SECURITY DETAIL · RAW DATA

闰土股份002440.SZ

ASZSECNYSTOCK

最近收盘价10.712026-07-17

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）55,599,259

成交额（元）609,290,366

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-11	2026-06-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-18	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-19	2024-06-26	cash_dividend	0.15	—	—	—	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	10.86	11.33	10.68	10.71	10.71	qfq	55,599,259	609,290,366	-1.65%
2026-07-16	11.01	11.25	10.80	10.89	10.89	qfq	49,933,913	550,630,236	-3.54%
2026-07-15	10.71	11.48	10.60	11.29	11.29	qfq	84,297,962	930,785,194	5.51%
2026-07-14	10.05	10.76	9.67	10.70	10.70	qfq	86,964,598	900,880,195	8.08%
2026-07-13	9.82	10.38	9.77	9.90	9.90	qfq	48,272,049	483,538,751	1.23%
2026-07-10	9.54	10.05	9.29	9.78	9.78	qfq	45,982,932	444,638,824	2.62%
2026-07-09	9.54	9.74	9.25	9.53	9.53	qfq	41,761,128	396,228,917	0.63%
2026-07-08	10.34	10.46	9.43	9.47	9.47	qfq	63,700,990	620,879,077	-9.20%
2026-07-07	11.11	11.18	10.35	10.43	10.43	qfq	53,631,270	570,235,873	-5.44%
2026-07-06	10.54	11.16	10.39	11.03	11.03	qfq	69,750,645	761,453,527	4.65%
2026-07-03	11.01	11.16	10.47	10.54	10.54	qfq	50,191,810	535,609,686	-4.27%
2026-07-02	11.40	11.41	10.91	11.01	11.01	qfq	64,110,203	713,726,151	-2.39%
2026-07-01	10.20	11.28	10.02	11.28	11.28	qfq	63,589,915	692,782,183	10.05%
2026-06-30	10.45	10.56	10.15	10.25	10.25	qfq	54,279,580	557,883,530	-2.94%
2026-06-29	10.67	11.25	10.52	10.56	10.56	qfq	63,193,374	682,984,949	-0.28%
2026-06-26	11.42	11.48	10.57	10.59	10.59	qfq	80,681,488	877,621,540	-8.86%
2026-06-25	11.20	11.88	10.91	11.62	11.62	qfq	110,991,428	1,281,981,598	0.69%
2026-06-24	11.04	11.74	10.90	11.54	11.54	qfq	112,246,124	1,266,547,246	4.91%
2026-06-23	11.20	11.52	10.87	11.00	11.00	qfq	108,151,870	1,209,172,889	0.09%
2026-06-22	9.70	10.99	9.50	10.99	10.99	qfq	69,096,141	725,612,415	10.01%
2026-06-18	10.14	10.19	9.74	9.99	9.99	qfq	59,306,551	586,146,681	-4.31%
2026-06-17	9.58	10.47	9.54	10.44	10.24	qfq	88,128,818	892,363,113	7.41%
2026-06-16	9.93	10.14	9.70	9.72	9.54	qfq	88,397,443	879,212,847	-2.61%
2026-06-15	9.59	9.98	9.43	9.98	9.79	qfq	98,766,121	969,253,792	10.03%
2026-06-12	8.64	9.31	8.48	9.07	8.90	qfq	46,972,606	421,470,093	5.10%
2026-06-11	8.88	9.04	8.52	8.63	8.47	qfq	23,338,552	201,952,116	-1.60%
2026-06-10	8.67	8.99	8.61	8.77	8.60	qfq	23,114,015	203,374,968	0.34%
2026-06-09	8.78	8.88	8.50	8.74	8.58	qfq	20,670,427	178,498,185	1.39%
2026-06-08	8.87	9.04	8.55	8.62	8.46	qfq	23,681,124	207,736,510	-4.12%
2026-06-05	8.98	9.15	8.89	8.99	8.82	qfq	21,524,626	194,151,017	0.11%
2026-06-04	9.09	9.15	8.94	8.98	8.81	qfq	22,585,239	203,477,639	-1.43%
2026-06-03	9.29	9.29	9.06	9.11	8.94	qfq	22,524,793	206,717,835	-1.94%
2026-06-02	9.47	9.51	9.12	9.29	9.11	qfq	23,241,066	215,015,879	-1.48%
2026-06-01	9.40	9.59	9.36	9.43	9.25	qfq	25,651,800	242,789,910	-0.42%
2026-05-29	9.41	9.54	9.27	9.47	9.29	qfq	27,275,179	256,225,763	0.42%
2026-05-28	9.53	9.58	9.25	9.43	9.25	qfq	23,614,484	221,570,280	-0.63%
2026-05-27	9.70	9.84	9.39	9.49	9.31	qfq	37,791,973	361,458,283	-3.06%
2026-05-26	9.19	9.80	9.06	9.79	9.61	qfq	58,898,736	562,239,734	5.95%
2026-05-25	9.58	9.59	9.23	9.24	9.07	qfq	23,534,450	219,726,325	-3.65%
2026-05-22	9.47	9.68	9.33	9.59	9.41	qfq	22,810,837	217,673,207	2.35%
2026-05-21	9.76	9.77	9.33	9.37	9.19	qfq	27,028,880	259,436,635	-3.50%
2026-05-20	9.64	9.82	9.54	9.71	9.53	qfq	22,767,494	220,256,867	-0.10%
2026-05-19	9.71	9.76	9.42	9.72	9.54	qfq	28,417,350	272,884,945	-0.21%
2026-05-18	9.96	9.97	9.67	9.74	9.56	qfq	29,239,467	285,164,209	-2.21%
2026-05-15	10.17	10.45	9.88	9.96	9.77	qfq	33,287,998	336,057,522	-2.06%
2026-05-14	10.40	10.49	10.11	10.17	9.98	qfq	25,099,265	257,677,605	-2.40%
2026-05-13	10.25	10.57	10.25	10.42	10.22	qfq	27,124,725	282,139,062	0.58%
2026-05-12	10.59	10.60	10.22	10.36	10.16	qfq	33,828,034	350,513,343	-1.80%
2026-05-11	10.80	10.89	10.53	10.55	10.35	qfq	38,116,127	405,759,543	-1.59%
2026-05-08	10.66	10.85	10.53	10.72	10.52	qfq	38,977,431	415,671,784	-0.19%
2026-05-07	10.81	10.85	10.45	10.74	10.54	qfq	45,791,191	487,285,994	-1.29%
2026-05-06	10.88	10.91	10.53	10.88	10.67	qfq	59,097,677	635,615,103	0.18%
2026-04-30	11.43	11.54	10.77	10.86	10.66	qfq	70,629,968	783,586,570	-3.81%
2026-04-29	11.70	11.70	10.90	11.29	11.08	qfq	64,108,399	722,655,538	-4.73%
2026-04-28	11.78	12.42	11.66	11.85	11.63	qfq	56,445,401	670,414,987	0.77%
2026-04-27	12.30	12.35	11.59	11.76	11.54	qfq	79,255,008	937,676,323	-5.92%
2026-04-24	11.61	12.65	11.57	12.50	12.26	qfq	68,940,190	844,728,666	7.20%
2026-04-23	11.83	11.85	11.51	11.66	11.44	qfq	17,681,754	206,266,789	-0.60%
2026-04-22	11.57	11.87	11.50	11.73	11.51	qfq	19,910,090	232,183,219	1.21%
2026-04-21	11.77	11.78	11.43	11.59	11.37	qfq	19,883,094	230,218,643	-1.53%
2026-04-20	11.80	11.87	11.55	11.77	11.55	qfq	19,166,553	225,407,452	-1.09%
2026-04-17	11.80	12.11	11.75	11.90	11.68	qfq	25,098,949	298,314,796	0.25%
2026-04-16	11.70	11.93	11.65	11.87	11.65	qfq	23,516,705	277,422,510	1.37%
2026-04-15	11.88	11.92	11.68	11.71	11.49	qfq	22,139,164	260,520,617	-1.35%
2026-04-14	12.06	12.10	11.48	11.87	11.65	qfq	33,878,446	396,681,396	-0.92%
2026-04-13	12.11	12.20	11.63	11.98	11.75	qfq	38,637,884	459,109,489	-2.20%
2026-04-10	12.09	12.84	11.95	12.25	12.02	qfq	52,728,653	653,738,499	1.32%
2026-04-09	11.89	12.35	11.85	12.09	11.86	qfq	52,457,869	633,866,557	2.37%
2026-04-08	11.73	11.85	11.25	11.81	11.59	qfq	30,178,843	353,062,782	2.07%
2026-04-07	10.94	11.67	10.92	11.57	11.35	qfq	33,631,156	385,337,007	5.66%
2026-04-03	11.25	11.32	10.89	10.95	10.74	qfq	16,419,116	180,437,356	-2.58%
2026-04-02	11.45	11.55	11.16	11.24	11.03	qfq	24,289,568	274,864,460	-2.52%
2026-04-01	11.43	11.88	11.31	11.53	11.31	qfq	32,612,517	376,063,188	2.31%
2026-03-31	11.40	11.64	11.23	11.27	11.06	qfq	22,668,250	258,168,450	-2.09%
2026-03-30	11.20	11.58	11.15	11.51	11.29	qfq	30,276,059	346,188,213	1.41%
2026-03-27	10.96	11.53	10.94	11.35	11.14	qfq	29,173,977	330,009,229	1.89%
2026-03-26	11.25	11.39	11.05	11.14	10.93	qfq	21,745,685	242,926,012	-1.15%
2026-03-25	11.14	11.48	11.05	11.27	11.06	qfq	30,252,160	341,618,985	2.27%
2026-03-24	11.12	11.12	10.60	11.02	10.81	qfq	35,519,168	385,067,243	1.94%
2026-03-23	11.00	11.36	10.70	10.81	10.61	qfq	47,947,445	528,152,102	-3.91%
2026-03-20	11.96	12.08	11.21	11.25	11.04	qfq	39,433,705	454,806,213	-3.85%
2026-03-19	12.18	12.22	11.58	11.70	11.48	qfq	49,677,370	587,275,710	-5.80%
2026-03-18	12.38	12.49	12.22	12.42	12.19	qfq	33,344,915	412,195,769	0.40%
2026-03-17	12.72	12.88	12.34	12.37	12.14	qfq	42,660,249	535,857,040	-3.74%
2026-03-16	13.18	13.50	12.67	12.85	12.61	qfq	75,439,216	977,446,162	-4.03%
2026-03-13	14.00	14.19	13.28	13.39	13.14	qfq	78,234,466	1,074,530,588	-3.39%
2026-03-12	14.96	15.20	13.63	13.86	13.60	qfq	122,371,223	1,712,057,460	-6.29%
2026-03-11	14.42	15.11	13.92	14.79	14.51	qfq	113,175,384	1,643,719,490	6.02%
2026-03-10	14.26	14.47	13.61	13.95	13.69	qfq	66,353,692	932,366,867	0.22%
2026-03-09	14.03	14.14	12.92	13.92	13.66	qfq	79,448,042	1,073,804,585	-0.78%
2026-03-06	14.02	14.44	13.81	14.03	13.77	qfq	64,157,375	903,373,609	-1.75%
2026-03-05	15.25	15.25	14.09	14.28	14.01	qfq	98,696,345	1,423,641,013	-1.92%
2026-03-04	13.30	14.77	13.30	14.56	14.29	qfq	151,676,373	2,227,047,954	8.41%
2026-03-03	14.98	14.98	13.40	13.43	13.18	qfq	89,529,265	1,242,831,535	-9.74%
2026-03-02	14.61	14.95	13.46	14.88	14.60	qfq	133,262,026	1,896,046,125	0.20%
2026-02-27	14.50	15.10	14.41	14.85	14.57	qfq	99,222,031	1,461,761,968	1.09%
2026-02-26	14.96	16.45	14.61	14.69	14.41	qfq	144,434,701	2,210,119,156	-1.80%
2026-02-25	15.45	15.59	14.81	14.96	14.68	qfq	109,761,292	1,657,745,087	-1.71%
2026-02-24	14.71	15.50	14.30	15.22	14.93	qfq	116,950,889	1,747,343,778	2.91%
2026-02-13	14.96	15.55	14.70	14.79	14.51	qfq	99,446,781	1,498,305,788	-1.07%
2026-02-12	14.94	15.40	14.54	14.95	14.67	qfq	121,371,299	1,817,300,944	-0.13%
2026-02-11	14.92	15.54	14.22	14.97	14.69	qfq	140,102,868	2,092,719,395	-2.67%
2026-02-10	15.53	15.60	14.60	15.38	15.09	qfq	195,965,123	2,955,719,043	5.85%
2026-02-09	13.74	14.53	13.74	14.53	14.26	qfq	51,457,262	734,548,049	9.99%
2026-02-06	12.15	13.21	12.15	13.21	12.96	qfq	86,450,415	1,113,101,892	9.99%
2026-02-05	12.26	12.40	11.61	12.01	11.78	qfq	110,909,056	1,329,863,158	-3.69%
2026-02-04	12.60	13.10	12.08	12.47	12.23	qfq	119,920,535	1,503,213,065	-0.80%
2026-02-03	11.92	12.80	11.80	12.57	12.33	qfq	139,419,674	1,716,535,974	4.32%
2026-02-02	12.59	12.95	12.00	12.05	11.82	qfq	187,509,793	2,325,944,200	-4.29%
2026-01-30	11.52	13.01	11.31	12.59	12.35	qfq	215,109,982	2,631,513,913	6.42%
2026-01-29	11.00	11.83	10.91	11.83	11.61	qfq	217,155,664	2,479,924,047	10.05%
2026-01-28	10.20	10.75	10.20	10.75	10.55	qfq	68,709,615	734,875,417	10.03%
2026-01-27	9.55	9.80	9.38	9.77	9.59	qfq	73,249,976	702,942,973	-0.81%
2026-01-26	9.43	9.95	9.42	9.85	9.66	qfq	101,056,105	978,348,117	4.90%
2026-01-23	9.39	9.58	9.11	9.39	9.21	qfq	109,911,017	1,029,062,783	0.64%
2026-01-22	8.86	9.37	8.70	9.33	9.15	qfq	110,813,964	1,007,260,935	3.55%
2026-01-21	8.12	9.01	8.11	9.01	8.84	qfq	90,357,347	792,558,238	10.01%
2026-01-20	8.02	8.21	7.98	8.19	8.04	qfq	24,479,485	199,537,863	2.12%
2026-01-19	7.73	8.03	7.71	8.02	7.87	qfq	22,835,419	181,102,914	3.08%
2026-01-16	7.77	7.85	7.66	7.78	7.63	qfq	15,596,033	120,632,525	1.04%
2026-01-15	7.64	7.77	7.61	7.70	7.55	qfq	11,925,612	91,936,807	0.26%
2026-01-14	7.78	7.79	7.56	7.68	7.54	qfq	16,024,094	123,331,151	-0.78%
2026-01-13	7.86	7.92	7.73	7.74	7.59	qfq	13,636,068	106,790,198	-1.78%
2026-01-12	7.81	7.97	7.78	7.88	7.73	qfq	21,047,242	165,744,143	1.16%
2026-01-09	7.68	7.81	7.65	7.79	7.64	qfq	16,065,176	124,164,166	1.17%
2026-01-08	7.73	7.80	7.63	7.70	7.55	qfq	10,766,800	82,826,578	-0.90%
2026-01-07	7.67	7.87	7.63	7.77	7.62	qfq	16,092,030	124,643,430	1.44%
2026-01-06	7.48	7.68	7.47	7.66	7.52	qfq	14,499,134	110,184,520	2.41%
2026-01-05	7.47	7.51	7.38	7.48	7.34	qfq	11,752,213	87,419,050	0.13%
2025-12-31	7.57	7.59	7.43	7.47	7.33	qfq	10,771,650	80,553,510	-1.19%
2025-12-30	7.63	7.69	7.53	7.56	7.42	qfq	11,700,889	88,860,256	-1.31%
2025-12-29	7.66	7.79	7.61	7.66	7.52	qfq	10,453,500	80,590,223	-0.39%
2025-12-26	7.72	7.77	7.59	7.69	7.54	qfq	9,151,599	70,185,428	-0.77%
2025-12-25	7.70	7.78	7.64	7.75	7.60	qfq	9,488,774	73,314,742	0.65%
2025-12-24	7.58	7.72	7.55	7.70	7.55	qfq	11,898,718	91,158,750	1.99%
2025-12-23	7.56	7.62	7.51	7.55	7.41	qfq	7,577,690	57,247,549	-0.26%
2025-12-22	7.59	7.60	7.53	7.57	7.43	qfq	7,780,515	58,854,716	0.40%
2025-12-19	7.55	7.58	7.48	7.54	7.40	qfq	9,364,700	70,603,265	0.00%
2025-12-18	7.53	7.64	7.52	7.54	7.40	qfq	10,122,434	76,802,642	-0.53%
2025-12-17	7.68	7.69	7.46	7.58	7.44	qfq	16,604,269	125,481,354	-1.56%
2025-12-16	7.72	7.73	7.61	7.70	7.55	qfq	13,636,997	104,761,202	0.39%
2025-12-15	7.63	7.74	7.61	7.67	7.53	qfq	10,485,367	80,634,730	0.13%
2025-12-12	7.68	7.77	7.62	7.66	7.52	qfq	10,696,139	82,218,772	-0.52%
2025-12-11	7.69	7.73	7.58	7.70	7.55	qfq	16,726,018	128,039,035	0.52%
2025-12-10	7.59	7.67	7.50	7.66	7.52	qfq	10,173,300	77,153,020	1.06%
2025-12-09	7.59	7.71	7.56	7.58	7.44	qfq	9,267,100	70,826,315	-0.26%
2025-12-08	7.71	7.72	7.58	7.60	7.46	qfq	10,957,047	83,560,259	-0.78%
2025-12-05	7.67	7.82	7.58	7.66	7.52	qfq	13,769,758	105,477,484	0.26%
2025-12-04	7.60	7.69	7.54	7.64	7.50	qfq	11,832,030	90,090,105	0.13%
2025-12-03	7.53	7.74	7.50	7.63	7.49	qfq	19,804,505	150,952,809	1.87%
2025-12-02	7.50	7.53	7.44	7.49	7.35	qfq	10,507,650	78,713,133	-0.27%
2025-12-01	7.37	7.57	7.36	7.51	7.37	qfq	13,004,887	97,525,752	1.62%
2025-11-28	7.32	7.39	7.26	7.39	7.25	qfq	17,752,030	129,890,243	0.96%
2025-11-27	7.19	7.65	7.19	7.32	7.18	qfq	37,129,904	276,340,723	3.83%
2025-11-26	7.11	7.15	7.03	7.05	6.92	qfq	7,857,650	55,671,385	-0.42%
2025-11-25	7.00	7.13	6.98	7.08	6.95	qfq	8,826,500	62,386,624	1.14%
2025-11-24	7.03	7.09	6.98	7.00	6.87	qfq	8,757,300	61,452,662	0.14%
2025-11-21	7.30	7.31	6.97	6.99	6.86	qfq	18,245,530	129,235,103	-4.64%
2025-11-20	7.48	7.49	7.31	7.33	7.19	qfq	9,725,400	71,729,983	-1.74%
2025-11-19	7.52	7.58	7.40	7.46	7.32	qfq	9,469,950	70,744,364	-0.67%
2025-11-18	7.71	7.75	7.48	7.51	7.37	qfq	15,124,200	114,443,351	-2.97%
2025-11-17	7.73	7.79	7.69	7.74	7.59	qfq	12,954,626	100,239,536	-0.13%
2025-11-14	7.80	7.90	7.74	7.75	7.60	qfq	16,627,350	130,092,723	-0.39%
2025-11-13	7.72	7.79	7.68	7.78	7.63	qfq	14,786,218	114,518,818	0.39%
2025-11-12	7.79	7.81	7.69	7.75	7.60	qfq	14,529,119	112,428,885	-0.51%
2025-11-11	7.73	7.82	7.69	7.79	7.64	qfq	16,395,206	127,391,902	0.39%
2025-11-10	7.76	7.85	7.69	7.76	7.61	qfq	25,311,687	196,571,526	1.17%
2025-11-07	7.53	7.73	7.47	7.67	7.53	qfq	21,676,259	166,013,704	1.59%
2025-11-06	7.45	7.68	7.44	7.55	7.41	qfq	16,057,550	121,436,599	1.07%
2025-11-05	7.39	7.54	7.35	7.47	7.33	qfq	14,279,886	106,306,104	-0.27%
2025-11-04	7.72	7.73	7.44	7.49	7.35	qfq	36,469,005	275,085,498	-2.98%
2025-11-03	7.54	7.81	7.41	7.72	7.57	qfq	54,906,835	417,660,838	5.46%
2025-10-31	7.29	7.38	7.29	7.32	7.18	qfq	9,670,546	70,910,754	0.55%
2025-10-30	7.39	7.40	7.28	7.28	7.14	qfq	12,562,510	92,012,937	-1.49%
2025-10-29	7.34	7.44	7.29	7.39	7.25	qfq	16,880,765	124,412,861	1.23%
2025-10-28	7.32	7.36	7.28	7.30	7.16	qfq	9,880,448	72,208,914	-0.41%
2025-10-27	7.38	7.39	7.27	7.33	7.19	qfq	15,646,235	114,524,525	-0.41%
2025-10-24	7.36	7.45	7.33	7.36	7.22	qfq	13,337,690	98,437,828	0.14%
2025-10-23	7.27	7.36	7.26	7.35	7.21	qfq	9,232,068	67,431,658	0.82%
2025-10-22	7.32	7.39	7.26	7.29	7.15	qfq	15,774,548	115,482,287	-1.49%
2025-10-21	7.44	7.50	7.28	7.40	7.26	qfq	24,642,856	181,828,302	0.27%
2025-10-20	7.50	7.55	7.32	7.38	7.24	qfq	34,010,146	252,590,306	3.07%
2025-10-17	7.24	7.26	7.11	7.16	7.02	qfq	9,309,750	66,797,447	-0.83%
2025-10-16	7.27	7.36	7.19	7.22	7.08	qfq	11,124,049	80,623,121	-0.82%
2025-10-15	7.27	7.33	7.23	7.28	7.14	qfq	8,752,600	63,632,910	0.14%
2025-10-14	7.36	7.38	7.20	7.27	7.13	qfq	13,647,950	99,279,268	-0.95%
2025-10-13	7.20	7.35	7.06	7.34	7.20	qfq	15,003,552	108,658,067	0.00%
2025-10-10	7.22	7.35	7.17	7.34	7.20	qfq	18,416,550	133,982,887	1.52%
2025-10-09	7.11	7.27	7.11	7.23	7.09	qfq	15,767,503	113,211,230	2.41%
2025-09-30	7.05	7.08	7.03	7.06	6.93	qfq	8,090,431	57,068,864	-0.14%
2025-09-29	7.09	7.12	6.99	7.07	6.94	qfq	11,133,961	78,513,866	1.00%
2025-09-26	6.83	7.04	6.79	7.00	6.87	qfq	17,543,443	122,332,860	2.79%
2025-09-25	6.88	6.89	6.80	6.81	6.68	qfq	7,788,089	53,259,328	-1.02%
2025-09-24	6.80	6.90	6.75	6.88	6.75	qfq	6,654,493	45,628,183	1.33%
2025-09-23	6.93	6.96	6.71	6.79	6.66	qfq	9,449,785	64,093,488	-1.45%
2025-09-22	6.96	6.96	6.88	6.89	6.76	qfq	6,552,214	45,214,344	-0.86%
2025-09-19	6.92	7.05	6.91	6.95	6.82	qfq	9,577,307	66,534,220	0.00%
2025-09-18	7.08	7.15	6.93	6.95	6.82	qfq	18,988,118	133,463,893	-1.70%
2025-09-17	6.95	7.11	6.95	7.07	6.94	qfq	22,112,700	155,383,384	2.46%
2025-09-16	6.88	6.95	6.84	6.90	6.77	qfq	13,625,110	93,892,064	0.15%
2025-09-15	6.95	7.03	6.88	6.89	6.76	qfq	15,437,300	106,885,462	-1.15%
2025-09-12	7.13	7.13	6.95	6.97	6.84	qfq	20,035,250	140,690,142	-1.97%
2025-09-11	7.12	7.12	7.05	7.11	6.98	qfq	8,269,700	58,613,603	0.14%
2025-09-10	7.11	7.14	7.07	7.10	6.97	qfq	7,233,654	51,358,139	-0.28%
2025-09-09	7.07	7.15	7.04	7.12	6.99	qfq	15,391,730	109,383,987	0.71%
2025-09-08	7.05	7.11	6.99	7.07	6.94	qfq	17,346,511	121,928,871	0.57%
2025-09-05	7.04	7.07	6.98	7.03	6.90	qfq	10,707,702	75,247,330	0.14%
2025-09-04	6.97	7.08	6.95	7.02	6.89	qfq	10,536,282	73,976,505	1.15%
2025-09-03	7.16	7.18	6.93	6.94	6.81	qfq	12,730,982	89,517,601	-2.80%
2025-09-02	7.23	7.26	7.10	7.14	7.01	qfq	14,540,035	104,087,617	-1.52%
2025-09-01	7.41	7.43	7.19	7.25	7.11	qfq	26,055,350	190,195,295	-1.63%
2025-08-29	7.47	7.66	7.36	7.37	7.23	qfq	36,514,665	274,010,610	-0.81%
2025-08-28	7.45	7.52	7.21	7.43	7.29	qfq	18,035,086	133,101,487	-1.07%
2025-08-27	7.73	7.74	7.51	7.51	7.37	qfq	21,913,246	166,937,337	-2.85%
2025-08-26	7.62	7.81	7.56	7.73	7.58	qfq	31,862,162	245,418,429	1.58%
2025-08-25	7.63	7.65	7.59	7.61	7.47	qfq	19,012,778	144,749,909	0.00%
2025-08-22	7.65	7.65	7.55	7.61	7.47	qfq	14,835,791	112,605,762	-0.39%
2025-08-21	7.65	7.68	7.60	7.64	7.50	qfq	13,392,509	102,257,858	-0.26%
2025-08-20	7.61	7.75	7.60	7.66	7.52	qfq	23,444,561	179,831,641	0.92%
2025-08-19	7.61	7.66	7.57	7.59	7.45	qfq	13,986,687	106,527,556	0.00%
2025-08-18	7.62	7.65	7.57	7.59	7.45	qfq	24,632,891	186,992,173	0.13%
2025-08-15	7.57	7.67	7.53	7.58	7.44	qfq	13,621,640	103,250,908	0.00%
2025-08-14	7.62	7.74	7.58	7.58	7.44	qfq	14,420,512	110,326,346	-0.92%
2025-08-13	7.70	7.71	7.62	7.65	7.51	qfq	9,075,959	69,400,393	-0.26%
2025-08-12	7.71	7.75	7.66	7.67	7.53	qfq	10,078,404	77,685,743	0.39%
2025-08-11	7.60	7.66	7.58	7.64	7.50	qfq	7,895,789	60,156,635	0.39%
2025-08-08	7.68	7.73	7.61	7.61	7.47	qfq	7,755,819	59,188,629	-1.42%
2025-08-07	7.71	7.80	7.70	7.72	7.57	qfq	7,876,120	60,859,633	0.13%
2025-08-06	7.63	7.74	7.63	7.71	7.56	qfq	11,981,700	92,161,325	1.18%
2025-08-05	7.61	7.63	7.58	7.62	7.48	qfq	7,846,800	59,648,154	0.00%
2025-08-04	7.57	7.67	7.49	7.62	7.48	qfq	8,395,936	63,657,179	0.26%
2025-08-01	7.60	7.64	7.55	7.60	7.46	qfq	6,075,749	46,196,759	-0.13%
2025-07-31	7.69	7.72	7.57	7.61	7.47	qfq	9,009,502	68,767,197	-0.65%
2025-07-30	7.66	7.76	7.58	7.66	7.52	qfq	13,140,970	100,822,888	-0.39%
2025-07-29	7.76	7.76	7.54	7.69	7.54	qfq	17,136,397	130,759,285	-0.77%
2025-07-28	7.88	7.90	7.72	7.75	7.60	qfq	21,267,510	165,255,989	-2.02%
2025-07-25	7.94	8.09	7.87	7.91	7.76	qfq	21,326,396	170,328,233	-0.38%
2025-07-24	7.91	7.97	7.86	7.94	7.79	qfq	18,535,383	146,495,184	0.13%
2025-07-23	8.10	8.21	7.93	7.93	7.78	qfq	26,833,013	216,746,919	-0.75%
2025-07-22	7.99	8.02	7.87	7.99	7.84	qfq	13,891,832	110,314,073	0.00%
2025-07-21	7.81	8.10	7.81	7.99	7.84	qfq	28,085,582	224,583,690	2.30%
2025-07-18	7.80	7.83	7.74	7.81	7.66	qfq	9,613,250	74,784,119	-0.13%
2025-07-17	7.77	7.86	7.73	7.82	7.67	qfq	9,318,900	72,624,980	0.39%
2025-07-16	7.88	7.89	7.71	7.79	7.64	qfq	10,778,852	83,992,587	-0.51%
2025-07-15	8.03	8.05	7.81	7.83	7.68	qfq	21,265,600	167,444,390	-3.21%
2025-07-14	8.01	8.14	7.90	8.09	7.94	qfq	19,653,488	157,609,146	0.87%
2025-07-11	8.13	8.22	7.99	8.02	7.87	qfq	30,431,680	245,749,037	-1.11%
2025-07-10	7.80	8.15	7.78	8.11	7.96	qfq	45,413,632	365,623,076	3.44%
2025-07-09	7.82	8.04	7.80	7.84	7.69	qfq	25,748,459	203,904,364	-0.13%
2025-07-08	7.86	7.92	7.78	7.85	7.70	qfq	20,765,370	162,771,844	-0.63%
2025-07-07	7.87	7.99	7.72	7.90	7.75	qfq	21,420,100	169,008,483	1.15%
2025-07-04	7.74	7.99	7.67	7.81	7.66	qfq	36,685,400	288,820,410	1.30%
2025-07-03	7.61	7.87	7.61	7.71	7.56	qfq	16,029,950	124,232,408	0.13%
2025-07-02	7.70	7.88	7.58	7.70	7.55	qfq	17,901,002	137,881,583	-0.26%
2025-07-01	7.59	7.74	7.47	7.72	7.57	qfq	19,216,761	145,953,107	1.31%
2025-06-30	7.67	7.77	7.58	7.62	7.48	qfq	16,886,915	129,156,760	-0.26%
2025-06-27	7.70	7.72	7.62	7.64	7.50	qfq	16,987,831	130,162,818	-0.39%
2025-06-26	7.90	7.94	7.64	7.67	7.53	qfq	26,501,842	205,018,082	-2.54%
2025-06-25	7.84	7.97	7.72	7.87	7.72	qfq	28,192,563	221,451,963	0.90%
2025-06-24	7.53	7.92	7.45	7.80	7.65	qfq	31,230,652	240,504,978	3.59%
2025-06-23	7.50	7.53	7.26	7.53	7.39	qfq	27,575,241	204,722,102	-2.33%
2025-06-20	8.00	8.10	7.70	7.71	7.56	qfq	27,814,281	218,073,577	-3.87%
2025-06-19	7.74	8.04	7.70	8.02	7.87	qfq	41,496,765	327,681,179	2.82%
2025-06-18	7.70	7.87	7.58	7.80	7.65	qfq	24,349,058	188,363,276	-0.89%
2025-06-17	8.00	8.04	7.78	7.87	7.58	qfq	26,423,859	208,547,693	-2.24%
2025-06-16	8.01	8.12	7.87	8.05	7.75	qfq	35,815,502	287,108,628	-1.83%
2025-06-13	7.83	8.39	7.70	8.20	7.90	qfq	66,674,446	538,958,752	4.33%
2025-06-12	7.84	7.98	7.78	7.86	7.57	qfq	35,663,669	280,088,190	-0.63%
2025-06-11	8.09	8.19	7.86	7.91	7.62	qfq	48,177,037	382,965,524	-2.10%
2025-06-10	8.18	8.50	7.97	8.08	7.78	qfq	101,243,217	831,734,331	0.75%
2025-06-09	7.30	8.02	7.28	8.02	7.72	qfq	64,371,271	505,215,238	10.01%
2025-06-06	7.30	7.39	7.28	7.29	7.02	qfq	7,821,203	57,334,037	-0.41%
2025-06-05	7.32	7.34	7.23	7.32	7.05	qfq	11,396,302	82,990,057	-0.14%
2025-06-04	7.32	7.38	7.24	7.33	7.06	qfq	8,752,100	63,950,707	0.27%
2025-06-03	7.23	7.46	7.22	7.31	7.04	qfq	11,047,600	81,040,136	0.55%
2025-05-30	7.28	7.32	7.23	7.27	7.00	qfq	8,383,150	60,855,720	-1.09%
2025-05-29	7.34	7.38	7.24	7.35	7.08	qfq	12,051,631	88,190,630	0.00%
2025-05-28	7.39	7.59	7.25	7.35	7.08	qfq	13,650,066	100,475,990	-0.68%
2025-05-27	7.28	7.44	7.19	7.40	7.13	qfq	15,413,452	112,691,409	1.37%
2025-05-26	7.45	7.49	7.22	7.30	7.03	qfq	20,268,758	148,002,878	-1.88%
2025-05-23	7.41	7.60	7.37	7.44	7.16	qfq	17,668,001	132,176,082	0.40%
2025-05-22	7.56	7.61	7.37	7.41	7.14	qfq	23,823,720	177,431,531	-3.26%
2025-05-21	7.74	7.93	7.60	7.66	7.38	qfq	34,685,960	268,136,839	-2.05%
2025-05-20	7.50	7.95	7.50	7.82	7.53	qfq	46,708,404	363,265,751	3.58%
2025-05-19	7.50	7.60	7.36	7.55	7.27	qfq	19,828,250	148,395,422	-0.26%
2025-05-16	7.28	7.85	7.23	7.57	7.29	qfq	35,177,224	264,409,596	2.57%
2025-05-15	7.52	7.63	7.38	7.38	7.11	qfq	21,945,265	163,962,398	-3.15%
2025-05-14	7.52	7.74	7.47	7.62	7.34	qfq	38,197,761	290,904,903	0.26%
2025-05-13	7.41	7.65	7.28	7.60	7.32	qfq	39,394,509	295,620,873	2.84%
2025-05-12	7.34	7.43	7.28	7.39	7.12	qfq	21,399,070	157,342,518	0.68%
2025-05-09	7.47	7.54	7.29	7.34	7.07	qfq	33,614,620	247,680,029	-3.04%
2025-05-08	7.47	7.71	7.41	7.57	7.29	qfq	41,742,634	316,129,315	0.53%
2025-05-07	7.85	7.97	7.49	7.53	7.25	qfq	78,458,974	603,992,810	-1.70%
2025-05-06	7.04	7.66	6.91	7.66	7.38	qfq	56,883,227	420,941,387	10.06%
2025-04-30	7.15	7.25	6.94	6.96	6.70	qfq	53,475,398	377,876,266	-5.43%
2025-04-29	6.84	7.36	6.68	7.36	7.09	qfq	52,112,075	373,116,047	10.01%
2025-04-28	6.74	6.84	6.60	6.69	6.44	qfq	6,151,406	41,109,130	-0.74%
2025-04-25	6.70	6.79	6.67	6.74	6.49	qfq	3,619,500	24,329,246	0.60%
2025-04-24	6.67	6.75	6.64	6.70	6.45	qfq	4,128,874	27,683,696	0.30%
2025-04-23	6.63	6.75	6.60	6.68	6.43	qfq	4,590,080	30,598,891	1.21%
2025-04-22	6.50	6.62	6.50	6.60	6.36	qfq	3,906,150	25,711,927	1.23%
2025-04-21	6.41	6.52	6.40	6.52	6.28	qfq	3,748,600	24,252,952	0.93%
2025-04-18	6.46	6.51	6.38	6.46	6.22	qfq	3,266,500	21,007,145	-0.15%
2025-04-17	6.39	6.56	6.39	6.47	6.23	qfq	4,061,950	26,438,289	0.62%
2025-04-16	6.51	6.56	6.35	6.43	6.19	qfq	5,294,900	34,095,863	-1.23%
2025-04-15	6.35	6.59	6.34	6.51	6.27	qfq	6,456,000	41,950,184	2.04%
2025-04-14	6.35	6.39	6.30	6.38	6.14	qfq	4,294,650	27,268,440	1.43%
2025-04-11	6.19	6.40	6.19	6.29	6.06	qfq	6,132,753	38,805,439	0.32%
2025-04-10	6.22	6.32	6.19	6.27	6.04	qfq	7,704,331	48,316,678	2.12%
2025-04-09	6.08	6.19	5.80	6.14	5.91	qfq	9,274,366	55,803,587	0.00%
2025-04-08	6.12	6.28	6.04	6.14	5.91	qfq	12,899,949	79,401,292	-2.07%
2025-04-07	6.81	6.81	6.27	6.27	6.04	qfq	10,499,250	66,949,200	-10.04%
2025-04-03	6.89	6.99	6.85	6.97	6.71	qfq	4,957,100	34,338,253	0.14%
2025-04-02	6.87	7.02	6.85	6.96	6.70	qfq	5,220,003	36,280,849	1.02%
2025-04-01	6.75	6.92	6.75	6.89	6.63	qfq	6,131,759	42,068,976	2.07%
2025-03-31	6.91	6.94	6.67	6.75	6.50	qfq	12,859,100	87,207,401	-2.74%
2025-03-28	7.14	7.21	6.90	6.94	6.68	qfq	19,396,600	136,177,886	-3.34%
2025-03-27	7.46	7.48	7.08	7.18	6.91	qfq	23,614,013	171,651,122	-2.71%
2025-03-26	7.33	7.40	7.18	7.38	7.11	qfq	13,310,466	97,757,426	0.82%
2025-03-25	6.94	7.53	6.89	7.32	7.05	qfq	26,802,727	194,426,408	5.48%
2025-03-24	7.12	7.18	6.83	6.94	6.68	qfq	8,596,253	59,916,575	-2.66%
2025-03-21	7.20	7.29	7.09	7.13	6.87	qfq	10,731,303	76,960,977	-0.97%
2025-03-20	6.98	7.27	6.97	7.20	6.93	qfq	13,465,381	96,206,362	3.30%
2025-03-19	6.91	7.00	6.90	6.97	6.71	qfq	4,510,290	31,395,802	0.58%
2025-03-18	6.95	6.96	6.89	6.93	6.67	qfq	3,040,700	21,013,174	0.00%
2025-03-17	6.92	6.97	6.91	6.93	6.67	qfq	3,432,300	23,817,340	0.29%
2025-03-14	6.83	6.92	6.80	6.91	6.65	qfq	3,802,980	26,111,249	1.17%
2025-03-13	6.86	6.89	6.77	6.83	6.58	qfq	5,311,500	36,232,676	-1.01%
2025-03-12	6.93	6.93	6.81	6.90	6.64	qfq	4,484,250	30,759,574	0.15%
2025-03-11	6.84	6.93	6.76	6.89	6.63	qfq	3,947,900	26,980,549	0.58%
2025-03-10	6.86	6.91	6.80	6.85	6.60	qfq	3,321,810	22,767,638	-0.29%
2025-03-07	6.86	6.94	6.83	6.87	6.62	qfq	3,262,257	22,464,430	0.15%
2025-03-06	6.88	6.89	6.80	6.86	6.61	qfq	4,028,000	27,604,228	0.15%
2025-03-05	6.92	6.97	6.83	6.85	6.60	qfq	3,177,808	21,800,441	-1.15%
2025-03-04	6.90	7.00	6.88	6.93	6.67	qfq	3,677,350	25,541,535	-0.29%
2025-03-03	6.88	6.98	6.80	6.95	6.69	qfq	4,836,400	33,578,890	1.61%
2025-02-28	6.92	6.99	6.83	6.84	6.59	qfq	4,364,576	30,154,630	-1.72%
2025-02-27	7.02	7.06	6.88	6.96	6.70	qfq	6,202,455	43,060,139	-1.14%
2025-02-26	7.07	7.13	7.00	7.04	6.78	qfq	4,389,756	30,857,704	0.28%
2025-02-25	7.26	7.27	7.00	7.02	6.76	qfq	6,995,600	49,646,151	-3.31%
2025-02-24	7.18	7.37	7.10	7.26	6.99	qfq	11,641,228	84,586,915	1.97%
2025-02-21	7.08	7.15	6.93	7.12	6.86	qfq	8,718,154	61,422,083	0.71%
2025-02-20	6.93	7.10	6.88	7.07	6.81	qfq	8,868,978	62,269,548	2.32%
2025-02-19	6.93	6.93	6.86	6.91	6.65	qfq	3,951,800	27,198,523	0.58%
2025-02-18	7.00	7.03	6.87	6.87	6.62	qfq	5,494,923	38,239,257	-2.14%
2025-02-17	7.00	7.06	6.92	7.02	6.76	qfq	5,147,150	35,938,417	0.57%
2025-02-14	7.06	7.06	6.94	6.98	6.72	qfq	3,992,040	27,876,013	-0.85%
2025-02-13	7.02	7.08	6.97	7.04	6.78	qfq	5,496,272	38,606,854	0.00%
2025-02-12	6.98	7.05	6.95	7.04	6.78	qfq	7,249,919	50,860,814	0.72%
2025-02-11	6.88	7.02	6.86	6.99	6.73	qfq	6,955,220	48,342,299	1.45%
2025-02-10	6.90	6.96	6.85	6.89	6.63	qfq	4,533,525	31,193,443	0.00%
2025-02-07	6.84	6.96	6.83	6.89	6.63	qfq	6,236,150	42,974,837	0.44%
2025-02-06	6.81	6.88	6.78	6.86	6.61	qfq	5,190,120	35,438,231	0.15%
2025-02-05	6.85	6.96	6.77	6.85	6.60	qfq	6,425,550	43,871,512	-0.72%
2025-01-27	6.77	7.02	6.77	6.90	6.64	qfq	8,387,850	58,231,345	2.22%
2025-01-24	6.90	6.95	6.73	6.75	6.50	qfq	11,450,600	77,764,413	-2.32%
2025-01-23	6.91	7.04	6.87	6.91	6.65	qfq	14,941,512	103,893,490	0.73%
2025-01-22	6.67	6.90	6.59	6.86	6.61	qfq	13,510,713	91,998,015	3.00%
2025-01-21	6.61	6.69	6.50	6.66	6.41	qfq	12,750,411	84,308,684	2.94%
2025-01-20	6.46	6.50	6.42	6.47	6.23	qfq	2,602,285	16,828,079	0.31%
2025-01-17	6.43	6.47	6.40	6.45	6.21	qfq	1,953,853	12,586,256	0.00%
2025-01-16	6.48	6.51	6.40	6.45	6.21	qfq	2,059,753	13,306,349	0.31%
2025-01-15	6.39	6.49	6.32	6.43	6.19	qfq	3,672,250	23,574,857	0.78%
2025-01-14	6.24	6.39	6.22	6.38	6.14	qfq	2,863,906	18,163,090	1.75%
2025-01-13	6.20	6.27	5.90	6.27	6.04	qfq	2,809,800	17,416,232	0.16%
2025-01-10	6.31	6.35	6.25	6.26	6.03	qfq	2,469,900	15,563,018	-0.79%
2025-01-09	6.35	6.39	6.30	6.31	6.08	qfq	2,702,200	17,123,272	-1.41%
2025-01-08	6.43	6.47	6.25	6.40	6.16	qfq	3,021,251	19,182,055	-0.62%
2025-01-07	6.50	6.52	6.39	6.44	6.20	qfq	2,383,950	15,354,410	-0.46%
2025-01-06	6.37	6.53	6.30	6.47	6.23	qfq	4,468,488	28,780,843	1.73%
2025-01-03	6.57	6.63	6.32	6.36	6.12	qfq	5,394,953	34,965,922	-2.90%
2025-01-02	6.70	6.78	6.48	6.55	6.31	qfq	6,227,753	41,311,158	-2.38%
2024-12-31	6.80	6.89	6.71	6.71	6.46	qfq	6,616,800	45,018,230	-1.32%
2024-12-30	6.68	6.86	6.67	6.80	6.55	qfq	7,059,310	47,762,872	1.04%
2024-12-27	6.62	6.74	6.58	6.73	6.48	qfq	5,464,099	36,581,290	1.97%
2024-12-26	6.61	6.69	6.59	6.60	6.36	qfq	4,824,098	31,985,416	-0.90%
2024-12-25	6.73	6.74	6.59	6.66	6.41	qfq	4,818,698	32,068,504	-0.89%
2024-12-24	6.65	6.76	6.58	6.72	6.47	qfq	6,496,336	43,360,277	1.82%
2024-12-23	6.70	6.79	6.57	6.60	6.36	qfq	5,833,701	38,756,670	-1.35%
2024-12-20	6.63	6.71	6.63	6.69	6.44	qfq	3,931,656	26,237,668	0.30%
2024-12-19	6.67	6.71	6.57	6.67	6.42	qfq	3,833,950	25,441,385	-0.60%
2024-12-18	6.71	6.78	6.66	6.71	6.46	qfq	4,009,344	26,981,794	0.60%
2024-12-17	6.89	6.90	6.65	6.67	6.42	qfq	6,509,096	43,845,832	-3.05%
2024-12-16	6.88	6.93	6.81	6.88	6.63	qfq	4,526,362	31,128,062	0.58%
2024-12-13	6.95	6.97	6.83	6.84	6.59	qfq	6,066,760	41,652,873	-2.01%
2024-12-12	6.97	6.99	6.89	6.98	6.72	qfq	5,434,697	37,768,128	0.43%
2024-12-11	6.87	7.01	6.87	6.95	6.69	qfq	4,956,800	34,473,995	0.87%
2024-12-10	7.09	7.10	6.87	6.89	6.63	qfq	9,088,800	63,255,365	-0.86%
2024-12-09	7.06	7.10	6.92	6.95	6.69	qfq	8,250,952	57,756,300	-1.42%
2024-12-06	6.94	7.17	6.90	7.05	6.79	qfq	13,885,827	97,673,172	1.88%
2024-12-05	6.84	6.94	6.80	6.92	6.66	qfq	5,919,547	40,794,098	1.62%
2024-12-04	6.89	6.93	6.78	6.81	6.56	qfq	5,280,019	36,179,582	-1.73%
2024-12-03	6.90	6.96	6.81	6.93	6.67	qfq	6,831,623	47,089,807	0.73%
2024-12-02	6.83	6.92	6.82	6.88	6.63	qfq	6,878,493	47,244,219	1.18%
2024-11-29	6.71	6.82	6.68	6.80	6.55	qfq	5,059,051	34,249,675	0.89%
2024-11-28	6.70	6.85	6.67	6.74	6.49	qfq	7,774,801	52,571,581	0.45%
2024-11-27	6.72	6.74	6.51	6.71	6.46	qfq	6,184,850	40,963,610	-0.15%
2024-11-26	6.77	6.82	6.68	6.72	6.47	qfq	3,680,550	24,788,347	-1.18%
2024-11-25	6.70	6.83	6.70	6.80	6.55	qfq	4,631,450	31,331,605	1.34%
2024-11-22	6.89	6.99	6.67	6.71	6.46	qfq	6,916,607	47,424,725	-2.61%
2024-11-21	6.88	6.96	6.83	6.89	6.63	qfq	4,949,164	33,997,400	-0.14%
2024-11-20	6.77	6.90	6.74	6.90	6.64	qfq	7,242,503	49,638,399	1.47%
2024-11-19	6.67	6.80	6.66	6.80	6.55	qfq	5,957,508	40,120,988	2.10%
2024-11-18	6.66	6.82	6.64	6.66	6.41	qfq	8,003,523	53,856,009	1.22%
2024-11-15	6.64	6.74	6.55	6.58	6.34	qfq	5,612,989	37,405,846	-1.79%
2024-11-14	6.80	6.87	6.69	6.70	6.45	qfq	5,622,748	38,105,744	-2.05%
2024-11-13	6.87	6.94	6.73	6.84	6.59	qfq	7,632,556	52,020,980	-0.58%
2024-11-12	6.83	6.91	6.78	6.88	6.63	qfq	11,669,275	79,924,836	1.18%
2024-11-11	6.79	6.83	6.73	6.80	6.55	qfq	7,615,214	51,618,552	0.00%
2024-11-08	6.74	6.84	6.64	6.80	6.55	qfq	12,505,911	84,121,370	1.34%
2024-11-07	6.53	6.73	6.52	6.71	6.46	qfq	9,527,771	63,426,479	2.29%
2024-11-06	6.55	6.68	6.52	6.56	6.32	qfq	7,783,520	51,243,257	0.46%
2024-11-05	6.42	6.54	6.42	6.53	6.29	qfq	7,829,950	50,911,877	1.40%
2024-11-04	6.45	6.45	6.38	6.44	6.20	qfq	5,228,182	33,565,127	0.78%
2024-11-01	6.49	6.61	6.38	6.39	6.15	qfq	8,344,500	54,045,289	-1.54%
2024-10-31	6.50	6.62	6.45	6.49	6.25	qfq	8,618,129	56,284,421	0.00%
2024-10-30	6.47	6.55	6.43	6.49	6.25	qfq	3,690,503	23,933,047	-0.15%
2024-10-29	6.62	6.67	6.48	6.50	6.26	qfq	6,692,150	43,776,538	-1.81%
2024-10-28	6.53	6.69	6.53	6.62	6.37	qfq	8,630,831	56,958,731	0.76%
2024-10-25	6.55	6.60	6.52	6.57	6.33	qfq	4,339,682	28,451,951	0.77%
2024-10-24	6.51	6.55	6.46	6.52	6.28	qfq	3,258,450	21,185,509	0.15%
2024-10-23	6.55	6.59	6.48	6.51	6.27	qfq	5,029,682	32,862,076	-1.06%
2024-10-22	6.41	6.67	6.41	6.58	6.34	qfq	9,207,028	60,180,871	2.02%
2024-10-21	6.45	6.50	6.37	6.45	6.21	qfq	4,838,954	31,168,757	0.00%
2024-10-18	6.29	6.52	6.23	6.45	6.21	qfq	7,895,824	50,252,566	3.20%
2024-10-17	6.40	6.45	6.23	6.25	6.02	qfq	4,510,885	28,540,543	-2.04%
2024-10-16	6.38	6.45	6.31	6.38	6.14	qfq	3,068,854	19,609,588	0.63%
2024-10-15	6.41	6.48	6.33	6.34	6.11	qfq	3,441,762	22,049,033	-1.86%
2024-10-14	6.40	6.49	6.33	6.46	6.22	qfq	4,881,710	31,332,995	1.25%
2024-10-11	6.49	6.52	6.33	6.38	6.14	qfq	7,141,326	45,726,797	-1.69%
2024-10-10	6.59	6.69	6.30	6.49	6.25	qfq	7,491,152	48,875,582	-0.76%
2024-10-09	6.87	6.87	6.42	6.54	6.30	qfq	15,388,849	102,465,414	-5.63%
2024-10-08	7.40	7.40	6.60	6.93	6.67	qfq	25,632,861	178,294,992	2.97%
2024-09-30	6.40	6.78	6.31	6.73	6.48	qfq	19,713,989	129,358,856	8.55%
2024-09-27	6.04	6.22	6.02	6.20	5.97	qfq	10,293,951	63,153,432	4.03%
2024-09-26	5.77	5.96	5.74	5.96	5.74	qfq	6,827,400	39,970,951	3.29%
2024-09-25	5.62	5.82	5.62	5.77	5.56	qfq	7,561,526	43,580,655	3.04%
2024-09-24	5.49	5.61	5.44	5.60	5.39	qfq	6,647,722	36,923,958	2.19%
2024-09-23	5.45	5.49	5.38	5.48	5.28	qfq	1,840,801	10,028,708	0.92%
2024-09-20	5.53	5.53	5.41	5.43	5.23	qfq	2,011,586	10,961,831	-1.81%
2024-09-19	5.50	5.61	5.47	5.53	5.33	qfq	2,518,450	13,952,402	0.91%
2024-09-18	5.55	5.62	5.40	5.48	5.28	qfq	3,062,300	16,769,091	-1.62%
2024-09-13	5.70	5.70	5.52	5.57	5.36	qfq	2,068,550	11,572,105	-1.94%
2024-09-12	5.73	5.77	5.68	5.68	5.47	qfq	2,576,850	14,721,569	-0.87%
2024-09-11	5.74	5.81	5.68	5.73	5.52	qfq	4,034,800	23,109,526	-0.52%
2024-09-10	5.80	5.80	5.70	5.76	5.55	qfq	3,329,300	19,084,239	0.00%
2024-09-09	5.75	5.84	5.73	5.76	5.55	qfq	1,884,716	10,898,473	-0.69%
2024-09-06	5.78	5.85	5.73	5.80	5.59	qfq	3,567,350	20,702,738	0.00%
2024-09-05	5.81	5.85	5.72	5.80	5.59	qfq	2,244,200	12,969,926	-0.34%
2024-09-04	5.78	5.88	5.75	5.82	5.60	qfq	3,069,300	17,924,019	0.52%
2024-09-03	5.72	5.81	5.68	5.79	5.58	qfq	3,113,015	17,911,103	1.22%
2024-09-02	5.69	5.84	5.64	5.72	5.51	qfq	4,737,150	27,338,997	1.06%
2024-08-30	5.62	5.70	5.59	5.66	5.45	qfq	3,318,500	18,811,066	0.18%
2024-08-29	5.70	5.70	5.62	5.65	5.44	qfq	2,176,537	12,295,741	-0.70%
2024-08-28	5.65	5.75	5.64	5.69	5.48	qfq	1,593,297	9,087,171	0.18%
2024-08-27	5.63	5.70	5.60	5.68	5.47	qfq	2,305,350	13,044,069	0.53%
2024-08-26	5.51	5.69	5.51	5.65	5.44	qfq	1,658,800	9,357,207	1.25%
2024-08-23	5.51	5.63	5.48	5.58	5.37	qfq	3,408,150	18,946,611	1.27%
2024-08-22	5.55	5.60	5.51	5.51	5.31	qfq	2,551,204	14,183,199	-0.72%
2024-08-21	5.59	5.59	5.51	5.55	5.34	qfq	1,938,400	10,737,540	-0.18%
2024-08-20	5.67	5.67	5.53	5.56	5.35	qfq	2,051,003	11,451,165	-1.59%
2024-08-19	5.72	5.74	5.62	5.65	5.44	qfq	2,108,550	11,938,725	-0.70%
2024-08-16	5.73	5.73	5.60	5.69	5.48	qfq	4,125,200	23,453,648	0.35%
2024-08-15	5.65	5.74	5.62	5.67	5.46	qfq	2,170,200	12,313,051	0.35%
2024-08-14	5.81	5.82	5.65	5.65	5.44	qfq	3,047,010	17,407,912	-2.42%
2024-08-13	5.77	5.79	5.71	5.79	5.58	qfq	1,760,000	10,129,778	0.70%
2024-08-12	5.77	5.83	5.72	5.75	5.54	qfq	2,171,850	12,535,103	-0.52%
2024-08-09	5.91	5.91	5.77	5.78	5.57	qfq	2,461,400	14,361,185	-1.70%
2024-08-08	5.79	5.91	5.78	5.88	5.66	qfq	3,156,450	18,497,347	0.68%
2024-08-07	5.70	5.89	5.63	5.84	5.62	qfq	4,978,212	28,865,427	2.10%
2024-08-06	5.67	5.73	5.65	5.72	5.51	qfq	1,771,762	10,074,145	1.78%
2024-08-05	5.63	5.76	5.61	5.62	5.41	qfq	3,315,852	18,861,807	-1.06%
2024-08-02	5.70	5.74	5.64	5.68	5.47	qfq	2,289,300	13,019,627	-0.70%
2024-08-01	5.84	5.85	5.71	5.72	5.51	qfq	4,045,650	23,253,981	-1.55%
2024-07-31	5.71	5.86	5.68	5.81	5.59	qfq	4,819,647	27,929,094	1.75%
2024-07-30	5.58	5.75	5.58	5.71	5.50	qfq	3,037,100	17,285,790	1.60%
2024-07-29	5.57	5.70	5.49	5.62	5.41	qfq	5,452,566	30,344,084	1.08%
2024-07-26	5.35	5.56	5.35	5.56	5.35	qfq	5,951,036	32,709,320	4.51%
2024-07-25	5.27	5.35	5.25	5.32	5.12	qfq	3,169,709	16,822,868	-0.93%
2024-07-24	5.30	5.38	5.21	5.37	5.17	qfq	5,941,254	31,484,111	1.70%
2024-07-23	5.20	5.42	5.18	5.28	5.08	qfq	9,672,120	51,542,061	1.54%
2024-07-22	5.24	5.29	5.17	5.20	5.01	qfq	2,211,618	11,527,978	-0.76%
2024-07-19	5.18	5.24	5.13	5.24	5.05	qfq	3,284,352	17,035,356	1.16%
2024-07-18	5.19	5.20	5.10	5.18	4.99	qfq	2,307,584	11,889,235	-0.19%
2024-07-17	5.28	5.28	5.16	5.19	5.00	qfq	2,670,687	13,858,009	-0.57%
2024-07-16	5.29	5.30	5.19	5.22	5.03	qfq	2,573,753	13,437,106	-0.95%
2024-07-15	5.39	5.39	5.25	5.27	5.07	qfq	1,876,250	9,917,633	-1.68%
2024-07-12	5.39	5.41	5.33	5.36	5.16	qfq	1,833,000	9,851,261	-0.37%
2024-07-11	5.28	5.39	5.27	5.38	5.18	qfq	3,348,385	17,894,746	2.87%
2024-07-10	5.31	5.35	5.22	5.23	5.04	qfq	2,569,176	13,590,447	-1.88%
2024-07-09	5.29	5.34	5.18	5.33	5.13	qfq	2,903,491	15,313,950	0.76%
2024-07-08	5.43	5.43	5.24	5.29	5.09	qfq	3,185,801	16,919,493	-2.58%
2024-07-05	5.42	5.46	5.39	5.43	5.23	qfq	2,017,650	10,949,905	0.00%
2024-07-04	5.55	5.58	5.40	5.43	5.23	qfq	2,376,353	12,987,521	-1.99%
2024-07-03	5.56	5.62	5.51	5.54	5.33	qfq	2,332,132	12,956,084	-0.36%
2024-07-02	5.68	5.72	5.53	5.56	5.35	qfq	3,139,264	17,606,289	-2.11%
2024-07-01	5.49	5.72	5.40	5.68	5.47	qfq	5,297,100	29,645,715	4.60%
2024-06-28	5.54	5.58	5.41	5.43	5.23	qfq	4,460,700	24,530,381	-2.16%
2024-06-27	5.61	5.63	5.53	5.55	5.34	qfq	2,880,334	16,045,654	-1.07%
2024-06-26	5.48	5.61	5.45	5.61	5.40	qfq	4,282,193	23,640,865	0.18%
2024-06-25	5.49	5.66	5.49	5.60	5.25	qfq	3,633,800	20,352,491	1.63%
2024-06-24	5.65	5.66	5.49	5.51	5.17	qfq	5,374,600	29,874,469	-2.99%
2024-06-21	5.61	5.74	5.59	5.68	5.33	qfq	2,963,100	16,831,340	0.71%
2024-06-20	5.68	5.82	5.63	5.64	5.29	qfq	4,549,484	25,921,883	-1.40%
2024-06-19	5.69	5.77	5.66	5.72	5.36	qfq	5,036,054	28,894,566	0.88%
2024-06-18	5.64	5.70	5.58	5.67	5.32	qfq	5,204,463	29,399,300	0.18%
2024-06-17	5.79	5.83	5.63	5.66	5.31	qfq	7,388,104	42,021,449	-2.25%
2024-06-14	5.89	5.90	5.79	5.79	5.43	qfq	10,191,650	59,453,476	-1.70%
2024-06-13	6.08	6.08	5.86	5.89	5.52	qfq	8,003,797	47,459,985	-2.64%
2024-06-12	6.11	6.15	6.04	6.05	5.67	qfq	4,294,050	26,135,926	-1.47%
2024-06-11	6.23	6.25	6.09	6.14	5.76	qfq	4,626,000	28,366,149	-1.13%
2024-06-07	6.03	6.24	6.03	6.21	5.82	qfq	4,008,550	24,712,388	2.99%
2024-06-06	6.20	6.26	6.02	6.03	5.65	qfq	5,542,850	33,798,214	-3.21%
2024-06-05	6.20	6.30	6.19	6.23	5.84	qfq	4,084,823	25,539,676	-0.16%
2024-06-04	6.18	6.27	6.15	6.24	5.85	qfq	4,419,000	27,513,275	0.16%
2024-06-03	6.40	6.45	6.18	6.23	5.84	qfq	4,929,800	30,864,279	-2.66%
2024-05-31	6.37	6.44	6.37	6.40	6.00	qfq	2,274,518	14,566,246	0.00%
2024-05-30	6.36	6.50	6.36	6.40	6.00	qfq	2,867,988	18,409,659	0.00%
2024-05-29	6.35	6.49	6.35	6.40	6.00	qfq	3,207,152	20,538,136	0.47%
2024-05-28	6.45	6.47	6.35	6.37	5.97	qfq	3,438,500	22,014,148	-1.24%
2024-05-27	6.41	6.46	6.34	6.45	6.05	qfq	3,758,151	24,022,761	0.62%
2024-05-24	6.43	6.48	6.39	6.41	6.01	qfq	2,607,772	16,764,401	0.31%
2024-05-23	6.50	6.50	6.37	6.39	5.99	qfq	4,342,550	27,908,020	-1.54%
2024-05-22	6.57	6.58	6.46	6.49	6.09	qfq	3,588,098	23,324,479	-0.31%
2024-05-21	6.61	6.66	6.48	6.51	6.10	qfq	4,720,500	30,903,476	-1.81%
2024-05-20	6.69	6.74	6.62	6.63	6.22	qfq	4,023,551	26,880,012	-0.75%
2024-05-17	6.58	6.68	6.55	6.68	6.26	qfq	3,273,515	21,663,488	1.37%
2024-05-16	6.50	6.63	6.50	6.59	6.18	qfq	4,388,950	28,864,824	0.30%
2024-05-15	6.55	6.63	6.50	6.57	6.16	qfq	4,126,650	27,063,903	-0.30%
2024-05-14	6.70	6.73	6.57	6.59	6.18	qfq	6,027,165	40,002,704	-1.05%
2024-05-13	6.69	6.70	6.61	6.66	6.25	qfq	4,200,100	27,938,881	-0.45%
2024-05-10	6.75	6.80	6.67	6.69	6.27	qfq	4,896,350	32,969,497	-0.89%
2024-05-09	6.71	6.79	6.67	6.75	6.33	qfq	7,362,303	49,543,621	0.15%
2024-05-08	6.81	6.91	6.73	6.74	6.32	qfq	10,835,600	73,796,277	-0.88%
2024-05-07	6.81	6.83	6.67	6.80	6.38	qfq	9,894,124	66,775,740	1.04%
2024-05-06	6.70	6.78	6.60	6.73	6.31	qfq	12,390,276	82,912,031	1.82%
2024-04-30	6.45	6.72	6.44	6.61	6.20	qfq	14,303,162	94,745,019	2.80%
2024-04-29	6.33	6.43	6.29	6.43	6.03	qfq	5,052,003	32,184,622	1.90%
2024-04-26	6.25	6.31	6.23	6.31	5.92	qfq	4,135,703	25,982,137	0.80%
2024-04-25	6.22	6.34	6.14	6.26	5.87	qfq	3,441,000	21,649,011	0.64%
2024-04-24	6.20	6.23	6.16	6.22	5.83	qfq	2,350,750	14,570,256	0.32%
2024-04-23	6.21	6.30	6.18	6.20	5.81	qfq	2,739,200	17,016,350	-1.27%
2024-04-22	6.29	6.37	6.25	6.28	5.89	qfq	3,286,600	20,716,491	-0.48%
2024-04-19	6.20	6.41	6.20	6.31	5.92	qfq	4,280,457	27,089,500	1.28%
2024-04-18	6.17	6.28	6.11	6.23	5.84	qfq	4,759,065	29,555,187	0.97%
2024-04-17	6.10	6.18	6.07	6.17	5.79	qfq	4,741,003	29,042,682	1.98%
2024-04-16	6.25	6.28	6.05	6.05	5.67	qfq	6,168,000	37,813,393	-2.89%
2024-04-15	6.33	6.36	6.13	6.23	5.84	qfq	5,615,873	35,088,064	-1.74%
2024-04-12	6.35	6.43	6.30	6.34	5.95	qfq	5,055,552	32,238,033	0.16%
2024-04-11	6.23	6.36	6.16	6.33	5.94	qfq	4,655,600	29,438,280	1.44%
2024-04-10	6.25	6.31	6.22	6.24	5.85	qfq	4,131,225	25,821,867	-0.64%
2024-04-09	6.23	6.35	6.23	6.28	5.89	qfq	3,260,400	20,504,689	0.00%
2024-04-08	6.28	6.38	6.24	6.28	5.89	qfq	5,672,800	35,814,351	-0.79%
2024-04-03	6.34	6.47	6.27	6.33	5.94	qfq	6,709,800	42,583,847	-0.63%
2024-04-02	6.13	6.42	6.12	6.37	5.97	qfq	11,950,598	75,780,656	2.91%
2024-04-01	6.00	6.21	5.99	6.19	5.80	qfq	5,014,126	30,848,297	3.51%
2024-03-29	5.88	5.99	5.83	5.98	5.61	qfq	3,304,400	19,595,892	2.22%
2024-03-28	5.87	5.95	5.83	5.85	5.49	qfq	4,633,147	27,260,789	-0.51%
2024-03-27	5.95	6.03	5.88	5.88	5.51	qfq	4,366,153	25,927,079	-1.51%
2024-03-26	6.00	6.00	5.90	5.97	5.60	qfq	4,741,286	28,212,980	-0.33%
2024-03-25	6.11	6.15	5.98	5.99	5.62	qfq	5,802,233	35,107,423	-2.28%
2024-03-22	6.14	6.18	6.08	6.13	5.75	qfq	4,040,275	24,762,337	-0.81%
2024-03-21	6.21	6.21	6.13	6.18	5.80	qfq	3,871,000	23,843,073	-0.16%
2024-03-20	6.14	6.20	6.11	6.19	5.80	qfq	3,763,061	23,163,277	0.65%
2024-03-19	6.24	6.26	6.15	6.15	5.77	qfq	3,697,950	22,873,660	-1.44%
2024-03-18	6.22	6.28	6.17	6.24	5.85	qfq	5,238,761	32,522,421	0.16%
2024-03-15	6.10	6.23	6.04	6.23	5.84	qfq	6,205,350	38,238,301	1.63%
2024-03-14	5.97	6.14	5.97	6.13	5.75	qfq	8,491,051	51,708,675	1.83%
2024-03-13	6.03	6.04	5.92	6.02	5.65	qfq	6,503,896	38,950,733	-0.33%
2024-03-12	5.86	6.04	5.83	6.04	5.66	qfq	10,578,456	62,750,272	3.25%
2024-03-11	5.79	5.86	5.77	5.85	5.49	qfq	3,123,988	18,162,783	0.69%
2024-03-08	5.83	5.86	5.77	5.81	5.45	qfq	3,856,800	22,368,052	-0.85%
2024-03-07	5.79	5.89	5.79	5.86	5.50	qfq	4,366,950	25,547,744	1.21%
2024-03-06	5.81	5.87	5.76	5.79	5.43	qfq	3,184,754	18,499,455	-0.17%
2024-03-05	5.86	5.87	5.78	5.80	5.44	qfq	3,580,024	20,838,331	-1.02%
2024-03-04	5.92	5.97	5.82	5.86	5.50	qfq	4,595,836	26,969,752	-1.01%
2024-03-01	5.87	5.92	5.81	5.92	5.55	qfq	4,646,314	27,253,964	0.51%
2024-02-29	5.69	5.91	5.68	5.89	5.52	qfq	6,190,814	36,030,269	2.79%
2024-02-28	5.84	6.05	5.73	5.73	5.37	qfq	9,836,700	57,945,396	-1.72%
2024-02-27	5.76	5.83	5.72	5.83	5.47	qfq	4,388,671	25,379,478	1.39%
2024-02-26	5.75	5.83	5.72	5.75	5.39	qfq	4,874,250	28,132,875	-0.35%
2024-02-23	5.75	5.78	5.68	5.77	5.41	qfq	5,017,700	28,746,854	0.17%
2024-02-22	5.78	5.79	5.70	5.76	5.40	qfq	3,922,886	22,533,957	0.00%
2024-02-21	5.74	5.89	5.65	5.76	5.40	qfq	6,434,850	37,306,065	0.35%
2024-02-20	5.71	5.77	5.68	5.74	5.38	qfq	4,242,000	24,246,956	-0.69%
2024-02-19	5.97	5.98	5.67	5.78	5.42	qfq	8,876,723	51,338,582	-2.03%
2024-02-08	5.74	6.07	5.73	5.90	5.53	qfq	10,906,752	65,130,127	2.43%
2024-02-07	5.40	5.82	5.40	5.76	5.40	qfq	11,332,201	64,249,136	5.88%
2024-02-06	5.05	5.54	4.98	5.44	5.10	qfq	10,514,790	55,013,402	7.72%
2024-02-05	5.38	5.38	4.98	5.05	4.74	qfq	11,404,400	58,652,889	-6.31%
2024-02-02	5.60	5.67	5.25	5.39	5.05	qfq	8,609,946	47,463,272	-3.75%
2024-02-01	5.60	5.69	5.50	5.60	5.25	qfq	5,843,746	32,717,248	-0.36%
2024-01-31	5.70	5.72	5.59	5.62	5.27	qfq	5,486,674	30,967,547	-1.58%
2024-01-30	5.80	5.86	5.70	5.71	5.35	qfq	4,003,435	23,181,522	-1.55%
2024-01-29	5.89	5.90	5.79	5.80	5.44	qfq	3,857,201	22,521,399	-1.19%
2024-01-26	5.88	5.93	5.85	5.87	5.50	qfq	3,063,520	18,057,116	0.00%
2024-01-25	5.72	5.88	5.66	5.87	5.50	qfq	4,614,801	26,825,242	3.16%
2024-01-24	5.63	5.71	5.51	5.69	5.34	qfq	4,812,581	27,042,980	1.79%
2024-01-23	5.55	5.64	5.48	5.59	5.24	qfq	6,356,071	35,417,422	0.90%
2024-01-22	5.78	5.78	5.50	5.54	5.20	qfq	9,887,500	55,759,846	-4.65%
2024-01-19	5.85	5.94	5.80	5.81	5.45	qfq	3,586,750	20,983,507	-1.02%
2024-01-18	5.93	5.95	5.72	5.87	5.50	qfq	6,219,585	36,197,692	-1.51%
2024-01-17	6.04	6.08	5.96	5.96	5.59	qfq	3,236,431	19,505,679	-1.32%
2024-01-16	6.08	6.10	5.98	6.04	5.66	qfq	2,570,600	15,513,552	-0.33%
2024-01-15	6.05	6.11	6.04	6.06	5.68	qfq	2,015,700	12,236,620	-0.33%
2024-01-12	6.05	6.17	6.05	6.08	5.70	qfq	2,873,300	17,570,742	0.33%
2024-01-11	5.98	6.09	5.97	6.06	5.68	qfq	3,055,191	18,404,827	1.00%
2024-01-10	6.00	6.07	5.96	6.00	5.63	qfq	2,892,070	17,393,955	-0.33%
2024-01-09	6.01	6.07	5.97	6.02	5.65	qfq	2,839,885	17,064,970	-0.17%
2024-01-08	6.14	6.14	6.02	6.03	5.65	qfq	4,511,500	27,384,946	-1.15%
2024-01-05	6.16	6.17	6.08	6.10	5.72	qfq	3,341,285	20,509,534	-0.97%
2024-01-04	6.19	6.21	6.11	6.16	5.78	qfq	2,938,312	18,108,721	-0.48%
2024-01-03	6.16	6.23	6.13	6.19	5.80	qfq	3,827,388	23,646,607	0.49%
2024-01-02	6.10	6.18	6.09	6.16	5.78	qfq	3,754,200	23,092,096	0.98%
2023-12-29	6.06	6.11	6.06	6.10	5.72	qfq	2,703,500	16,466,757	0.33%
2023-12-28	5.94	6.09	5.93	6.08	5.70	qfq	3,528,337	21,330,561	1.84%
2023-12-27	5.99	6.00	5.90	5.97	5.60	qfq	2,177,500	12,951,809	0.00%
2023-12-26	5.95	6.03	5.92	5.97	5.60	qfq	3,027,522	18,142,022	0.34%
2023-12-25	6.01	6.01	5.95	5.95	5.58	qfq	3,373,100	20,131,910	-0.50%
2023-12-22	5.99	6.04	5.95	5.98	5.61	qfq	3,482,234	20,855,265	-0.33%
2023-12-21	5.96	6.03	5.89	6.00	5.63	qfq	4,231,762	25,244,606	0.84%
2023-12-20	5.97	6.03	5.95	5.95	5.58	qfq	3,147,412	18,852,095	-0.50%
2023-12-19	6.02	6.04	5.95	5.98	5.61	qfq	5,066,773	30,295,556	-0.66%
2023-12-18	6.12	6.13	6.00	6.02	5.65	qfq	5,108,405	30,945,010	-1.79%
2023-12-15	6.17	6.19	6.12	6.13	5.75	qfq	2,838,579	17,455,628	-0.33%
2023-12-14	6.16	6.19	6.14	6.15	5.77	qfq	2,631,900	16,231,759	0.16%
2023-12-13	6.17	6.22	6.14	6.14	5.76	qfq	3,269,700	20,211,696	-0.65%
2023-12-12	6.15	6.18	6.12	6.18	5.80	qfq	3,485,150	21,458,465	0.49%
2023-12-11	6.22	6.23	6.09	6.15	5.77	qfq	10,747,015	65,963,918	-0.97%
2023-12-08	6.26	6.28	6.21	6.21	5.82	qfq	3,607,724	22,523,710	-0.80%
2023-12-07	6.31	6.31	6.21	6.26	5.87	qfq	4,740,750	29,627,484	-0.79%
2023-12-06	6.32	6.34	6.29	6.31	5.92	qfq	3,930,950	24,824,865	0.00%
2023-12-05	6.39	6.41	6.31	6.31	5.92	qfq	2,906,300	18,465,921	-1.41%
2023-12-04	6.37	6.43	6.34	6.40	6.00	qfq	6,097,600	38,929,169	0.31%
2023-12-01	6.40	6.41	6.33	6.38	5.98	qfq	10,312,572	65,645,640	-0.62%
2023-11-30	6.58	6.59	6.37	6.42	6.02	qfq	9,837,739	63,607,791	-2.43%
2023-11-29	6.62	6.63	6.57	6.58	6.17	qfq	2,926,203	19,290,538	-0.75%
2023-11-28	6.58	6.65	6.54	6.63	6.22	qfq	3,753,450	24,791,332	0.61%
2023-11-27	6.61	6.62	6.55	6.59	6.18	qfq	4,341,709	28,542,252	0.00%
2023-11-24	6.61	6.64	6.59	6.59	6.18	qfq	3,300,450	21,823,051	-0.45%
2023-11-23	6.62	6.65	6.57	6.62	6.21	qfq	3,844,718	25,444,050	0.30%
2023-11-22	6.65	6.67	6.59	6.60	6.19	qfq	4,936,000	32,653,987	-0.75%
2023-11-21	6.63	6.71	6.61	6.65	6.24	qfq	7,135,405	47,592,477	0.30%
2023-11-20	6.63	6.65	6.56	6.63	6.22	qfq	4,878,250	32,240,793	0.30%
2023-11-17	6.64	6.64	6.58	6.61	6.20	qfq	4,127,105	27,278,875	-0.15%
2023-11-16	6.65	6.67	6.62	6.62	6.21	qfq	3,844,400	25,541,154	-0.60%
2023-11-15	6.65	6.67	6.60	6.66	6.25	qfq	6,087,400	40,436,540	0.76%
2023-11-14	6.62	6.63	6.58	6.61	6.20	qfq	3,597,100	23,757,397	-0.30%
2023-11-13	6.64	6.66	6.57	6.63	6.22	qfq	4,317,300	28,524,915	0.00%
2023-11-10	6.65	6.68	6.60	6.63	6.22	qfq	3,633,735	24,059,168	-0.30%
2023-11-09	6.62	6.70	6.62	6.65	6.24	qfq	4,965,518	33,064,565	0.30%
2023-11-08	6.65	6.68	6.60	6.63	6.22	qfq	5,793,650	38,427,176	-0.45%
2023-11-07	6.61	6.68	6.58	6.66	6.25	qfq	6,818,550	45,220,063	0.60%
2023-11-06	6.59	6.63	6.57	6.62	6.21	qfq	7,638,388	50,472,005	0.76%
2023-11-03	6.59	6.61	6.56	6.57	6.16	qfq	5,963,449	39,232,174	0.15%
2023-11-02	6.61	6.64	6.55	6.56	6.15	qfq	5,948,602	39,199,286	-0.76%
2023-11-01	6.70	6.71	6.58	6.61	6.20	qfq	8,032,303	53,110,377	-1.05%
2023-10-31	6.86	6.90	6.66	6.68	6.26	qfq	9,506,484	63,906,903	-3.33%
2023-10-30	6.85	6.95	6.81	6.91	6.48	qfq	3,900,000	26,957,299	0.58%
2023-10-27	6.72	6.89	6.68	6.87	6.44	qfq	5,160,850	35,224,169	2.23%
2023-10-26	6.66	6.73	6.64	6.72	6.30	qfq	2,668,186	17,853,044	0.45%
2023-10-25	6.64	6.73	6.63	6.69	6.27	qfq	2,892,771	19,362,461	1.06%
2023-10-24	6.58	6.68	6.53	6.62	6.21	qfq	4,573,075	30,209,173	1.07%
2023-10-23	6.66	6.67	6.53	6.55	6.14	qfq	4,529,121	29,800,591	-1.65%
2023-10-20	6.66	6.73	6.62	6.66	6.25	qfq	3,122,700	20,811,731	-0.15%
2023-10-19	6.72	6.77	6.66	6.67	6.25	qfq	3,958,012	26,547,050	-0.74%
2023-10-18	6.85	6.85	6.72	6.72	6.30	qfq	3,209,672	21,730,052	-1.90%
2023-10-17	6.84	6.87	6.81	6.85	6.42	qfq	2,984,427	20,406,628	-0.15%
2023-10-16	6.84	6.90	6.81	6.86	6.43	qfq	4,078,150	27,958,011	0.00%
2023-10-13	6.89	6.91	6.80	6.86	6.43	qfq	4,338,066	29,724,149	-0.87%
2023-10-12	6.85	6.93	6.85	6.92	6.49	qfq	4,149,893	28,633,288	1.32%
2023-10-11	6.93	6.93	6.82	6.83	6.40	qfq	4,075,826	27,937,163	-0.73%
2023-10-10	6.90	6.98	6.88	6.88	6.45	qfq	4,479,048	31,008,183	-0.29%
2023-10-09	7.00	7.00	6.86	6.90	6.47	qfq	5,721,846	39,496,681	-1.71%
2023-09-28	7.00	7.05	6.98	7.02	6.58	qfq	3,161,236	22,159,109	0.43%
2023-09-27	7.03	7.03	6.95	6.99	6.55	qfq	3,159,314	22,070,095	-0.57%
2023-09-26	7.05	7.08	6.96	7.03	6.59	qfq	4,671,499	32,760,557	-0.71%
2023-09-25	7.07	7.11	7.02	7.08	6.64	qfq	4,923,050	34,809,918	0.57%
2023-09-22	6.99	7.05	6.98	7.04	6.60	qfq	3,668,048	25,741,241	0.57%
2023-09-21	6.99	7.02	6.96	7.00	6.56	qfq	3,762,250	26,301,315	-0.14%
2023-09-20	7.00	7.05	6.96	7.01	6.57	qfq	3,512,100	24,641,786	-0.14%
2023-09-19	7.04	7.11	7.00	7.02	6.58	qfq	4,878,750	34,400,157	-0.28%
2023-09-18	6.99	7.06	6.94	7.04	6.60	qfq	4,990,671	34,983,766	0.57%
2023-09-15	7.03	7.04	6.98	7.00	6.56	qfq	2,956,550	20,715,030	-0.28%
2023-09-14	6.97	7.03	6.94	7.02	6.58	qfq	3,479,300	24,319,365	0.72%
2023-09-13	7.01	7.04	6.91	6.97	6.54	qfq	3,794,451	26,442,736	-0.29%
2023-09-12	6.91	7.03	6.89	6.99	6.55	qfq	6,057,271	42,249,437	1.01%
2023-09-11	6.85	6.95	6.83	6.92	6.49	qfq	7,745,146	53,497,321	1.32%
2023-09-08	7.12	7.12	6.80	6.83	6.40	qfq	10,012,700	69,330,363	-3.39%
2023-09-07	7.16	7.18	7.07	7.07	6.63	qfq	4,691,948	33,366,405	-1.26%
2023-09-06	7.13	7.18	7.07	7.16	6.71	qfq	4,428,278	31,616,701	0.28%
2023-09-05	7.15	7.18	7.12	7.14	6.70	qfq	3,786,684	27,062,673	-0.14%
2023-09-04	7.06	7.16	7.04	7.15	6.70	qfq	5,876,501	41,822,971	1.56%
2023-09-01	6.97	7.05	6.93	7.04	6.60	qfq	4,660,900	32,709,881	0.86%
2023-08-31	6.99	7.04	6.94	6.98	6.55	qfq	4,540,492	31,712,251	0.58%
2023-08-30	6.96	7.04	6.92	6.94	6.51	qfq	3,594,895	25,081,701	-0.14%
2023-08-29	6.93	7.02	6.90	6.95	6.52	qfq	5,661,333	39,335,172	-0.43%
2023-08-28	7.20	7.27	6.94	6.98	6.55	qfq	7,076,716	50,137,650	0.72%
2023-08-25	6.91	7.04	6.88	6.93	6.50	qfq	3,287,760	22,932,063	0.29%
2023-08-24	6.92	6.96	6.88	6.91	6.48	qfq	2,543,028	17,588,291	-0.29%
2023-08-23	6.94	7.00	6.91	6.93	6.50	qfq	3,066,100	21,311,435	0.14%
2023-08-22	6.97	7.02	6.87	6.92	6.49	qfq	4,242,550	29,394,641	-0.72%
2023-08-21	7.00	7.09	6.94	6.97	6.54	qfq	3,606,100	25,279,362	-0.57%
2023-08-18	7.03	7.09	7.01	7.01	6.57	qfq	3,539,042	24,947,535	-0.14%
2023-08-17	7.05	7.05	6.96	7.02	6.58	qfq	3,491,000	24,460,225	-0.14%
2023-08-16	7.07	7.10	7.02	7.03	6.59	qfq	2,612,380	18,430,389	-0.99%
2023-08-15	7.10	7.17	7.07	7.10	6.66	qfq	4,070,000	28,994,256	0.00%
2023-08-14	6.99	7.11	6.92	7.10	6.66	qfq	4,900,250	34,452,092	1.28%
2023-08-11	7.08	7.09	7.00	7.01	6.57	qfq	2,351,431	16,533,819	-0.71%
2023-08-10	7.04	7.10	7.04	7.06	6.62	qfq	2,415,700	17,084,385	-0.14%
2023-08-09	7.05	7.10	7.03	7.07	6.63	qfq	2,547,400	18,005,673	-0.14%
2023-08-08	7.00	7.12	6.95	7.08	6.64	qfq	5,128,864	36,113,712	1.00%
2023-08-07	7.06	7.08	7.00	7.01	6.57	qfq	4,076,500	28,671,063	-0.57%
2023-08-04	7.11	7.15	7.04	7.05	6.61	qfq	4,069,100	28,811,712	-0.42%
2023-08-03	7.11	7.12	7.05	7.08	6.64	qfq	3,698,453	26,196,754	-0.28%
2023-08-02	7.14	7.16	7.07	7.10	6.66	qfq	4,133,802	29,382,220	-0.42%
2023-08-01	7.09	7.19	7.04	7.13	6.69	qfq	6,153,358	43,864,108	0.71%
2023-07-31	7.05	7.11	7.02	7.08	6.64	qfq	5,288,400	37,376,031	0.57%
2023-07-28	6.99	7.04	6.96	7.04	6.60	qfq	4,659,152	32,669,260	1.15%
2023-07-27	7.00	7.03	6.96	6.96	6.53	qfq	3,310,031	23,155,104	-0.43%
2023-07-26	6.94	6.99	6.91	6.99	6.55	qfq	4,536,339	31,591,583	1.01%
2023-07-25	6.90	6.94	6.89	6.92	6.49	qfq	3,325,481	22,987,921	0.44%
2023-07-24	6.88	6.90	6.83	6.89	6.46	qfq	2,804,100	19,288,009	0.15%
2023-07-21	6.83	6.91	6.81	6.88	6.45	qfq	3,492,200	24,022,105	0.73%
2023-07-20	6.83	6.90	6.82	6.83	6.40	qfq	3,837,041	26,293,972	-0.15%
2023-07-19	6.79	6.84	6.79	6.84	6.41	qfq	2,690,202	18,335,940	0.44%
2023-07-18	6.74	6.81	6.72	6.81	6.39	qfq	4,532,269	30,716,863	0.59%