09%
2024-04-08	4.98	5.00	4.74	4.78	4.74	qfq	30,754,106	149,992,495	-4.02%
2024-04-03	4.94	5.01	4.86	4.98	4.93	qfq	43,582,413	215,391,707	1.63%
2024-04-02	4.55	4.96	4.52	4.90	4.85	qfq	54,307,890	263,803,305	8.65%
2024-04-01	4.46	4.61	4.45	4.51	4.47	qfq	16,145,573	72,845,509	1.58%
2024-03-29	4.33	4.45	4.31	4.44	4.40	qfq	16,506,000	72,716,157	3.02%
2024-03-28	4.25	4.36	4.25	4.31	4.27	qfq	8,460,329	36,514,811	0.47%
2024-03-27	4.32	4.36	4.27	4.29	4.25	qfq	9,064,354	39,156,209	-0.69%
2024-03-26	4.31	4.40	4.26	4.32	4.28	qfq	11,685,100	50,446,423	-0.46%
2024-03-25	4.30	4.40	4.24	4.34	4.30	qfq	11,201,181	48,565,621	0.70%
2024-03-22	4.36	4.39	4.23	4.31	4.27	qfq	11,247,600	48,368,710	-1.15%
2024-03-21	4.39	4.42	4.30	4.36	4.32	qfq	15,813,506	68,844,964	-0.68%
2024-03-20	4.37	4.40	4.33	4.39	4.35	qfq	8,709,600	38,051,202	0.00%
2024-03-19	4.39	4.43	4.35	4.39	4.35	qfq	8,022,837	35,236,727	0.00%
2024-03-18	4.38	4.42	4.33	4.39	4.35	qfq	11,486,163	50,393,088	0.92%
2024-03-15	4.19	4.37	4.19	4.35	4.31	qfq	12,671,797	54,560,634	3.08%
2024-03-14	4.23	4.34	4.21	4.22	4.18	qfq	9,060,344	38,725,620	-0.24%
2024-03-13	4.20	4.23	4.17	4.23	4.19	qfq	5,555,589	23,332,477	0.71%
2024-03-12	4.25	4.25	4.17	4.20	4.16	qfq	5,954,300	24,958,525	-0.47%
2024-03-11	4.28	4.28	4.19	4.22	4.18	qfq	6,507,600	27,509,787	-0.47%
2024-03-08	4.27	4.28	4.18	4.24	4.20	qfq	5,687,000	24,041,491	-0.24%
2024-03-07	4.19	4.32	4.19	4.25	4.21	qfq	15,458,002	65,983,943	1.67%
2024-03-06	4.13	4.23	4.08	4.18	4.14	qfq	13,347,577	55,860,488	1.46%
2024-03-05	4.12	4.15	4.11	4.12	4.08	qfq	4,357,300	17,983,175	-0.48%
2024-03-04	4.20	4.21	4.11	4.14	4.10	qfq	4,868,578	20,177,988	-0.72%
2024-03-01	4.16	4.21	4.14	4.17	4.13	qfq	6,133,585	25,531,196	0.00%
2024-02-29	4.06	4.18	4.04	4.17	4.13	qfq	10,016,500	41,338,545	1.71%
2024-02-28	4.26	4.29	4.09	4.10	4.06	qfq	15,009,351	62,736,991	-3.98%
2024-02-27	4.16	4.28	4.13	4.27	4.23	qfq	13,132,935	55,361,259	2.64%
2024-02-26	4.13	4.30	4.07	4.16	4.12	qfq	17,202,349	72,063,662	0.48%
2024-02-23	4.18	4.18	4.09	4.14	4.10	qfq	12,333,618	50,991,379	-1.43%
2024-02-22	4.20	4.25	4.17	4.20	4.16	qfq	7,517,800	31,552,211	-0.71%
2024-02-21	4.19	4.29	4.19	4.23	4.19	qfq	17,403,086	73,970,454	-0.47%
2024-02-20	4.26	4.27	4.17	4.25	4.21	qfq	7,827,179	33,115,149	0.00%
2024-02-19	4.29	4.40	4.23	4.25	4.21	qfq	16,489,274	70,767,636	-0.93%
2024-02-08	4.17	4.35	4.11	4.29	4.25	qfq	19,841,397	83,988,000	3.13%
2024-02-07	4.18	4.27	4.08	4.16	4.12	qfq	12,711,906	53,125,291	1.22%
2024-02-06	3.80	4.21	3.61	4.11	4.07	qfq	18,641,352	74,337,135	5.93%
2024-02-05	3.95	3.98	3.66	3.88	3.84	qfq	14,682,953	56,013,803	-3.00%
2024-02-02	4.13	4.15	3.79	4.00	3.96	qfq	15,553,900	62,041,301	-2.44%
2024-02-01	4.05	4.23	3.97	4.10	4.06	qfq	9,037,499	36,867,013	0.24%
2024-01-31	4.18	4.23	4.05	4.09	4.05	qfq	8,895,052	36,610,731	-2.62%
2024-01-30	4.26	4.29	4.18	4.20	4.16	qfq	4,293,192	18,162,901	-1.41%
2024-01-29	4.38	4.38	4.23	4.26	4.22	qfq	7,797,700	33,367,811	-1.84%
2024-01-26	4.32	4.42	4.28	4.34	4.30	qfq	7,038,100	30,636,005	0.46%
2024-01-25	4.27	4.36	4.22	4.32	4.28	qfq	7,592,400	32,626,716	2.13%
2024-01-24	4.20	4.29	4.11	4.23	4.19	qfq	7,979,900	33,604,453	0.71%
2024-01-23	4.08	4.23	3.99	4.20	4.16	qfq	12,205,480	50,254,315	2.69%
2024-01-22	4.38	4.39	4.05	4.09	4.05	qfq	14,526,300	60,749,203	-5.98%
2024-01-19	4.34	4.43	4.31	4.35	4.31	qfq	8,298,000	36,250,267	0.46%
2024-01-18	4.43	4.43	4.22	4.33	4.29	qfq	17,097,800	73,766,933	-2.26%
2024-01-17	4.53	4.53	4.43	4.43	4.39	qfq	6,638,600	29,748,722	-2.21%
2024-01-16	4.56	4.56	4.46	4.53	4.49	qfq	7,163,304	32,212,860	0.00%
2024-01-15	4.59	4.59	4.51	4.53	4.49	qfq	6,694,400	30,421,443	-1.52%
2024-01-12	4.65	4.69	4.58	4.60	4.56	qfq	10,629,526	49,252,840	-1.29%
2024-01-11	4.46	4.72	4.46	4.66	4.62	qfq	20,945,611	97,249,064	4.25%
2024-01-10	4.51	4.53	4.46	4.47	4.43	qfq	5,813,800	26,079,963	-0.89%
2024-01-09	4.46	4.52	4.45	4.51	4.47	qfq	7,333,074	32,970,438	1.35%
2024-01-08	4.52	4.52	4.44	4.45	4.41	qfq	8,966,774	40,095,566	-1.98%
2024-01-05	4.59	4.60	4.49	4.54	4.50	qfq	9,636,488	43,763,228	-1.09%
2024-01-04	4.64	4.64	4.57	4.59	4.55	qfq	8,950,664	41,143,501	-1.08%
2024-01-03	4.59	4.67	4.57	4.64	4.60	qfq	10,727,054	49,658,938	0.43%
2024-01-02	4.54	4.62	4.54	4.62	4.58	qfq	9,980,216	45,737,377	1.76%
2023-12-29	4.47	4.55	4.47	4.54	4.50	qfq	7,667,300	34,735,359	1.11%
2023-12-28	4.46	4.55	4.46	4.49	4.45	qfq	11,221,913	50,499,984	-0.22%
2023-12-27	4.48	4.51	4.40	4.50	4.46	qfq	7,725,351	34,410,786	1.12%
2023-12-26	4.43	4.62	4.38	4.45	4.41	qfq	19,986,303	90,036,937	1.14%
2023-12-25	4.36	4.42	4.29	4.40	4.36	qfq	9,850,800	42,750,600	1.15%
2023-12-22	4.43	4.45	4.34	4.35	4.31	qfq	8,100,800	35,500,925	-1.58%
2023-12-21	4.38	4.47	4.30	4.42	4.38	qfq	8,479,800	37,180,280	0.91%
2023-12-20	4.38	4.46	4.36	4.38	4.34	qfq	5,877,260	25,946,963	0.23%
2023-12-19	4.40	4.41	4.33	4.37	4.33	qfq	7,453,407	32,508,810	-0.68%
2023-12-18	4.41	4.47	4.37	4.40	4.36	qfq	9,222,601	40,686,599	-0.23%
2023-12-15	4.47	4.52	4.41	4.41	4.37	qfq	5,554,653	24,697,824	-1.12%
2023-12-14	4.46	4.51	4.43	4.46	4.42	qfq	9,416,500	42,163,596	0.22%
2023-12-13	4.51	4.54	4.44	4.45	4.41	qfq	6,080,800	27,235,906	-0.89%
2023-12-12	4.50	4.54	4.45	4.49	4.45	qfq	6,626,000	29,746,307	0.00%
2023-12-11	4.46	4.54	4.38	4.49	4.45	qfq	10,042,700	45,033,781	0.67%
2023-12-08	4.56	4.57	4.46	4.46	4.42	qfq	6,718,962	30,144,539	-1.33%
2023-12-07	4.60	4.63	4.51	4.52	4.48	qfq	8,939,300	40,593,455	-1.53%
2023-12-06	4.57	4.67	4.52	4.59	4.55	qfq	10,639,910	49,159,133	0.66%
2023-12-05	4.55	4.64	4.55	4.56	4.52	qfq	5,943,511	27,258,233	-0.44%
2023-12-04	4.59	4.65	4.54	4.58	4.54	qfq	6,467,210	29,719,308	0.00%
2023-12-01	4.60	4.60	4.56	4.58	4.54	qfq	5,403,200	24,706,746	0.00%
2023-11-30	4.63	4.63	4.54	4.58	4.54	qfq	9,685,500	44,311,839	-1.08%
2023-11-29	4.64	4.70	4.61	4.63	4.59	qfq	8,611,200	40,068,749	-0.64%
2023-11-28	4.67	4.67	4.61	4.66	4.62	qfq	6,954,848	32,251,217	0.00%
2023-11-27	4.67	4.69	4.64	4.66	4.62	qfq	4,953,300	23,098,251	0.00%
2023-11-24	4.69	4.72	4.64	4.66	4.62	qfq	6,101,701	28,480,204	-0.64%
2023-11-23	4.67	4.74	4.64	4.69	4.65	qfq	7,932,200	37,277,138	0.43%
2023-11-22	4.68	4.73	4.67	4.67	4.63	qfq	7,199,000	33,830,836	-0.85%
2023-11-21	4.66	4.75	4.66	4.71	4.67	qfq	10,956,506	51,698,584	0.86%
2023-11-20	4.70	4.70	4.65	4.67	4.63	qfq	6,033,980	28,210,406	-0.21%
2023-11-17	4.58	4.69	4.57	4.68	4.64	qfq	11,838,180	54,922,148	1.96%
2023-11-16	4.60	4.62	4.55	4.59	4.55	qfq	8,335,820	38,297,645	-0.43%
2023-11-15	4.59	4.62	4.48	4.61	4.57	qfq	9,620,200	44,071,227	0.88%
2023-11-14	4.56	4.59	4.50	4.57	4.53	qfq	13,628,000	61,984,836	0.22%
2023-11-13	4.54	4.60	4.49	4.56	4.52	qfq	9,926,100	45,061,093	0.00%
2023-11-10	4.47	4.62	4.44	4.56	4.52	qfq	10,453,661	47,671,610	1.79%
2023-11-09	4.45	4.51	4.42	4.48	4.44	qfq	6,562,143	29,332,157	0.67%
2023-11-08	4.51	4.51	4.42	4.45	4.41	qfq	8,196,900	36,461,347	-0.89%
2023-11-07	4.53	4.54	4.47	4.49	4.45	qfq	10,671,300	48,003,641	-1.32%
2023-11-06	4.53	4.66	4.53	4.55	4.51	qfq	19,859,200	91,073,658	0.89%
2023-11-03	4.48	4.53	4.44	4.51	4.47	qfq	5,069,200	22,853,695	0.67%
2023-11-02	4.47	4.53	4.43	4.48	4.44	qfq	7,937,600	35,543,227	0.00%
2023-11-01	4.40	4.50	4.39	4.48	4.44	qfq	9,933,790	44,392,975	1.82%
2023-10-31	4.39	4.41	4.35	4.40	4.36	qfq	5,297,820	23,224,428	0.46%
2023-10-30	4.37	4.43	4.26	4.38	4.34	qfq	10,713,700	46,525,834	-0.23%
2023-10-27	4.36	4.45	4.35	4.39	4.35	qfq	6,599,614	29,070,544	0.46%
2023-10-26	4.36	4.38	4.27	4.37	4.33	qfq	6,418,500	27,757,326	0.23%
2023-10-25	4.34	4.41	4.33	4.36	4.32	qfq	6,414,200	28,097,104	1.40%
2023-10-24	4.18	4.36	4.18	4.30	4.26	qfq	12,425,300	53,182,610	3.61%
2023-10-23	4.29	4.29	4.13	4.15	4.11	qfq	8,871,486	37,201,881	-3.04%
2023-10-20	4.29	4.34	4.27	4.28	4.24	qfq	5,816,400	25,008,150	-0.47%
2023-10-19	4.35	4.38	4.28	4.30	4.26	qfq	4,840,100	20,945,608	-1.15%
2023-10-18	4.42	4.42	4.31	4.35	4.31	qfq	7,807,724	33,968,446	-1.36%
2023-10-17	4.44	4.48	4.37	4.41	4.37	qfq	16,421,500	72,549,031	-1.12%
2023-10-16	4.43	4.50	4.38	4.46	4.42	qfq	10,336,100	45,959,125	0.90%
2023-10-13	4.46	4.48	4.40	4.42	4.38	qfq	6,815,700	30,157,575	-1.34%
2023-10-12	4.48	4.50	4.45	4.48	4.44	qfq	4,935,017	22,105,618	0.67%
2023-10-11	4.53	4.57	4.42	4.45	4.41	qfq	9,332,800	41,572,138	-1.98%
2023-10-10	4.52	4.59	4.50	4.54	4.50	qfq	5,753,108	26,104,805	0.67%
2023-10-09	4.52	4.53	4.45	4.51	4.47	qfq	4,370,302	19,617,827	-0.22%
2023-09-28	4.50	4.55	4.49	4.52	4.48	qfq	5,984,902	27,068,549	0.44%
2023-09-27	4.51	4.53	4.45	4.50	4.46	qfq	9,144,700	41,187,260	0.00%
2023-09-26	4.45	4.54	4.44	4.50	4.46	qfq	6,592,854	29,636,707	0.00%
2023-09-25	4.57	4.59	4.46	4.50	4.46	qfq	10,126,133	45,662,160	-1.53%
2023-09-22	4.65	4.69	4.50	4.57	4.53	qfq	18,635,069	85,069,716	-2.35%
2023-09-21	4.71	4.73	4.62	4.68	4.64	qfq	11,380,300	53,264,968	-0.85%
2023-09-20	4.58	4.76	4.53	4.72	4.68	qfq	19,371,300	90,655,714	3.06%
2023-09-19	4.58	4.60	4.53	4.58	4.54	qfq	4,548,902	20,783,182	0.00%
2023-09-18	4.60	4.63	4.54	4.58	4.54	qfq	4,546,600	20,809,636	-0.43%
2023-09-15	4.61	4.62	4.56	4.60	4.56	qfq	6,491,201	29,844,096	0.00%
2023-09-14	4.62	4.63	4.57	4.60	4.56	qfq	5,730,200	26,366,154	0.00%
2023-09-13	4.62	4.67	4.58	4.60	4.56	qfq	7,492,108	34,520,613	0.00%
2023-09-12	4.61	4.64	4.56	4.60	4.56	qfq	7,209,908	33,147,506	-0.22%
2023-09-11	4.60	4.70	4.58	4.61	4.57	qfq	9,702,100	44,942,304	0.22%
2023-09-08	4.67	4.68	4.58	4.60	4.56	qfq	6,491,600	29,979,926	-1.08%
2023-09-07	4.73	4.75	4.63	4.65	4.61	qfq	9,750,237	45,556,805	-1.69%
2023-09-06	4.80	4.80	4.71	4.73	4.69	qfq	8,228,000	39,041,893	-1.05%
2023-09-05	4.73	4.82	4.69	4.78	4.74	qfq	15,380,045	73,201,938	0.21%
2023-09-04	4.58	4.77	4.57	4.77	4.73	qfq	20,423,821	96,347,257	3.70%
2023-09-01	4.46	4.63	4.46	4.60	4.56	qfq	15,415,658	70,400,006	3.14%
2023-08-31	4.49	4.49	4.44	4.46	4.42	qfq	4,604,959	20,539,137	-0.45%
2023-08-30	4.48	4.52	4.43	4.48	4.44	qfq	5,358,672	23,997,518	0.00%
2023-08-29	4.35	4.53	4.31	4.48	4.44	qfq	9,070,400	40,283,258	3.23%
2023-08-28	4.50	4.58	4.30	4.34	4.30	qfq	12,571,400	55,557,685	-0.46%
2023-08-25	4.43	4.45	4.33	4.36	4.32	qfq	7,253,000	31,798,209	-1.58%
2023-08-24	4.45	4.50	4.39	4.43	4.39	qfq	7,598,000	33,728,117	-0.67%
2023-08-23	4.50	4.55	4.40	4.46	4.42	qfq	7,736,200	34,487,369	-1.11%
2023-08-22	4.51	4.56	4.43	4.51	4.47	qfq	9,447,300	42,459,380	0.22%
2023-08-21	4.54	4.58	4.48	4.50	4.46	qfq	5,979,400	27,016,113	-0.88%
2023-08-18	4.60	4.63	4.53	4.54	4.50	qfq	8,426,200	38,559,913	-1.09%
2023-08-17	4.50	4.61	4.43	4.59	4.55	qfq	10,719,480	48,800,310	1.32%
2023-08-16	4.56	4.60	4.53	4.53	4.49	qfq	7,051,534	32,124,879	-1.09%
2023-08-15	4.64	4.66	4.52	4.58	4.54	qfq	9,947,200	45,473,401	-1.51%
2023-08-14	4.69	4.71	4.53	4.65	4.61	qfq	14,642,100	67,510,388	-1.27%
2023-08-11	4.62	4.73	4.57	4.71	4.67	qfq	17,007,900	79,635,579	2.39%
2023-08-10	4.57	4.64	4.56	4.60	4.56	qfq	7,282,600	33,536,669	0.66%
2023-08-09	4.59	4.60	4.54	4.57	4.53	qfq	7,618,900	34,749,294	-0.87%
2023-08-08	4.52	4.64	4.52	4.61	4.57	qfq	7,934,745	36,424,930	0.88%
2023-08-07	4.64	4.68	4.54	4.57	4.53	qfq	12,607,445	57,676,492	-1.51%
2023-08-04	4.59	4.71	4.58	4.64	4.60	qfq	12,084,415	56,180,923	0.22%
2023-08-03	4.64	4.69	4.56	4.63	4.59	qfq	12,320,700	57,046,891	0.22%
2023-08-02	4.60	4.68	4.52	4.62	4.58	qfq	16,014,435	73,546,260	1.32%
2023-08-01	4.44	4.60	4.41	4.56	4.52	qfq	20,811,245	94,110,083	3.40%
2023-07-31	4.42	4.45	4.40	4.41	4.37	qfq	7,765,300	34,320,149	-0.23%
2023-07-28	4.31	4.48	4.29	4.42	4.38	qfq	13,723,930	60,359,857	2.08%
2023-07-27	4.35	4.37	4.32	4.33	4.29	qfq	4,791,400	20,825,627	-0.46%
2023-07-26	4.40	4.41	4.32	4.35	4.31	qfq	6,205,000	26,945,904	-1.14%
2023-07-25	4.35	4.44	4.34	4.40	4.36	qfq	11,589,606	50,858,375	2.09%
2023-07-24	4.35	4.37	4.29	4.31	4.27	qfq	7,795,800	33,717,519	-1.15%
2023-07-21	4.38	4.42	4.33	4.36	4.32	qfq	8,150,500	35,615,519	-0.68%
2023-07-20	4.40	4.47	4.38	4.39	4.35	qfq	10,574,639	46,765,181	0.00%
2023-07-19	4.40	4.46	4.35	4.39	4.35	qfq	15,365,400	67,498,610	-0.68%
2023-07-18	4.29	4.52	4.27	4.42	4.38	qfq	51,897,235	229,759,487	4.25%