SECURITY DETAIL · RAW DATA

长高电气002452.SZ

ASZSECNYSTOCK

最近收盘价10.612026-07-17

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）35,345,391

成交额（元）373,037,076

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 4 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
2026-05-22	2026-05-29	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-12	2025-12-19	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-08	2024-05-16	cash_dividend	0.07	—	—	—	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	10.18	10.79	10.18	10.61	10.61	qfq	35,345,391	373,037,076	3.31%
2026-07-16	10.48	10.49	10.20	10.27	10.27	qfq	14,772,920	152,542,593	-2.28%
2026-07-15	10.71	10.86	10.40	10.51	10.51	qfq	17,103,377	180,916,642	-1.87%
2026-07-14	10.70	10.89	10.36	10.71	10.71	qfq	23,893,100	252,553,417	-0.37%
2026-07-13	11.05	11.22	10.73	10.75	10.75	qfq	22,841,129	248,924,574	-3.85%
2026-07-10	11.30	11.58	11.12	11.18	11.18	qfq	30,151,702	342,041,391	-2.61%
2026-07-09	12.06	12.28	11.05	11.48	11.48	qfq	48,802,636	561,383,888	-5.28%
2026-07-08	12.87	12.97	11.93	12.12	12.12	qfq	43,687,191	542,916,579	-6.98%
2026-07-07	13.51	13.58	12.95	13.03	13.03	qfq	42,533,891	562,059,908	-5.78%
2026-07-06	13.22	13.86	13.19	13.83	13.83	qfq	61,089,563	827,462,462	6.96%
2026-07-03	12.70	13.25	12.58	12.93	12.93	qfq	48,787,123	633,960,985	2.86%
2026-07-02	12.29	13.03	11.93	12.57	12.57	qfq	42,929,047	539,882,541	1.70%
2026-07-01	12.66	12.77	12.28	12.36	12.36	qfq	32,496,247	403,771,279	-3.21%
2026-06-30	12.31	12.90	12.18	12.77	12.77	qfq	42,863,407	537,484,181	3.65%
2026-06-29	12.50	12.58	11.80	12.32	12.32	qfq	46,271,900	561,535,709	-1.36%
2026-06-26	12.98	13.14	12.29	12.49	12.49	qfq	48,119,139	605,076,134	-3.40%
2026-06-25	12.34	13.28	12.29	12.93	12.93	qfq	95,652,703	1,219,302,236	6.68%
2026-06-24	11.20	12.12	11.08	12.12	12.12	qfq	78,374,105	938,319,096	9.98%
2026-06-23	11.29	11.34	10.86	11.02	11.02	qfq	18,381,149	202,804,404	-2.39%
2026-06-22	11.03	11.31	10.85	11.29	11.29	qfq	22,100,808	245,296,444	2.17%
2026-06-18	11.15	11.32	10.89	11.05	11.05	qfq	15,866,240	175,976,104	-1.52%
2026-06-17	11.18	11.41	11.12	11.22	11.22	qfq	14,040,988	158,091,641	0.00%
2026-06-16	11.18	11.34	11.06	11.22	11.22	qfq	15,209,654	170,710,196	0.81%
2026-06-15	10.75	11.21	10.75	11.13	11.13	qfq	18,072,524	199,109,175	4.12%
2026-06-12	10.85	10.92	10.64	10.69	10.69	qfq	14,127,108	152,249,796	-0.47%
2026-06-11	10.72	10.81	10.35	10.74	10.74	qfq	18,297,732	193,524,346	-1.20%
2026-06-10	11.25	11.29	10.77	10.87	10.87	qfq	26,768,898	293,040,146	-4.65%
2026-06-09	11.25	11.52	11.16	11.40	11.40	qfq	19,277,000	219,416,927	2.33%
2026-06-08	10.93	11.18	10.88	11.14	11.14	qfq	19,459,660	215,031,068	-1.15%
2026-06-05	11.07	11.59	10.87	11.27	11.27	qfq	26,920,056	304,406,998	1.81%
2026-06-04	11.15	11.22	10.94	11.07	11.07	qfq	19,679,374	217,555,297	-1.69%
2026-06-03	11.40	11.50	11.14	11.26	11.26	qfq	22,061,912	248,828,789	-1.23%
2026-06-02	11.74	11.76	10.92	11.40	11.40	qfq	32,256,360	364,223,287	-3.80%
2026-06-01	11.58	12.29	11.50	11.85	11.85	qfq	28,301,028	337,773,953	2.42%
2026-05-29	12.26	12.34	11.50	11.57	11.57	qfq	37,211,792	441,873,614	-6.92%
2026-05-28	12.24	12.45	12.03	12.43	12.34	qfq	39,882,219	487,555,233	0.81%
2026-05-27	12.03	12.60	11.94	12.33	12.24	qfq	50,374,459	621,003,393	2.66%
2026-05-26	12.38	12.43	11.91	12.01	11.92	qfq	36,707,589	442,473,963	-1.80%
2026-05-25	11.70	12.69	11.65	12.23	12.14	qfq	68,833,206	851,632,869	5.98%
2026-05-22	11.39	11.58	11.25	11.54	11.46	qfq	17,637,333	201,766,412	2.30%
2026-05-21	11.61	11.83	11.23	11.28	11.20	qfq	30,398,129	351,160,684	-2.93%
2026-05-20	11.80	11.94	11.54	11.62	11.54	qfq	23,021,292	268,015,552	-2.35%
2026-05-19	11.66	12.03	11.54	11.90	11.81	qfq	40,878,395	484,072,863	2.94%
2026-05-18	10.74	11.70	10.70	11.56	11.48	qfq	59,351,155	681,515,533	7.04%
2026-05-15	10.93	11.09	10.54	10.80	10.72	qfq	28,937,565	311,375,884	-1.82%
2026-05-14	11.62	11.65	11.00	11.00	10.92	qfq	34,898,406	392,210,695	-4.84%
2026-05-13	11.25	11.67	11.18	11.56	11.48	qfq	43,084,173	497,065,898	2.48%
2026-05-12	11.24	11.48	11.08	11.28	11.20	qfq	27,731,699	313,380,724	-0.18%
2026-05-11	11.51	11.59	11.23	11.30	11.22	qfq	37,518,838	426,968,012	-1.14%
2026-05-08	11.31	11.52	11.00	11.43	11.35	qfq	40,303,760	453,261,017	2.33%
2026-05-07	11.28	11.35	10.96	11.17	11.09	qfq	28,034,588	311,465,907	-0.36%
2026-05-06	11.10	11.36	11.02	11.21	11.13	qfq	28,322,500	317,985,331	2.28%
2026-04-30	11.29	11.60	10.82	10.96	10.88	qfq	27,066,457	300,132,824	0.37%
2026-04-29	10.99	11.11	10.85	10.92	10.84	qfq	16,013,651	175,296,343	-0.55%
2026-04-28	11.02	11.30	10.93	10.98	10.90	qfq	24,103,649	267,445,309	0.46%
2026-04-27	10.95	11.03	10.74	10.93	10.85	qfq	16,084,906	175,317,483	-0.82%
2026-04-24	11.10	11.20	10.91	11.02	10.94	qfq	15,954,600	175,936,710	-1.69%
2026-04-23	11.39	11.50	11.04	11.21	11.13	qfq	18,978,245	213,249,541	-0.80%
2026-04-22	10.95	11.32	10.90	11.30	11.22	qfq	22,182,786	248,740,587	3.10%
2026-04-21	11.06	11.16	10.78	10.96	10.88	qfq	18,062,686	197,072,810	-1.70%
2026-04-20	10.92	11.30	10.79	11.15	11.07	qfq	28,393,485	315,027,364	2.86%
2026-04-17	10.82	10.98	10.74	10.84	10.76	qfq	16,687,720	180,850,218	-0.37%
2026-04-16	10.97	10.98	10.65	10.88	10.80	qfq	20,364,200	219,967,452	-0.82%
2026-04-15	10.76	11.30	10.71	10.97	10.89	qfq	30,243,578	334,406,003	2.05%
2026-04-14	10.33	10.83	10.33	10.75	10.67	qfq	24,968,124	265,913,847	4.47%
2026-04-13	10.35	10.42	10.17	10.29	10.22	qfq	16,109,310	165,403,270	-1.44%
2026-04-10	10.47	10.59	10.41	10.44	10.36	qfq	13,366,240	140,254,780	0.87%
2026-04-09	10.36	10.47	10.30	10.35	10.28	qfq	12,095,300	125,328,810	-1.43%
2026-04-08	10.12	10.55	10.11	10.50	10.42	qfq	26,255,968	273,616,416	6.06%
2026-04-07	9.93	10.03	9.85	9.90	9.83	qfq	12,046,637	119,503,848	-0.70%
2026-04-03	10.21	10.29	9.94	9.97	9.90	qfq	15,521,337	155,998,968	-2.35%
2026-04-02	10.45	10.66	10.20	10.21	10.14	qfq	18,693,568	194,110,337	-2.76%
2026-04-01	10.49	10.70	10.35	10.50	10.42	qfq	26,795,597	282,285,231	2.84%
2026-03-31	10.82	10.90	10.19	10.21	10.14	qfq	39,003,773	410,116,024	-7.10%
2026-03-30	11.12	11.16	10.60	10.99	10.91	qfq	45,769,120	495,648,208	-2.74%
2026-03-27	10.38	11.68	10.35	11.30	11.22	qfq	71,370,226	811,310,843	6.40%
2026-03-26	10.82	10.82	10.46	10.62	10.54	qfq	19,542,052	207,032,657	-2.03%
2026-03-25	10.81	11.03	10.70	10.84	10.76	qfq	26,955,791	292,457,858	1.40%
2026-03-24	10.81	10.87	10.29	10.69	10.61	qfq	24,300,144	257,360,280	0.47%
2026-03-23	10.76	10.98	10.48	10.64	10.56	qfq	23,363,918	249,921,579	-3.54%
2026-03-20	11.23	11.27	10.92	11.03	10.95	qfq	24,450,262	270,664,638	-1.52%
2026-03-19	11.30	11.30	10.96	11.20	11.12	qfq	30,023,341	333,934,877	-2.78%
2026-03-18	11.41	11.59	11.26	11.52	11.44	qfq	29,621,712	338,862,431	-0.86%
2026-03-17	12.12	12.14	11.37	11.62	11.54	qfq	45,270,650	530,709,663	-4.75%
2026-03-16	12.43	12.44	11.93	12.20	12.11	qfq	34,091,032	414,079,815	-1.69%
2026-03-13	12.35	12.43	12.01	12.41	12.32	qfq	38,281,561	467,569,221	-1.35%
2026-03-12	12.50	12.60	12.12	12.58	12.49	qfq	68,854,229	848,003,236	-2.33%
2026-03-11	11.86	13.09	11.64	12.88	12.79	qfq	100,557,916	1,257,152,191	8.24%
2026-03-10	11.70	12.12	11.50	11.90	11.81	qfq	65,553,398	772,376,547	0.76%
2026-03-09	11.40	11.82	11.21	11.81	11.72	qfq	81,835,319	942,300,498	-2.24%
2026-03-06	11.20	12.10	11.16	12.08	11.99	qfq	82,282,269	954,562,317	7.09%
2026-03-05	11.20	11.41	11.14	11.28	11.20	qfq	57,485,048	648,364,038	2.73%
2026-03-04	10.65	11.18	10.63	10.98	10.90	qfq	31,583,645	347,594,757	1.67%
2026-03-03	11.33	11.38	10.75	10.80	10.72	qfq	36,789,701	404,636,505	-4.59%
2026-03-02	11.03	11.55	11.01	11.32	11.24	qfq	48,864,768	554,079,997	2.07%
2026-02-27	11.10	11.15	10.88	11.09	11.01	qfq	34,679,713	381,398,823	-0.81%
2026-02-26	10.68	11.25	10.65	11.18	11.10	qfq	43,960,722	484,825,497	4.39%
2026-02-25	10.62	10.85	10.50	10.71	10.63	qfq	30,492,311	325,223,334	0.75%
2026-02-24	10.35	10.67	10.25	10.63	10.55	qfq	29,018,811	306,233,558	4.42%
2026-02-13	10.38	10.38	10.13	10.18	10.11	qfq	16,092,000	164,674,652	-2.12%
2026-02-12	10.18	10.56	10.10	10.40	10.32	qfq	26,197,468	271,492,871	2.87%
2026-02-11	9.98	10.32	9.97	10.11	10.04	qfq	25,274,133	256,736,782	1.00%
2026-02-10	10.11	10.14	9.96	10.01	9.94	qfq	17,679,039	177,265,828	-1.09%
2026-02-09	10.12	10.16	9.96	10.12	10.05	qfq	22,362,973	225,131,995	1.81%
2026-02-06	9.80	10.09	9.71	9.94	9.87	qfq	33,063,520	330,107,954	0.61%
2026-02-05	10.62	10.62	9.83	9.88	9.81	qfq	60,118,366	601,671,112	-8.01%
2026-02-04	10.50	10.74	10.40	10.74	10.66	qfq	50,238,200	533,719,648	3.27%
2026-02-03	10.23	10.44	10.00	10.40	10.32	qfq	38,088,934	390,938,710	1.96%
2026-02-02	10.15	10.39	10.03	10.20	10.13	qfq	36,761,501	375,736,395	1.69%
2026-01-30	9.99	10.13	9.75	10.03	9.96	qfq	23,665,758	235,585,328	-0.30%
2026-01-29	10.17	10.36	10.00	10.06	9.99	qfq	22,735,900	231,186,078	-1.08%
2026-01-28	10.11	10.24	10.00	10.17	10.10	qfq	18,484,158	187,329,288	0.30%
2026-01-27	10.03	10.17	9.76	10.14	10.07	qfq	27,529,460	274,533,931	0.20%
2026-01-26	10.33	10.43	10.08	10.12	10.05	qfq	32,727,000	335,299,316	-1.17%
2026-01-23	9.93	10.47	9.88	10.24	10.17	qfq	39,940,500	408,438,284	3.02%
2026-01-22	9.87	10.10	9.86	9.94	9.87	qfq	26,804,457	266,761,050	0.40%
2026-01-21	9.95	10.04	9.81	9.90	9.83	qfq	41,756,745	413,936,645	-1.69%
2026-01-20	10.22	10.25	9.89	10.07	10.00	qfq	67,266,236	677,152,070	-1.47%
2026-01-19	9.63	10.30	9.59	10.22	10.15	qfq	90,774,044	912,795,087	7.58%
2026-01-16	9.67	9.85	9.37	9.50	9.43	qfq	89,339,919	856,591,644	6.15%
2026-01-15	8.68	8.97	8.67	8.95	8.89	qfq	23,558,400	208,913,144	2.76%
2026-01-14	8.80	8.94	8.60	8.71	8.65	qfq	25,322,084	222,529,047	-0.68%
2026-01-13	8.70	8.93	8.57	8.77	8.71	qfq	29,265,077	256,043,501	0.92%
2026-01-12	8.75	8.77	8.64	8.69	8.63	qfq	16,925,500	146,942,829	-0.11%
2026-01-09	8.67	8.75	8.61	8.70	8.64	qfq	13,879,142	120,606,646	0.58%
2026-01-08	8.57	8.70	8.55	8.65	8.59	qfq	12,910,328	111,537,914	0.93%
2026-01-07	8.54	8.68	8.49	8.57	8.51	qfq	13,480,680	115,989,194	-0.35%
2026-01-06	8.42	8.64	8.42	8.60	8.54	qfq	21,616,182	185,294,991	2.14%
2026-01-05	8.31	8.47	8.29	8.42	8.36	qfq	23,244,557	195,254,518	2.31%
2025-12-31	8.23	8.28	8.13	8.23	8.17	qfq	13,474,704	110,437,151	0.12%
2025-12-30	8.21	8.27	8.18	8.22	8.16	qfq	9,745,300	80,169,687	-0.12%
2025-12-29	8.30	8.31	8.21	8.23	8.17	qfq	11,495,600	94,914,867	-0.48%
2025-12-26	8.36	8.36	8.22	8.27	8.21	qfq	13,012,541	107,866,934	-0.96%
2025-12-25	8.26	8.38	8.24	8.35	8.29	qfq	14,222,804	118,277,639	0.48%
2025-12-24	8.14	8.32	8.09	8.31	8.25	qfq	18,349,617	151,522,577	2.09%
2025-12-23	8.14	8.18	8.09	8.14	8.08	qfq	12,629,100	102,653,348	0.00%
2025-12-22	8.11	8.20	8.07	8.14	8.08	qfq	13,302,686	108,262,765	0.37%
2025-12-19	8.01	8.21	8.01	8.11	8.05	qfq	13,984,500	113,237,582	1.50%
2025-12-18	7.93	8.03	7.87	7.99	7.90	qfq	10,558,784	84,067,523	0.13%
2025-12-17	7.98	8.00	7.79	7.98	7.89	qfq	19,288,770	152,027,221	0.00%
2025-12-16	8.09	8.09	7.92	7.98	7.89	qfq	16,027,700	128,225,070	-1.60%
2025-12-15	8.23	8.36	8.11	8.11	8.02	qfq	20,433,569	167,396,309	0.12%
2025-12-12	7.88	8.17	7.88	8.10	8.01	qfq	26,296,393	212,508,527	2.40%
2025-12-11	7.97	8.07	7.90	7.91	7.82	qfq	12,927,462	103,342,926	-0.63%
2025-12-10	7.98	8.03	7.92	7.96	7.87	qfq	12,681,400	101,072,463	-0.50%
2025-12-09	8.03	8.11	7.98	8.00	7.91	qfq	13,754,834	110,667,019	-0.87%
2025-12-08	8.04	8.09	7.98	8.07	7.98	qfq	12,557,856	100,968,037	0.25%
2025-12-05	7.86	8.06	7.85	8.05	7.96	qfq	16,851,700	134,366,184	2.42%
2025-12-04	7.86	7.92	7.81	7.86	7.77	qfq	8,919,717	70,207,386	-0.51%
2025-12-03	7.94	7.96	7.83	7.90	7.81	qfq	10,536,552	83,223,945	-0.13%
2025-12-02	7.93	7.93	7.81	7.91	7.82	qfq	12,667,300	99,862,032	-0.25%
2025-12-01	7.93	7.99	7.89	7.93	7.84	qfq	15,041,847	119,400,824	0.00%
2025-11-28	7.81	7.95	7.78	7.93	7.84	qfq	13,148,500	103,864,036	1.15%
2025-11-27	7.82	7.93	7.80	7.84	7.75	qfq	13,364,305	105,291,033	0.64%
2025-11-26	7.83	7.92	7.76	7.79	7.70	qfq	13,063,100	102,389,336	-0.76%
2025-11-25	7.83	7.92	7.78	7.85	7.76	qfq	16,394,100	128,987,928	1.16%
2025-11-24	7.75	7.80	7.65	7.76	7.67	qfq	15,322,100	118,612,865	0.39%
2025-11-21	8.01	8.08	7.69	7.73	7.65	qfq	24,339,404	190,674,051	-4.69%
2025-11-20	8.24	8.26	8.09	8.11	8.02	qfq	11,368,335	92,752,719	-0.98%
2025-11-19	8.31	8.38	8.13	8.19	8.10	qfq	16,223,900	133,357,137	-1.44%
2025-11-18	8.44	8.47	8.27	8.31	8.22	qfq	14,839,679	123,695,033	-1.66%
2025-11-17	8.59	8.65	8.38	8.45	8.36	qfq	25,201,501	213,151,604	-1.63%
2025-11-14	8.68	8.74	8.57	8.59	8.50	qfq	18,479,785	159,829,201	-1.15%
2025-11-13	8.64	8.74	8.55	8.69	8.59	qfq	21,844,883	189,424,651	0.00%
2025-11-12	8.81	8.85	8.63	8.69	8.59	qfq	27,161,616	236,732,441	-1.81%
2025-11-11	8.97	8.99	8.81	8.85	8.75	qfq	26,264,500	233,113,975	-0.11%
2025-11-10	9.09	9.16	8.78	8.86	8.76	qfq	37,659,236	334,097,949	-0.45%
2025-11-07	8.92	9.12	8.85	8.90	8.80	qfq	46,262,273	414,645,073	-0.67%
2025-11-06	9.07	9.19	8.89	8.96	8.86	qfq	73,891,398	666,643,068	0.22%
2025-11-05	8.46	9.09	8.30	8.94	8.84	qfq	79,164,961	696,159,643	5.55%
2025-11-04	8.56	8.72	8.45	8.47	8.38	qfq	57,631,667	493,359,641	-1.05%
2025-11-03	8.35	8.65	8.23	8.56	8.47	qfq	71,462,294	606,314,143	3.76%
2025-10-31	8.20	8.43	8.14	8.25	8.16	qfq	65,924,352	547,566,650	0.98%
2025-10-30	8.39	8.39	8.12	8.17	8.08	qfq	101,970,619	839,695,135	-2.74%
2025-10-29	8.14	8.40	8.05	8.40	8.31	qfq	111,128,648	922,080,139	9.95%
2025-10-28	7.60	7.65	7.56	7.64	7.56	qfq	11,719,600	89,130,344	0.66%
2025-10-27	7.56	7.66	7.53	7.59	7.51	qfq	15,479,829	117,563,352	1.07%
2025-10-24	7.57	7.61	7.49	7.51	7.43	qfq	9,618,000	72,573,031	-0.66%
2025-10-23	7.56	7.58	7.46	7.56	7.48	qfq	11,729,000	88,196,652	-0.53%
2025-10-22	7.70	7.70	7.59	7.60	7.52	qfq	11,107,684	84,740,889	-1.30%
2025-10-21	7.70	7.79	7.65	7.70	7.62	qfq	15,407,380	118,815,664	0.13%
2025-10-20	7.64	7.78	7.59	7.69	7.61	qfq	21,112,900	162,358,385	1.59%
2025-10-17	7.81	7.85	7.54	7.57	7.49	qfq	24,646,773	188,684,377	-3.81%
2025-10-16	7.98	8.02	7.82	7.87	7.78	qfq	18,336,466	144,544,570	-1.01%
2025-10-15	7.79	8.00	7.76	7.95	7.86	qfq	25,387,700	200,684,526	1.79%
2025-10-14	7.88	7.98	7.73	7.81	7.72	qfq	20,174,737	158,656,291	-0.51%
2025-10-13	7.70	7.90	7.61	7.85	7.76	qfq	19,533,000	152,123,541	-0.38%
2025-10-10	7.76	7.97	7.73	7.88	7.79	qfq	24,148,627	190,381,537	1.16%
2025-10-09	7.71	7.93	7.70	7.79	7.70	qfq	22,847,505	178,212,417	1.17%
2025-09-30	7.60	7.73	7.57	7.70	7.62	qfq	16,625,700	127,522,955	1.32%
2025-09-29	7.57	7.67	7.48	7.60	7.52	qfq	15,633,672	118,780,104	-0.13%
2025-09-26	7.60	7.70	7.55	7.61	7.53	qfq	15,110,022	115,339,819	-0.26%
2025-09-25	7.63	7.75	7.55	7.63	7.55	qfq	21,006,922	159,842,263	-0.13%
2025-09-24	7.64	7.65	7.54	7.64	7.56	qfq	14,563,451	110,776,393	0.13%
2025-09-23	7.76	7.76	7.52	7.63	7.55	qfq	29,169,890	222,105,927	-2.43%
2025-09-22	7.73	7.96	7.64	7.82	7.73	qfq	58,673,002	457,487,718	4.97%
2025-09-19	7.45	7.51	7.41	7.45	7.37	qfq	7,823,467	58,234,729	-0.13%
2025-09-18	7.51	7.54	7.36	7.46	7.38	qfq	13,100,900	97,902,825	-0.93%
2025-09-17	7.50	7.55	7.47	7.53	7.45	qfq	10,427,297	78,353,164	0.94%
2025-09-16	7.55	7.55	7.42	7.46	7.38	qfq	11,776,397	87,836,428	-1.06%
2025-09-15	7.42	7.57	7.39	7.54	7.46	qfq	21,263,155	159,508,360	1.75%
2025-09-12	7.43	7.43	7.37	7.41	7.33	qfq	7,263,500	53,777,418	-0.27%
2025-09-11	7.39	7.43	7.33	7.43	7.35	qfq	7,257,600	53,596,945	0.41%
2025-09-10	7.42	7.42	7.34	7.40	7.32	qfq	6,910,200	50,938,743	0.00%
2025-09-09	7.39	7.44	7.34	7.40	7.32	qfq	8,690,431	64,282,480	0.14%
2025-09-08	7.37	7.40	7.32	7.39	7.31	qfq	10,372,631	76,390,988	0.54%
2025-09-05	7.22	7.48	7.18	7.35	7.27	qfq	15,296,030	112,420,678	1.80%
2025-09-04	7.20	7.25	7.12	7.22	7.14	qfq	7,937,022	57,162,387	0.28%
2025-09-03	7.36	7.36	7.18	7.20	7.12	qfq	9,980,280	72,239,923	-2.17%
2025-09-02	7.37	7.38	7.19	7.36	7.28	qfq	14,874,426	108,432,879	0.00%
2025-09-01	7.41	7.41	7.33	7.36	7.28	qfq	11,602,982	85,362,079	-0.81%
2025-08-29	7.40	7.46	7.37	7.42	7.34	qfq	10,519,986	78,025,544	0.00%
2025-08-28	7.46	7.48	7.26	7.42	7.34	qfq	17,403,723	128,428,442	-0.54%
2025-08-27	7.60	7.63	7.45	7.46	7.38	qfq	19,372,285	146,071,620	-1.84%
2025-08-26	7.58	7.64	7.53	7.60	7.52	qfq	15,276,108	115,961,246	-0.52%
2025-08-25	7.57	7.65	7.57	7.64	7.56	qfq	18,985,704	144,356,397	0.92%
2025-08-22	7.57	7.58	7.49	7.57	7.49	qfq	15,030,900	113,397,534	0.00%
2025-08-21	7.62	7.62	7.53	7.57	7.49	qfq	10,256,300	77,614,324	-0.39%
2025-08-20	7.55	7.62	7.52	7.60	7.52	qfq	11,743,302	89,098,724	0.40%
2025-08-19	7.54	7.61	7.52	7.57	7.49	qfq	14,153,499	107,181,204	0.40%
2025-08-18	7.47	7.54	7.46	7.54	7.46	qfq	19,435,147	145,629,587	1.34%
2025-08-15	7.37	7.46	7.34	7.44	7.36	qfq	11,717,000	86,947,884	1.36%
2025-08-14	7.47	7.47	7.33	7.34	7.26	qfq	12,813,700	94,699,098	-1.61%
2025-08-13	7.43	7.49	7.43	7.46	7.38	qfq	11,308,306	84,359,882	0.27%
2025-08-12	7.47	7.49	7.43	7.44	7.36	qfq	9,497,900	70,859,913	-0.27%
2025-08-11	7.43	7.48	7.41	7.46	7.38	qfq	10,765,600	80,298,942	0.40%
2025-08-08	7.40	7.46	7.35	7.43	7.35	qfq	9,597,651	71,186,336	0.41%
2025-08-07	7.46	7.48	7.38	7.40	7.32	qfq	13,042,567	96,681,701	-0.80%
2025-08-06	7.43	7.46	7.40	7.46	7.38	qfq	9,927,124	73,794,711	0.54%
2025-08-05	7.41	7.43	7.39	7.42	7.34	qfq	7,774,711	57,605,961	0.27%
2025-08-04	7.35	7.43	7.34	7.40	7.32	qfq	8,997,900	66,504,976	0.14%
2025-08-01	7.33	7.43	7.32	7.39	7.31	qfq	13,144,049	97,166,982	0.82%
2025-07-31	7.33	7.39	7.30	7.33	7.25	qfq	12,678,334	92,902,222	-0.27%
2025-07-30	7.37	7.41	7.32	7.35	7.27	qfq	13,641,300	100,412,549	-0.68%
2025-07-29	7.40	7.44	7.32	7.40	7.32	qfq	14,771,306	108,762,895	0.00%
2025-07-28	7.41	7.44	7.35	7.40	7.32	qfq	17,672,112	130,897,788	-0.27%
2025-07-25	7.60	7.60	7.40	7.42	7.34	qfq	26,502,424	197,834,839	-2.50%
2025-07-24	7.64	7.69	7.50	7.61	7.53	qfq	39,125,478	296,393,217	-1.17%
2025-07-23	8.02	8.10	7.66	7.70	7.62	qfq	62,654,405	487,762,288	-3.02%
2025-07-22	7.98	8.18	7.68	7.94	7.85	qfq	110,872,661	880,048,386	3.39%
2025-07-21	7.45	7.83	7.35	7.68	7.60	qfq	77,940,986	595,652,204	6.37%
2025-07-18	7.18	7.23	7.10	7.22	7.14	qfq	15,724,000	112,524,212	0.70%
2025-07-17	7.20	7.22	7.13	7.17	7.09	qfq	10,360,700	74,211,003	-0.83%
2025-07-16	7.24	7.27	7.16	7.23	7.15	qfq	14,703,520	105,970,020	1.12%
2025-07-15	7.19	7.23	7.09	7.15	7.07	qfq	11,363,600	81,147,068	-0.83%
2025-07-14	7.13	7.25	7.13	7.21	7.13	qfq	14,557,398	105,000,100	1.12%
2025-07-11	7.12	7.15	7.07	7.13	7.05	qfq	13,679,063	97,216,839	0.14%
2025-07-10	7.12	7.18	7.09	7.12	7.04	qfq	11,595,440	82,648,007	0.00%
2025-07-09	7.13	7.17	7.10	7.12	7.04	qfq	14,248,638	101,670,426	0.42%
2025-07-08	7.11	7.12	7.05	7.09	7.01	qfq	14,636,200	103,692,976	-0.28%
2025-07-07	7.03	7.12	7.00	7.11	7.03	qfq	21,949,304	155,137,827	1.57%
2025-07-04	6.99	7.05	6.94	7.00	6.92	qfq	13,543,600	94,684,859	0.00%
2025-07-03	6.98	7.02	6.96	7.00	6.92	qfq	10,220,404	71,501,446	0.14%
2025-07-02	6.98	7.02	6.96	6.99	6.91	qfq	11,057,400	77,288,995	0.14%
2025-07-01	6.96	6.99	6.91	6.98	6.90	qfq	13,123,538	91,264,974	0.43%
2025-06-30	6.93	7.00	6.92	6.95	6.87	qfq	9,853,900	68,416,191	0.14%
2025-06-27	6.92	7.01	6.91	6.94	6.86	qfq	9,848,504	68,442,478	0.58%
2025-06-26	6.95	6.97	6.90	6.90	6.82	qfq	8,127,000	56,342,799	-0.72%
2025-06-25	6.97	6.99	6.93	6.95	6.87	qfq	12,600,000	87,680,300	-0.14%
2025-06-24	6.82	6.98	6.81	6.96	6.88	qfq	12,250,934	84,826,891	2.05%
2025-06-23	6.72	6.83	6.69	6.82	6.75	qfq	6,893,900	46,721,415	0.74%
2025-06-20	6.83	6.89	6.77	6.77	6.70	qfq	7,148,600	48,721,796	-1.17%
2025-06-19	7.05	7.05	6.83	6.85	6.77	qfq	16,496,639	114,117,826	-2.84%
2025-06-18	7.01	7.06	6.96	7.05	6.97	qfq	13,277,260	93,230,969	0.28%
2025-06-17	6.98	7.05	6.96	7.03	6.95	qfq	10,470,761	73,405,482	0.72%
2025-06-16	6.97	7.03	6.93	6.98	6.90	qfq	7,341,200	51,282,990	0.14%
2025-06-13	7.00	7.03	6.93	6.97	6.89	qfq	10,004,900	69,742,524	-0.71%
2025-06-12	6.98	7.07	6.95	7.02	6.94	qfq	12,398,100	87,091,426	0.57%
2025-06-11	6.95	7.04	6.93	6.98	6.90	qfq	9,713,500	67,971,066	0.29%
2025-06-10	7.02	7.03	6.91	6.96	6.88	qfq	9,829,198	68,572,664	-0.71%
2025-06-09	7.01	7.04	6.96	7.01	6.93	qfq	8,435,400	58,973,306	0.00%
2025-06-06	6.92	7.05	6.92	7.01	6.93	qfq	15,594,700	109,135,121	1.30%
2025-06-05	6.93	6.97	6.89	6.92	6.84	qfq	11,763,399	81,512,010	0.29%
2025-06-04	6.91	6.93	6.87	6.90	6.82	qfq	9,829,201	67,786,647	0.00%
2025-06-03	6.94	6.95	6.87	6.90	6.82	qfq	8,015,567	55,286,255	-0.58%
2025-05-30	6.95	6.98	6.86	6.94	6.86	qfq	9,655,840	66,802,187	0.00%
2025-05-29	6.89	6.96	6.86	6.94	6.86	qfq	6,867,305	47,573,155	1.02%
2025-05-28	6.89	6.97	6.84	6.87	6.79	qfq	8,194,605	56,539,028	-1.01%
2025-05-27	6.91	6.96	6.87	6.94	6.78	qfq	6,259,710	43,341,066	0.14%
2025-05-26	6.96	7.00	6.89	6.93	6.77	qfq	10,360,285	71,795,117	-0.14%
2025-05-23	7.05	7.10	6.93	6.94	6.78	qfq	11,585,204	81,349,943	-1.56%
2025-05-22	7.10	7.19	7.04	7.05	6.89	qfq	9,065,308	64,451,458	-0.98%
2025-05-21	7.12	7.15	7.08	7.12	6.96	qfq	6,925,626	49,254,732	0.00%
2025-05-20	7.09	7.14	7.07	7.12	6.96	qfq	7,228,343	51,376,824	0.28%
2025-05-19	7.06	7.11	7.03	7.10	6.94	qfq	7,832,600	55,455,806	0.28%
2025-05-16	7.10	7.16	7.07	7.08	6.92	qfq	6,624,668	47,086,279	-0.14%
2025-05-15	7.18	7.18	7.06	7.09	6.93	qfq	7,189,300	51,080,793	-0.98%
2025-05-14	7.17	7.18	7.10	7.16	7.00	qfq	8,258,500	58,997,472	0.00%
2025-05-13	7.22	7.25	7.13	7.16	7.00	qfq	8,222,800	59,012,564	-0.28%
2025-05-12	7.19	7.22	7.13	7.18	7.02	qfq	8,363,200	59,921,156	0.42%
2025-05-09	7.20	7.21	7.12	7.15	6.99	qfq	7,670,000	54,827,542	-0.83%
2025-05-08	7.09	7.23	7.09	7.21	7.05	qfq	14,321,800	102,795,466	1.98%
2025-05-07	7.10	7.15	7.03	7.07	6.91	qfq	15,285,342	108,196,773	0.43%
2025-05-06	6.95	7.04	6.91	7.04	6.88	qfq	14,831,100	103,615,161	2.03%
2025-04-30	6.99	7.00	6.89	6.90	6.75	qfq	12,580,500	87,299,585	-0.86%
2025-04-29	7.00	7.11	6.90	6.96	6.80	qfq	16,533,714	115,888,355	-1.97%
2025-04-28	7.24	7.27	7.10	7.10	6.94	qfq	9,502,400	68,244,143	-1.80%
2025-04-25	7.25	7.33	7.21	7.23	7.07	qfq	8,757,200	63,435,468	0.14%
2025-04-24	7.13	7.34	7.12	7.22	7.06	qfq	16,298,133	117,974,052	1.26%
2025-04-23	7.05	7.15	7.02	7.13	6.97	qfq	8,165,300	58,025,241	1.42%
2025-04-22	6.99	7.04	6.97	7.03	6.87	qfq	6,310,200	44,229,781	0.43%
2025-04-21	6.93	7.03	6.88	7.00	6.84	qfq	5,924,800	41,409,985	1.01%
2025-04-18	6.94	6.97	6.85	6.93	6.77	qfq	5,384,554	37,245,160	0.00%
2025-04-17	6.89	6.97	6.85	6.93	6.77	qfq	5,018,400	34,825,925	0.29%
2025-04-16	7.05	7.05	6.85	6.91	6.76	qfq	8,975,501	62,174,897	-2.40%
2025-04-15	7.03	7.11	6.95	7.08	6.92	qfq	8,459,000	59,310,873	0.71%
2025-04-14	7.02	7.12	6.97	7.03	6.87	qfq	9,805,704	69,109,209	0.86%
2025-04-11	6.97	7.03	6.93	6.97	6.81	qfq	8,574,464	59,914,296	-0.43%
2025-04-10	7.01	7.13	6.93	7.00	6.84	qfq	16,294,300	114,549,084	1.89%
2025-04-09	6.72	6.92	6.39	6.87	6.72	qfq	18,494,700	123,944,709	0.73%
2025-04-08	6.98	7.03	6.64	6.82	6.67	qfq	22,737,365	154,818,988	-2.29%
2025-04-07	7.40	7.45	6.98	6.98	6.82	qfq	24,879,702	178,066,483	-10.05%
2025-04-03	7.61	7.82	7.60	7.76	7.59	qfq	21,276,200	164,335,292	0.91%
2025-04-02	7.69	7.79	7.63	7.69	7.52	qfq	8,212,400	63,271,593	0.00%
2025-04-01	7.63	7.80	7.63	7.69	7.52	qfq	10,705,000	82,627,899	1.05%
2025-03-31	7.68	7.73	7.51	7.61	7.44	qfq	12,345,000	94,153,047	-1.04%
2025-03-28	7.76	7.80	7.66	7.69	7.52	qfq	12,805,600	98,885,913	-1.16%
2025-03-27	7.79	7.87	7.71	7.78	7.61	qfq	12,498,200	97,336,324	-0.38%
2025-03-26	7.79	7.86	7.74	7.81	7.64	qfq	13,446,003	104,995,514	-0.13%
2025-03-25	7.81	7.93	7.79	7.82	7.65	qfq	15,151,400	119,034,042	0.00%
2025-03-24	7.87	7.92	7.68	7.82	7.65	qfq	16,427,700	128,060,947	-0.51%
2025-03-21	7.89	7.97	7.80	7.86	7.68	qfq	15,501,900	122,277,717	-0.63%
2025-03-20	7.86	7.97	7.84	7.91	7.73	qfq	13,636,500	107,996,473	0.51%
2025-03-19	7.82	8.00	7.79	7.87	7.69	qfq	21,605,500	170,408,076	0.51%
2025-03-18	7.84	7.86	7.79	7.83	7.65	qfq	11,455,620	89,497,476	0.26%
2025-03-17	7.87	7.88	7.79	7.81	7.64	qfq	12,834,178	100,445,382	-0.38%
2025-03-14	7.83	7.86	7.75	7.84	7.66	qfq	15,340,900	120,042,504	0.13%
2025-03-13	7.88	7.93	7.76	7.83	7.65	qfq	13,189,064	103,289,850	-0.51%
2025-03-12	7.82	7.93	7.77	7.87	7.69	qfq	21,722,664	170,806,858	1.03%
2025-03-11	7.75	7.79	7.70	7.79	7.62	qfq	11,151,250	86,440,759	-0.26%
2025-03-10	7.77	7.83	7.74	7.81	7.64	qfq	17,545,801	136,763,430	0.64%
2025-03-07	7.75	7.81	7.70	7.76	7.59	qfq	16,387,840	127,190,975	0.00%
2025-03-06	7.83	7.83	7.73	7.76	7.59	qfq	17,888,178	138,935,978	-0.51%
2025-03-05	7.71	7.87	7.62	7.80	7.63	qfq	32,702,253	253,325,548	1.69%
2025-03-04	7.43	7.70	7.42	7.67	7.50	qfq	25,055,800	191,175,531	2.95%
2025-03-03	7.38	7.57	7.38	7.45	7.28	qfq	14,315,284	107,170,489	0.81%
2025-02-28	7.44	7.50	7.38	7.39	7.22	qfq	14,811,033	110,136,321	-1.20%
2025-02-27	7.67	7.71	7.40	7.48	7.31	qfq	23,839,782	179,230,675	-2.22%
2025-02-26	7.57	7.67	7.57	7.65	7.48	qfq	16,705,484	127,516,232	1.06%
2025-02-25	7.53	7.61	7.47	7.57	7.40	qfq	15,156,004	114,474,966	0.00%
2025-02-24	7.58	7.58	7.47	7.57	7.40	qfq	14,642,060	110,287,861	0.13%
2025-02-21	7.55	7.63	7.51	7.56	7.39	qfq	18,746,867	141,889,586	0.13%
2025-02-20	7.60	7.60	7.49	7.55	7.38	qfq	14,323,300	107,917,624	-0.66%
2025-02-19	7.52	7.65	7.49	7.60	7.43	qfq	13,249,649	100,397,781	0.93%
2025-02-18	7.58	7.70	7.47	7.53	7.36	qfq	17,814,540	135,610,618	-0.53%
2025-02-17	7.60	7.62	7.50	7.57	7.40	qfq	12,842,300	96,886,660	0.00%
2025-02-14	7.63	7.73	7.56	7.57	7.40	qfq	14,945,700	113,979,877	-0.79%
2025-02-13	7.75	7.76	7.61	7.63	7.46	qfq	13,586,600	104,133,849	-1.42%
2025-02-12	7.59	7.74	7.58	7.74	7.57	qfq	17,355,950	133,665,749	1.71%
2025-02-11	7.64	7.67	7.55	7.61	7.44	qfq	9,529,500	72,472,960	-0.78%
2025-02-10	7.66	7.71	7.59	7.67	7.50	qfq	11,602,100	88,646,595	0.26%
2025-02-07	7.65	7.71	7.58	7.65	7.48	qfq	15,766,674	120,570,313	0.26%
2025-02-06	7.51	7.63	7.49	7.63	7.46	qfq	11,219,300	84,920,972	1.33%
2025-02-05	7.57	7.59	7.37	7.53	7.36	qfq	11,580,300	86,587,136	-0.26%
2025-01-27	7.67	7.72	7.55	7.55	7.38	qfq	13,140,100	100,138,158	-1.31%
2025-01-24	7.59	7.68	7.51	7.65	7.48	qfq	17,366,500	131,921,796	0.39%
2025-01-23	7.83	7.86	7.62	7.62	7.45	qfq	12,901,200	99,550,469	-1.80%
2025-01-22	7.73	7.82	7.70	7.76	7.59	qfq	13,256,100	103,009,999	0.78%
2025-01-21	7.77	7.77	7.66	7.70	7.53	qfq	14,689,653	113,340,292	-0.13%
2025-01-20	7.53	7.86	7.46	7.71	7.54	qfq	25,426,700	195,260,397	3.35%
2025-01-17	7.36	7.53	7.34	7.46	7.29	qfq	11,002,419	82,015,989	1.22%
2025-01-16	7.31	7.42	7.27	7.37	7.21	qfq	8,965,446	65,855,377	1.24%
2025-01-15	7.33	7.36	7.26	7.28	7.12	qfq	5,362,746	39,150,782	-0.95%
2025-01-14	7.26	7.36	7.19	7.35	7.19	qfq	9,818,500	71,729,521	2.37%
2025-01-13	7.22	7.29	7.14	7.18	7.02	qfq	6,807,885	49,001,217	-1.91%
2025-01-10	7.39	7.45	7.26	7.32	7.16	qfq	8,338,800	61,185,605	-1.21%
2025-01-09	7.31	7.50	7.30	7.41	7.24	qfq	8,349,159	61,933,120	0.68%
2025-01-08	7.45	7.45	7.18	7.36	7.20	qfq	11,288,080	82,577,966	-1.08%
2025-01-07	7.25	7.49	7.24	7.44	7.27	qfq	12,737,970	94,416,864	1.92%
2025-01-06	7.16	7.31	7.06	7.30	7.14	qfq	11,183,105	80,838,601	1.96%
2025-01-03	7.30	7.31	7.05	7.16	7.00	qfq	10,270,400	73,926,555	-1.51%
2025-01-02	7.43	7.43	7.21	7.27	7.11	qfq	11,093,875	81,334,502	-2.02%
2024-12-31	7.54	7.55	7.36	7.42	7.25	qfq	11,534,600	85,656,671	-1.33%
2024-12-30	7.51	7.60	7.42	7.52	7.35	qfq	8,435,500	63,462,113	-0.40%
2024-12-27	7.42	7.63	7.41	7.55	7.38	qfq	14,278,210	107,704,902	1.89%
2024-12-26	7.42	7.51	7.38	7.41	7.24	qfq	9,729,310	72,458,117	-0.13%
2024-12-25	7.56	7.58	7.33	7.42	7.25	qfq	11,181,116	83,162,349	-1.72%
2024-12-24	7.49	7.59	7.42	7.55	7.38	qfq	10,940,300	82,252,957	1.07%
2024-12-23	7.68	7.79	7.43	7.47	7.30	qfq	12,040,100	91,048,195	-2.48%
2024-12-20	7.63	7.71	7.59	7.66	7.49	qfq	11,066,000	84,651,016	0.39%
2024-12-19	7.53	7.66	7.38	7.63	7.46	qfq	11,697,600	88,280,672	0.79%
2024-12-18	7.55	7.66	7.52	7.57	7.40	qfq	15,663,100	118,778,932	0.26%
2024-12-17	7.74	7.79	7.54	7.55	7.38	qfq	16,972,657	129,993,068	-2.58%
2024-12-16	7.82	7.92	7.73	7.75	7.58	qfq	12,165,500	95,001,218	-0.90%
2024-12-13	7.96	7.97	7.81	7.82	7.65	qfq	14,849,800	117,198,747	-2.01%
2024-12-12	8.03	8.05	7.90	7.98	7.80	qfq	16,849,100	134,260,309	-0.62%
2024-12-11	7.98	8.06	7.95	8.03	7.85	qfq	17,319,500	138,792,255	0.38%
2024-12-10	8.14	8.19	7.96	8.00	7.82	qfq	28,972,136	232,582,575	0.13%
2024-12-09	7.88	8.01	7.79	7.99	7.81	qfq	19,570,080	154,812,285	1.27%
2024-12-06	7.81	7.92	7.73	7.89	7.71	qfq	14,183,079	111,181,562	0.77%
2024-12-05	7.75	7.85	7.72	7.83	7.65	qfq	11,731,600	91,503,159	0.64%
2024-12-04	7.92	7.93	7.71	7.78	7.61	qfq	20,920,200	163,946,520	-2.26%
2024-12-03	8.07	8.10	7.91	7.96	7.78	qfq	19,454,411	155,262,315	-1.00%
2024-12-02	7.95	8.04	7.89	8.04	7.86	qfq	24,369,662	194,487,248	1.64%
2024-11-29	7.85	7.98	7.83	7.91	7.73	qfq	24,028,866	189,900,994	0.13%
2024-11-28	7.93	7.99	7.84	7.90	7.72	qfq	18,951,100	149,722,646	-1.13%
2024-11-27	8.00	8.01	7.71	7.99	7.81	qfq	23,712,400	186,544,524	-0.62%
2024-11-26	7.88	8.14	7.84	8.04	7.86	qfq	34,301,074	274,929,783	1.39%
2024-11-25	7.85	7.97	7.73	7.93	7.75	qfq	27,728,400	217,663,069	1.67%
2024-11-22	8.15	8.18	7.78	7.80	7.63	qfq	40,800,300	325,865,409	-4.18%
2024-11-21	7.64	8.20	7.57	8.14	7.96	qfq	63,325,546	503,118,823	6.96%
2024-11-20	7.55	7.66	7.48	7.61	7.44	qfq	14,412,823	109,220,271	0.66%
2024-11-19	7.38	7.56	7.36	7.56	7.39	qfq	14,321,452	106,718,381	2.44%
2024-11-18	7.52	7.55	7.30	7.38	7.21	qfq	16,841,800	125,089,036	-1.34%
2024-11-15	7.62	7.71	7.47	7.48	7.31	qfq	18,727,565	142,300,434	-2.22%
2024-11-14	7.88	7.97	7.63	7.65	7.48	qfq	20,933,500	162,839,088	-3.29%
2024-11-13	7.90	7.95	7.73	7.91	7.73	qfq	20,719,968	162,773,057	0.13%
2024-11-12	8.05	8.08	7.82	7.90	7.72	qfq	35,507,668	282,879,428	-1.62%
2024-11-11	7.87	8.09	7.76	8.03	7.85	qfq	32,830,251	260,915,972	2.55%
2024-11-08	8.08	8.08	7.79	7.83	7.65	qfq	42,522,400	336,184,647	-2.25%
2024-11-07	7.53	8.06	7.51	8.01	7.83	qfq	73,678,384	581,033,706	7.37%
2024-11-06	7.46	7.57	7.39	7.46	7.29	qfq	26,086,290	194,928,375	0.13%
2024-11-05	7.34	7.47	7.27	7.45	7.28	qfq	31,222,801	230,507,231	1.50%
2024-11-04	7.26	7.43	7.26	7.34	7.18	qfq	17,368,600	127,298,295	0.69%
2024-11-01	7.51	7.52	7.26	7.29	7.13	qfq	24,233,900	178,667,943	-3.32%
2024-10-31	7.48	7.60	7.43	7.54	7.37	qfq	27,200,950	204,402,878	0.94%
2024-10-30	7.53	7.77	7.37	7.47	7.30	qfq	28,311,400	211,946,683	-0.40%
2024-10-29	7.62	7.74	7.47	7.50	7.33	qfq	36,981,616	282,074,563	-1.06%
2024-10-28	7.68	7.68	7.35	7.58	7.41	qfq	53,065,215	398,620,575	-2.32%
2024-10-25	7.65	7.80	7.62	7.76	7.59	qfq	22,929,400	177,187,645	1.04%
2024-10-24	7.60	7.74	7.48	7.68	7.51	qfq	20,919,389	159,634,975	1.45%
2024-10-23	7.75	7.78	7.52	7.57	7.40	qfq	26,929,301	205,210,348	-2.32%
2024-10-22	7.46	7.75	7.39	7.75	7.58	qfq	27,529,042	209,715,385	3.89%
2024-10-21	7.50	7.57	7.37	7.46	7.29	qfq	25,759,100	192,152,891	0.13%
2024-10-18	7.25	7.58	7.15	7.45	7.28	qfq	35,791,863	265,563,862	2.34%
2024-10-17	7.47	7.62	7.26	7.28	7.12	qfq	25,814,079	191,159,371	-2.02%
2024-10-16	7.51	7.62	7.38	7.43	7.26	qfq	26,546,800	198,637,375	-1.85%
2024-10-15	7.97	7.98	7.53	7.57	7.40	qfq	32,841,009	254,067,094	-5.61%
2024-10-14	8.00	8.09	7.77	8.02	7.84	qfq	19,135,505	152,393,387	0.25%
2024-10-11	8.22	8.28	7.89	8.00	7.82	qfq	20,269,478	163,428,807	-3.50%
2024-10-10	8.61	8.80	8.29	8.29	8.10	qfq	35,388,067	302,351,110	-4.16%
2024-10-09	8.31	8.85	7.98	8.65	8.46	qfq	47,446,055	402,637,053	0.93%
2024-10-08	9.26	9.27	8.20	8.57	8.38	qfq	49,303,873	425,478,171	1.66%
2024-09-30	7.97	8.47	7.84	8.43	8.24	qfq	41,323,176	338,349,648	7.12%
2024-09-27	7.45	8.05	7.45	7.87	7.69	qfq	32,649,565	253,424,194	6.21%
2024-09-26	7.30	7.43	7.18	7.41	7.24	qfq	19,345,673	140,969,904	0.95%
2024-09-25	7.28	7.55	7.20	7.34	7.18	qfq	19,787,645	146,161,823	1.52%
2024-09-24	7.10	7.34	6.99	7.23	7.07	qfq	13,119,600	94,177,115	1.83%
2024-09-23	7.13	7.25	7.05	7.10	6.94	qfq	6,365,498	45,258,796	-0.84%
2024-09-20	7.24	7.26	7.08	7.16	7.00	qfq	7,090,400	50,857,187	-1.51%
2024-09-19	7.21	7.40	7.21	7.27	7.11	qfq	10,722,048	78,219,266	0.41%
2024-09-18	7.01	7.35	6.93	7.24	7.08	qfq	13,553,900	97,255,113	3.72%
2024-09-13	7.17	7.20	6.98	6.98	6.82	qfq	5,140,000	36,221,070	-2.92%
2024-09-12	6.99	7.33	6.94	7.19	7.03	qfq	11,133,605	80,051,543	2.86%
2024-09-11	6.92	7.05	6.89	6.99	6.83	qfq	3,955,700	27,578,850	0.43%
2024-09-10	6.94	6.98	6.86	6.96	6.80	qfq	5,219,800	36,138,883	0.29%
2024-09-09	7.02	7.07	6.85	6.94	6.78	qfq	6,544,100	45,515,348	-1.98%
2024-09-06	7.18	7.22	7.03	7.08	6.92	qfq	4,763,300	33,909,588	-1.39%
2024-09-05	7.21	7.27	7.15	7.18	7.02	qfq	4,234,600	30,434,331	-0.28%
2024-09-04	7.21	7.30	7.14	7.20	7.04	qfq	6,076,451	43,847,925	-0.69%
2024-09-03	7.10	7.28	7.06	7.25	7.09	qfq	6,228,748	44,881,317	2.40%
2024-09-02	7.20	7.31	7.06	7.08	6.92	qfq	6,841,100	49,020,010	-0.98%
2024-08-30	6.95	7.29	6.90	7.15	6.99	qfq	11,147,400	79,777,777	3.03%
2024-08-29	6.74	7.01	6.66	6.94	6.78	qfq	10,195,700	70,200,450	3.74%
2024-08-28	6.59	6.74	6.59	6.69	6.54	qfq	2,992,900	20,050,916	0.90%
2024-08-27	6.75	6.79	6.60	6.63	6.48	qfq	5,353,500	35,742,740	-2.50%
2024-08-26	6.69	6.85	6.63	6.80	6.65	qfq	5,194,600	35,232,686	1.64%
2024-08-23	6.75	6.88	6.65	6.69	6.54	qfq	5,049,500	33,903,288	-1.33%
2024-08-22	6.88	6.95	6.76	6.78	6.63	qfq	6,636,600	45,480,876	0.30%
2024-08-21	6.63	6.78	6.63	6.76	6.61	qfq	5,592,200	37,528,333	0.75%
2024-08-20	7.02	7.07	6.66	6.71	6.56	qfq	13,567,025	91,990,195	-4.42%
2024-08-19	7.04	7.14	7.00	7.02	6.86	qfq	5,060,900	35,733,885	-0.71%
2024-08-16	7.22	7.23	7.02	7.07	6.91	qfq	9,039,826	63,988,960	-1.81%
2024-08-15	7.18	7.25	7.08	7.20	7.04	qfq	8,056,001	57,730,563	-0.28%
2024-08-14	7.44	7.44	7.21	7.22	7.06	qfq	8,340,300	60,486,199	-2.56%
2024-08-13	7.18	7.45	7.17	7.41	7.24	qfq	9,665,600	71,130,575	3.20%
2024-08-12	7.31	7.38	7.12	7.18	7.02	qfq	6,362,400	46,183,805	-1.51%
2024-08-09	7.31	7.53	7.25	7.29	7.13	qfq	8,000,900	58,812,393	0.00%
2024-08-08	7.40	7.43	7.24	7.29	7.13	qfq	7,764,402	56,703,746	-2.15%
2024-08-07	7.21	7.60	7.21	7.45	7.28	qfq	14,356,884	106,838,931	3.19%
2024-08-06	7.11	7.22	7.01	7.22	7.06	qfq	8,738,286	62,270,975	2.85%
2024-08-05	7.21	7.31	7.00	7.02	6.86	qfq	11,131,200	79,220,623	-3.44%
2024-08-02	7.38	7.44	7.25	7.27	7.11	qfq	7,302,700	53,436,504	-2.15%
2024-08-01	7.48	7.59	7.42	7.43	7.26	qfq	7,950,900	59,502,057	-1.07%
2024-07-31	7.16	7.59	7.09	7.51	7.34	qfq	17,780,355	130,888,606	4.45%
2024-07-30	7.41	7.48	7.18	7.19	7.03	qfq	12,585,055	91,314,608	-4.26%
2024-07-29	7.42	7.74	7.35	7.51	7.34	qfq	16,388,375	123,355,291	2.88%
2024-07-26	7.08	7.43	7.04	7.30	7.14	qfq	13,162,700	95,595,708	3.55%
2024-07-25	6.98	7.20	6.77	7.05	6.89	qfq	13,471,217	94,357,198	0.57%
2024-07-24	7.09	7.19	6.94	7.01	6.85	qfq	12,201,955	86,033,183	-1.68%
2024-07-23	7.45	7.53	7.10	7.13	6.97	qfq	16,925,000	123,301,232	-4.93%
2024-07-22	7.37	7.63	7.37	7.50	7.33	qfq	20,859,900	156,967,657	2.04%
2024-07-19	7.34	7.46	7.30	7.35	7.19	qfq	10,794,300	79,574,499	-0.81%
2024-07-18	7.24	7.46	7.15	7.41	7.24	qfq	18,547,422	136,170,351	1.51%
2024-07-17	7.66	7.68	7.16	7.30	7.14	qfq	29,856,555	219,645,960	-5.68%
2024-07-16	7.89	7.94	7.61	7.74	7.57	qfq	19,640,400	151,580,850	-1.90%
2024-07-15	8.32	8.39	7.62	7.89	7.71	qfq	46,002,091	363,941,225	-6.74%
2024-07-12	8.81	8.81	8.42	8.46	8.27	qfq	23,887,794	204,395,331	-5.58%
2024-07-11	8.98	9.03	8.63	8.96	8.76	qfq	21,823,005	192,304,479	-0.22%
2024-07-10	8.88	9.08	8.76	8.98	8.78	qfq	19,834,042	176,881,324	0.00%
2024-07-09	8.50	8.99	8.49	8.98	8.78	qfq	33,084,374	290,820,481	4.18%
2024-07-08	8.52	8.78	8.22	8.62	8.43	qfq	29,185,775	250,813,570	1.89%
2024-07-05	8.36	8.57	8.25	8.46	8.27	qfq	17,284,290	145,176,034	-0.47%
2024-07-04	8.05	8.68	8.05	8.50	8.31	qfq	33,774,285	284,609,877	5.07%
2024-07-03	8.30	8.33	8.00	8.09	7.91	qfq	12,125,360	98,486,249	-3.00%
2024-07-02	8.37	8.48	8.18	8.34	8.15	qfq	22,406,194	186,189,029	-1.88%
2024-07-01	8.43	8.61	8.13	8.50	8.31	qfq	37,333,162	312,808,846	2.66%
2024-06-28	7.45	8.28	7.45	8.28	8.09	qfq	27,923,489	225,531,864	9.96%
2024-06-27	7.60	7.71	7.50	7.53	7.36	qfq	8,052,085	60,968,304	-2.33%
2024-06-26	7.65	7.84	7.45	7.71	7.54	qfq	14,460,519	110,174,781	0.26%
2024-06-25	7.69	7.79	7.57	7.69	7.52	qfq	9,449,319	72,683,621	-0.90%
2024-06-24	7.91	7.96	7.66	7.76	7.59	qfq	14,859,200	115,522,999	-2.27%
2024-06-21	8.15	8.16	7.90	7.94	7.76	qfq	16,790,646	134,163,652	-2.22%
2024-06-20	8.12	8.44	8.06	8.12	7.94	qfq	19,574,580	160,814,564	-0.12%
2024-06-19	8.16	8.49	8.09	8.13	7.95	qfq	23,610,860	194,618,925	-0.85%
2024-06-18	7.95	8.23	7.77	8.20	8.02	qfq	28,223,290	227,500,888	2.76%
2024-06-17	7.55	8.25	7.53	7.98	7.80	qfq	36,731,471	294,508,798	5.28%
2024-06-14	7.42	7.60	7.34	7.58	7.41	qfq	13,552,579	101,896,413	1.74%
2024-06-13	7.15	7.57	7.15	7.45	7.28	qfq	16,727,704	124,687,625	3.47%
2024-06-12	7.13	7.30	7.04	7.20	7.04	qfq	6,965,700	50,056,640	0.56%
2024-06-11	7.00	7.25	6.94	7.16	7.00	qfq	8,596,500	61,148,936	0.99%
2024-06-07	7.39	7.45	7.07	7.09	6.93	qfq	11,861,700	85,334,965	-3.54%
2024-06-06	7.41	7.53	7.19	7.35	7.19	qfq	16,922,154	124,073,436	-1.47%
2024-06-05	7.70	7.97	7.42	7.46	7.29	qfq	28,501,373	219,560,343	-2.48%
2024-06-04	7.07	7.75	6.83	7.65	7.48	qfq	31,417,707	231,242,859	7.59%
2024-06-03	7.23	7.25	7.03	7.11	6.95	qfq	7,492,800	53,388,310	-1.66%
2024-05-31	7.28	7.31	7.10	7.23	7.07	qfq	7,953,800	57,224,896	-1.09%
2024-05-30	7.45	7.48	7.26	7.31	7.15	qfq	8,198,100	60,274,783	-1.88%
2024-05-29	7.44	7.57	7.32	7.45	7.28	qfq	11,537,257	85,711,997	-1.19%
2024-05-28	7.35	7.60	7.28	7.54	7.37	qfq	18,181,600	135,810,198	2.17%
2024-05-27	7.10	7.38	7.09	7.38	7.21	qfq	16,774,177	122,351,669	3.94%
2024-05-24	7.03	7.33	7.03	7.10	6.94	qfq	9,551,200	68,711,487	0.57%
2024-05-23	7.12	7.16	7.04	7.06	6.90	qfq	7,430,630	52,687,017	-1.67%
2024-05-22	7.15	7.24	7.11	7.18	7.02	qfq	8,278,014	59,345,716	-0.14%
2024-05-21	7.33	7.39	7.16	7.19	7.03	qfq	7,951,035	57,330,765	-2.18%
2024-05-20	7.22	7.41	7.16	7.35	7.19	qfq	12,449,992	90,893,913	1.80%
2024-05-17	7.30	7.36	7.15	7.22	7.06	qfq	10,677,573	76,961,115	-1.23%
2024-05-16	7.31	7.46	7.29	7.31	7.15	qfq	12,735,672	93,772,985	-1.48%
2024-05-15	7.53	7.73	7.38	7.42	7.19	qfq	19,129,810	143,481,128	-2.62%
2024-05-14	7.79	8.07	7.60	7.62	7.38	qfq	29,629,954	230,906,972	-2.56%
2024-05-13	7.28	7.96	7.20	7.82	7.57	qfq	38,573,140	292,911,911	6.83%
2024-05-10	7.23	7.42	7.19	7.32	7.09	qfq	17,997,971	131,854,604	0.97%
2024-05-09	7.20	7.35	7.13	7.25	7.02	qfq	13,125,007	95,159,084	2.11%
2024-05-08	7.24	7.29	7.07	7.10	6.88	qfq	17,650,800	126,617,787	-1.93%
2024-05-07	7.00	7.34	6.89	7.24	7.01	qfq	24,767,300	176,394,505	3.28%
2024-05-06	6.88	7.02	6.70	7.01	6.79	qfq	15,166,000	104,389,936	2.19%
2024-04-30	6.88	6.89	6.72	6.86	6.64	qfq	8,836,300	60,196,969	-0.29%
2024-04-29	6.84	6.90	6.76	6.88	6.66	qfq	11,461,600	78,439,289	0.44%
2024-04-26	6.79	6.89	6.76	6.85	6.63	qfq	11,562,300	78,722,474	-0.15%
2024-04-25	6.89	6.90	6.76	6.86	6.64	qfq	7,517,011	51,248,903	-0.58%
2024-04-24	6.86	6.99	6.82	6.90	6.68	qfq	7,567,184	52,207,763	0.73%
2024-04-23	7.00	7.07	6.83	6.85	6.63	qfq	10,285,700	71,108,164	-2.84%
2024-04-22	6.82	7.09	6.77	7.05	6.83	qfq	17,936,433	125,834,079	2.32%
2024-04-19	6.88	6.98	6.76	6.89	6.67	qfq	12,864,800	88,522,562	0.15%
2024-04-18	6.56	7.00	6.48	6.88	6.66	qfq	18,642,368	127,135,488	5.36%
2024-04-17	6.21	6.53	6.21	6.53	6.32	qfq	11,448,229	73,621,744	6.18%
2024-04-16	6.45	6.56	6.10	6.15	5.96	qfq	16,447,002	102,339,138	-5.96%
2024-04-15	6.69	6.80	6.46	6.54	6.33	qfq	13,097,900	86,318,421	-3.54%
2024-04-12	6.82	6.88	6.71	6.78	6.57	qfq	10,239,990	69,525,992	-0.73%
2024-04-11	6.40	7.02	6.39	6.83	6.62	qfq	16,401,053	111,175,983	5.73%
2024-04-10	6.65	6.65	6.40	6.46	6.26	qfq	7,192,800	46,509,359	-2.42%
2024-04-09	6.49	6.64	6.49	6.62	6.41	qfq	6,074,881	39,956,796	1.85%
2024-04-08	6.67	6.67	6.49	6.50	6.30	qfq	6,784,210	44,516,491	-1.96%
2024-04-03	6.74	6.78	6.56	6.63	6.42	qfq	6,725,700	44,586,982	-2.21%
2024-04-02	6.68	6.89	6.68	6.78	6.57	qfq	9,884,585	67,093,955	1.04%
2024-04-01	6.72	6.82	6.62	6.71	6.50	qfq	9,122,649	61,107,941	-0.15%
2024-03-29	6.48	6.77	6.35	6.72	6.51	qfq	11,809,134	78,333,154	5.00%
2024-03-28	6.42	6.59	6.35	6.40	6.20	qfq	12,644,816	81,794,554	1.11%
2024-03-27	6.78	6.78	6.33	6.33	6.13	qfq	17,843,815	116,233,265	-6.64%
2024-03-26	6.84	6.95	6.68	6.78	6.57	qfq	10,606,987	72,110,922	-1.31%
2024-03-25	7.00	7.14	6.85	6.87	6.65	qfq	10,165,326	71,219,288	-2.55%
2024-03-22	6.93	7.11	6.84	7.05	6.83	qfq	10,900,295	76,054,736	1.88%
2024-03-21	6.94	7.01	6.85	6.92	6.70	qfq	7,888,120	54,669,903	-0.57%
2024-03-20	6.93	7.02	6.84	6.96	6.74	qfq	7,757,159	53,684,241	0.72%
2024-03-19	6.95	6.99	6.90	6.91	6.69	qfq	9,438,296	65,527,415	-0.58%
2024-03-18	6.98	7.07	6.85	6.95	6.73	qfq	12,165,275	84,530,957	0.29%
2024-03-15	6.76	6.94	6.70	6.93	6.71	qfq	10,659,440	72,737,693	2.67%
2024-03-14	6.87	6.89	6.68	6.75	6.54	qfq	9,722,799	65,890,120	-1.89%
2024-03-13	7.00	7.09	6.81	6.88	6.66	qfq	16,091,254	110,968,629	-1.57%
2024-03-12	6.81	7.03	6.68	6.99	6.77	qfq	18,059,492	124,282,319	2.95%
2024-03-11	6.49	6.86	6.46	6.79	6.58	qfq	18,504,379	123,964,178	4.62%
2024-03-08	6.18	6.57	6.16	6.49	6.29	qfq	21,343,020	137,599,534	5.36%
2024-03-07	6.31	6.38	6.14	6.16	5.97	qfq	10,249,500	63,951,927	-1.91%
2024-03-06	6.21	6.39	6.16	6.28	6.08	qfq	13,629,200	85,690,093	1.95%
2024-03-05	6.47	6.47	6.14	6.16	5.97	qfq	14,507,718	90,390,490	-4.20%
2024-03-04	6.14	6.46	6.10	6.43	6.23	qfq	20,828,311	130,726,969	5.07%
2024-03-01	6.00	6.15	5.95	6.12	5.93	qfq	11,848,271	71,951,378	1.83%
2024-02-29	5.70	6.03	5.66	6.01	5.82	qfq	17,167,613	101,131,755	3.98%
2024-02-28	5.98	6.08	5.66	5.78	5.60	qfq	23,093,924	136,355,042	-3.18%
2024-02-27	5.84	6.03	5.73	5.97	5.78	qfq	15,936,360	93,414,639	2.23%
2024-02-26	5.75	5.95	5.74	5.84	5.66	qfq	14,389,677	84,187,947	2.10%
2024-02-23	5.60	5.79	5.46	5.72	5.54	qfq	13,816,987	77,698,375	3.06%
2024-02-22	5.52	5.63	5.44	5.55	5.38	qfq	10,316,900	57,012,883	0.00%
2024-02-21	5.41	5.76	5.38	5.55	5.38	qfq	14,434,438	81,180,334	1.28%
2024-02-20	5.33	5.55	5.18	5.48	5.31	qfq	14,457,631	78,466,331	2.81%
2024-02-19	5.22	5.49	5.18	5.33	5.16	qfq	24,362,622	129,922,617	2.50%
2024-02-08	4.80	5.20	4.67	5.20	5.04	qfq	30,680,843	151,214,252	9.94%
2024-02-07	4.57	4.93	4.46	4.73	4.58	qfq	27,898,141	130,095,613	4.65%
2024-02-06	4.29	4.72	4.01	4.52	4.38	qfq	29,107,040	125,663,941	1.80%
2024-02-05	4.94	4.97	4.44	4.44	4.30	qfq	20,772,673	94,078,308	-9.94%
2024-02-02	5.31	5.39	4.78	4.93	4.78	qfq	23,939,856	120,001,940	-7.16%
2024-02-01	5.36	5.44	5.20	5.31	5.14	qfq	12,392,447	66,027,959	-1.30%
2024-01-31	5.71	5.77	5.36	5.38	5.21	qfq	15,107,300	83,523,080	-5.94%
2024-01-30	5.88	5.93	5.70	5.72	5.54	qfq	13,606,886	78,891,790	-2.72%
2024-01-29	6.23	6.37	5.85	5.88	5.70	qfq	30,200,114	181,596,512	-8.41%
2024-01-26	6.43	6.56	6.35	6.42	6.22	qfq	12,438,200	79,772,521	-0.62%
2024-01-25	6.25	6.48	6.15	6.46	6.26	qfq	17,018,848	107,699,408	3.36%
2024-01-24	6.19	6.39	5.99	6.25	6.05	qfq	15,992,648	98,808,781	1.63%
2024-01-23	6.34	6.40	6.03	6.15	5.96	qfq	24,067,120	148,330,994	-3.15%
2024-01-22	6.81	6.90	6.30	6.35	6.15	qfq	14,835,156	97,169,404	-7.03%
2024-01-19	7.05	7.05	6.81	6.83	6.62	qfq	12,640,000	87,032,583	-3.26%
2024-01-18	7.00	7.15	6.79	7.06	6.84	qfq	16,915,800	117,979,075	-0.56%
2024-01-17	7.16	7.25	7.08	7.10	6.88	qfq	13,590,960	97,553,829	-0.98%
2024-01-16	7.13	7.21	7.05	7.17	6.94	qfq	8,832,500	62,974,999	0.56%
2024-01-15	7.05	7.16	7.01	7.13	6.91	qfq	9,534,300	67,763,713	0.85%
2024-01-12	7.08	7.18	7.05	7.07	6.85	qfq	8,575,260	60,994,820	-0.42%
2024-01-11	7.06	7.11	7.01	7.10	6.88	qfq	7,867,800	55,594,346	0.42%
2024-01-10	7.04	7.20	6.97	7.07	6.85	qfq	7,924,960	56,203,546	0.00%
2024-01-09	7.05	7.11	7.00	7.07	6.85	qfq	7,539,642	53,160,111	0.86%
2024-01-08	7.09	7.10	6.98	7.01	6.79	qfq	8,710,500	61,250,252	-0.99%
2024-01-05	7.22	7.26	7.04	7.08	6.86	qfq	8,573,603	61,224,582	-1.80%
2024-01-04	7.18	7.25	7.16	7.21	6.98	qfq	8,172,500	58,852,201	0.28%
2024-01-03	7.16	7.24	7.13	7.19	6.96	qfq	10,548,271	75,787,835	-0.14%
2024-01-02	7.25	7.25	7.06	7.20	6.97	qfq	14,781,000	106,149,209	1.41%
2023-12-29	6.95	7.12	6.93	7.10	6.88	qfq	14,845,337	105,029,347	1.87%
2023-12-28	6.63	7.01	6.61	6.97	6.75	qfq	13,774,860	95,019,744	4.65%
2023-12-27	6.59	6.67	6.49	6.66	6.45	qfq	5,135,918	33,952,189	1.06%
2023-12-26	6.65	6.71	6.55	6.59	6.38	qfq	7,301,100	48,109,043	-2.08%
2023-12-25	6.74	6.77	6.63	6.73	6.52	qfq	7,174,900	48,039,021	0.30%
2023-12-22	6.75	6.80	6.64	6.71	6.50	qfq	7,097,800	47,645,914	-0.74%
2023-12-21	6.64	6.76	6.48	6.76	6.55	qfq	8,052,300	53,398,012	1.65%
2023-12-20	6.68	6.75	6.62	6.65	6.44	qfq	6,233,600	41,620,814	-0.30%
2023-12-19	6.62	6.69	6.55	6.67	6.46	qfq	5,626,400	37,298,039	0.76%
2023-12-18	6.83	6.83	6.59	6.62	6.41	qfq	9,020,800	60,182,880	-2.36%
2023-12-15	6.85	6.87	6.75	6.78	6.57	qfq	4,537,400	30,868,748	-0.73%
2023-12-14	6.90	6.93	6.81	6.83	6.62	qfq	4,007,200	27,510,424	-0.15%
2023-12-13	6.84	6.93	6.78	6.84	6.63	qfq	5,052,250	34,705,653	0.00%
2023-12-12	6.83	6.85	6.76	6.84	6.63	qfq	5,002,760	34,104,487	0.44%
2023-12-11	6.72	6.83	6.65	6.81	6.60	qfq	7,075,100	47,934,838	1.19%
2023-12-08	6.83	6.88	6.73	6.73	6.52	qfq	5,328,164	36,104,898	-1.46%
2023-12-07	6.88	6.90	6.78	6.83	6.62	qfq	6,725,600	45,887,225	-1.01%
2023-12-06	6.86	6.94	6.81	6.90	6.68	qfq	6,088,500	42,016,001	0.58%
2023-12-05	6.98	7.01	6.85	6.86	6.64	qfq	5,712,900	39,617,142	-1.72%
2023-12-04	7.01	7.06	6.97	6.98	6.76	qfq	6,439,700	45,085,243	-0.57%
2023-12-01	7.05	7.06	6.97	7.02	6.80	qfq	5,183,895	36,326,863	-0.28%
2023-11-30	7.15	7.17	6.95	7.04	6.82	qfq	8,999,687	63,433,056	-1.81%
2023-11-29	7.15	7.22	7.13	7.17	6.94	qfq	5,590,443	40,127,374	0.00%
2023-11-28	7.09	7.19	7.07	7.17	6.94	qfq	5,433,892	38,859,888	0.70%
2023-11-27	7.03	7.16	7.03	7.12	6.90	qfq	6,149,373	43,736,743	0.99%
2023-11-24	7.15	7.15	7.01	7.05	6.83	qfq	5,401,400	38,110,582	-1.26%
2023-11-23	7.08	7.16	7.05	7.14	6.92	qfq	5,016,800	35,716,921	0.14%
2023-11-22	7.17	7.28	7.10	7.13	6.91	qfq	8,352,296	59,938,445	-0.56%
2023-11-21	7.23	7.23	7.15	7.17	6.94	qfq	6,466,760	46,457,367	-0.55%
2023-11-20	7.17	7.21	7.14	7.21	6.98	qfq	6,634,395	47,657,103	0.70%
2023-11-17	7.02	7.17	7.00	7.16	6.94	qfq	6,760,615	48,088,688	1.85%
2023-11-16	7.12	7.12	7.02	7.03	6.81	qfq	6,462,461	45,650,411	-1.54%
2023-11-15	7.02	7.18	6.99	7.14	6.92	qfq	10,485,061	74,566,541	2.29%
2023-11-14	7.03	7.03	6.97	6.98	6.76	qfq	4,524,585	31,641,667	-0.57%
2023-11-13	6.95	7.03	6.93	7.02	6.80	qfq	7,338,301	51,322,105	1.45%
2023-11-10	7.00	7.00	6.89	6.92	6.70	qfq	6,030,317	41,857,680	-0.43%
2023-11-09	7.02	7.03	6.95	6.95	6.73	qfq	6,722,179	46,939,258	-0.43%
2023-11-08	7.04	7.08	6.93	6.98	6.76	qfq	10,831,469	75,562,618	-1.13%
2023-11-07	7.08	7.09	6.99	7.06	6.84	qfq	9,030,713	63,561,634	-0.14%
2023-11-06	7.00	7.13	6.99	7.07	6.85	qfq	10,432,797	73,527,862	1.14%
2023-11-03	6.95	7.05	6.92	6.99	6.77	qfq	7,142,832	49,973,105	1.01%
2023-11-02	7.11	7.11	6.91	6.92	6.70	qfq	7,693,073	53,531,909	-2.12%
2023-11-01	7.03	7.12	6.97	7.07	6.85	qfq	7,287,572	51,461,836	0.71%
2023-10-31	7.08	7.17	6.97	7.02	6.80	qfq	7,241,200	50,918,033	-0.71%
2023-10-30	6.98	7.09	6.91	7.07	6.85	qfq	10,787,783	75,833,325	0.57%
2023-10-27	7.05	7.05	6.76	7.03	6.81	qfq	18,603,872	129,048,144	1.15%
2023-10-26	6.68	6.97	6.61	6.95	6.73	qfq	9,848,786	67,148,378	3.27%
2023-10-25	6.69	6.83	6.67	6.73	6.52	qfq	7,746,332	52,420,950	1.05%
2023-10-24	6.64	6.70	6.55	6.66	6.45	qfq	7,539,400	50,024,843	0.30%
2023-10-23	6.70	6.74	6.58	6.64	6.43	qfq	8,853,200	58,816,213	-0.90%
2023-10-20	6.64	6.85	6.62	6.70	6.49	qfq	6,239,382	42,019,587	0.60%
2023-10-19	6.77	6.84	6.62	6.66	6.45	qfq	6,285,300	42,266,048	-1.77%
2023-10-18	6.97	6.97	6.74	6.78	6.57	qfq	7,006,400	47,707,540	-2.59%
2023-10-17	7.04	7.04	6.91	6.96	6.74	qfq	4,584,600	31,875,974	-0.71%
2023-10-16	7.08	7.08	6.96	7.01	6.79	qfq	5,074,600	35,509,466	-1.13%
2023-10-13	7.08	7.12	7.03	7.09	6.87	qfq	3,991,500	28,275,834	0.14%
2023-10-12	7.10	7.10	7.00	7.08	6.86	qfq	4,121,410	29,091,644	0.14%
2023-10-11	7.09	7.12	6.98	7.07	6.85	qfq	5,779,377	40,807,337	0.14%
2023-10-10	6.97	7.09	6.95	7.06	6.84	qfq	7,832,200	55,114,595	1.15%
2023-10-09	6.92	7.00	6.91	6.98	6.76	qfq	4,892,704	34,114,639	0.58%
2023-09-28	6.85	6.95	6.85	6.94	6.72	qfq	6,394,921	44,244,983	2.06%
2023-09-27	6.86	6.90	6.75	6.80	6.59	qfq	4,782,375	32,694,889	0.00%
2023-09-26	6.90	6.94	6.79	6.80	6.59	qfq	5,715,804	39,166,396	-1.88%
2023-09-25	6.84	6.99	6.81	6.93	6.71	qfq	8,775,204	60,643,972	1.02%
2023-09-22	6.56	6.87	6.54	6.86	6.64	qfq	8,271,500	55,733,867	4.26%
2023-09-21	6.62	6.65	6.56	6.58	6.37	qfq	3,174,400	20,956,798	-0.60%
2023-09-20	6.70	6.74	6.60	6.62	6.41	qfq	3,298,812	21,946,712	-1.05%
2023-09-19	6.79	6.79	6.66	6.69	6.48	qfq	3,913,004	26,262,082	-1.04%
2023-09-18	6.69	6.80	6.63	6.76	6.55	qfq	4,489,242	30,283,010	1.20%
2023-09-15	6.71	6.76	6.63	6.68	6.47	qfq	3,440,600	23,029,034	-0.74%
2023-09-14	6.80	6.83	6.68	6.73	6.52	qfq	4,014,434	27,017,415	-1.46%
2023-09-13	6.89	6.92	6.77	6.83	6.62	qfq	4,227,720	28,857,637	-0.73%
2023-09-12	6.89	6.91	6.84	6.88	6.66	qfq	3,701,600	25,462,592	-0.29%
2023-09-11	6.88	6.90	6.79	6.90	6.68	qfq	4,662,100	32,036,392	0.88%
2023-09-08	6.84	6.91	6.80	6.84	6.63	qfq	3,785,812	25,928,795	-0.15%
2023-09-07	6.97	6.99	6.83	6.85	6.63	qfq	4,215,100	29,049,743	-1.72%
2023-09-06	6.96	6.98	6.92	6.97	6.75	qfq	4,663,300	32,407,423	0.14%
2023-09-05	6.95	7.02	6.94	6.96	6.74	qfq	4,337,225	30,203,217	-0.29%
2023-09-04	6.90	7.01	6.82	6.98	6.76	qfq	6,230,325	43,028,464	1.45%
2023-09-01	6.93	7.01	6.82	6.88	6.66	qfq	6,005,200	41,249,463	-0.43%
2023-08-31	6.94	7.03	6.84	6.91	6.69	qfq	6,632,200	45,841,969	-0.58%
2023-08-30	6.77	7.11	6.77	6.95	6.73	qfq	11,275,700	78,842,881	2.66%
2023-08-29	6.52	6.85	6.51	6.77	6.56	qfq	9,839,885	66,525,188	2.58%
2023-08-28	6.65	6.82	6.56	6.60	6.39	qfq	12,759,415	85,396,906	2.64%
2023-08-25	6.53	6.57	6.37	6.43	6.23	qfq	7,133,200	46,050,934	-1.68%
2023-08-24	6.61	6.64	6.50	6.54	6.33	qfq	5,090,157	33,398,794	-0.30%
2023-08-23	6.72	6.73	6.55	6.56	6.35	qfq	4,077,800	26,941,394	-2.38%
2023-08-22	6.74	6.79	6.56	6.72	6.51	qfq	6,718,800	44,716,886	0.15%
2023-08-21	6.82	6.90	6.65	6.71	6.50	qfq	8,795,200	59,377,567	-1.61%
2023-08-18	6.87	6.96	6.81	6.82	6.61	qfq	4,044,300	27,915,767	-0.58%
2023-08-17	6.78	6.89	6.75	6.86	6.64	qfq	4,405,709	30,061,186	1.18%
2023-08-16	6.84	6.89	6.76	6.78	6.57	qfq	5,464,843	37,236,481	-1.31%
2023-08-15	6.96	7.03	6.85	6.87	6.65	qfq	4,619,477	31,988,852	-1.15%
2023-08-14	6.91	6.99	6.83	6.95	6.73	qfq	5,945,297	41,152,371	0.00%
2023-08-11	7.13	7.15	6.94	6.95	6.73	qfq	5,431,300	38,174,454	-2.66%
2023-08-10	6.99	7.15	6.98	7.14	6.92	qfq	6,082,900	43,303,598	2.15%
2023-08-09	7.12	7.16	6.97	6.99	6.77	qfq	6,903,800	48,664,018	-1.83%
2023-08-08	7.18	7.21	7.10	7.12	6.90	qfq	5,906,000	42,196,385	-0.56%
2023-08-07	7.34	7.34	7.12	7.16	6.94	qfq	5,176,100	37,274,293	-2.05%
2023-08-04	7.25	7.32	7.22	7.31	7.08	qfq	5,896,253	42,944,974	0.83%
2023-08-03	7.35	7.35	7.21	7.25	7.02	qfq	5,320,629	38,661,219	-1.36%
2023-08-02	7.24	7.40	7.17	7.35	7.12	qfq	9,840,000	71,934,399	1.24%
2023-08-01	7.22	7.28	7.05	7.26	7.03	qfq	8,419,400	60,260,965	0.41%
2023-07-31	7.19	7.27	7.16	7.23	7.00	qfq	6,305,956	45,561,969	1.12%
2023-07-28	7.06	7.19	7.00	7.15	6.93	qfq	7,560,511	53,576,595	0.70%
2023-07-27	7.16	7.28	7.08	7.10	6.88	qfq	5,509,131	39,489,969	-0.98%
2023-07-26	7.28	7.34	7.15	7.17	6.94	qfq	7,502,372	54,149,883	-2.05%
2023-07-25	7.37	7.47	7.22	7.32	7.09	qfq	7,149,300	52,240,360	0.00%
2023-07-24	7.23	7.42	7.14	7.32	7.09	qfq	5,516,700	40,385,659	0.83%
2023-07-21	7.35	7.35	7.23	7.26	7.03	qfq	4,915,652	35,773,057	-0.95%
2023-07-20	7.49	7.52	7.30	7.33	7.10	qfq	7,950,206	58,727,968	-2.40%
2023-07-19	7.52	7.66	7.45	7.51	7.27	qfq	8,231,600	62,052,318	-0.40%
2023-07-18	7.58	7.61	7.48	7.54	7.30	qfq	6,817,801	51,406,126	-0.79%