SECURITY DETAIL · RAW DATA

银禧科技300221.SZ

ASZSECNYSTOCK

最近收盘价11.652026-07-17

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）31,751,507

成交额（元）383,869,354

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 1 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
2026-07-03	2026-07-10	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.82	12.86	11.50	11.65	11.65	qfq	31,751,507	383,869,354	-8.84%
2026-07-16	13.38	13.78	12.67	12.78	12.78	qfq	30,504,424	400,876,275	-6.10%
2026-07-15	14.47	14.55	13.58	13.61	13.61	qfq	25,089,700	349,266,764	-5.35%
2026-07-14	13.97	14.68	13.62	14.38	14.38	qfq	27,596,670	390,802,858	2.71%
2026-07-13	14.46	14.65	13.96	14.00	14.00	qfq	31,674,774	454,377,773	-3.65%
2026-07-10	15.20	15.42	14.52	14.53	14.53	qfq	31,754,974	474,599,580	-4.41%
2026-07-09	15.22	15.41	14.41	15.20	15.10	qfq	31,806,974	471,928,978	0.00%
2026-07-08	15.76	15.88	14.81	15.20	15.10	qfq	30,330,300	465,072,357	-4.46%
2026-07-07	15.72	16.36	15.46	15.91	15.81	qfq	30,598,900	485,804,445	0.32%
2026-07-06	16.70	16.98	15.59	15.86	15.76	qfq	39,352,202	635,411,199	-5.20%
2026-07-03	17.25	17.90	16.71	16.73	16.62	qfq	47,178,400	808,196,324	-4.73%
2026-07-02	16.40	18.10	16.04	17.56	17.44	qfq	68,262,005	1,199,428,245	4.03%
2026-07-01	16.33	17.60	16.30	16.88	16.77	qfq	58,443,896	985,715,299	5.04%
2026-06-30	15.12	16.43	14.82	16.07	15.96	qfq	39,682,832	622,582,715	6.28%
2026-06-29	16.17	16.32	14.71	15.12	15.02	qfq	47,586,169	732,587,211	-2.14%
2026-06-26	16.40	16.40	15.31	15.45	15.35	qfq	47,490,200	747,193,195	-6.42%
2026-06-25	17.04	17.04	15.69	16.51	16.40	qfq	59,432,577	970,216,197	-4.73%
2026-06-24	17.12	17.61	16.75	17.33	17.22	qfq	45,517,429	782,127,100	-1.98%
2026-06-23	17.20	18.05	16.85	17.68	17.56	qfq	54,700,803	957,622,228	0.34%
2026-06-22	18.63	19.08	17.10	17.62	17.50	qfq	77,713,661	1,382,500,056	-3.50%
2026-06-18	17.51	18.88	17.01	18.26	18.14	qfq	83,256,570	1,503,462,821	4.28%
2026-06-17	17.00	17.77	16.85	17.51	17.39	qfq	71,466,636	1,245,821,323	0.63%
2026-06-16	16.60	17.58	16.50	17.40	17.29	qfq	79,912,265	1,366,203,493	3.82%
2026-06-15	15.58	17.15	15.47	16.76	16.65	qfq	68,849,800	1,138,103,043	9.33%
2026-06-12	16.18	16.76	15.29	15.33	15.23	qfq	68,382,065	1,079,692,511	-4.90%
2026-06-11	16.81	17.19	15.86	16.12	16.01	qfq	91,302,310	1,488,108,552	-4.90%
2026-06-10	17.98	18.27	16.73	16.95	16.84	qfq	126,721,468	2,198,309,989	0.12%
2026-06-09	15.88	16.93	15.20	16.93	16.82	qfq	107,769,439	1,739,123,122	19.99%
2026-06-08	14.02	15.14	14.01	14.11	14.02	qfq	57,690,168	841,781,512	-4.53%
2026-06-05	14.33	15.00	13.62	14.78	14.68	qfq	56,483,100	816,792,778	1.44%
2026-06-04	14.22	14.71	13.92	14.57	14.47	qfq	51,498,381	741,879,425	1.75%
2026-06-03	14.05	15.30	13.96	14.32	14.23	qfq	71,454,751	1,041,657,002	0.92%
2026-06-02	13.38	14.40	13.16	14.19	14.10	qfq	56,940,431	788,925,596	6.05%
2026-06-01	13.80	14.00	13.21	13.38	13.29	qfq	38,505,000	521,268,500	-3.60%
2026-05-29	14.40	14.74	13.50	13.88	13.79	qfq	60,618,764	849,974,201	-3.74%
2026-05-28	14.30	14.53	13.80	14.42	14.33	qfq	70,051,890	995,434,166	1.98%
2026-05-27	13.69	14.88	13.47	14.14	14.05	qfq	86,050,176	1,218,519,985	6.72%
2026-05-26	13.36	13.57	12.96	13.25	13.16	qfq	33,353,020	439,415,985	-1.27%
2026-05-25	13.38	13.60	13.18	13.42	13.33	qfq	44,800,900	598,163,254	0.30%
2026-05-22	11.71	13.38	11.50	13.38	13.29	qfq	72,769,403	928,704,873	14.65%
2026-05-21	12.20	12.42	11.60	11.67	11.59	qfq	32,105,400	386,861,648	-4.11%
2026-05-20	12.40	12.43	12.07	12.17	12.09	qfq	25,554,300	311,313,857	-2.48%
2026-05-19	12.61	13.15	12.16	12.48	12.40	qfq	40,959,328	513,109,660	1.88%
2026-05-18	12.16	12.57	12.00	12.25	12.17	qfq	30,635,973	376,782,323	-0.24%
2026-05-15	12.66	12.85	12.20	12.28	12.20	qfq	54,788,632	681,576,937	-3.69%
2026-05-14	12.37	13.28	12.37	12.75	12.67	qfq	86,632,460	1,110,941,401	8.60%
2026-05-13	11.38	11.91	11.28	11.74	11.66	qfq	26,879,220	314,562,496	2.89%
2026-05-12	11.70	11.71	11.35	11.41	11.33	qfq	18,389,828	210,374,093	-2.40%
2026-05-11	11.68	11.77	11.53	11.69	11.61	qfq	18,574,100	216,100,585	0.09%
2026-05-08	11.45	11.79	11.44	11.68	11.60	qfq	18,701,000	218,290,975	1.30%
2026-05-07	11.55	11.60	11.44	11.53	11.45	qfq	14,669,200	168,822,574	-0.09%
2026-05-06	11.37	11.68	11.36	11.54	11.46	qfq	21,406,999	246,037,863	2.76%
2026-04-30	11.17	11.42	11.15	11.23	11.16	qfq	13,208,700	148,905,147	0.63%
2026-04-29	10.90	11.29	10.90	11.16	11.09	qfq	13,377,300	149,111,562	2.20%
2026-04-28	11.12	11.19	10.86	10.92	10.85	qfq	11,785,000	129,337,139	-2.24%
2026-04-27	11.09	11.22	10.84	11.17	11.10	qfq	14,321,500	158,605,753	0.72%
2026-04-24	11.18	11.26	10.95	11.09	11.02	qfq	17,629,700	195,084,639	-0.72%
2026-04-23	11.54	11.61	11.17	11.17	11.10	qfq	25,899,948	291,800,919	-3.37%
2026-04-22	11.39	11.69	11.30	11.56	11.48	qfq	25,979,094	299,645,357	1.40%
2026-04-21	11.34	11.42	11.21	11.40	11.32	qfq	18,210,046	206,181,280	0.53%
2026-04-20	11.23	11.43	11.08	11.34	11.27	qfq	21,026,023	237,180,411	0.00%
2026-04-17	10.85	11.37	10.81	11.34	11.27	qfq	30,564,902	341,781,196	3.47%
2026-04-16	10.32	11.05	10.26	10.96	10.89	qfq	30,214,993	324,253,525	6.20%
2026-04-15	10.62	10.62	10.28	10.32	10.25	qfq	16,338,700	169,994,008	-1.43%
2026-04-14	10.14	10.57	10.10	10.47	10.40	qfq	29,936,043	312,699,794	4.60%
2026-04-13	9.73	10.01	9.72	10.01	9.94	qfq	11,437,000	113,072,919	1.83%
2026-04-10	9.86	10.02	9.83	9.83	9.77	qfq	10,935,300	108,387,059	0.61%
2026-04-09	9.93	9.99	9.75	9.77	9.71	qfq	12,397,600	122,165,199	-2.59%
2026-04-08	9.97	10.05	9.80	10.03	9.96	qfq	16,446,400	163,900,095	3.30%
2026-04-07	9.45	9.97	9.44	9.71	9.65	qfq	14,917,900	145,034,008	3.52%
2026-04-03	9.60	9.66	9.36	9.38	9.32	qfq	8,834,700	83,584,123	-2.29%
2026-04-02	9.83	9.88	9.52	9.60	9.54	qfq	10,984,400	105,988,349	-2.34%
2026-04-01	9.85	9.93	9.75	9.83	9.77	qfq	12,063,000	118,567,375	1.76%
2026-03-31	9.90	9.96	9.66	9.66	9.60	qfq	11,790,340	115,470,601	-2.52%
2026-03-30	9.97	9.97	9.61	9.91	9.84	qfq	18,277,100	179,070,357	-2.08%
2026-03-27	10.20	10.20	9.97	10.12	10.05	qfq	22,709,104	228,572,329	-1.75%
2026-03-26	9.78	10.53	9.70	10.30	10.23	qfq	36,598,850	372,346,641	5.32%
2026-03-25	9.70	9.95	9.68	9.78	9.72	qfq	11,690,500	114,815,067	1.14%
2026-03-24	9.50	9.69	9.29	9.67	9.61	qfq	14,829,100	140,568,720	4.31%
2026-03-23	9.65	9.86	9.17	9.27	9.21	qfq	20,163,800	191,736,935	-6.36%
2026-03-20	10.25	10.33	9.90	9.90	9.83	qfq	15,671,260	157,932,975	-3.13%
2026-03-19	10.50	10.56	10.15	10.22	10.15	qfq	18,413,335	189,952,547	-4.22%
2026-03-18	10.62	10.69	10.45	10.67	10.60	qfq	12,929,001	136,866,628	1.33%
2026-03-17	10.74	11.08	10.53	10.53	10.46	qfq	19,918,700	215,555,816	-1.13%
2026-03-16	10.50	10.68	10.41	10.65	10.58	qfq	13,976,691	147,786,682	1.33%
2026-03-13	10.53	10.75	10.45	10.51	10.44	qfq	12,540,800	132,784,412	-1.31%
2026-03-12	10.77	10.91	10.59	10.65	10.58	qfq	13,609,950	145,836,185	-0.56%
2026-03-11	10.94	11.00	10.65	10.71	10.64	qfq	13,503,450	145,636,499	-1.92%
2026-03-10	10.85	11.04	10.84	10.92	10.85	qfq	11,241,202	122,877,968	1.58%
2026-03-09	10.62	10.86	10.43	10.75	10.68	qfq	14,894,750	158,113,229	-0.46%
2026-03-06	10.65	10.92	10.65	10.80	10.73	qfq	12,917,609	139,941,539	0.47%
2026-03-05	10.68	10.87	10.66	10.75	10.68	qfq	16,069,600	173,072,460	2.58%
2026-03-04	10.28	10.67	10.22	10.48	10.41	qfq	17,156,389	180,141,844	0.48%
2026-03-03	11.24	11.37	10.40	10.43	10.36	qfq	31,715,080	342,536,363	-7.21%
2026-03-02	11.60	11.70	11.18	11.24	11.17	qfq	30,932,400	352,227,606	-5.63%
2026-02-27	11.80	11.93	11.67	11.91	11.83	qfq	20,613,200	243,508,108	-0.25%
2026-02-26	11.86	12.12	11.78	11.94	11.86	qfq	31,686,131	377,834,196	1.19%
2026-02-25	11.39	11.80	11.35	11.80	11.72	qfq	30,029,101	351,374,051	3.69%
2026-02-24	11.68	11.75	11.29	11.38	11.31	qfq	22,891,100	262,653,588	-1.47%
2026-02-13	11.49	11.82	11.44	11.55	11.47	qfq	18,356,043	213,359,860	0.00%
2026-02-12	11.51	11.81	11.41	11.55	11.47	qfq	21,402,400	249,031,222	-0.35%
2026-02-11	11.35	11.68	11.26	11.59	11.51	qfq	26,318,100	303,405,012	1.58%
2026-02-10	11.10	11.48	10.91	11.41	11.33	qfq	30,929,859	345,029,108	1.69%
2026-02-09	11.13	11.23	10.90	11.22	11.15	qfq	28,201,300	312,483,336	0.00%
2026-02-06	11.28	11.54	11.10	11.22	11.15	qfq	22,926,900	259,397,838	-2.52%
2026-02-05	11.80	11.83	11.49	11.51	11.43	qfq	22,546,600	261,595,432	-3.84%
2026-02-04	11.90	11.99	11.68	11.97	11.89	qfq	29,292,995	346,063,358	-0.66%
2026-02-03	11.50	12.10	11.45	12.05	11.97	qfq	45,770,754	542,971,085	4.78%
2026-02-02	11.32	11.75	11.32	11.50	11.42	qfq	33,081,600	382,006,723	-0.09%
2026-01-30	11.40	11.57	11.00	11.51	11.43	qfq	32,080,700	362,770,408	1.59%
2026-01-29	11.57	11.86	11.30	11.33	11.26	qfq	37,823,200	437,636,424	-1.99%
2026-01-28	11.80	11.86	11.52	11.56	11.48	qfq	26,587,200	308,947,625	-2.36%
2026-01-27	11.93	12.01	11.47	11.84	11.76	qfq	36,504,909	428,279,070	-1.50%
2026-01-26	12.77	12.89	11.89	12.02	11.94	qfq	63,036,250	774,057,496	-5.80%
2026-01-23	11.95	13.09	11.65	12.76	12.68	qfq	84,734,450	1,045,691,056	8.32%
2026-01-22	11.29	12.38	11.00	11.78	11.70	qfq	84,179,567	968,825,979	8.37%
2026-01-21	10.59	10.87	10.56	10.87	10.80	qfq	17,931,514	193,240,355	2.07%
2026-01-20	11.00	11.12	10.57	10.65	10.58	qfq	26,932,100	289,212,449	-3.27%
2026-01-19	10.80	11.11	10.75	11.01	10.94	qfq	23,433,400	256,829,565	1.29%
2026-01-16	10.98	11.07	10.71	10.87	10.80	qfq	23,936,600	260,664,287	0.00%
2026-01-15	11.09	11.15	10.74	10.87	10.80	qfq	32,737,210	356,389,809	-2.95%
2026-01-14	11.32	11.67	10.98	11.20	11.13	qfq	55,634,930	630,960,624	-1.84%
2026-01-13	11.90	11.98	11.35	11.41	11.33	qfq	68,338,330	790,575,226	-6.48%
2026-01-12	11.05	12.49	11.03	12.20	12.12	qfq	99,465,082	1,166,225,318	13.28%
2026-01-09	10.45	11.06	10.31	10.77	10.70	qfq	61,373,000	654,594,165	3.26%
2026-01-08	10.53	10.54	10.22	10.43	10.36	qfq	48,836,500	504,915,834	-1.60%
2026-01-07	10.19	10.71	10.18	10.60	10.53	qfq	60,685,700	632,302,445	4.13%
2026-01-06	10.13	10.38	10.06	10.18	10.11	qfq	31,504,700	320,005,114	1.09%
2026-01-05	10.21	10.29	10.03	10.07	10.00	qfq	39,193,300	395,749,858	-2.42%
2025-12-31	10.15	10.49	10.10	10.32	10.25	qfq	45,233,401	466,553,100	0.98%
2025-12-30	10.20	10.43	10.08	10.22	10.15	qfq	41,400,915	422,817,318	-1.83%
2025-12-29	9.97	10.51	9.92	10.41	10.34	qfq	58,306,746	598,917,680	4.41%
2025-12-26	10.13	10.36	9.90	9.97	9.90	qfq	38,082,000	382,030,044	-2.16%
2025-12-25	9.98	10.29	9.85	10.19	10.12	qfq	43,872,100	443,812,883	1.19%
2025-12-24	9.77	10.14	9.68	10.07	10.00	qfq	48,555,700	484,270,253	3.49%
2025-12-23	9.74	10.06	9.69	9.73	9.67	qfq	43,969,920	431,604,945	0.00%
2025-12-22	9.45	9.75	9.39	9.73	9.67	qfq	34,236,100	329,733,205	3.51%
2025-12-19	9.42	9.58	9.36	9.40	9.34	qfq	23,991,800	226,391,965	-0.11%
2025-12-18	9.02	9.72	9.02	9.41	9.35	qfq	35,490,900	333,515,399	3.18%
2025-12-17	9.20	9.26	8.88	9.12	9.06	qfq	24,008,800	216,669,170	-1.08%
2025-12-16	9.50	9.50	9.06	9.22	9.16	qfq	33,630,091	308,485,686	-4.06%
2025-12-15	9.30	9.72	9.25	9.61	9.55	qfq	38,601,400	370,187,975	2.67%
2025-12-12	9.28	9.55	9.17	9.36	9.30	qfq	26,487,300	247,533,104	1.19%
2025-12-11	9.58	9.58	9.25	9.25	9.19	qfq	28,911,881	270,704,562	-3.44%
2025-12-10	9.57	9.65	9.48	9.58	9.52	qfq	24,406,900	233,088,696	0.10%
2025-12-09	9.65	9.75	9.46	9.57	9.51	qfq	37,475,723	357,956,492	-2.35%
2025-12-08	9.62	9.93	9.46	9.80	9.74	qfq	52,835,314	514,275,644	2.30%
2025-12-05	9.18	9.63	9.10	9.58	9.52	qfq	48,226,900	457,171,460	4.02%
2025-12-04	9.38	9.49	9.20	9.21	9.15	qfq	33,248,595	310,122,608	-2.23%
2025-12-03	9.34	9.50	9.27	9.42	9.36	qfq	38,230,400	358,601,374	0.32%
2025-12-02	9.06	9.70	9.03	9.39	9.33	qfq	51,313,795	480,481,444	3.99%
2025-12-01	9.12	9.18	9.01	9.03	8.97	qfq	25,129,000	228,320,781	-1.74%
2025-11-28	9.15	9.26	9.07	9.19	9.13	qfq	31,240,700	286,322,074	-0.43%
2025-11-27	8.87	9.68	8.79	9.23	9.17	qfq	59,362,799	550,070,999	3.24%
2025-11-26	9.38	9.46	8.88	8.94	8.88	qfq	61,545,517	560,832,401	-5.89%
2025-11-25	9.50	9.97	9.39	9.50	9.44	qfq	91,911,244	888,846,896	-0.31%
2025-11-24	8.95	9.53	8.87	9.53	9.47	qfq	75,582,737	700,800,485	6.84%
2025-11-21	8.71	9.11	8.66	8.92	8.86	qfq	41,866,932	373,670,000	0.56%
2025-11-20	9.11	9.13	8.85	8.87	8.81	qfq	32,189,719	288,856,225	-2.85%
2025-11-19	9.01	9.38	8.92	9.13	9.07	qfq	52,331,896	477,736,120	3.05%
2025-11-18	8.64	8.95	8.61	8.86	8.80	qfq	39,194,933	343,611,744	2.67%
2025-11-17	8.56	8.72	8.54	8.63	8.57	qfq	12,793,406	110,153,801	0.82%
2025-11-14	8.55	8.68	8.51	8.56	8.50	qfq	11,037,879	94,890,000	-0.70%
2025-11-13	8.48	8.70	8.38	8.62	8.56	qfq	14,135,473	121,268,205	2.25%
2025-11-12	8.54	8.55	8.35	8.43	8.37	qfq	12,937,075	108,979,132	-1.29%
2025-11-11	8.58	8.65	8.51	8.54	8.48	qfq	9,636,725	82,597,695	-0.12%
2025-11-10	8.66	8.68	8.53	8.55	8.49	qfq	11,223,500	96,293,864	-1.16%
2025-11-07	8.53	8.72	8.40	8.65	8.59	qfq	13,088,748	112,811,718	0.93%
2025-11-06	8.55	8.59	8.48	8.57	8.51	qfq	7,963,800	67,953,749	0.23%
2025-11-05	8.38	8.59	8.36	8.55	8.49	qfq	10,974,400	93,351,627	1.06%
2025-11-04	8.67	8.71	8.40	8.46	8.40	qfq	13,183,580	112,542,514	-2.87%
2025-11-03	8.69	8.75	8.56	8.71	8.65	qfq	11,314,008	97,833,607	0.35%
2025-10-31	8.59	8.74	8.58	8.68	8.62	qfq	12,755,100	110,864,859	1.17%
2025-10-30	8.78	8.80	8.57	8.58	8.52	qfq	14,776,700	128,094,399	-2.50%
2025-10-29	8.74	8.88	8.70	8.80	8.74	qfq	17,452,286	153,383,265	0.23%
2025-10-28	8.85	8.93	8.75	8.78	8.72	qfq	16,170,780	142,393,876	-0.90%
2025-10-27	8.74	8.92	8.73	8.86	8.80	qfq	20,606,706	182,290,669	1.84%
2025-10-24	8.79	8.84	8.67	8.70	8.64	qfq	15,777,302	137,829,011	0.23%
2025-10-23	8.64	8.72	8.48	8.68	8.62	qfq	16,935,302	145,577,311	0.23%
2025-10-22	8.84	8.86	8.62	8.66	8.60	qfq	24,491,200	213,456,557	-1.93%
2025-10-21	8.50	8.85	8.44	8.83	8.77	qfq	41,321,093	357,110,306	5.75%
2025-10-20	8.03	8.43	8.03	8.35	8.30	qfq	24,872,747	205,569,394	3.99%
2025-10-17	8.09	8.19	8.01	8.03	7.98	qfq	11,425,445	92,367,866	-1.11%
2025-10-16	8.25	8.26	8.06	8.12	8.07	qfq	11,660,800	94,883,977	-1.46%
2025-10-15	8.20	8.25	8.03	8.24	8.19	qfq	11,373,600	93,000,789	1.23%
2025-10-14	8.36	8.66	8.11	8.14	8.09	qfq	16,151,956	134,397,350	-1.93%
2025-10-13	7.86	8.33	7.77	8.30	8.25	qfq	16,043,700	130,342,751	-1.07%
2025-10-10	8.48	8.55	8.36	8.39	8.33	qfq	12,294,300	103,514,676	-1.41%
2025-10-09	8.35	8.62	8.33	8.51	8.45	qfq	15,621,200	132,699,288	2.53%
2025-09-30	8.30	8.43	8.25	8.30	8.25	qfq	11,772,100	98,053,782	-0.12%
2025-09-29	8.24	8.36	8.11	8.31	8.26	qfq	12,398,100	102,524,644	1.09%
2025-09-26	8.33	8.41	8.18	8.22	8.17	qfq	14,051,100	116,476,957	-1.32%
2025-09-25	8.55	8.58	8.32	8.33	8.28	qfq	18,149,100	152,880,282	-3.14%
2025-09-24	8.50	8.66	8.35	8.60	8.54	qfq	13,068,800	111,698,656	1.90%
2025-09-23	8.78	8.80	8.25	8.44	8.38	qfq	22,943,391	193,031,730	-4.09%
2025-09-22	8.78	8.87	8.67	8.80	8.74	qfq	12,486,800	109,449,838	0.23%
2025-09-19	9.10	9.10	8.75	8.78	8.72	qfq	19,737,300	174,957,655	-2.77%
2025-09-18	9.09	9.34	8.92	9.03	8.97	qfq	30,142,651	276,835,629	-1.10%
2025-09-17	8.96	9.24	8.90	9.13	9.07	qfq	19,664,120	179,503,806	1.56%
2025-09-16	8.80	9.00	8.75	8.99	8.93	qfq	17,642,343	156,736,073	1.93%
2025-09-15	8.86	8.94	8.75	8.82	8.76	qfq	14,582,100	129,341,287	-0.34%
2025-09-12	8.91	8.97	8.80	8.85	8.79	qfq	14,500,700	128,751,285	-0.90%
2025-09-11	8.59	9.01	8.53	8.93	8.87	qfq	23,720,810	209,204,225	3.12%
2025-09-10	8.70	8.75	8.56	8.66	8.60	qfq	18,726,800	162,008,566	0.00%
2025-09-09	8.93	8.94	8.58	8.66	8.60	qfq	20,288,400	177,294,998	-3.02%
2025-09-08	8.92	9.03	8.78	8.93	8.87	qfq	20,819,100	185,025,979	-0.11%
2025-09-05	8.88	8.99	8.78	8.94	8.88	qfq	21,020,100	187,187,832	1.36%
2025-09-04	9.09	9.19	8.66	8.82	8.76	qfq	23,852,958	213,622,770	-1.89%
2025-09-03	9.42	9.46	8.97	8.99	8.93	qfq	29,063,433	266,083,955	-4.16%
2025-09-02	9.90	9.97	9.25	9.38	9.32	qfq	40,923,640	387,670,655	-5.54%
2025-09-01	9.58	10.18	9.55	9.93	9.86	qfq	47,454,212	469,410,395	4.75%
2025-08-29	9.61	9.66	9.42	9.48	9.42	qfq	19,079,200	181,076,067	-1.56%
2025-08-28	9.73	9.87	9.29	9.63	9.57	qfq	34,799,112	331,951,104	-0.62%
2025-08-27	9.88	10.11	9.68	9.69	9.63	qfq	34,858,528	346,250,413	-2.12%
2025-08-26	9.88	10.11	9.73	9.90	9.83	qfq	29,836,300	296,045,874	0.30%
2025-08-25	9.92	10.07	9.81	9.87	9.81	qfq	29,744,840	294,715,465	-0.40%
2025-08-22	9.99	10.11	9.86	9.91	9.84	qfq	27,384,900	272,225,200	-1.00%
2025-08-21	10.06	10.27	9.96	10.01	9.94	qfq	33,321,901	335,971,232	-0.50%
2025-08-20	9.94	10.16	9.88	10.06	9.99	qfq	34,147,118	341,792,080	0.10%
2025-08-19	9.88	10.47	9.64	10.05	9.98	qfq	65,887,268	662,449,161	1.52%
2025-08-18	9.55	9.93	9.47	9.90	9.83	qfq	42,113,602	408,132,805	4.21%
2025-08-15	9.23	9.59	9.22	9.50	9.44	qfq	31,176,534	295,468,400	3.60%
2025-08-14	9.57	9.63	9.16	9.17	9.11	qfq	32,731,092	307,331,553	-4.18%
2025-08-13	9.49	9.69	9.38	9.57	9.51	qfq	35,003,600	333,669,277	-1.44%
2025-08-12	9.80	10.00	9.56	9.71	9.65	qfq	29,843,200	289,670,572	-0.92%
2025-08-11	9.61	9.85	9.41	9.80	9.74	qfq	41,442,200	398,594,436	2.73%
2025-08-08	9.64	9.73	9.48	9.54	9.48	qfq	21,477,773	205,379,098	-1.14%
2025-08-07	9.77	9.81	9.60	9.65	9.59	qfq	30,944,000	299,567,008	-1.53%
2025-08-06	9.32	9.89	9.26	9.80	9.74	qfq	53,106,200	511,069,972	4.70%
2025-08-05	9.41	9.45	9.15	9.36	9.30	qfq	38,191,300	354,425,079	0.00%
2025-08-04	8.66	9.43	8.60	9.36	9.30	qfq	63,392,807	580,528,000	7.71%
2025-08-01	8.60	8.76	8.57	8.69	8.63	qfq	12,226,600	106,192,192	0.46%
2025-07-31	8.75	8.95	8.60	8.65	8.59	qfq	22,617,250	198,371,931	-1.70%
2025-07-30	8.99	9.01	8.70	8.80	8.74	qfq	22,438,700	197,969,431	-2.22%
2025-07-29	8.96	9.09	8.87	9.00	8.94	qfq	22,826,800	203,997,678	0.22%
2025-07-28	8.73	9.02	8.69	8.98	8.92	qfq	33,073,648	294,281,435	2.98%
2025-07-25	8.70	8.78	8.63	8.72	8.66	qfq	15,006,648	130,448,213	0.46%
2025-07-24	8.62	8.79	8.58	8.68	8.62	qfq	16,490,286	143,407,270	0.35%
2025-07-23	8.89	8.91	8.63	8.65	8.59	qfq	21,993,800	191,889,368	-2.81%
2025-07-22	9.03	9.16	8.85	8.90	8.84	qfq	30,318,448	270,862,349	-1.66%
2025-07-21	8.73	9.13	8.70	9.05	8.99	qfq	40,301,568	359,481,607	3.78%
2025-07-18	8.82	8.90	8.68	8.72	8.66	qfq	14,975,400	131,170,134	-1.47%
2025-07-17	8.68	8.86	8.62	8.85	8.79	qfq	20,960,498	184,129,943	1.84%
2025-07-16	8.89	8.89	8.66	8.69	8.63	qfq	23,533,222	205,673,851	-2.36%
2025-07-15	8.76	9.02	8.65	8.90	8.84	qfq	39,014,500	345,438,837	1.83%
2025-07-14	8.69	8.84	8.68	8.74	8.68	qfq	20,956,816	183,747,241	1.04%
2025-07-11	8.56	8.80	8.55	8.65	8.59	qfq	25,158,000	218,645,755	1.05%
2025-07-10	8.55	8.68	8.50	8.56	8.50	qfq	14,335,300	122,626,711	0.00%
2025-07-09	8.69	8.75	8.54	8.56	8.50	qfq	19,746,100	170,094,968	-2.06%
2025-07-08	8.52	8.80	8.50	8.74	8.68	qfq	31,555,600	274,702,941	3.43%
2025-07-07	8.56	8.67	8.44	8.45	8.39	qfq	20,712,700	176,425,897	-0.35%
2025-07-04	8.25	8.60	8.17	8.48	8.42	qfq	34,369,800	289,801,127	2.54%
2025-07-03	8.23	8.46	8.17	8.27	8.22	qfq	12,014,400	99,577,639	0.61%
2025-07-02	8.29	8.30	8.18	8.22	8.17	qfq	10,019,200	82,323,475	-0.96%
2025-07-01	8.33	8.34	8.14	8.30	8.25	qfq	12,663,600	104,434,860	0.00%
2025-06-30	8.22	8.32	8.16	8.30	8.25	qfq	11,743,400	97,074,122	1.22%
2025-06-27	8.22	8.34	8.19	8.20	8.15	qfq	12,312,400	101,486,085	0.00%
2025-06-26	8.34	8.41	8.16	8.20	8.15	qfq	13,392,004	110,778,449	-0.97%
2025-06-25	8.33	8.36	8.19	8.28	8.23	qfq	13,028,800	107,676,444	0.00%
2025-06-24	8.10	8.32	8.08	8.28	8.23	qfq	13,266,202	109,476,806	2.60%
2025-06-23	7.90	8.12	7.88	8.07	8.02	qfq	10,300,902	82,663,700	2.02%
2025-06-20	8.10	8.22	7.90	7.91	7.86	qfq	15,318,934	122,923,477	-3.06%
2025-06-19	8.28	8.51	8.11	8.16	8.11	qfq	16,586,647	137,323,227	-1.45%
2025-06-18	8.29	8.32	8.16	8.28	8.23	qfq	11,464,747	94,384,537	-0.24%
2025-06-17	8.60	8.66	8.22	8.30	8.25	qfq	25,808,400	216,198,359	-3.82%
2025-06-16	8.44	8.85	8.44	8.63	8.57	qfq	30,528,100	264,579,977	2.74%
2025-06-13	8.46	8.53	8.35	8.40	8.34	qfq	14,558,100	122,613,157	-1.64%
2025-06-12	8.58	8.63	8.29	8.54	8.48	qfq	26,356,000	223,253,308	-0.93%
2025-06-11	8.65	8.73	8.57	8.62	8.56	qfq	15,805,048	136,465,716	-0.35%
2025-06-10	8.79	8.85	8.44	8.65	8.59	qfq	26,220,657	226,274,469	-2.15%
2025-06-09	8.94	8.99	8.77	8.84	8.78	qfq	32,117,257	284,180,958	-1.12%
2025-06-06	8.32	9.35	8.26	8.94	8.88	qfq	67,630,300	598,687,224	8.23%
2025-06-05	8.15	8.30	8.05	8.26	8.21	qfq	13,380,000	109,846,002	0.98%
2025-06-04	8.15	8.22	8.09	8.18	8.13	qfq	14,142,900	115,510,680	0.62%
2025-06-03	8.30	8.37	8.10	8.13	8.08	qfq	17,337,033	142,810,351	-1.93%
2025-05-30	8.72	8.80	8.25	8.29	8.24	qfq	30,583,700	256,730,995	-5.26%
2025-05-29	8.60	8.90	8.60	8.75	8.69	qfq	18,526,400	162,864,930	1.16%
2025-05-28	8.81	8.93	8.64	8.65	8.59	qfq	18,734,043	163,757,256	-2.26%
2025-05-27	8.82	9.08	8.72	8.85	8.79	qfq	24,303,500	216,458,328	0.34%
2025-05-26	8.73	8.83	8.46	8.82	8.76	qfq	31,344,920	272,359,623	-1.34%
2025-05-23	8.84	9.29	8.66	8.94	8.88	qfq	49,572,420	447,125,092	2.88%
2025-05-22	8.77	9.06	8.66	8.69	8.63	qfq	22,551,374	199,407,334	-1.59%
2025-05-21	8.91	9.28	8.53	8.83	8.77	qfq	48,788,900	430,208,916	-1.34%
2025-05-20	9.12	9.13	8.91	8.95	8.89	qfq	19,790,220	178,148,808	-1.54%
2025-05-19	9.09	9.13	8.86	9.09	9.03	qfq	18,509,900	165,926,209	1.00%
2025-05-16	8.80	9.22	8.80	9.00	8.94	qfq	22,663,500	205,143,677	1.24%
2025-05-15	8.89	9.10	8.82	8.89	8.83	qfq	20,823,700	186,439,083	-0.45%
2025-05-14	9.07	9.11	8.87	8.93	8.87	qfq	25,133,700	224,861,591	-1.98%
2025-05-13	9.33	9.39	9.02	9.11	9.05	qfq	26,802,803	245,691,563	-1.62%
2025-05-12	8.95	9.36	8.88	9.26	9.20	qfq	44,171,301	404,749,057	4.75%
2025-05-09	9.13	9.27	8.83	8.84	8.78	qfq	35,442,298	317,942,190	-3.81%
2025-05-08	8.96	9.69	8.86	9.19	9.13	qfq	58,249,217	542,026,244	2.68%
2025-05-07	8.99	9.10	8.79	8.95	8.89	qfq	31,403,260	280,587,444	0.00%
2025-05-06	8.82	9.03	8.78	8.95	8.89	qfq	35,190,161	313,435,174	2.17%
2025-04-30	8.74	8.91	8.62	8.76	8.70	qfq	31,311,000	273,974,377	0.46%
2025-04-29	8.54	8.91	8.50	8.72	8.66	qfq	32,392,136	283,350,048	2.47%
2025-04-28	8.62	8.70	8.46	8.51	8.45	qfq	24,897,799	213,144,271	-1.39%
2025-04-25	8.65	8.85	8.57	8.63	8.57	qfq	28,193,504	244,713,848	-0.35%
2025-04-24	8.80	8.96	8.57	8.66	8.60	qfq	47,452,396	414,869,744	-3.46%
2025-04-23	8.57	9.12	8.45	8.97	8.91	qfq	67,741,384	592,523,580	5.65%
2025-04-22	8.17	8.95	8.02	8.49	8.43	qfq	62,699,223	526,086,823	3.79%
2025-04-21	8.11	8.29	7.82	8.18	8.13	qfq	63,615,516	512,223,860	3.41%
2025-04-18	7.76	8.00	7.69	7.91	7.86	qfq	36,396,300	285,685,741	2.99%
2025-04-17	7.52	7.85	7.49	7.68	7.63	qfq	37,712,413	291,692,132	2.26%
2025-04-16	7.47	7.66	7.31	7.51	7.46	qfq	36,014,248	270,702,933	-0.40%
2025-04-15	7.66	7.80	7.50	7.54	7.49	qfq	19,883,300	151,235,626	-0.79%
2025-04-14	7.60	7.90	7.50	7.60	7.55	qfq	33,702,527	258,632,431	3.97%
2025-04-11	6.92	7.45	6.86	7.31	7.26	qfq	34,112,530	247,607,636	3.98%
2025-04-10	7.10	7.43	7.02	7.03	6.98	qfq	44,331,200	320,323,390	0.57%
2025-04-09	6.64	7.08	5.83	6.99	6.94	qfq	61,147,234	394,334,372	0.29%
2025-04-08	7.13	7.47	6.75	6.97	6.92	qfq	57,931,566	410,412,661	-1.69%
2025-04-07	8.00	8.20	7.04	7.09	7.04	qfq	63,208,486	465,948,936	-19.43%
2025-04-03	8.75	8.93	8.60	8.80	8.74	qfq	52,670,523	462,007,005	-2.44%
2025-04-02	7.97	9.48	7.96	9.02	8.96	qfq	99,205,801	889,246,045	12.61%
2025-04-01	7.95	8.18	7.95	8.01	7.96	qfq	14,655,200	118,146,846	1.01%
2025-03-31	7.99	8.00	7.50	7.93	7.88	qfq	22,004,002	170,920,127	-1.00%
2025-03-28	8.00	8.11	7.97	8.01	7.96	qfq	12,194,500	98,052,884	-0.37%
2025-03-27	8.01	8.16	7.93	8.04	7.99	qfq	13,210,313	106,308,158	-0.37%
2025-03-26	7.99	8.26	7.91	8.07	8.02	qfq	17,843,600	144,890,664	1.64%
2025-03-25	7.76	8.06	7.71	7.94	7.89	qfq	21,450,600	169,223,754	1.66%
2025-03-24	8.06	8.10	7.62	7.81	7.76	qfq	32,187,712	250,565,458	-3.82%
2025-03-21	8.35	8.45	8.12	8.12	8.07	qfq	23,554,148	193,632,187	-3.33%
2025-03-20	8.30	8.53	8.18	8.40	8.34	qfq	24,998,800	209,914,415	1.08%
2025-03-19	8.35	8.57	8.21	8.31	8.26	qfq	22,571,169	188,786,253	-0.48%
2025-03-18	8.29	8.49	8.22	8.35	8.30	qfq	19,170,502	159,820,004	0.72%
2025-03-17	8.27	8.36	8.10	8.29	8.24	qfq	19,039,400	157,082,622	1.34%
2025-03-14	8.05	8.25	7.90	8.18	8.13	qfq	21,591,200	174,813,805	2.38%
2025-03-13	8.35	8.45	7.87	7.99	7.94	qfq	35,549,200	286,003,146	-5.11%
2025-03-12	8.37	8.57	8.35	8.42	8.36	qfq	28,688,300	242,658,398	1.08%
2025-03-11	8.21	8.42	8.13	8.33	8.28	qfq	27,239,000	225,603,471	0.48%
2025-03-10	8.30	8.39	8.18	8.29	8.24	qfq	23,882,700	196,884,141	-0.96%
2025-03-07	8.45	8.54	8.26	8.37	8.31	qfq	31,125,700	261,342,346	-1.65%
2025-03-06	8.63	8.76	8.41	8.51	8.45	qfq	52,475,200	447,722,668	-1.05%
2025-03-05	8.19	8.69	8.19	8.60	8.54	qfq	61,303,136	517,923,840	5.01%
2025-03-04	7.75	8.47	7.74	8.19	8.14	qfq	53,604,600	441,126,853	4.60%
2025-03-03	7.84	8.10	7.72	7.83	7.78	qfq	32,327,100	255,541,386	2.09%
2025-02-28	8.14	8.19	7.63	7.67	7.62	qfq	39,801,900	310,724,355	-5.89%
2025-02-27	8.08	8.25	7.83	8.15	8.10	qfq	53,157,088	426,895,818	0.25%
2025-02-26	8.11	8.36	7.99	8.13	8.08	qfq	50,004,882	409,014,519	0.99%
2025-02-25	7.73	8.40	7.71	8.05	8.00	qfq	71,315,059	576,407,175	2.16%
2025-02-24	7.86	8.05	7.60	7.88	7.83	qfq	53,794,972	419,902,118	1.16%
2025-02-21	7.52	7.91	7.40	7.79	7.74	qfq	66,669,820	510,325,301	3.59%
2025-02-20	7.13	7.80	7.09	7.52	7.47	qfq	100,552,754	749,601,415	8.51%
2025-02-19	6.51	7.04	6.48	6.93	6.88	qfq	52,561,186	359,063,099	6.78%
2025-02-18	6.73	6.79	6.44	6.49	6.45	qfq	20,206,200	133,381,677	-3.57%
2025-02-17	6.68	6.77	6.61	6.73	6.69	qfq	20,624,800	138,189,628	1.97%
2025-02-14	6.62	6.66	6.54	6.60	6.56	qfq	19,420,302	128,176,683	-0.45%
2025-02-13	6.73	6.80	6.62	6.63	6.59	qfq	16,464,057	110,077,819	-1.63%
2025-02-12	6.64	6.81	6.62	6.74	6.70	qfq	22,227,000	148,985,544	0.90%
2025-02-11	6.68	6.72	6.61	6.68	6.64	qfq	15,788,802	105,265,512	-0.60%
2025-02-10	6.63	6.72	6.56	6.72	6.68	qfq	29,578,854	196,741,122	1.82%
2025-02-07	6.70	6.79	6.52	6.60	6.56	qfq	31,064,444	206,425,798	-1.20%
2025-02-06	6.64	6.70	6.55	6.68	6.64	qfq	25,005,251	165,632,660	0.75%
2025-02-05	6.62	6.75	6.50	6.63	6.59	qfq	31,052,188	206,458,536	2.31%
2025-01-27	6.40	6.64	6.33	6.48	6.44	qfq	33,487,900	217,137,169	2.69%
2025-01-24	6.41	6.48	6.29	6.31	6.27	qfq	26,696,233	170,000,115	-1.41%
2025-01-23	6.42	6.68	6.38	6.40	6.36	qfq	48,195,123	313,740,095	1.91%
2025-01-22	6.19	6.37	6.07	6.28	6.24	qfq	31,172,610	193,750,188	0.80%
2025-01-21	6.10	6.28	6.05	6.23	6.19	qfq	40,413,800	249,475,078	2.13%
2025-01-20	5.80	6.16	5.78	6.10	6.06	qfq	39,227,954	235,143,344	6.64%
2025-01-17	5.74	5.90	5.70	5.72	5.68	qfq	27,746,000	160,132,354	1.96%
2025-01-16	5.65	5.72	5.54	5.61	5.57	qfq	12,118,000	68,217,819	0.54%
2025-01-15	5.63	5.67	5.55	5.58	5.54	qfq	11,593,300	64,855,819	-1.06%
2025-01-14	5.38	5.64	5.38	5.64	5.60	qfq	15,170,600	84,168,197	5.22%
2025-01-13	5.22	5.38	5.12	5.36	5.32	qfq	10,698,100	56,492,568	0.94%
2025-01-10	5.47	5.57	5.31	5.31	5.28	qfq	12,150,800	66,070,704	-3.45%
2025-01-09	5.41	5.55	5.39	5.50	5.46	qfq	11,699,320	64,400,716	1.29%
2025-01-08	5.49	5.51	5.25	5.43	5.39	qfq	14,469,200	78,037,326	-1.45%
2025-01-07	5.36	5.51	5.35	5.51	5.47	qfq	13,554,948	73,649,677	3.38%
2025-01-06	5.41	5.44	5.19	5.33	5.29	qfq	11,141,800	59,429,010	-1.30%
2025-01-03	5.77	5.78	5.39	5.40	5.36	qfq	21,027,219	116,182,718	-5.43%
2025-01-02	5.89	5.93	5.65	5.71	5.67	qfq	16,955,600	98,280,866	-2.23%
2024-12-31	6.16	6.19	5.81	5.84	5.80	qfq	20,017,200	119,516,250	-4.89%
2024-12-30	6.10	6.30	6.01	6.14	6.10	qfq	18,608,100	114,674,315	0.16%
2024-12-27	5.95	6.20	5.95	6.13	6.09	qfq	18,014,600	110,547,509	2.68%
2024-12-26	5.91	6.04	5.90	5.97	5.93	qfq	13,145,786	78,767,129	0.84%
2024-12-25	6.08	6.11	5.79	5.92	5.88	qfq	20,342,900	119,904,833	-3.27%
2024-12-24	6.05	6.13	5.93	6.12	6.08	qfq	17,212,500	104,157,276	2.17%
2024-12-23	6.44	6.48	5.98	5.99	5.95	qfq	27,903,404	171,380,695	-7.28%
2024-12-20	6.31	6.54	6.29	6.46	6.42	qfq	23,065,102	148,895,307	1.89%
2024-12-19	6.18	6.35	6.14	6.34	6.30	qfq	17,704,684	110,577,899	1.28%
2024-12-18	6.28	6.35	6.10	6.26	6.22	qfq	20,920,300	130,571,129	-0.16%
2024-12-17	6.68	6.70	6.25	6.27	6.23	qfq	29,935,238	191,672,083	-6.14%
2024-12-16	6.66	6.78	6.63	6.68	6.64	qfq	19,032,700	127,521,315	-0.15%
2024-12-13	6.81	6.82	6.67	6.69	6.65	qfq	30,302,800	203,968,223	-2.34%
2024-12-12	6.97	6.98	6.71	6.85	6.80	qfq	39,159,300	267,092,799	-1.58%
2024-12-11	6.92	6.97	6.86	6.96	6.91	qfq	34,961,624	242,055,437	0.58%
2024-12-10	7.00	7.14	6.81	6.92	6.87	qfq	66,837,429	467,934,877	1.62%
2024-12-09	6.86	6.92	6.69	6.81	6.77	qfq	30,121,318	204,689,119	-0.73%
2024-12-06	6.80	6.94	6.68	6.86	6.81	qfq	38,668,000	263,662,577	0.29%
2024-12-05	6.66	7.00	6.65	6.84	6.79	qfq	43,400,500	297,506,546	2.24%
2024-12-04	6.87	6.87	6.62	6.69	6.65	qfq	40,571,580	273,053,652	-3.04%
2024-12-03	6.76	7.05	6.70	6.90	6.85	qfq	70,026,852	483,169,377	2.22%
2024-12-02	6.65	6.83	6.65	6.75	6.71	qfq	48,934,804	330,919,304	2.74%
2024-11-29	6.56	6.64	6.36	6.57	6.53	qfq	34,900,993	227,888,495	0.31%
2024-11-28	6.44	6.69	6.41	6.55	6.51	qfq	44,860,344	295,994,130	1.55%
2024-11-27	6.36	6.48	6.10	6.45	6.41	qfq	29,309,948	183,572,242	0.47%
2024-11-26	6.38	6.63	6.36	6.42	6.38	qfq	33,966,806	220,542,839	0.63%
2024-11-25	6.17	6.40	6.04	6.38	6.34	qfq	28,270,663	175,948,171	4.08%
2024-11-22	6.42	6.51	6.10	6.13	6.09	qfq	30,081,018	190,633,598	-5.11%
2024-11-21	6.24	6.59	6.23	6.46	6.42	qfq	36,134,043	231,480,152	3.19%
2024-11-20	6.00	6.28	5.99	6.26	6.22	qfq	22,471,000	138,607,014	3.64%
2024-11-19	5.90	6.04	5.83	6.04	6.00	qfq	18,729,534	110,918,842	2.90%
2024-11-18	6.32	6.33	5.80	5.87	5.83	qfq	30,526,700	183,176,870	-5.78%
2024-11-15	6.36	6.51	6.22	6.23	6.19	qfq	22,635,200	144,497,476	-1.89%
2024-11-14	6.61	6.65	6.32	6.35	6.31	qfq	26,088,593	168,855,317	-4.37%
2024-11-13	6.51	6.73	6.46	6.64	6.60	qfq	28,510,700	187,870,056	0.91%
2024-11-12	6.85	6.87	6.51	6.58	6.54	qfq	45,095,293	300,159,104	-3.09%
2024-11-11	6.65	6.81	6.58	6.79	6.75	qfq	47,870,252	321,963,878	2.26%
2024-11-08	6.83	6.98	6.59	6.64	6.60	qfq	70,313,000	476,387,298	0.91%
2024-11-07	6.35	6.61	6.30	6.58	6.54	qfq	45,914,733	297,885,941	2.33%
2024-11-06	6.34	6.54	6.30	6.43	6.39	qfq	40,752,095	262,146,767	1.58%
2024-11-05	6.17	6.35	6.13	6.33	6.29	qfq	33,423,500	209,843,637	2.59%
2024-11-04	6.02	6.21	6.01	6.17	6.13	qfq	23,454,678	143,967,849	1.48%
2024-11-01	6.48	6.55	6.06	6.08	6.04	qfq	44,893,496	280,035,845	-6.89%
2024-10-31	6.37	6.66	6.25	6.53	6.49	qfq	52,233,265	337,524,119	2.19%
2024-10-30	6.31	6.50	6.25	6.39	6.35	qfq	38,360,077	244,887,941	-0.31%
2024-10-29	6.71	6.79	6.40	6.41	6.37	qfq	61,846,874	406,863,616	-5.87%
2024-10-28	6.55	6.95	6.50	6.81	6.77	qfq	91,493,698	618,118,923	1.34%
2024-10-25	6.26	6.76	6.16	6.72	6.68	qfq	91,552,742	595,775,842	6.33%
2024-10-24	6.39	6.48	6.18	6.32	6.28	qfq	57,739,715	363,644,438	-3.51%
2024-10-23	6.15	6.66	6.06	6.55	6.51	qfq	89,537,536	569,291,659	8.80%
2024-10-22	5.94	6.05	5.88	6.02	5.98	qfq	29,127,300	173,687,753	1.35%
2024-10-21	5.89	6.03	5.81	5.94	5.90	qfq	34,485,300	204,478,975	1.54%
2024-10-18	5.65	5.92	5.60	5.85	5.81	qfq	31,162,325	179,769,041	3.54%
2024-10-17	5.75	5.87	5.63	5.65	5.61	qfq	22,819,300	131,097,742	-1.22%
2024-10-16	5.62	5.83	5.61	5.72	5.68	qfq	20,305,941	116,390,614	-1.38%
2024-10-15	5.81	5.95	5.69	5.80	5.76	qfq	29,626,272	172,916,186	-0.17%
2024-10-14	5.72	5.85	5.61	5.81	5.77	qfq	24,718,625	142,168,766	2.83%
2024-10-11	5.96	6.00	5.56	5.65	5.61	qfq	28,162,140	161,820,621	-5.83%
2024-10-10	5.88	6.13	5.79	6.00	5.96	qfq	43,001,153	256,760,117	3.81%
2024-10-09	6.50	6.50	5.77	5.78	5.74	qfq	68,831,875	422,425,234	-15.99%
2024-10-08	7.50	7.50	6.37	6.88	6.83	qfq	98,728,101	670,039,890	8.35%
2024-09-30	5.88	6.50	5.65	6.35	6.31	qfq	60,617,311	366,856,265	12.99%
2024-09-27	5.41	5.74	5.41	5.62	5.58	qfq	28,366,800	158,737,484	4.66%
2024-09-26	5.31	5.39	5.20	5.37	5.33	qfq	20,079,302	106,349,703	0.56%
2024-09-25	5.49	5.52	5.30	5.34	5.30	qfq	27,134,200	147,126,375	-2.38%
2024-09-24	5.36	5.48	5.33	5.47	5.43	qfq	16,847,300	91,328,561	1.67%
2024-09-23	5.21	5.51	5.18	5.38	5.34	qfq	20,055,170	108,346,095	3.46%
2024-09-20	5.12	5.22	5.10	5.20	5.17	qfq	10,366,370	53,677,708	1.36%
2024-09-19	5.10	5.14	5.01	5.13	5.10	qfq	9,677,793	49,239,292	1.79%
2024-09-18	5.19	5.19	4.96	5.04	5.01	qfq	15,499,200	78,219,940	-2.33%
2024-09-13	5.11	5.23	5.06	5.16	5.13	qfq	20,464,676	105,451,510	0.78%
2024-09-12	4.97	5.16	4.94	5.12	5.09	qfq	22,412,952	113,242,359	3.43%
2024-09-11	4.91	4.99	4.86	4.95	4.92	qfq	14,472,313	71,509,561	1.02%
2024-09-10	4.82	5.01	4.80	4.90	4.87	qfq	16,535,400	81,046,691	1.87%
2024-09-09	4.77	4.86	4.72	4.81	4.78	qfq	10,805,212	51,853,888	0.21%
2024-09-06	4.85	4.97	4.79	4.80	4.77	qfq	19,833,337	96,443,162	-1.84%
2024-09-05	4.68	4.90	4.67	4.89	4.86	qfq	18,789,131	89,921,782	4.26%
2024-09-04	4.74	4.78	4.67	4.69	4.66	qfq	8,952,839	42,236,953	-1.88%
2024-09-03	4.67	4.82	4.67	4.78	4.75	qfq	10,009,700	47,773,023	1.49%
2024-09-02	4.69	4.83	4.69	4.71	4.68	qfq	13,609,231	64,725,671	0.43%
2024-08-30	4.59	4.78	4.57	4.69	4.66	qfq	11,008,100	51,909,618	2.40%
2024-08-29	4.45	4.62	4.41	4.58	4.55	qfq	9,017,900	41,018,758	2.46%
2024-08-28	4.42	4.54	4.40	4.47	4.44	qfq	6,996,580	31,341,531	0.45%
2024-08-27	4.55	4.55	4.40	4.45	4.42	qfq	8,093,694	36,125,156	-2.41%
2024-08-26	4.46	4.62	4.45	4.56	4.53	qfq	9,121,913	41,520,302	2.47%
2024-08-23	4.49	4.56	4.40	4.45	4.42	qfq	11,059,100	49,434,693	-2.20%
2024-08-22	4.73	4.75	4.53	4.55	4.52	qfq	13,699,600	63,019,889	-3.81%
2024-08-21	4.70	4.77	4.65	4.73	4.70	qfq	7,717,100	36,457,152	0.85%
2024-08-20	4.77	4.90	4.68	4.69	4.66	qfq	13,536,300	64,775,044	-1.68%
2024-08-19	4.78	4.81	4.65	4.77	4.74	qfq	10,188,444	48,314,318	-0.63%
2024-08-16	4.83	4.88	4.78	4.80	4.77	qfq	10,748,200	51,859,304	0.42%
2024-08-15	4.71	4.83	4.67	4.78	4.75	qfq	8,818,078	41,999,497	1.06%
2024-08-14	4.79	4.84	4.72	4.73	4.70	qfq	10,823,900	51,675,655	-1.46%
2024-08-13	4.73	4.84	4.70	4.80	4.77	qfq	10,772,900	51,369,250	0.63%
2024-08-12	4.80	4.92	4.75	4.77	4.74	qfq	13,879,182	66,952,281	-1.45%
2024-08-09	4.79	4.97	4.76	4.84	4.81	qfq	12,971,900	62,804,922	1.04%
2024-08-08	4.70	4.84	4.65	4.79	4.76	qfq	11,834,314	56,328,735	1.05%
2024-08-07	4.73	4.78	4.69	4.74	4.71	qfq	8,544,200	40,526,434	0.21%
2024-08-06	4.78	4.81	4.64	4.73	4.70	qfq	11,777,503	55,421,217	0.64%
2024-08-05	4.78	4.90	4.69	4.70	4.67	qfq	16,255,072	77,865,332	-3.69%
2024-08-02	5.04	5.08	4.82	4.88	4.85	qfq	24,156,578	118,760,666	-4.69%
2024-08-01	4.78	5.15	4.78	5.12	5.09	qfq	40,724,903	204,951,433	4.49%
2024-07-31	4.50	5.39	4.47	4.90	4.87	qfq	34,764,549	172,060,814	9.13%
2024-07-30	4.42	4.55	4.42	4.49	4.46	qfq	10,340,400	46,495,192	0.45%
2024-07-29	4.42	4.53	4.36	4.47	4.44	qfq	12,962,700	57,870,823	1.13%
2024-07-26	4.26	4.44	4.26	4.42	4.39	qfq	11,571,100	50,770,464	3.27%
2024-07-25	4.15	4.33	4.12	4.28	4.25	qfq	10,158,900	43,010,215	1.66%
2024-07-24	4.26	4.35	4.20	4.21	4.18	qfq	11,720,300	49,827,486	-2.32%
2024-07-23	4.36	4.54	4.30	4.31	4.28	qfq	16,580,404	73,202,749	-1.37%
2024-07-22	4.30	4.42	4.25	4.37	4.34	qfq	16,101,982	70,293,774	0.23%
2024-07-19	4.42	4.50	4.29	4.36	4.33	qfq	22,014,147	96,194,251	2.83%
2024-07-18	4.34	4.35	4.07	4.24	4.21	qfq	28,193,710	117,866,088	-4.29%
2024-07-17	4.68	4.73	4.41	4.43	4.40	qfq	18,058,800	81,680,197	-6.74%
2024-07-16	4.82	4.84	4.58	4.75	4.72	qfq	15,773,100	74,026,900	-2.06%
2024-07-15	4.97	5.03	4.79	4.85	4.82	qfq	11,416,602	55,552,840	-3.77%
2024-07-12	5.02	5.14	4.96	5.04	5.01	qfq	13,903,492	70,258,203	0.40%
2024-07-11	5.02	5.06	4.94	5.02	4.99	qfq	11,833,302	59,255,746	1.83%
2024-07-10	4.93	5.16	4.90	4.93	4.90	qfq	12,832,800	64,099,084	-0.40%
2024-07-09	4.80	4.98	4.70	4.95	4.92	qfq	13,114,500	63,828,981	4.21%
2024-07-08	4.96	4.98	4.70	4.75	4.72	qfq	8,578,800	41,228,366	-3.85%
2024-07-05	4.85	4.98	4.77	4.94	4.91	qfq	6,614,500	32,235,154	1.23%
2024-07-04	5.08	5.14	4.85	4.88	4.85	qfq	10,153,100	50,353,929	-3.56%
2024-07-03	5.11	5.15	5.03	5.06	5.03	qfq	5,697,200	28,917,219	-1.36%
2024-07-02	5.20	5.22	5.08	5.13	5.10	qfq	8,074,602	41,531,785	-0.77%
2024-07-01	5.26	5.28	5.08	5.17	5.14	qfq	12,901,002	66,386,465	-1.71%
2024-06-28	5.26	5.43	5.21	5.26	5.23	qfq	14,664,154	78,226,603	-1.87%
2024-06-27	5.52	5.64	5.36	5.36	5.32	qfq	14,409,854	79,323,103	-3.07%
2024-06-26	5.51	5.60	5.37	5.53	5.49	qfq	19,854,607	109,068,505	0.18%
2024-06-25	5.60	5.67	5.38	5.52	5.48	qfq	25,826,048	142,710,997	-0.90%
2024-06-24	5.29	5.74	5.29	5.57	5.53	qfq	38,926,700	216,903,701	4.11%
2024-06-21	5.36	5.48	5.28	5.35	5.31	qfq	9,800,300	52,756,697	0.19%
2024-06-20	5.52	5.58	5.33	5.34	5.30	qfq	13,467,394	72,962,233	-4.13%
2024-06-19	5.59	5.65	5.48	5.57	5.53	qfq	21,089,794	117,506,041	0.54%
2024-06-18	5.32	5.63	5.30	5.54	5.50	qfq	22,569,794	123,391,567	4.73%
2024-06-17	5.00	5.48	5.00	5.29	5.26	qfq	27,761,300	147,012,796	5.59%
2024-06-14	5.05	5.07	4.96	5.01	4.98	qfq	6,536,800	32,746,335	-0.79%
2024-06-13	5.12	5.21	5.00	5.05	5.02	qfq	9,553,500	48,606,031	-1.94%
2024-06-12	5.02	5.16	5.02	5.15	5.12	qfq	9,939,500	50,874,057	2.18%
2024-06-11	5.06	5.10	4.96	5.04	5.01	qfq	9,038,004	45,394,971	-0.40%
2024-06-07	5.15	5.28	5.03	5.06	5.03	qfq	13,090,900	67,291,793	0.20%
2024-06-06	5.26	5.28	4.95	5.05	5.02	qfq	17,215,800	86,918,521	-3.81%
2024-06-05	5.41	5.45	5.14	5.25	5.22	qfq	17,852,004	93,644,858	-2.78%
2024-06-04	5.51	5.52	5.31	5.40	5.36	qfq	12,471,094	67,261,475	-2.70%
2024-06-03	5.63	5.74	5.51	5.55	5.51	qfq	17,255,994	97,049,416	-1.42%
2024-05-31	5.63	5.72	5.58	5.63	5.59	qfq	14,915,200	84,058,863	0.00%
2024-05-30	5.49	5.69	5.43	5.63	5.59	qfq	19,366,800	108,440,590	2.74%
2024-05-29	5.42	5.57	5.40	5.48	5.44	qfq	10,052,850	55,180,720	0.55%
2024-05-28	5.52	5.59	5.43	5.45	5.41	qfq	12,053,400	66,295,201	-1.80%
2024-05-27	5.26	5.57	5.26	5.55	5.51	qfq	20,694,300	112,159,182	5.11%
2024-05-24	5.53	5.54	5.25	5.28	5.25	qfq	24,827,606	132,628,112	-4.35%
2024-05-23	5.66	5.77	5.51	5.52	5.48	qfq	15,917,706	89,388,701	-2.99%
2024-05-22	5.66	5.72	5.61	5.69	5.65	qfq	9,695,700	55,003,503	0.53%
2024-05-21	5.80	5.82	5.60	5.66	5.62	qfq	18,051,800	102,240,380	-2.92%
2024-05-20	5.85	5.95	5.75	5.83	5.79	qfq	17,913,000	104,384,380	-0.34%
2024-05-17	5.74	5.87	5.73	5.85	5.81	qfq	18,162,500	105,597,218	1.21%
2024-05-16	5.80	5.94	5.73	5.78	5.74	qfq	21,888,900	127,841,529	0.17%
2024-05-15	5.79	5.88	5.75	5.77	5.73	qfq	17,796,600	103,425,880	0.00%
2024-05-14	6.05	6.08	5.73	5.77	5.73	qfq	33,728,600	197,004,612	-4.79%
2024-05-13	6.22	6.36	6.00	6.06	6.02	qfq	34,114,900	211,145,309	-0.33%
2024-05-10	6.06	6.35	5.95	6.08	6.04	qfq	40,901,811	250,132,531	0.33%
2024-05-09	6.40	6.46	5.85	6.06	6.02	qfq	59,536,811	363,296,820	-5.75%
2024-05-08	6.45	6.59	6.30	6.43	6.39	qfq	32,514,913	210,131,657	-0.31%
2024-05-07	6.71	6.77	6.42	6.45	6.41	qfq	35,822,000	234,729,137	-3.30%
2024-05-06	6.82	6.89	6.57	6.67	6.63	qfq	31,153,900	208,035,441	-2.34%
2024-04-30	6.91	7.11	6.77	6.83	6.79	qfq	34,846,913	240,572,841	-2.29%
2024-04-29	6.75	7.09	6.62	6.99	6.94	qfq	64,077,533	436,298,316	1.60%
2024-04-26	6.73	7.09	6.62	6.88	6.83	qfq	67,937,162	467,007,572	3.93%
2024-04-25	6.59	7.03	6.48	6.62	6.58	qfq	65,270,806	442,087,612	2.64%
2024-04-24	6.01	6.47	6.01	6.45	6.41	qfq	39,634,819	251,123,038	4.54%
2024-04-23	5.97	6.29	5.91	6.17	6.13	qfq	34,297,025	210,509,036	3.18%
2024-04-22	6.05	6.49	5.97	5.98	5.94	qfq	36,482,400	224,552,419	-2.29%
2024-04-19	6.34	6.38	5.98	6.12	6.08	qfq	39,552,813	242,459,254	-5.56%
2024-04-18	6.80	6.96	6.43	6.48	6.44	qfq	44,897,013	294,919,998	-1.67%
2024-04-17	5.76	6.63	5.75	6.59	6.55	qfq	50,724,033	317,908,203	18.95%
2024-04-16	6.11	6.19	5.50	5.54	5.50	qfq	38,783,670	222,635,447	-10.21%
2024-04-15	6.30	6.40	5.95	6.17	6.13	qfq	44,792,630	275,809,188	-4.78%
2024-04-12	6.28	6.68	6.25	6.48	6.44	qfq	48,099,054	313,620,237	3.18%
2024-04-11	6.08	6.39	5.99	6.28	6.24	qfq	27,545,000	171,898,307	2.78%
2024-04-10	6.15	6.30	6.02	6.11	6.07	qfq	26,496,284	162,551,753	-1.77%
2024-04-09	6.03	6.30	5.92	6.22	6.18	qfq	37,194,878	226,317,879	1.97%
2024-04-08	6.33	6.39	6.05	6.10	6.06	qfq	35,585,492	219,812,019	-2.71%
2024-04-03	6.21	6.34	6.06	6.27	6.23	qfq	42,875,370	265,844,477	-0.48%
2024-04-02	6.10	6.49	6.09	6.30	6.26	qfq	75,968,799	478,150,934	-0.94%
2024-04-01	5.56	6.50	5.56	6.36	6.32	qfq	109,538,554	673,934,794	15.64%
2024-03-29	5.06	5.65	5.06	5.50	5.46	qfq	74,378,834	402,715,484	7.84%
2024-03-28	4.70	5.14	4.70	5.10	5.07	qfq	48,667,450	241,663,982	4.94%
2024-03-27	4.75	5.27	4.67	4.86	4.83	qfq	46,847,300	233,694,764	2.10%
2024-03-26	4.79	4.85	4.67	4.76	4.73	qfq	12,497,502	59,481,063	-0.83%
2024-03-25	4.92	4.99	4.79	4.80	4.77	qfq	15,488,500	76,138,626	-2.64%
2024-03-22	5.04	5.08	4.89	4.93	4.90	qfq	14,896,100	73,924,626	-2.38%
2024-03-21	4.96	5.08	4.93	5.05	5.02	qfq	17,751,450	88,859,712	1.41%
2024-03-20	4.94	4.99	4.93	4.98	4.95	qfq	15,828,900	78,483,127	0.40%
2024-03-19	4.93	5.07	4.90	4.96	4.93	qfq	23,571,300	117,594,810	-0.20%
2024-03-18	4.79	5.00	4.78	4.97	4.94	qfq	25,400,297	124,723,986	4.19%
2024-03-15	4.64	4.77	4.64	4.77	4.74	qfq	10,751,501	50,664,949	2.36%
2024-03-14	4.75	4.77	4.58	4.66	4.63	qfq	13,201,138	61,736,587	-1.89%
2024-03-13	4.80	4.87	4.66	4.75	4.72	qfq	23,239,900	110,392,157	-1.66%
2024-03-12	4.70	4.83	4.58	4.83	4.80	qfq	18,615,508	87,377,632	3.21%
2024-03-11	4.58	4.69	4.51	4.68	4.65	qfq	14,161,500	65,075,717	3.31%
2024-03-08	4.52	4.53	4.43	4.53	4.50	qfq	11,253,450	50,394,438	1.80%
2024-03-07	4.43	4.52	4.40	4.45	4.42	qfq	12,279,718	54,761,809	0.45%
2024-03-06	4.31	4.45	4.25	4.43	4.40	qfq	13,318,100	58,314,878	2.78%
2024-03-05	4.47	4.47	4.30	4.31	4.28	qfq	10,752,013	46,931,163	-3.58%
2024-03-04	4.45	4.49	4.35	4.47	4.44	qfq	10,559,500	46,747,045	0.45%
2024-03-01	4.48	4.50	4.36	4.45	4.42	qfq	13,101,300	57,864,996	0.68%
2024-02-29	4.21	4.42	4.18	4.42	4.39	qfq	18,599,013	80,643,710	4.49%
2024-02-28	4.66	4.77	4.20	4.23	4.20	qfq	23,597,342	106,252,443	-9.03%
2024-02-27	4.52	4.65	4.46	4.65	4.62	qfq	11,802,411	54,123,324	2.42%
2024-02-26	4.43	4.67	4.41	4.54	4.51	qfq	17,880,974	81,238,212	3.18%
2024-02-23	4.28	4.42	4.21	4.40	4.37	qfq	16,920,384	72,936,348	3.77%
2024-02-22	4.12	4.26	4.10	4.24	4.21	qfq	12,557,678	52,502,838	3.16%
2024-02-21	3.97	4.23	3.96	4.11	4.08	qfq	15,431,874	63,717,911	1.99%
2024-02-20	3.97	4.08	3.90	4.03	4.00	qfq	12,994,507	51,930,071	0.75%
2024-02-19	3.88	4.05	3.80	4.00	3.97	qfq	28,056,678	111,254,919	5.26%
2024-02-08	3.33	3.80	3.28	3.80	3.77	qfq	29,433,900	103,941,429	14.11%
2024-02-07	3.65	3.68	3.30	3.33	3.31	qfq	29,790,714	102,946,636	-8.52%
2024-02-06	3.47	3.76	3.31	3.64	3.62	qfq	25,282,297	88,803,645	1.39%
2024-02-05	4.06	4.10	3.45	3.59	3.57	qfq	25,809,521	94,742,664	-12.44%
2024-02-02	4.36	4.45	3.92	4.10	4.07	qfq	15,678,900	65,884,713	-5.31%
2024-02-01	4.45	4.45	4.24	4.33	4.30	qfq	11,206,452	48,746,962	-2.70%
2024-01-31	4.75	4.75	4.44	4.45	4.42	qfq	14,968,452	67,922,175	-5.52%
2024-01-30	4.96	4.96	4.71	4.71	4.68	qfq	12,679,400	61,201,209	-5.04%
2024-01-29	5.17	5.20	4.95	4.96	4.93	qfq	12,015,901	60,564,402	-4.25%
2024-01-26	5.14	5.29	5.11	5.18	5.15	qfq	12,426,284	64,866,575	0.78%
2024-01-25	4.93	5.14	4.91	5.14	5.11	qfq	12,154,584	61,385,071	4.05%
2024-01-24	4.92	5.02	4.75	4.94	4.91	qfq	14,054,754	68,779,266	0.41%
2024-01-23	5.03	5.04	4.85	4.92	4.89	qfq	17,111,904	83,932,916	-2.19%
2024-01-22	5.36	5.38	4.99	5.03	5.00	qfq	12,517,404	64,659,518	-6.16%
2024-01-19	5.49	5.55	5.34	5.36	5.32	qfq	9,886,000	53,774,022	-2.19%
2024-01-18	5.59	5.59	5.27	5.48	5.44	qfq	17,751,800	96,054,282	-1.97%
2024-01-17	5.75	5.80	5.56	5.59	5.55	qfq	14,631,966	83,313,634	-2.95%
2024-01-16	5.82	5.86	5.58	5.76	5.72	qfq	19,636,829	112,115,542	-1.37%
2024-01-15	5.84	5.90	5.78	5.84	5.80	qfq	14,476,608	84,473,226	-0.17%
2024-01-12	5.96	6.09	5.83	5.85	5.81	qfq	21,666,093	128,676,749	-1.68%
2024-01-11	5.90	5.95	5.75	5.95	5.91	qfq	24,874,100	145,961,367	0.68%
2024-01-10	6.06	6.07	5.86	5.91	5.87	qfq	36,594,852	217,392,189	-3.43%
2024-01-09	5.86	6.24	5.86	6.12	6.08	qfq	41,437,352	251,065,889	4.97%
2024-01-08	5.97	6.01	5.83	5.83	5.79	qfq	19,758,164	116,822,425	-0.51%
2024-01-05	5.95	6.04	5.83	5.86	5.82	qfq	11,830,500	69,971,970	-1.68%
2024-01-04	6.00	6.04	5.92	5.96	5.92	qfq	9,250,063	55,076,316	-0.83%
2024-01-03	6.04	6.08	5.92	6.01	5.97	qfq	13,153,800	78,673,360	-0.83%
2024-01-02	6.01	6.15	6.01	6.06	6.02	qfq	19,616,500	119,068,575	1.00%
2023-12-29	5.87	6.03	5.83	6.00	5.96	qfq	20,614,200	123,032,202	1.87%
2023-12-28	5.70	5.93	5.61	5.89	5.85	qfq	22,492,500	131,358,887	3.70%
2023-12-27	5.58	5.71	5.44	5.68	5.64	qfq	14,911,700	83,640,754	1.97%
2023-12-26	5.68	5.72	5.53	5.57	5.53	qfq	13,725,720	76,932,238	-2.11%
2023-12-25	5.81	5.81	5.63	5.69	5.65	qfq	17,022,164	97,103,290	-2.23%
2023-12-22	5.94	5.95	5.73	5.82	5.78	qfq	23,708,213	138,367,271	-1.69%
2023-12-21	5.79	5.93	5.61	5.92	5.88	qfq	29,717,088	171,964,055	1.54%
2023-12-20	5.86	6.08	5.78	5.83	5.79	qfq	38,699,200	228,067,934	-0.68%
2023-12-19	5.60	5.97	5.58	5.87	5.83	qfq	31,857,470	185,382,601	4.45%
2023-12-18	5.76	5.77	5.59	5.62	5.58	qfq	13,205,900	74,364,323	-1.92%
2023-12-15	5.62	5.85	5.62	5.73	5.69	qfq	20,158,186	116,067,128	1.24%
2023-12-14	5.65	5.76	5.63	5.66	5.62	qfq	22,266,677	126,641,837	-0.53%
2023-12-13	5.88	6.08	5.67	5.69	5.65	qfq	35,346,935	204,135,158	0.35%
2023-12-12	5.66	5.70	5.56	5.67	5.63	qfq	7,400,000	41,686,319	0.53%
2023-12-11	5.62	5.70	5.57	5.64	5.60	qfq	11,292,720	63,478,818	0.71%
2023-12-08	5.79	5.81	5.60	5.60	5.56	qfq	8,275,400	46,907,237	-2.44%
2023-12-07	5.81	5.81	5.71	5.74	5.70	qfq	6,639,371	38,161,450	-0.69%
2023-12-06	5.77	5.85	5.71	5.78	5.74	qfq	6,174,100	35,843,985	0.87%
2023-12-05	5.83	5.85	5.73	5.73	5.69	qfq	7,579,000	43,946,551	-1.72%
2023-12-04	5.81	5.86	5.79	5.83	5.79	qfq	7,681,200	44,847,865	0.87%
2023-12-01	5.78	5.82	5.75	5.78	5.74	qfq	7,096,800	41,042,368	0.00%
2023-11-30	5.88	5.88	5.71	5.78	5.74	qfq	7,537,100	43,496,707	-1.87%
2023-11-29	5.92	5.98	5.85	5.89	5.85	qfq	6,668,300	39,385,207	-0.51%
2023-11-28	5.86	5.93	5.82	5.92	5.88	qfq	6,961,626	41,040,605	0.85%
2023-11-27	5.85	5.90	5.81	5.87	5.83	qfq	8,676,000	50,835,966	0.34%
2023-11-24	5.98	5.99	5.82	5.85	5.81	qfq	9,035,800	53,101,907	-1.85%
2023-11-23	5.90	5.98	5.90	5.96	5.92	qfq	7,414,702	44,075,865	0.68%
2023-11-22	6.01	6.01	5.90	5.92	5.88	qfq	9,672,800	57,485,750	-1.33%
2023-11-21	6.04	6.08	5.99	6.00	5.96	qfq	12,021,300	72,513,358	-0.66%
2023-11-20	5.94	6.07	5.93	6.04	6.00	qfq	12,630,100	76,041,282	1.51%
2023-11-17	5.85	5.96	5.85	5.95	5.91	qfq	8,889,100	52,635,621	1.19%
2023-11-16	5.91	5.95	5.85	5.88	5.84	qfq	7,460,700	43,982,899	-0.84%
2023-11-15	5.84	5.96	5.84	5.93	5.89	qfq	11,025,602	65,145,747	1.72%
2023-11-14	5.86	5.90	5.79	5.83	5.79	qfq	9,380,000	54,671,820	-1.19%
2023-11-13	5.78	5.93	5.78	5.90	5.86	qfq	12,061,200	70,611,828	2.43%
2023-11-10	5.67	5.78	5.67	5.76	5.72	qfq	6,599,975	37,939,675	0.52%
2023-11-09	5.77	5.81	5.70	5.73	5.69	qfq	7,696,773	44,280,382	-0.69%
2023-11-08	5.85	5.85	5.73	5.77	5.73	qfq	10,591,300	61,146,550	-1.54%
2023-11-07	5.76	5.86	5.74	5.86	5.82	qfq	11,461,200	66,616,233	1.74%
2023-11-06	5.75	5.78	5.69	5.76	5.72	qfq	8,707,800	50,084,739	1.41%
2023-11-03	5.65	5.75	5.63	5.68	5.64	qfq	7,370,400	41,993,262	0.71%
2023-11-02	5.73	5.74	5.62	5.64	5.60	qfq	8,074,800	45,755,926	-1.40%
2023-11-01	5.69	5.76	5.67	5.72	5.68	qfq	7,722,300	44,207,209	0.35%
2023-10-31	5.65	5.75	5.62	5.70	5.66	qfq	10,769,800	61,339,567	0.71%
2023-10-30	5.52	5.69	5.52	5.66	5.62	qfq	11,222,518	63,335,861	1.80%
2023-10-27	5.57	5.59	5.50	5.56	5.52	qfq	9,018,040	50,086,237	0.18%
2023-10-26	5.46	5.56	5.40	5.55	5.51	qfq	10,073,100	55,224,431	1.46%
2023-10-25	5.44	5.53	5.37	5.47	5.43	qfq	12,904,818	70,421,371	0.92%
2023-10-24	5.18	5.43	5.15	5.42	5.38	qfq	19,330,150	103,379,460	6.90%
2023-10-23	5.29	5.29	5.04	5.07	5.04	qfq	8,743,704	44,766,077	-2.87%
2023-10-20	5.35	5.36	5.21	5.22	5.19	qfq	6,412,200	33,724,328	-1.69%
2023-10-19	5.30	5.46	5.25	5.31	5.28	qfq	6,793,700	36,473,375	0.00%
2023-10-18	5.43	5.46	5.31	5.31	5.28	qfq	6,652,100	35,622,344	-2.57%
2023-10-17	5.52	5.52	5.36	5.45	5.41	qfq	9,119,940	49,685,121	-1.09%
2023-10-16	5.50	5.54	5.42	5.51	5.47	qfq	9,668,836	52,998,993	0.18%
2023-10-13	5.50	5.54	5.46	5.50	5.46	qfq	7,097,700	38,935,178	-0.90%
2023-10-12	5.56	5.56	5.49	5.55	5.51	qfq	6,587,300	36,363,148	0.36%
2023-10-11	5.58	5.61	5.48	5.53	5.49	qfq	9,347,700	51,723,528	-0.18%
2023-10-10	5.51	5.60	5.49	5.54	5.50	qfq	8,680,300	48,127,858	0.54%
2023-10-09	5.50	5.53	5.45	5.51	5.47	qfq	9,263,700	50,882,194	-0.18%
2023-09-28	5.47	5.54	5.41	5.52	5.48	qfq	7,587,000	41,603,328	2.03%
2023-09-27	5.35	5.50	5.32	5.41	5.37	qfq	8,157,300	44,255,012	0.74%
2023-09-26	5.43	5.43	5.34	5.37	5.33	qfq	7,670,000	41,288,229	-0.92%
2023-09-25	5.48	5.48	5.39	5.42	5.38	qfq	8,247,200	44,684,792	-1.09%
2023-09-22	5.33	5.49	5.26	5.48	5.44	qfq	10,791,100	58,282,077	2.81%
2023-09-21	5.43	5.49	5.31	5.33	5.29	qfq	12,945,220	69,487,244	0.38%
2023-09-20	5.40	5.45	5.30	5.31	5.28	qfq	8,065,818	43,299,747	-0.93%
2023-09-19	5.47	5.50	5.35	5.36	5.32	qfq	7,032,364	38,008,268	-2.37%
2023-09-18	5.42	5.57	5.30	5.49	5.45	qfq	7,799,700	42,739,226	1.86%
2023-09-15	5.45	5.46	5.35	5.39	5.35	qfq	7,283,400	39,273,829	-0.74%
2023-09-14	5.51	5.54	5.39	5.43	5.39	qfq	9,110,100	49,585,973	-1.81%
2023-09-13	5.60	5.65	5.48	5.53	5.49	qfq	6,378,558	35,392,010	-1.25%
2023-09-12	5.58	5.64	5.55	5.60	5.56	qfq	6,863,700	38,363,690	0.36%
2023-09-11	5.56	5.62	5.51	5.58	5.54	qfq	7,530,100	41,966,750	-0.36%
2023-09-08	5.53	5.65	5.53	5.60	5.56	qfq	6,460,500	36,184,255	0.00%
2023-09-07	5.69	5.72	5.58	5.60	5.56	qfq	9,991,575	56,309,627	-1.75%
2023-09-06	5.59	5.73	5.55	5.70	5.66	qfq	10,644,600	60,225,075	1.42%
2023-09-05	5.50	5.64	5.50	5.62	5.58	qfq	9,559,300	53,482,619	1.63%
2023-09-04	5.50	5.54	5.47	5.53	5.49	qfq	10,269,100	56,471,242	-0.18%
2023-09-01	5.44	5.59	5.42	5.54	5.50	qfq	9,578,258	52,823,199	0.91%
2023-08-31	5.45	5.59	5.45	5.49	5.45	qfq	12,362,200	68,178,137	0.73%
2023-08-30	5.36	5.52	5.35	5.45	5.41	qfq	10,113,100	55,208,961	1.30%
2023-08-29	5.19	5.40	5.18	5.38	5.34	qfq	11,432,700	60,774,607	2.87%
2023-08-28	5.40	5.45	5.19	5.23	5.20	qfq	15,981,438	85,543,467	1.55%
2023-08-25	5.18	5.27	5.13	5.15	5.12	qfq	8,707,900	45,102,696	-1.34%
2023-08-24	5.24	5.31	5.13	5.22	5.19	qfq	7,013,200	36,608,098	-0.57%
2023-08-23	5.32	5.34	5.23	5.25	5.22	qfq	6,840,600	36,082,699	-1.32%
2023-08-22	5.37	5.43	5.21	5.32	5.29	qfq	8,925,500	47,299,154	-0.93%
2023-08-21	5.41	5.51	5.34	5.37	5.33	qfq	7,939,500	43,147,849	-1.29%
2023-08-18	5.56	5.58	5.42	5.44	5.40	qfq	9,672,800	53,224,906	-1.98%
2023-08-17	5.38	5.57	5.28	5.55	5.51	qfq	15,777,900	85,411,454	3.16%
2023-08-16	5.52	5.60	5.36	5.38	5.34	qfq	11,584,700	63,369,489	-3.58%
2023-08-15	5.66	5.84	5.54	5.58	5.54	qfq	20,266,900	114,252,923	-1.41%
2023-08-14	5.39	5.69	5.33	5.66	5.62	qfq	18,743,187	103,825,509	4.62%
2023-08-11	5.52	5.56	5.40	5.41	5.37	qfq	7,455,100	40,635,240	-1.99%
2023-08-10	5.47	5.61	5.42	5.52	5.48	qfq	10,019,802	55,374,486	1.10%
2023-08-09	5.57	5.61	5.42	5.46	5.42	qfq	13,034,506	71,564,871	-1.09%
2023-08-08	5.51	5.56	5.48	5.52	5.48	qfq	7,434,800	41,078,859	-0.18%
2023-08-07	5.65	5.67	5.52	5.53	5.49	qfq	8,441,000	47,109,579	-1.60%
2023-08-04	5.64	5.68	5.61	5.62	5.58	qfq	7,210,100	40,709,598	-0.35%
2023-08-03	5.68	5.74	5.61	5.64	5.60	qfq	9,039,000	51,159,280	-1.23%
2023-08-02	5.58	5.73	5.55	5.71	5.67	qfq	12,002,104	67,952,477	2.15%
2023-08-01	5.54	5.66	5.45	5.59	5.55	qfq	14,482,404	80,638,548	0.54%
2023-07-31	5.57	5.63	5.54	5.56	5.52	qfq	8,597,400	47,877,301	-0.18%
2023-07-28	5.54	5.60	5.45	5.57	5.53	qfq	8,923,300	49,453,969	0.54%
2023-07-27	5.56	5.62	5.48	5.54	5.50	qfq	9,635,100	53,650,595	0.00%
2023-07-26	5.61	5.61	5.51	5.54	5.50	qfq	9,065,294	50,197,213	-1.42%
2023-07-25	5.64	5.65	5.56	5.62	5.58	qfq	12,137,800	67,941,981	0.36%
2023-07-24	5.65	5.65	5.54	5.60	5.56	qfq	5,785,000	32,431,600	0.00%
2023-07-21	5.63	5.67	5.57	5.60	5.56	qfq	6,376,400	35,794,817	-0.53%
2023-07-20	5.73	5.75	5.60	5.63	5.59	qfq	8,423,900	47,686,603	-1.40%
2023-07-19	5.78	5.81	5.66	5.71	5.67	qfq	25,061,600	143,275,506	-1.89%
2023-07-18	6.00	6.05	5.65	5.82	5.78	qfq	36,509,600	212,467,496	-3.96%