SECURITY DETAIL · RAW DATA

云意电气300304.SZ

ASZSECNYSTOCK

最近收盘价10.972026-07-17

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）25,590,300

成交额（元）290,093,966

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 5 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
2026-05-16	2026-05-22	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-18	2025-09-24	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-22	2025-04-28	cash_dividend	0.058	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-31	2024-11-06	cash_dividend	0.0199801	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-12	2024-04-19	cash_dividend	0.06	—	—	—	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	12.07	12.13	10.76	10.97	10.97	qfq	25,590,300	290,093,966	-9.26%
2026-07-16	12.28	12.65	11.96	12.09	12.09	qfq	19,761,493	242,830,764	-2.89%
2026-07-15	13.30	13.46	12.37	12.45	12.45	qfq	28,177,499	358,094,572	-5.68%
2026-07-14	12.99	13.27	12.53	13.20	13.20	qfq	18,207,312	236,187,980	2.01%
2026-07-13	14.32	14.57	12.90	12.94	12.94	qfq	26,335,600	353,988,361	-10.57%
2026-07-10	14.39	15.42	14.28	14.47	14.47	qfq	41,697,562	622,319,496	-0.75%
2026-07-09	14.90	14.90	13.72	14.58	14.58	qfq	30,676,808	437,038,368	0.07%
2026-07-08	15.20	15.84	14.53	14.57	14.57	qfq	39,000,409	590,895,600	-4.02%
2026-07-07	15.35	15.80	15.04	15.18	15.18	qfq	19,393,904	298,000,231	-1.36%
2026-07-06	16.32	16.37	15.29	15.39	15.39	qfq	39,981,300	625,841,807	-5.47%
2026-07-03	16.75	16.95	16.20	16.28	16.28	qfq	45,147,980	747,675,467	-3.55%
2026-07-02	17.58	18.17	16.73	16.88	16.88	qfq	41,980,440	732,343,248	-6.64%
2026-07-01	17.86	18.46	17.55	18.08	18.08	qfq	29,610,799	533,393,266	1.29%
2026-06-30	17.71	18.34	17.23	17.85	17.85	qfq	38,541,440	685,527,982	2.00%
2026-06-29	19.36	19.36	17.35	17.50	17.50	qfq	67,955,724	1,232,421,182	-11.12%
2026-06-26	19.03	20.14	18.66	19.69	19.69	qfq	43,067,005	837,640,810	1.76%
2026-06-25	19.95	20.15	18.47	19.35	19.35	qfq	55,575,288	1,065,176,136	-3.97%
2026-06-24	18.81	20.66	18.42	20.15	20.15	qfq	45,827,549	897,102,219	5.50%
2026-06-23	18.20	20.00	18.19	19.10	19.10	qfq	49,338,911	949,268,890	2.58%
2026-06-22	18.53	18.80	17.82	18.62	18.62	qfq	36,410,601	667,187,218	1.86%
2026-06-18	17.49	18.79	17.48	18.28	18.28	qfq	48,632,757	889,597,417	2.35%
2026-06-17	16.54	18.10	16.53	17.86	17.86	qfq	45,983,621	791,762,002	5.68%
2026-06-16	16.80	17.17	16.32	16.90	16.90	qfq	37,664,100	629,446,528	0.48%
2026-06-15	15.89	17.29	15.78	16.82	16.82	qfq	56,579,291	940,499,943	9.43%
2026-06-12	15.95	16.13	15.03	15.37	15.37	qfq	36,504,695	560,527,875	-0.84%
2026-06-11	16.01	16.18	15.35	15.50	15.50	qfq	39,062,858	613,249,380	-4.02%
2026-06-10	16.50	16.81	16.02	16.15	16.15	qfq	38,348,324	625,968,845	-3.29%
2026-06-09	15.19	16.85	15.11	16.70	16.70	qfq	70,187,644	1,129,716,725	11.56%
2026-06-08	14.40	15.24	14.31	14.97	14.97	qfq	41,626,690	621,225,326	0.60%
2026-06-05	15.25	15.26	14.73	14.88	14.88	qfq	43,718,726	652,839,950	-3.38%
2026-06-04	14.70	15.46	14.53	15.40	15.40	qfq	56,572,195	860,717,141	4.34%
2026-06-03	14.71	15.16	14.36	14.76	14.76	qfq	55,119,827	818,017,508	0.20%
2026-06-02	13.17	14.83	13.15	14.73	14.73	qfq	77,905,540	1,117,152,291	11.42%
2026-06-01	13.21	13.80	12.80	13.22	13.22	qfq	27,517,413	365,046,049	-0.08%
2026-05-29	14.11	14.12	13.13	13.23	13.23	qfq	39,467,100	530,373,640	-6.70%
2026-05-28	13.44	14.22	13.33	14.18	14.18	qfq	40,026,234	561,160,064	5.58%
2026-05-27	13.62	13.99	13.30	13.43	13.43	qfq	22,449,135	305,814,981	-1.90%
2026-05-26	13.71	13.92	13.55	13.69	13.69	qfq	22,239,636	305,208,613	-1.08%
2026-05-25	14.05	14.38	13.69	13.84	13.84	qfq	28,307,359	395,102,720	-0.57%
2026-05-22	13.66	14.08	13.39	13.92	13.92	qfq	34,656,380	474,229,651	2.65%
2026-05-21	13.05	14.17	13.00	13.56	13.51	qfq	52,035,892	714,170,694	4.47%
2026-05-20	12.55	13.20	12.24	12.98	12.93	qfq	23,871,028	304,793,400	2.69%
2026-05-19	12.46	12.73	12.35	12.64	12.59	qfq	11,495,432	144,106,533	2.02%
2026-05-18	12.55	12.66	12.34	12.39	12.34	qfq	12,573,027	156,825,408	-1.67%
2026-05-15	12.79	12.99	12.50	12.60	12.55	qfq	19,995,137	254,073,012	-1.56%
2026-05-14	13.05	13.17	12.76	12.80	12.75	qfq	19,794,957	256,789,157	-0.85%
2026-05-13	12.90	13.07	12.75	12.91	12.86	qfq	14,930,132	192,281,027	-0.69%
2026-05-12	13.11	13.20	12.97	13.00	12.95	qfq	12,812,829	167,241,746	-0.84%
2026-05-11	13.07	13.11	12.80	13.11	13.06	qfq	18,104,288	234,467,759	0.92%
2026-05-08	13.10	13.22	12.91	12.99	12.94	qfq	18,117,937	235,462,291	-1.81%
2026-05-07	12.40	13.25	12.19	13.23	13.18	qfq	34,351,227	441,168,553	8.00%
2026-05-06	11.83	12.70	11.83	12.25	12.21	qfq	21,806,692	269,958,647	3.55%
2026-04-30	11.53	11.86	11.50	11.83	11.79	qfq	15,539,659	181,503,118	2.16%
2026-04-29	11.50	11.88	11.03	11.58	11.54	qfq	39,193,019	446,624,556	-3.82%
2026-04-28	12.25	12.34	12.01	12.04	12.00	qfq	11,704,070	142,000,129	-2.59%
2026-04-27	12.15	12.40	12.12	12.36	12.31	qfq	9,501,900	116,794,992	0.90%
2026-04-24	12.32	12.39	12.20	12.25	12.21	qfq	9,937,000	121,962,657	-1.05%
2026-04-23	12.85	12.90	12.28	12.38	12.33	qfq	23,429,900	292,388,957	-4.18%
2026-04-22	12.55	13.00	12.53	12.92	12.87	qfq	15,292,426	196,232,449	2.22%
2026-04-21	12.70	12.77	12.50	12.64	12.59	qfq	18,879,240	237,655,073	-1.25%
2026-04-20	12.97	13.06	12.67	12.80	12.75	qfq	19,455,429	250,236,823	-1.92%
2026-04-17	12.87	13.16	12.74	13.05	13.00	qfq	14,459,300	187,635,441	0.93%
2026-04-16	12.89	12.98	12.82	12.93	12.88	qfq	11,718,400	151,335,786	0.78%
2026-04-15	13.00	13.24	12.81	12.83	12.78	qfq	15,605,856	203,579,292	-1.31%
2026-04-14	13.16	13.24	12.80	13.00	12.95	qfq	16,942,726	219,914,813	-0.38%
2026-04-13	13.22	13.35	13.00	13.05	13.00	qfq	16,261,700	213,575,412	-2.39%
2026-04-10	13.25	13.60	13.25	13.37	13.32	qfq	14,139,600	190,231,012	0.98%
2026-04-09	13.10	13.44	13.06	13.24	13.19	qfq	17,543,500	232,620,782	-0.23%
2026-04-08	12.95	13.27	12.87	13.27	13.22	qfq	21,745,220	284,747,569	6.08%
2026-04-07	12.76	12.89	12.48	12.51	12.46	qfq	16,026,100	202,914,415	-2.34%
2026-04-03	13.02	13.07	12.75	12.81	12.76	qfq	11,077,614	142,685,491	-1.16%
2026-04-02	13.05	13.21	12.77	12.96	12.91	qfq	13,204,980	171,278,363	-1.22%
2026-04-01	13.15	13.21	12.91	13.12	13.07	qfq	13,309,134	173,969,621	1.78%
2026-03-31	13.20	13.43	12.84	12.89	12.84	qfq	16,629,545	217,061,272	-2.94%
2026-03-30	13.14	13.33	12.71	13.28	13.23	qfq	20,713,066	270,684,907	-0.23%
2026-03-27	12.80	13.47	12.75	13.31	13.26	qfq	21,366,167	282,349,719	3.42%
2026-03-26	13.18	13.21	12.67	12.87	12.82	qfq	15,617,389	201,176,604	-2.50%
2026-03-25	12.86	13.25	12.70	13.20	13.15	qfq	20,270,096	264,658,893	4.35%
2026-03-24	12.51	12.68	12.23	12.65	12.60	qfq	20,122,500	250,841,945	4.55%
2026-03-23	12.60	12.76	12.00	12.10	12.06	qfq	24,217,800	299,935,324	-6.06%
2026-03-20	13.22	13.41	12.83	12.88	12.83	qfq	15,950,458	209,420,060	-2.28%
2026-03-19	13.31	13.47	13.10	13.18	13.13	qfq	15,937,622	211,250,147	-2.59%
2026-03-18	13.40	13.54	13.32	13.53	13.48	qfq	14,848,049	199,723,029	1.42%
2026-03-17	13.65	13.88	13.33	13.34	13.29	qfq	18,497,159	251,532,811	-1.98%
2026-03-16	13.70	13.86	13.29	13.61	13.56	qfq	33,121,603	448,223,468	-2.86%
2026-03-13	14.39	14.46	13.90	14.01	13.96	qfq	25,480,085	360,644,045	-2.84%
2026-03-12	14.52	14.79	14.31	14.42	14.37	qfq	33,096,400	480,275,101	-0.83%
2026-03-11	14.89	15.23	14.46	14.54	14.49	qfq	28,831,538	425,300,037	-2.35%
2026-03-10	14.98	15.07	14.78	14.89	14.84	qfq	23,126,322	344,482,758	1.22%
2026-03-09	14.91	15.10	14.16	14.71	14.66	qfq	42,671,780	621,422,058	-3.16%
2026-03-06	14.46	15.38	14.31	15.19	15.13	qfq	42,742,510	642,767,566	5.12%
2026-03-05	14.65	14.96	14.38	14.45	14.40	qfq	32,172,799	470,458,117	1.12%
2026-03-04	14.29	14.76	14.08	14.29	14.24	qfq	34,762,787	499,910,454	-0.76%
2026-03-03	14.85	15.65	14.40	14.40	14.35	qfq	56,032,903	838,044,738	-1.23%
2026-03-02	14.66	15.45	14.30	14.58	14.53	qfq	44,637,698	656,385,856	-1.75%
2026-02-27	14.29	14.85	14.21	14.84	14.79	qfq	32,248,398	467,894,799	2.77%
2026-02-26	14.20	14.49	14.09	14.44	14.39	qfq	29,692,085	425,692,461	2.12%
2026-02-25	13.91	14.26	13.83	14.14	14.09	qfq	35,637,685	501,585,228	2.32%
2026-02-24	13.59	14.01	13.39	13.82	13.77	qfq	27,048,687	372,337,058	2.75%
2026-02-13	13.40	13.65	13.31	13.45	13.40	qfq	19,013,283	256,664,282	0.60%
2026-02-12	13.28	13.42	13.13	13.37	13.32	qfq	13,409,237	178,329,828	1.21%
2026-02-11	13.34	13.43	13.19	13.21	13.16	qfq	16,671,778	221,839,424	-1.34%
2026-02-10	13.53	13.66	13.37	13.39	13.34	qfq	20,375,700	274,796,517	-1.25%
2026-02-09	13.30	13.72	13.15	13.56	13.51	qfq	26,225,280	352,012,312	3.83%
2026-02-06	12.75	13.26	12.70	13.06	13.01	qfq	17,432,000	227,782,877	1.24%
2026-02-05	13.05	13.21	12.85	12.90	12.85	qfq	16,146,300	209,763,751	-1.98%
2026-02-04	12.67	13.17	12.56	13.16	13.11	qfq	26,034,821	338,371,288	3.30%
2026-02-03	12.38	12.80	12.31	12.74	12.69	qfq	17,345,439	218,238,586	3.75%
2026-02-02	12.68	12.79	12.27	12.28	12.24	qfq	20,141,960	251,730,821	-3.99%
2026-01-30	13.10	13.15	12.51	12.79	12.74	qfq	24,624,760	314,157,293	-2.59%
2026-01-29	13.27	13.49	13.06	13.13	13.08	qfq	25,229,836	334,144,870	-1.87%
2026-01-28	13.33	13.50	13.13	13.38	13.33	qfq	27,795,320	371,189,661	0.98%
2026-01-27	13.36	13.63	13.10	13.25	13.20	qfq	28,381,500	377,844,287	-1.78%
2026-01-26	13.51	13.68	13.14	13.49	13.44	qfq	43,381,817	578,142,095	-1.53%
2026-01-23	13.40	14.14	13.40	13.70	13.65	qfq	61,566,792	839,820,109	6.61%
2026-01-22	12.78	12.94	12.63	12.85	12.80	qfq	24,174,100	308,562,269	0.55%
2026-01-21	12.74	12.90	12.55	12.78	12.73	qfq	26,535,700	338,362,568	-0.62%
2026-01-20	12.38	13.07	12.37	12.86	12.81	qfq	49,400,080	635,083,205	3.21%
2026-01-19	12.76	12.76	12.29	12.46	12.41	qfq	38,044,791	472,698,965	0.97%
2026-01-16	11.62	12.43	11.60	12.34	12.29	qfq	54,305,764	661,397,271	6.47%
2026-01-15	11.45	11.70	11.38	11.59	11.55	qfq	16,517,300	190,783,133	0.87%
2026-01-14	11.53	11.80	11.30	11.49	11.45	qfq	27,643,100	320,236,038	-0.43%
2026-01-13	12.00	12.00	11.50	11.54	11.50	qfq	30,871,965	361,568,287	-3.83%
2026-01-12	11.85	12.00	11.65	12.00	11.96	qfq	28,741,065	340,411,531	1.78%
2026-01-09	11.75	11.88	11.65	11.79	11.75	qfq	21,326,400	251,074,220	0.43%
2026-01-08	11.84	11.86	11.69	11.74	11.70	qfq	23,460,216	275,906,980	-1.43%
2026-01-07	11.99	12.16	11.81	11.91	11.87	qfq	24,359,665	291,129,452	-1.08%
2026-01-06	11.69	12.22	11.66	12.04	12.00	qfq	34,974,198	419,464,521	2.73%
2026-01-05	11.64	11.79	11.50	11.72	11.68	qfq	19,185,481	223,776,712	0.69%
2025-12-31	11.70	11.87	11.47	11.64	11.60	qfq	22,051,848	256,816,219	-0.09%
2025-12-30	11.42	11.70	11.32	11.65	11.61	qfq	18,502,200	213,894,345	2.01%
2025-12-29	11.48	11.65	11.38	11.42	11.38	qfq	15,635,531	179,307,543	-1.04%
2025-12-26	11.76	11.85	11.48	11.54	11.50	qfq	23,482,160	273,037,626	-2.20%
2025-12-25	11.57	11.89	11.45	11.80	11.76	qfq	24,437,052	286,369,513	1.81%
2025-12-24	11.39	11.65	11.35	11.59	11.55	qfq	21,673,621	249,693,552	2.20%
2025-12-23	11.54	11.65	11.27	11.34	11.30	qfq	26,267,600	300,924,764	-2.74%
2025-12-22	11.87	11.90	11.60	11.66	11.62	qfq	40,215,665	470,951,695	0.69%
2025-12-19	10.49	11.95	10.46	11.58	11.54	qfq	73,115,082	834,272,386	10.81%
2025-12-18	10.59	10.79	10.44	10.45	10.41	qfq	26,766,300	283,806,772	-3.51%
2025-12-17	10.88	10.95	10.32	10.83	10.79	qfq	58,605,791	621,471,492	-1.99%
2025-12-16	12.52	12.72	11.02	11.05	11.01	qfq	73,000,096	836,495,871	4.25%
2025-12-15	10.96	11.05	10.58	10.60	10.56	qfq	17,475,365	187,784,336	-3.64%
2025-12-12	10.83	11.12	10.74	11.00	10.96	qfq	11,647,608	127,715,383	1.76%
2025-12-11	11.09	11.12	10.81	10.81	10.77	qfq	9,808,415	107,191,067	-2.35%
2025-12-10	11.05	11.13	10.95	11.07	11.03	qfq	11,563,447	127,576,062	-0.09%
2025-12-09	11.13	11.21	11.04	11.08	11.04	qfq	8,789,465	97,824,626	-0.81%
2025-12-08	11.26	11.26	11.10	11.17	11.13	qfq	13,682,000	152,844,810	-0.80%
2025-12-05	11.02	11.26	10.96	11.26	11.22	qfq	11,036,820	122,626,467	1.90%
2025-12-04	11.14	11.30	11.02	11.05	11.01	qfq	11,371,155	126,703,744	-0.72%
2025-12-03	11.30	11.40	11.12	11.13	11.09	qfq	9,075,005	101,708,823	-1.50%
2025-12-02	11.42	11.49	11.25	11.30	11.26	qfq	8,889,711	100,923,071	-1.05%
2025-12-01	11.40	11.55	11.29	11.42	11.38	qfq	14,486,400	165,693,921	0.09%
2025-11-28	11.19	11.43	11.06	11.41	11.37	qfq	13,322,475	150,611,241	1.78%
2025-11-27	11.08	11.45	11.06	11.21	11.17	qfq	13,923,649	157,081,638	0.99%
2025-11-26	10.93	11.35	10.87	11.10	11.06	qfq	17,171,804	191,991,973	1.56%
2025-11-25	10.96	11.10	10.89	10.93	10.89	qfq	10,524,500	115,648,196	0.28%
2025-11-24	10.88	11.01	10.66	10.90	10.86	qfq	15,056,760	162,922,492	0.93%
2025-11-21	10.93	11.14	10.78	10.80	10.76	qfq	15,092,047	164,779,916	-2.35%
2025-11-20	11.30	11.40	11.00	11.06	11.02	qfq	18,971,085	210,681,002	-1.69%
2025-11-19	11.50	11.60	11.18	11.25	11.21	qfq	15,748,889	178,464,963	-2.34%
2025-11-18	11.75	11.85	11.46	11.52	11.48	qfq	13,701,200	159,198,512	-0.35%
2025-11-17	11.67	11.80	11.47	11.56	11.52	qfq	11,096,059	128,428,625	-0.60%
2025-11-14	11.71	11.97	11.63	11.63	11.59	qfq	12,913,503	152,001,676	-1.27%
2025-11-13	11.79	11.89	11.61	11.78	11.74	qfq	17,842,430	209,113,139	-0.42%
2025-11-12	11.89	12.14	11.69	11.83	11.79	qfq	15,301,400	181,986,375	-0.42%
2025-11-11	12.05	12.10	11.83	11.88	11.84	qfq	11,592,315	138,487,815	-1.16%
2025-11-10	12.03	12.10	11.85	12.02	11.98	qfq	13,906,691	166,393,928	-0.17%
2025-11-07	12.25	12.29	11.93	12.04	12.00	qfq	17,644,500	212,502,129	-2.19%
2025-11-06	12.32	12.46	12.23	12.31	12.27	qfq	17,597,000	217,048,561	0.24%
2025-11-05	11.91	12.36	11.84	12.28	12.24	qfq	18,696,720	227,698,014	1.57%
2025-11-04	12.45	12.46	11.92	12.09	12.05	qfq	26,379,900	318,671,099	-2.74%
2025-11-03	12.11	12.57	12.03	12.43	12.38	qfq	30,209,200	372,780,273	2.64%
2025-10-31	12.00	12.46	11.95	12.11	12.07	qfq	19,521,015	238,159,455	0.83%
2025-10-30	12.47	12.62	12.01	12.01	11.97	qfq	19,333,060	236,105,073	-3.77%
2025-10-29	12.05	12.54	11.98	12.48	12.43	qfq	21,836,500	267,871,457	3.57%
2025-10-28	12.65	12.78	11.91	12.05	12.01	qfq	29,353,400	356,272,423	-0.66%
2025-10-27	11.89	12.31	11.65	12.13	12.09	qfq	27,759,460	333,643,156	3.06%
2025-10-24	11.63	11.90	11.51	11.77	11.73	qfq	29,979,307	352,797,456	2.88%
2025-10-23	11.95	11.95	11.25	11.44	11.40	qfq	32,625,087	372,983,056	-4.51%
2025-10-22	12.18	12.23	11.90	11.98	11.94	qfq	12,973,680	156,044,336	-1.64%
2025-10-21	12.10	12.28	11.98	12.18	12.14	qfq	12,771,940	155,274,587	1.42%
2025-10-20	12.14	12.46	11.93	12.01	11.97	qfq	15,293,627	186,139,632	0.42%
2025-10-17	12.65	12.68	11.93	11.96	11.92	qfq	23,938,887	292,722,397	-6.34%
2025-10-16	12.51	13.33	12.49	12.77	12.72	qfq	33,824,766	437,778,139	1.27%
2025-10-15	11.90	12.67	11.72	12.61	12.56	qfq	23,466,790	290,178,699	5.43%
2025-10-14	12.76	12.86	11.90	11.96	11.92	qfq	25,431,300	312,891,645	-6.56%
2025-10-13	12.08	12.88	12.08	12.80	12.75	qfq	19,739,356	247,946,154	-0.23%
2025-10-10	12.87	13.09	12.81	12.83	12.78	qfq	17,407,604	224,942,438	-0.47%
2025-10-09	13.82	13.83	12.86	12.89	12.84	qfq	36,261,819	473,797,397	-6.12%
2025-09-30	13.97	14.00	13.68	13.73	13.68	qfq	24,067,081	333,399,315	-1.58%
2025-09-29	13.65	14.00	13.40	13.95	13.90	qfq	35,939,421	493,118,758	6.00%
2025-09-26	13.55	14.00	13.04	13.16	13.11	qfq	27,142,752	362,834,792	-2.73%
2025-09-25	13.70	13.91	13.50	13.53	13.48	qfq	19,967,764	272,099,539	-2.38%
2025-09-24	13.75	13.98	13.31	13.86	13.81	qfq	29,665,873	404,102,821	-0.22%
2025-09-23	13.81	14.24	13.42	13.89	13.81	qfq	29,724,718	408,902,715	0.29%
2025-09-22	14.00	14.12	13.69	13.85	13.77	qfq	28,050,467	388,968,581	-1.42%
2025-09-19	14.50	14.62	13.84	14.05	13.97	qfq	41,367,987	582,691,504	-5.00%
2025-09-18	14.79	15.66	14.66	14.79	14.70	qfq	68,998,175	1,040,727,836	0.82%
2025-09-17	15.12	15.25	14.50	14.67	14.58	qfq	45,168,999	666,204,884	-2.13%
2025-09-16	14.77	15.25	14.35	14.99	14.90	qfq	77,656,891	1,146,705,328	4.97%
2025-09-15	14.11	14.90	13.90	14.28	14.20	qfq	60,587,800	870,251,381	3.48%
2025-09-12	13.69	14.09	13.44	13.80	13.72	qfq	36,776,611	507,081,951	0.73%
2025-09-11	12.80	13.70	12.68	13.70	13.62	qfq	40,185,388	535,666,019	7.03%
2025-09-10	13.16	13.44	12.62	12.80	12.73	qfq	37,099,123	479,081,491	-3.10%
2025-09-09	13.66	13.74	13.12	13.21	13.13	qfq	35,498,666	475,645,988	-3.93%
2025-09-08	13.45	14.09	13.21	13.75	13.67	qfq	44,471,365	608,593,118	2.00%
2025-09-05	13.18	13.65	12.98	13.48	13.40	qfq	47,960,700	636,768,440	3.30%
2025-09-04	13.95	14.19	12.73	13.05	12.97	qfq	55,757,970	746,164,208	-8.03%
2025-09-03	14.18	14.98	13.88	14.19	14.11	qfq	52,923,294	762,493,556	1.36%
2025-09-02	14.52	14.60	13.30	14.00	13.92	qfq	60,040,445	831,105,790	-3.58%
2025-09-01	13.41	14.82	13.40	14.52	14.44	qfq	66,937,193	958,669,982	8.60%
2025-08-29	13.77	13.82	13.31	13.37	13.29	qfq	32,992,700	444,460,776	-2.90%
2025-08-28	13.11	13.94	13.11	13.77	13.69	qfq	60,110,133	819,045,922	4.71%
2025-08-27	13.66	14.43	13.11	13.15	13.07	qfq	70,382,584	967,006,195	-6.34%
2025-08-26	13.40	14.18	13.15	14.04	13.96	qfq	59,888,546	829,823,330	4.78%
2025-08-25	13.43	14.08	13.14	13.40	13.32	qfq	52,851,216	714,816,012	0.98%
2025-08-22	13.02	13.59	13.00	13.27	13.19	qfq	48,617,686	644,520,026	1.38%
2025-08-21	13.18	13.39	12.96	13.09	13.01	qfq	37,412,677	490,844,495	-0.98%
2025-08-20	12.76	13.65	12.71	13.22	13.14	qfq	57,102,562	752,813,233	2.88%
2025-08-19	12.64	13.16	12.25	12.85	12.78	qfq	52,144,612	663,287,873	1.50%
2025-08-18	13.05	13.29	12.55	12.66	12.59	qfq	50,366,652	644,152,348	-2.54%
2025-08-15	12.64	13.38	12.45	12.99	12.91	qfq	47,293,020	617,405,729	2.28%
2025-08-14	13.28	13.46	12.59	12.70	12.63	qfq	53,570,096	694,162,533	-5.44%
2025-08-13	12.80	13.48	12.58	13.43	13.35	qfq	81,110,268	1,049,862,283	4.11%
2025-08-12	13.37	14.33	12.61	12.90	12.83	qfq	113,364,383	1,491,052,024	-3.01%
2025-08-11	11.80	13.30	11.64	13.30	13.22	qfq	44,097,604	569,809,405	20.04%
2025-08-08	10.31	11.35	10.25	11.08	11.02	qfq	58,692,574	641,636,022	7.05%
2025-08-07	9.81	10.40	9.81	10.35	10.29	qfq	48,165,584	490,637,084	5.83%
2025-08-06	9.81	9.92	9.66	9.78	9.72	qfq	18,780,145	183,608,609	-0.41%
2025-08-05	9.61	9.82	9.53	9.82	9.76	qfq	17,051,332	165,357,056	1.76%
2025-08-04	9.41	9.66	9.38	9.65	9.59	qfq	15,421,300	146,962,846	1.58%
2025-08-01	9.45	9.60	9.40	9.50	9.44	qfq	14,504,300	137,685,918	-0.73%
2025-07-31	9.40	9.63	9.22	9.57	9.51	qfq	34,630,434	326,640,337	1.27%
2025-07-30	9.62	9.64	9.36	9.45	9.40	qfq	27,872,270	264,185,815	-2.17%
2025-07-29	9.69	9.72	9.55	9.66	9.60	qfq	18,508,049	178,223,232	0.10%
2025-07-28	9.50	9.74	9.45	9.65	9.59	qfq	26,099,149	250,972,403	1.58%
2025-07-25	9.70	9.98	9.48	9.50	9.44	qfq	37,897,623	366,172,912	-2.06%
2025-07-24	9.40	9.72	9.35	9.70	9.64	qfq	38,638,980	368,838,263	1.25%
2025-07-23	9.05	9.80	8.94	9.58	9.52	qfq	53,723,979	508,700,902	5.86%
2025-07-22	8.92	9.14	8.88	9.05	9.00	qfq	23,682,461	212,943,804	0.78%
2025-07-21	9.00	9.09	8.78	8.98	8.93	qfq	30,784,479	274,216,130	0.67%
2025-07-18	9.03	9.07	8.82	8.92	8.87	qfq	32,815,096	292,357,729	-1.65%
2025-07-17	8.73	9.15	8.64	9.07	9.02	qfq	48,154,126	433,938,690	4.01%
2025-07-16	8.56	8.88	8.41	8.72	8.67	qfq	56,720,009	493,465,618	1.87%
2025-07-15	8.16	8.62	8.15	8.56	8.51	qfq	74,185,537	628,637,230	5.94%
2025-07-14	7.79	8.13	7.72	8.08	8.03	qfq	33,987,890	271,666,196	3.86%
2025-07-11	7.81	7.98	7.78	7.78	7.73	qfq	29,108,630	228,719,775	-1.27%
2025-07-10	7.64	7.89	7.58	7.88	7.83	qfq	39,361,518	305,804,933	3.68%
2025-07-09	7.55	7.92	7.55	7.60	7.56	qfq	40,073,290	309,571,448	1.47%
2025-07-08	7.42	7.50	7.41	7.49	7.45	qfq	16,307,653	121,719,364	0.13%
2025-07-07	7.35	7.53	7.28	7.48	7.44	qfq	30,037,867	223,816,959	2.47%
2025-07-04	7.37	7.40	7.28	7.30	7.26	qfq	15,246,328	111,782,451	-1.35%
2025-07-03	7.20	7.46	7.20	7.40	7.36	qfq	24,106,052	176,814,977	2.49%
2025-07-02	7.26	7.26	7.15	7.22	7.18	qfq	11,857,118	85,414,268	-0.55%
2025-07-01	7.28	7.28	7.20	7.26	7.22	qfq	12,185,200	88,214,832	-0.27%
2025-06-30	7.22	7.29	7.21	7.28	7.24	qfq	12,270,845	89,048,985	0.69%
2025-06-27	7.27	7.28	7.22	7.23	7.19	qfq	10,230,671	74,129,975	0.14%
2025-06-26	7.27	7.30	7.20	7.22	7.18	qfq	15,201,662	110,353,015	-0.69%
2025-06-25	7.22	7.28	7.20	7.27	7.23	qfq	17,996,060	130,250,327	0.14%
2025-06-24	7.11	7.28	7.11	7.26	7.22	qfq	22,603,168	163,339,190	3.27%
2025-06-23	6.95	7.07	6.90	7.03	6.99	qfq	14,321,968	100,013,738	0.57%
2025-06-20	7.01	7.09	6.98	6.99	6.95	qfq	6,139,128	43,122,593	-0.14%
2025-06-19	7.19	7.22	6.98	7.00	6.96	qfq	11,143,611	78,810,571	-2.91%
2025-06-18	7.20	7.23	7.10	7.21	7.17	qfq	9,636,614	69,007,962	0.00%
2025-06-17	7.33	7.33	7.20	7.21	7.17	qfq	9,270,223	67,060,351	-1.10%
2025-06-16	7.26	7.30	7.21	7.29	7.25	qfq	8,344,444	60,684,056	0.28%
2025-06-13	7.46	7.46	7.26	7.27	7.23	qfq	17,404,900	127,474,421	-2.81%
2025-06-12	7.52	7.54	7.41	7.48	7.44	qfq	17,151,000	128,000,856	-1.45%
2025-06-11	7.45	7.65	7.45	7.59	7.55	qfq	29,089,796	220,597,538	2.57%
2025-06-10	7.44	7.49	7.32	7.40	7.36	qfq	15,206,554	112,556,216	-0.67%
2025-06-09	7.39	7.45	7.36	7.45	7.41	qfq	13,300,068	98,709,116	0.68%
2025-06-06	7.45	7.45	7.32	7.40	7.36	qfq	13,916,136	102,414,860	-0.40%
2025-06-05	7.43	7.46	7.32	7.43	7.39	qfq	13,619,100	100,800,350	0.00%
2025-06-04	7.40	7.49	7.39	7.43	7.39	qfq	12,428,000	92,378,063	0.41%
2025-06-03	7.43	7.45	7.34	7.40	7.36	qfq	18,260,620	134,868,814	-1.20%
2025-05-30	7.78	7.79	7.46	7.49	7.45	qfq	27,028,459	204,424,742	-4.59%
2025-05-29	7.69	8.05	7.62	7.85	7.80	qfq	42,453,889	334,060,069	2.61%
2025-05-28	7.32	7.73	7.29	7.65	7.61	qfq	37,188,840	281,954,900	4.94%
2025-05-27	7.44	7.45	7.25	7.29	7.25	qfq	11,847,040	86,619,547	-2.28%
2025-05-26	7.40	7.50	7.33	7.46	7.42	qfq	9,566,200	71,156,663	0.81%
2025-05-23	7.49	7.66	7.40	7.40	7.36	qfq	13,759,840	103,659,668	-1.20%
2025-05-22	7.57	7.67	7.47	7.49	7.45	qfq	10,827,000	81,695,522	-1.58%
2025-05-21	7.63	7.68	7.53	7.61	7.57	qfq	10,759,964	81,809,626	-0.91%
2025-05-20	7.63	7.70	7.57	7.68	7.64	qfq	11,167,420	85,276,472	0.39%
2025-05-19	7.55	7.67	7.41	7.65	7.61	qfq	14,469,400	108,979,230	0.92%
2025-05-16	7.42	7.68	7.41	7.58	7.54	qfq	14,478,200	109,616,749	2.16%
2025-05-15	7.57	7.57	7.42	7.42	7.38	qfq	9,631,600	71,836,295	-1.98%
2025-05-14	7.59	7.64	7.48	7.57	7.53	qfq	12,482,144	94,326,262	-0.39%
2025-05-13	7.80	7.84	7.59	7.60	7.56	qfq	13,528,300	103,890,596	-1.30%
2025-05-12	7.69	7.76	7.66	7.70	7.66	qfq	12,635,200	97,509,045	1.45%
2025-05-09	7.72	7.76	7.55	7.59	7.55	qfq	13,795,206	105,158,082	-2.32%
2025-05-08	7.59	7.81	7.53	7.77	7.72	qfq	18,717,552	144,482,029	2.51%
2025-05-07	7.63	7.78	7.52	7.58	7.54	qfq	24,560,206	187,356,333	0.13%
2025-05-06	7.38	7.57	7.34	7.57	7.53	qfq	16,892,330	126,581,294	3.70%
2025-04-30	7.20	7.35	7.20	7.30	7.26	qfq	12,824,176	93,487,609	1.53%
2025-04-29	7.17	7.29	7.11	7.19	7.15	qfq	12,129,400	87,586,192	0.28%
2025-04-28	7.22	7.23	7.08	7.17	7.13	qfq	10,728,207	76,699,061	-1.65%
2025-04-25	7.32	7.37	7.27	7.29	7.19	qfq	17,109,000	125,030,229	-0.41%
2025-04-24	7.43	7.43	7.25	7.32	7.22	qfq	26,672,327	194,595,442	-2.79%
2025-04-23	7.37	7.55	7.36	7.53	7.43	qfq	23,781,259	177,220,749	3.01%
2025-04-22	7.27	7.41	7.23	7.31	7.21	qfq	15,867,839	115,842,899	-0.27%
2025-04-21	7.10	7.33	7.03	7.33	7.23	qfq	13,942,634	100,693,409	2.52%
2025-04-18	7.04	7.15	6.97	7.15	7.05	qfq	9,984,274	70,451,359	1.56%
2025-04-17	7.01	7.15	6.98	7.04	6.94	qfq	9,123,100	64,723,006	-0.28%
2025-04-16	7.14	7.23	6.96	7.06	6.96	qfq	12,169,891	86,096,041	-2.08%
2025-04-15	7.23	7.27	7.13	7.21	7.11	qfq	10,828,500	77,833,711	-0.28%
2025-04-14	7.35	7.45	7.22	7.23	7.13	qfq	19,229,862	140,513,932	0.42%
2025-04-11	7.11	7.33	7.02	7.20	7.10	qfq	21,018,540	151,447,192	1.12%
2025-04-10	7.16	7.32	7.06	7.12	7.02	qfq	30,144,501	216,701,863	2.89%
2025-04-09	6.59	6.99	6.19	6.92	6.83	qfq	30,384,673	202,332,539	2.67%
2025-04-08	6.84	7.04	6.50	6.74	6.65	qfq	30,288,027	205,027,121	1.81%
2025-04-07	7.55	7.65	6.62	6.62	6.53	qfq	40,615,666	284,204,635	-19.95%
2025-04-03	8.41	8.62	8.22	8.27	8.16	qfq	20,630,600	173,057,574	-2.93%
2025-04-02	8.42	8.63	8.26	8.52	8.40	qfq	27,602,640	233,875,347	1.43%
2025-04-01	8.29	8.60	8.27	8.40	8.29	qfq	21,274,421	179,464,808	1.20%
2025-03-31	8.38	8.44	8.12	8.30	8.19	qfq	18,158,007	149,576,000	-1.78%
2025-03-28	8.52	8.60	8.44	8.45	8.33	qfq	14,549,800	123,828,376	-1.05%
2025-03-27	8.63	8.73	8.48	8.54	8.42	qfq	19,579,520	168,510,833	-1.73%
2025-03-26	8.46	8.82	8.44	8.69	8.57	qfq	24,467,128	212,070,969	2.48%
2025-03-25	8.54	8.76	8.45	8.48	8.36	qfq	18,907,449	162,386,944	-1.28%
2025-03-24	8.90	8.95	8.35	8.59	8.47	qfq	31,042,539	266,732,547	-3.48%
2025-03-21	9.14	9.23	8.82	8.90	8.78	qfq	38,798,400	347,349,238	-4.81%
2025-03-20	9.22	9.45	9.08	9.35	9.22	qfq	28,762,009	266,963,145	0.65%
2025-03-19	9.16	9.39	9.13	9.29	9.16	qfq	26,635,547	247,217,924	0.87%
2025-03-18	9.16	9.29	9.10	9.21	9.08	qfq	19,965,700	183,495,473	0.44%
2025-03-17	9.28	9.33	9.10	9.17	9.04	qfq	22,229,148	204,215,308	-0.54%
2025-03-14	8.80	9.25	8.71	9.22	9.09	qfq	36,486,474	329,619,070	4.30%
2025-03-13	9.08	9.16	8.70	8.84	8.72	qfq	27,886,854	247,137,418	-2.86%
2025-03-12	8.86	9.29	8.82	9.10	8.98	qfq	45,250,231	412,359,856	2.94%
2025-03-11	8.77	8.93	8.70	8.84	8.72	qfq	20,069,200	176,629,650	-0.56%
2025-03-10	8.82	9.01	8.77	8.89	8.77	qfq	22,212,700	196,833,417	0.68%
2025-03-07	8.70	8.91	8.70	8.83	8.71	qfq	26,507,778	233,335,319	0.57%
2025-03-06	8.40	8.99	8.39	8.78	8.66	qfq	41,263,203	363,157,851	4.77%
2025-03-05	8.27	8.39	8.22	8.38	8.27	qfq	14,104,110	117,175,179	0.72%
2025-03-04	8.12	8.37	8.09	8.32	8.21	qfq	17,635,508	146,248,778	1.46%
2025-03-03	8.06	8.33	8.00	8.20	8.09	qfq	23,073,392	189,297,960	2.37%
2025-02-28	8.65	8.69	7.99	8.01	7.90	qfq	34,932,432	288,325,015	-7.93%
2025-02-27	8.70	8.90	8.55	8.70	8.58	qfq	28,229,060	246,307,273	-0.23%
2025-02-26	8.70	8.86	8.65	8.72	8.60	qfq	23,974,537	210,054,902	0.23%
2025-02-25	8.60	8.80	8.56	8.70	8.58	qfq	18,855,184	164,025,913	-0.11%
2025-02-24	8.81	8.81	8.60	8.71	8.59	qfq	23,491,796	204,358,641	-1.58%
2025-02-21	8.88	8.98	8.78	8.85	8.73	qfq	30,786,659	272,468,089	-0.90%
2025-02-20	8.80	8.94	8.68	8.93	8.81	qfq	30,320,273	268,435,770	1.36%
2025-02-19	8.50	8.85	8.47	8.81	8.69	qfq	37,952,984	332,693,919	3.40%
2025-02-18	8.59	8.81	8.47	8.52	8.40	qfq	29,776,380	257,134,608	-0.81%
2025-02-17	8.50	8.65	8.44	8.59	8.47	qfq	17,752,574	152,002,743	1.78%
2025-02-14	8.52	8.65	8.42	8.44	8.32	qfq	20,979,900	178,864,898	-1.75%
2025-02-13	8.86	8.95	8.59	8.59	8.47	qfq	25,265,668	220,060,278	-3.48%
2025-02-12	8.72	8.98	8.60	8.90	8.78	qfq	33,596,506	296,452,181	2.42%
2025-02-11	8.63	8.71	8.50	8.69	8.57	qfq	18,770,363	161,518,569	0.35%
2025-02-10	8.67	8.70	8.51	8.66	8.54	qfq	24,619,645	211,491,426	-0.46%
2025-02-07	8.81	8.81	8.57	8.70	8.58	qfq	33,819,400	294,578,762	-0.91%
2025-02-06	8.40	8.78	8.36	8.78	8.66	qfq	27,896,486	240,415,970	3.54%
2025-02-05	8.38	8.52	8.30	8.48	8.36	qfq	15,654,901	131,688,581	1.80%
2025-01-27	8.56	8.58	8.32	8.33	8.22	qfq	13,768,400	116,422,768	-2.34%
2025-01-24	8.28	8.54	8.26	8.53	8.41	qfq	17,742,761	150,038,298	2.40%
2025-01-23	8.43	8.55	8.33	8.33	8.22	qfq	20,109,299	169,631,600	0.48%
2025-01-22	8.43	8.43	8.23	8.29	8.18	qfq	12,453,600	103,438,429	-1.54%
2025-01-21	8.25	8.45	8.17	8.42	8.30	qfq	18,645,100	155,256,095	2.56%
2025-01-20	8.22	8.28	8.14	8.21	8.10	qfq	13,560,008	111,363,377	1.11%
2025-01-17	8.07	8.19	8.00	8.12	8.01	qfq	10,741,458	87,139,435	-0.12%
2025-01-16	8.12	8.26	8.01	8.13	8.02	qfq	13,886,275	113,008,255	0.37%
2025-01-15	8.12	8.24	8.07	8.10	7.99	qfq	12,906,800	105,081,215	-0.86%
2025-01-14	7.62	8.17	7.62	8.17	8.06	qfq	24,143,891	193,159,308	7.22%
2025-01-13	7.58	7.68	7.39	7.62	7.52	qfq	11,861,958	89,657,983	-0.26%
2025-01-10	7.72	7.96	7.62	7.64	7.54	qfq	18,025,239	140,255,612	-1.55%
2025-01-09	7.50	7.90	7.48	7.76	7.65	qfq	21,360,794	165,745,870	2.37%
2025-01-08	7.51	7.62	7.25	7.58	7.48	qfq	19,143,572	142,478,240	0.13%
2025-01-07	7.42	7.57	7.38	7.57	7.47	qfq	11,731,774	87,769,678	2.16%
2025-01-06	7.35	7.55	7.22	7.41	7.31	qfq	12,994,981	96,343,003	0.27%
2025-01-03	7.71	7.75	7.37	7.39	7.29	qfq	18,557,265	139,952,759	-3.65%
2025-01-02	7.99	8.06	7.58	7.67	7.57	qfq	20,436,500	159,849,428	-4.13%
2024-12-31	8.28	8.33	7.94	8.00	7.89	qfq	22,068,370	179,295,269	-3.38%
2024-12-30	8.33	8.39	8.16	8.28	8.17	qfq	12,138,824	100,773,526	-1.08%
2024-12-27	8.34	8.43	8.28	8.37	8.26	qfq	15,956,958	133,699,283	0.84%
2024-12-26	8.16	8.36	8.10	8.30	8.19	qfq	14,128,982	117,022,609	1.84%
2024-12-25	8.20	8.26	7.96	8.15	8.04	qfq	15,515,302	125,602,242	-0.73%
2024-12-24	8.11	8.29	8.06	8.21	8.10	qfq	15,379,624	125,807,239	1.48%
2024-12-23	8.44	8.51	8.02	8.09	7.98	qfq	23,688,300	194,720,914	-4.94%
2024-12-20	8.30	8.76	8.26	8.51	8.39	qfq	28,689,530	245,158,433	2.41%
2024-12-19	8.10	8.37	8.06	8.31	8.20	qfq	17,848,941	147,502,509	0.85%
2024-12-18	8.27	8.35	8.18	8.24	8.13	qfq	19,479,220	160,957,306	-0.12%
2024-12-17	8.62	8.69	8.22	8.25	8.14	qfq	31,957,909	267,554,024	-5.06%
2024-12-16	8.83	8.97	8.63	8.69	8.57	qfq	24,367,502	213,975,903	-2.14%
2024-12-13	9.03	9.09	8.86	8.88	8.76	qfq	25,611,540	229,850,778	-2.52%
2024-12-12	9.27	9.29	8.92	9.11	8.99	qfq	35,857,389	325,557,191	-2.46%
2024-12-11	9.30	9.41	9.17	9.34	9.21	qfq	30,615,397	284,003,655	-0.74%
2024-12-10	9.50	9.75	9.30	9.41	9.28	qfq	50,986,695	484,788,517	2.39%
2024-12-09	9.13	9.44	9.12	9.19	9.06	qfq	32,182,007	298,402,197	0.33%
2024-12-06	9.19	9.27	8.93	9.16	9.03	qfq	36,659,261	333,403,926	-0.65%
2024-12-05	9.20	9.38	9.11	9.22	9.09	qfq	39,753,340	365,774,613	-0.32%
2024-12-04	9.52	9.72	9.17	9.25	9.12	qfq	57,159,769	535,735,320	-4.44%
2024-12-03	9.43	10.23	9.28	9.68	9.55	qfq	83,744,984	818,251,704	0.83%
2024-12-02	9.50	9.98	9.38	9.60	9.47	qfq	105,551,846	1,019,614,295	4.69%
2024-11-29	8.57	9.28	8.48	9.17	9.04	qfq	89,524,372	804,880,361	8.01%
2024-11-28	8.70	8.98	8.45	8.49	8.37	qfq	51,221,975	445,962,590	-1.39%
2024-11-27	7.96	8.61	7.74	8.61	8.49	qfq	42,746,680	350,681,195	8.44%
2024-11-26	8.20	8.26	7.91	7.94	7.83	qfq	23,352,000	187,634,261	-3.52%
2024-11-25	8.20	8.35	7.98	8.23	8.12	qfq	23,743,060	193,349,907	0.49%
2024-11-22	8.54	8.67	8.15	8.19	8.08	qfq	37,545,791	315,954,900	-4.21%
2024-11-21	8.47	8.72	8.37	8.55	8.43	qfq	34,971,257	298,749,528	0.35%
2024-11-20	8.12	8.52	8.08	8.52	8.40	qfq	38,931,805	324,054,549	4.28%
2024-11-19	7.85	8.19	7.85	8.17	8.06	qfq	24,596,618	197,523,988	3.55%
2024-11-18	8.28	8.32	7.78	7.89	7.78	qfq	42,345,515	337,986,572	-4.71%
2024-11-15	8.04	8.49	8.01	8.28	8.17	qfq	42,687,000	352,614,783	2.73%
2024-11-14	8.32	8.32	8.03	8.06	7.95	qfq	20,589,055	168,036,024	-3.24%
2024-11-13	8.40	8.48	8.14	8.33	8.22	qfq	27,387,114	226,618,004	-2.00%
2024-11-12	8.61	8.76	8.40	8.50	8.38	qfq	34,319,166	294,715,510	-1.16%
2024-11-11	8.33	8.63	8.33	8.60	8.48	qfq	30,571,834	260,430,288	2.38%
2024-11-08	8.50	8.70	8.37	8.40	8.29	qfq	33,912,347	289,014,531	-0.12%
2024-11-07	8.21	8.41	8.17	8.41	8.30	qfq	28,427,541	237,016,496	2.19%
2024-11-06	8.41	8.41	8.15	8.23	8.12	qfq	27,447,027	227,471,228	-1.44%
2024-11-05	8.00	8.45	7.92	8.35	8.22	qfq	37,928,040	312,368,493	4.24%
2024-11-04	7.74	8.09	7.72	8.01	7.88	qfq	20,547,848	164,280,627	3.22%
2024-11-01	8.16	8.27	7.75	7.76	7.64	qfq	35,522,606	281,872,038	-5.83%
2024-10-31	8.28	8.48	8.19	8.24	8.11	qfq	30,321,218	252,631,659	-0.84%
2024-10-30	8.20	8.39	8.08	8.31	8.18	qfq	29,607,406	243,477,955	0.36%
2024-10-29	8.50	8.56	8.21	8.28	8.15	qfq	39,428,530	329,211,000	-3.72%
2024-10-28	8.17	8.73	8.10	8.60	8.46	qfq	56,754,172	477,842,490	5.52%
2024-10-25	8.02	8.43	7.83	8.15	8.02	qfq	47,328,516	381,759,350	0.37%
2024-10-24	7.98	8.14	7.96	8.12	7.99	qfq	22,813,179	184,235,797	1.50%
2024-10-23	8.03	8.15	7.93	8.00	7.87	qfq	22,660,260	182,172,627	-1.11%
2024-10-22	7.93	8.18	7.87	8.09	7.96	qfq	28,531,600	229,484,154	2.02%
2024-10-21	7.96	8.13	7.86	7.93	7.80	qfq	31,647,491	252,445,762	0.13%
2024-10-18	7.51	8.05	7.49	7.92	7.79	qfq	29,764,564	231,993,207	5.46%
2024-10-17	7.61	7.72	7.51	7.51	7.39	qfq	17,425,081	132,872,931	-0.66%
2024-10-16	7.63	7.76	7.49	7.56	7.44	qfq	25,677,065	195,393,919	-1.82%
2024-10-15	7.90	8.00	7.67	7.70	7.58	qfq	27,982,728	219,715,439	-3.75%
2024-10-14	7.86	8.01	7.56	8.00	7.87	qfq	36,425,942	284,734,090	2.56%
2024-10-11	8.18	8.32	7.67	7.80	7.68	qfq	42,849,714	340,599,571	-5.22%
2024-10-10	8.31	8.59	8.02	8.23	8.10	qfq	51,676,954	430,144,669	-0.84%
2024-10-09	8.20	9.04	7.95	8.30	8.17	qfq	83,928,480	718,920,038	-2.24%
2024-10-08	8.78	8.78	7.70	8.49	8.35	qfq	65,011,321	534,240,250	15.67%
2024-09-30	6.66	7.45	6.52	7.34	7.22	qfq	47,445,468	330,962,129	14.51%
2024-09-27	6.09	6.53	6.09	6.41	6.31	qfq	32,574,519	205,165,412	5.25%
2024-09-26	5.73	6.10	5.70	6.09	5.99	qfq	24,192,764	143,216,356	6.28%
2024-09-25	5.71	5.92	5.71	5.73	5.64	qfq	19,694,406	114,268,346	0.35%
2024-09-24	5.61	5.71	5.41	5.71	5.62	qfq	22,064,059	123,108,650	2.51%
2024-09-23	5.51	5.63	5.47	5.57	5.48	qfq	7,881,500	43,926,727	0.91%
2024-09-20	5.60	5.63	5.48	5.52	5.43	qfq	7,449,487	41,204,777	-0.90%
2024-09-19	5.58	5.65	5.50	5.57	5.48	qfq	8,062,007	44,914,908	0.91%
2024-09-18	5.53	5.62	5.39	5.52	5.43	qfq	6,869,800	37,711,322	-0.54%
2024-09-13	5.65	5.68	5.54	5.55	5.46	qfq	5,678,500	31,802,925	-1.77%
2024-09-12	5.71	5.77	5.65	5.65	5.56	qfq	5,246,616	30,019,881	-0.88%
2024-09-11	5.76	5.76	5.67	5.70	5.61	qfq	4,923,300	28,096,654	-1.21%
2024-09-10	5.72	5.79	5.60	5.77	5.68	qfq	7,490,800	42,660,521	0.70%
2024-09-09	5.72	5.80	5.69	5.73	5.64	qfq	5,248,380	30,107,881	-0.52%
2024-09-06	5.84	5.88	5.74	5.76	5.67	qfq	6,843,180	39,741,320	-1.37%
2024-09-05	5.86	5.92	5.79	5.84	5.75	qfq	9,111,500	53,280,890	-0.68%
2024-09-04	5.81	5.90	5.77	5.88	5.79	qfq	6,624,850	38,656,174	0.51%
2024-09-03	5.77	5.88	5.71	5.85	5.76	qfq	8,028,500	46,665,136	2.09%
2024-09-02	5.82	5.94	5.72	5.73	5.64	qfq	12,694,400	74,076,142	-1.88%
2024-08-30	5.68	5.93	5.64	5.84	5.75	qfq	12,537,400	73,119,366	2.64%
2024-08-29	5.50	5.75	5.49	5.69	5.60	qfq	9,880,600	55,875,891	2.89%
2024-08-28	5.47	5.62	5.46	5.53	5.44	qfq	6,724,900	37,249,295	0.73%
2024-08-27	5.61	5.62	5.45	5.49	5.40	qfq	9,717,458	53,644,396	-2.31%
2024-08-26	5.58	5.68	5.56	5.62	5.53	qfq	6,579,858	36,974,643	0.18%
2024-08-23	5.60	5.68	5.54	5.61	5.52	qfq	8,834,400	49,431,067	-1.23%
2024-08-22	5.93	5.94	5.63	5.68	5.59	qfq	16,552,700	94,302,188	-3.89%
2024-08-21	5.89	5.94	5.86	5.91	5.82	qfq	6,760,721	39,894,214	0.17%
2024-08-20	6.13	6.13	5.84	5.90	5.81	qfq	17,954,468	106,688,327	-3.75%
2024-08-19	6.04	6.14	5.99	6.13	6.03	qfq	10,846,699	66,055,222	2.00%
2024-08-16	5.98	6.06	5.97	6.01	5.91	qfq	7,742,800	46,519,269	0.50%
2024-08-15	5.94	6.04	5.88	5.98	5.88	qfq	10,902,511	65,076,257	0.50%
2024-08-14	6.00	6.01	5.92	5.95	5.85	qfq	5,637,800	33,592,080	-0.83%
2024-08-13	5.91	6.01	5.89	6.00	5.90	qfq	6,974,200	41,582,276	1.01%
2024-08-12	5.94	6.00	5.90	5.94	5.85	qfq	7,001,582	41,610,085	-0.17%
2024-08-09	6.02	6.09	5.94	5.95	5.85	qfq	7,213,519	43,289,210	-0.83%
2024-08-08	5.97	6.06	5.92	6.00	5.90	qfq	7,861,160	47,061,250	-0.17%
2024-08-07	5.96	6.11	5.93	6.01	5.91	qfq	8,795,760	52,745,906	0.50%
2024-08-06	5.99	6.06	5.88	5.98	5.88	qfq	9,974,797	59,458,761	1.01%
2024-08-05	6.10	6.20	5.91	5.92	5.83	qfq	13,756,008	83,076,263	-4.21%
2024-08-02	6.33	6.39	6.16	6.18	6.08	qfq	11,439,105	71,766,738	-3.29%
2024-08-01	6.37	6.44	6.32	6.39	6.29	qfq	13,446,880	85,831,739	0.47%
2024-07-31	6.03	6.39	6.00	6.36	6.26	qfq	21,400,700	133,634,967	5.12%
2024-07-30	5.96	6.07	5.87	6.05	5.95	qfq	10,638,800	63,575,075	0.83%
2024-07-29	6.08	6.09	5.96	6.00	5.90	qfq	10,677,900	64,142,104	-0.99%
2024-07-26	5.95	6.10	5.92	6.06	5.96	qfq	13,357,200	80,778,980	2.54%
2024-07-25	6.02	6.03	5.87	5.91	5.82	qfq	15,485,800	91,839,909	-1.66%
2024-07-24	6.03	6.08	5.96	6.01	5.91	qfq	14,400,149	86,711,595	-0.50%
2024-07-23	6.21	6.28	6.02	6.04	5.94	qfq	14,402,277	88,518,780	-3.36%
2024-07-22	6.32	6.40	6.16	6.25	6.15	qfq	13,791,000	86,109,847	-0.64%
2024-07-19	6.40	6.53	6.27	6.29	6.19	qfq	26,373,603	168,756,995	2.95%
2024-07-18	6.16	6.18	5.95	6.11	6.01	qfq	13,640,033	82,853,507	-1.77%
2024-07-17	6.45	6.48	6.19	6.22	6.12	qfq	14,533,601	91,380,183	-4.01%
2024-07-16	6.44	6.55	6.40	6.48	6.38	qfq	10,418,200	67,492,015	0.00%
2024-07-15	6.53	6.60	6.44	6.48	6.38	qfq	9,459,700	61,587,998	-1.52%
2024-07-12	6.54	6.61	6.48	6.58	6.47	qfq	9,854,900	64,518,980	0.30%
2024-07-11	6.55	6.64	6.46	6.56	6.46	qfq	17,319,000	113,563,034	1.55%
2024-07-10	6.45	6.62	6.39	6.46	6.36	qfq	15,419,741	100,442,503	0.16%
2024-07-09	6.12	6.46	6.11	6.45	6.35	qfq	18,172,900	114,794,191	5.05%
2024-07-08	6.25	6.25	6.10	6.14	6.04	qfq	10,619,800	65,372,874	-1.76%
2024-07-05	6.18	6.29	6.05	6.25	6.15	qfq	16,275,400	100,252,556	1.46%
2024-07-04	6.30	6.52	6.16	6.16	6.06	qfq	19,869,000	125,702,691	-1.44%
2024-07-03	6.26	6.34	6.20	6.25	6.15	qfq	13,965,100	87,329,661	-0.16%
2024-07-02	6.40	6.43	6.16	6.26	6.16	qfq	19,982,300	125,090,241	-2.19%
2024-07-01	6.48	6.51	6.28	6.40	6.30	qfq	18,887,760	120,398,768	-1.69%
2024-06-28	6.39	6.57	6.37	6.51	6.41	qfq	13,414,400	87,183,539	1.88%
2024-06-27	6.70	6.72	6.35	6.39	6.29	qfq	17,256,700	112,356,802	-5.33%
2024-06-26	6.55	6.77	6.42	6.75	6.64	qfq	14,875,700	98,559,254	3.21%
2024-06-25	6.55	6.77	6.46	6.54	6.44	qfq	13,609,914	89,915,946	-0.30%
2024-06-24	6.79	6.82	6.53	6.56	6.46	qfq	16,148,400	107,356,338	-4.65%
2024-06-21	6.91	6.96	6.77	6.88	6.77	qfq	18,090,900	124,100,392	-1.15%
2024-06-20	6.78	7.04	6.77	6.96	6.85	qfq	29,831,400	207,351,720	2.05%
2024-06-19	6.87	6.92	6.82	6.82	6.71	qfq	10,848,400	74,376,391	-1.02%
2024-06-18	6.73	6.89	6.69	6.89	6.78	qfq	15,666,241	107,069,496	2.38%
2024-06-17	6.55	6.84	6.52	6.73	6.62	qfq	16,214,019	108,874,304	2.28%
2024-06-14	6.37	6.62	6.32	6.58	6.47	qfq	12,952,080	84,303,083	2.49%
2024-06-13	6.51	6.58	6.38	6.42	6.32	qfq	7,751,700	50,021,419	-1.23%
2024-06-12	6.45	6.59	6.42	6.50	6.40	qfq	11,047,996	72,032,539	0.15%
2024-06-11	6.41	6.65	6.28	6.49	6.39	qfq	14,402,750	92,455,720	0.93%
2024-06-07	6.40	6.45	6.33	6.43	6.33	qfq	10,763,300	68,842,152	1.58%
2024-06-06	6.52	6.63	6.26	6.33	6.23	qfq	19,632,650	125,138,305	-3.65%
2024-06-05	6.67	6.70	6.56	6.57	6.47	qfq	11,228,800	74,341,811	-2.09%
2024-06-04	6.73	6.79	6.57	6.71	6.60	qfq	14,562,276	96,892,633	-0.74%
2024-06-03	6.87	6.93	6.68	6.76	6.65	qfq	13,973,000	95,072,967	-1.74%
2024-05-31	6.72	6.92	6.72	6.88	6.77	qfq	15,058,800	103,207,026	2.38%
2024-05-30	6.72	6.83	6.69	6.72	6.61	qfq	10,496,600	70,914,947	-0.74%
2024-05-29	6.65	6.81	6.65	6.77	6.66	qfq	10,225,900	68,957,309	0.89%
2024-05-28	6.80	6.84	6.69	6.71	6.60	qfq	12,254,800	82,474,073	-1.90%
2024-05-27	6.70	6.87	6.64	6.84	6.73	qfq	16,460,200	111,051,765	2.70%
2024-05-24	6.68	6.76	6.60	6.66	6.55	qfq	12,953,219	86,678,224	0.15%
2024-05-23	6.78	6.79	6.60	6.65	6.54	qfq	16,892,928	112,943,665	-2.21%
2024-05-22	6.90	6.95	6.77	6.80	6.69	qfq	15,041,000	102,795,380	-1.88%
2024-05-21	6.86	6.95	6.81	6.93	6.82	qfq	14,451,569	99,477,427	0.29%
2024-05-20	7.13	7.15	6.82	6.91	6.80	qfq	31,270,688	217,814,855	-3.22%
2024-05-17	7.09	7.23	7.06	7.14	7.03	qfq	14,969,010	106,784,524	0.85%
2024-05-16	7.03	7.19	7.01	7.08	6.97	qfq	16,128,800	114,389,265	1.43%
2024-05-15	7.08	7.15	6.96	6.98	6.87	qfq	15,059,300	105,978,424	-2.24%
2024-05-14	7.03	7.18	7.02	7.14	7.03	qfq	18,996,518	135,199,868	1.42%
2024-05-13	6.98	7.16	6.93	7.04	6.93	qfq	20,420,280	143,985,331	-1.12%
2024-05-10	7.38	7.38	7.07	7.12	7.01	qfq	37,797,192	270,344,192	-3.78%
2024-05-09	7.36	7.43	7.27	7.40	7.28	qfq	21,132,457	155,559,739	-0.27%
2024-05-08	7.45	7.63	7.36	7.42	7.30	qfq	24,525,137	183,308,039	-1.07%
2024-05-07	7.57	7.65	7.41	7.50	7.38	qfq	37,689,987	283,114,283	-2.60%
2024-05-06	7.35	7.84	7.17	7.70	7.58	qfq	53,284,244	398,587,672	5.91%
2024-04-30	6.96	7.34	6.90	7.27	7.15	qfq	44,278,081	318,286,876	4.91%
2024-04-29	6.97	7.08	6.87	6.93	6.82	qfq	35,661,000	247,533,756	-0.86%
2024-04-26	6.65	7.00	6.61	6.99	6.88	qfq	37,734,040	260,465,207	4.64%
2024-04-25	6.78	6.96	6.63	6.68	6.57	qfq	40,936,512	277,722,752	-1.33%
2024-04-24	6.85	7.08	6.67	6.77	6.66	qfq	62,894,563	434,242,276	0.59%
2024-04-23	6.85	6.85	6.63	6.73	6.62	qfq	31,227,000	209,341,882	-1.32%
2024-04-22	6.42	6.87	6.32	6.82	6.71	qfq	47,239,398	317,107,893	5.41%
2024-04-19	6.43	6.66	6.33	6.47	6.37	qfq	23,243,507	150,441,061	-0.77%
2024-04-18	6.47	6.65	6.37	6.52	6.36	qfq	26,722,148	174,680,097	0.00%
2024-04-17	5.97	6.54	5.95	6.52	6.36	qfq	37,034,523	232,643,051	13.00%
2024-04-16	6.23	6.25	5.74	5.77	5.63	qfq	32,568,912	193,336,127	-8.41%
2024-04-15	6.45	6.51	6.16	6.30	6.14	qfq	27,646,437	175,478,818	-2.93%
2024-04-12	6.52	6.62	6.39	6.49	6.33	qfq	33,349,911	216,537,214	-1.96%
2024-04-11	6.29	6.68	6.22	6.62	6.46	qfq	46,088,971	297,586,599	3.44%
2024-04-10	6.19	6.52	6.15	6.40	6.24	qfq	44,467,036	284,255,749	3.90%
2024-04-09	6.13	6.20	6.07	6.16	6.01	qfq	11,169,376	68,416,205	0.16%
2024-04-08	6.08	6.25	6.07	6.15	6.00	qfq	14,166,261	87,754,278	0.16%
2024-04-03	6.18	6.21	6.05	6.14	5.99	qfq	10,944,300	66,933,794	-1.29%
2024-04-02	6.21	6.27	6.14	6.22	6.07	qfq	11,061,013	68,719,382	-0.16%
2024-04-01	6.10	6.26	6.10	6.23	6.08	qfq	13,890,620	86,133,635	2.30%
2024-03-29	6.02	6.13	5.97	6.09	5.94	qfq	9,711,400	58,739,925	1.50%
2024-03-28	5.91	6.09	5.90	6.00	5.85	qfq	9,634,219	57,949,270	1.52%
2024-03-27	6.14	6.14	5.88	5.91	5.76	qfq	12,602,900	76,018,002	-3.75%
2024-03-26	6.04	6.17	6.01	6.14	5.99	qfq	12,621,608	76,803,216	1.82%
2024-03-25	6.13	6.20	6.02	6.03	5.88	qfq	12,898,500	79,011,983	-1.95%
2024-03-22	6.25	6.25	6.10	6.15	6.00	qfq	16,064,462	99,086,401	-0.81%
2024-03-21	6.35	6.37	6.16	6.20	6.05	qfq	23,588,940	146,922,071	-2.82%
2024-03-20	6.28	6.39	6.25	6.38	6.22	qfq	15,581,780	98,837,872	1.59%
2024-03-19	6.24	6.33	6.21	6.28	6.12	qfq	12,986,518	81,560,235	0.32%
2024-03-18	6.26	6.32	6.20	6.26	6.10	qfq	17,234,650	107,944,133	1.46%
2024-03-15	6.07	6.18	6.02	6.17	6.02	qfq	14,124,608	86,418,211	1.48%
2024-03-14	6.08	6.16	6.00	6.08	5.93	qfq	13,539,240	82,312,500	-0.33%
2024-03-13	6.10	6.17	6.05	6.10	5.95	qfq	14,100,080	86,053,193	-0.33%
2024-03-12	5.99	6.12	5.91	6.12	5.97	qfq	21,668,250	130,697,228	3.55%
2024-03-11	5.79	5.92	5.77	5.91	5.76	qfq	10,434,400	61,179,790	1.72%
2024-03-08	5.76	5.82	5.70	5.81	5.67	qfq	7,823,720	45,101,040	0.52%
2024-03-07	5.85	5.93	5.76	5.78	5.64	qfq	13,327,580	78,067,293	-0.17%
2024-03-06	5.74	5.87	5.68	5.79	5.65	qfq	9,662,900	55,848,496	0.87%
2024-03-05	5.84	5.84	5.66	5.74	5.60	qfq	14,901,551	85,488,131	-2.21%
2024-03-04	5.93	5.98	5.79	5.87	5.72	qfq	13,780,000	80,695,624	-1.51%
2024-03-01	5.91	5.97	5.83	5.96	5.81	qfq	14,534,828	85,896,881	1.71%
2024-02-29	5.53	5.87	5.50	5.86	5.71	qfq	15,946,331	91,458,304	5.78%
2024-02-28	5.98	6.02	5.51	5.54	5.40	qfq	23,636,883	137,600,602	-7.20%
2024-02-27	5.76	5.98	5.73	5.97	5.82	qfq	15,608,665	92,377,963	3.11%
2024-02-26	5.72	5.91	5.69	5.79	5.65	qfq	15,797,116	91,502,515	1.22%
2024-02-23	5.63	5.74	5.56	5.72	5.58	qfq	13,097,451	73,860,663	1.60%
2024-02-22	5.55	5.65	5.53	5.63	5.49	qfq	10,999,600	61,573,749	0.72%
2024-02-21	5.43	5.72	5.40	5.59	5.45	qfq	18,004,668	101,180,178	2.19%
2024-02-20	5.50	5.50	5.40	5.47	5.33	qfq	9,274,184	50,473,591	-1.62%
2024-02-19	5.53	5.59	5.41	5.56	5.42	qfq	15,667,908	86,535,409	1.46%
2024-02-08	5.07	5.48	5.07	5.48	5.34	qfq	18,388,899	97,697,233	8.09%
2024-02-07	4.98	5.23	4.90	5.07	4.94	qfq	19,354,814	98,436,688	2.42%
2024-02-06	4.61	5.06	4.42	4.95	4.83	qfq	15,866,528	76,197,754	7.38%
2024-02-05	4.87	4.87	4.35	4.61	4.50	qfq	17,087,900	79,316,525	-6.49%
2024-02-02	5.08	5.17	4.75	4.93	4.81	qfq	12,926,480	64,162,164	-2.76%
2024-02-01	5.02	5.17	4.96	5.07	4.94	qfq	9,739,700	49,418,657	-0.20%
2024-01-31	5.32	5.36	5.07	5.08	4.95	qfq	12,502,500	64,915,635	-4.69%
2024-01-30	5.44	5.54	5.31	5.33	5.20	qfq	8,769,200	47,526,528	-2.56%
2024-01-29	5.70	5.74	5.45	5.47	5.33	qfq	11,174,620	61,938,444	-4.20%
2024-01-26	5.79	5.84	5.69	5.71	5.57	qfq	12,286,600	70,845,209	-1.89%
2024-01-25	5.70	5.83	5.62	5.82	5.68	qfq	14,487,496	83,408,699	1.93%
2024-01-24	5.60	5.72	5.48	5.71	5.57	qfq	13,940,300	78,229,563	1.96%
2024-01-23	5.52	5.63	5.46	5.60	5.46	qfq	12,618,920	69,938,641	0.90%
2024-01-22	5.76	5.81	5.51	5.55	5.41	qfq	17,379,240	98,230,848	-3.98%
2024-01-19	5.93	5.95	5.77	5.78	5.64	qfq	10,236,900	59,828,512	-2.86%
2024-01-18	5.98	6.02	5.76	5.95	5.80	qfq	17,035,200	100,206,187	-1.00%
2024-01-17	6.14	6.16	6.01	6.01	5.86	qfq	10,203,000	62,031,430	-3.22%
2024-01-16	6.13	6.21	6.05	6.21	6.06	qfq	10,915,700	66,983,466	1.14%
2024-01-15	6.13	6.23	6.06	6.14	5.99	qfq	10,044,908	61,769,631	-0.97%
2024-01-12	6.39	6.43	6.19	6.20	6.05	qfq	17,272,960	108,767,361	-2.97%
2024-01-11	6.26	6.41	6.23	6.39	6.23	qfq	15,645,148	99,061,886	1.91%
2024-01-10	6.35	6.44	6.20	6.27	6.11	qfq	18,374,508	115,846,586	-1.88%
2024-01-09	6.29	6.54	6.29	6.39	6.23	qfq	22,334,576	143,256,555	1.59%
2024-01-08	6.30	6.37	6.22	6.29	6.13	qfq	13,921,208	87,711,887	-0.47%
2024-01-05	6.52	6.55	6.28	6.32	6.16	qfq	20,522,400	131,407,836	-3.22%
2024-01-04	6.57	6.63	6.48	6.53	6.37	qfq	18,126,550	118,684,352	-0.76%
2024-01-03	6.73	6.75	6.48	6.58	6.42	qfq	21,845,850	143,700,797	-1.79%
2024-01-02	6.83	6.92	6.68	6.70	6.53	qfq	26,394,662	179,329,044	-1.33%
2023-12-29	6.60	6.80	6.54	6.79	6.62	qfq	28,425,750	190,911,254	1.95%
2023-12-28	6.27	6.68	6.18	6.66	6.49	qfq	37,050,600	241,288,024	5.55%
2023-12-27	6.37	6.42	6.19	6.31	6.15	qfq	26,653,585	167,204,576	-1.10%
2023-12-26	6.69	6.76	6.38	6.38	6.22	qfq	34,811,834	226,401,888	-4.20%
2023-12-25	6.56	6.79	6.43	6.66	6.49	qfq	59,321,100	393,502,778	0.45%
2023-12-22	6.76	7.15	6.51	6.63	6.47	qfq	91,583,517	627,700,655	7.46%
2023-12-21	6.15	6.21	6.00	6.17	6.02	qfq	12,674,217	77,332,430	0.16%
2023-12-20	6.32	6.35	6.15	6.16	6.01	qfq	11,768,634	73,339,479	-2.84%
2023-12-19	6.33	6.38	6.23	6.34	6.18	qfq	7,308,334	46,192,278	0.48%
2023-12-18	6.38	6.45	6.30	6.31	6.15	qfq	7,673,537	48,657,586	-0.63%
2023-12-15	6.52	6.52	6.34	6.35	6.19	qfq	10,111,100	64,755,702	-2.01%
2023-12-14	6.60	6.63	6.45	6.48	6.32	qfq	13,656,600	89,299,782	-1.82%
2023-12-13	6.46	6.74	6.42	6.60	6.44	qfq	23,739,800	156,983,400	2.64%
2023-12-12	6.44	6.47	6.38	6.43	6.27	qfq	9,029,668	57,971,279	-0.16%
2023-12-11	6.33	6.46	6.26	6.44	6.28	qfq	11,843,201	75,738,479	1.74%
2023-12-08	6.50	6.59	6.31	6.33	6.17	qfq	22,789,569	145,716,540	-2.76%
2023-12-07	6.60	6.68	6.50	6.51	6.35	qfq	15,098,856	99,237,882	-1.66%
2023-12-06	6.70	6.84	6.60	6.62	6.46	qfq	20,677,956	138,115,193	-1.19%
2023-12-05	6.90	6.90	6.69	6.70	6.53	qfq	29,662,400	201,279,527	-3.74%
2023-12-04	6.67	7.01	6.57	6.96	6.79	qfq	50,195,656	345,684,485	4.35%
2023-12-01	6.52	6.71	6.42	6.67	6.50	qfq	31,047,720	205,009,168	2.30%
2023-11-30	6.57	6.63	6.42	6.52	6.36	qfq	21,313,300	138,618,521	-1.66%
2023-11-29	6.72	6.78	6.58	6.63	6.47	qfq	28,974,420	193,269,298	-2.21%
2023-11-28	6.68	6.90	6.61	6.78	6.61	qfq	48,864,560	329,814,765	2.88%
2023-11-27	6.49	6.66	6.46	6.59	6.43	qfq	25,778,299	169,600,763	2.33%
2023-11-24	6.53	6.54	6.39	6.44	6.28	qfq	17,672,100	114,039,956	-2.13%
2023-11-23	6.35	6.62	6.33	6.58	6.42	qfq	25,388,600	165,624,141	3.62%
2023-11-22	6.45	6.50	6.32	6.35	6.19	qfq	21,821,800	139,847,225	-2.31%
2023-11-21	6.59	6.63	6.46	6.50	6.34	qfq	22,026,700	144,008,608	-1.07%
2023-11-20	6.64	6.65	6.54	6.57	6.41	qfq	17,855,421	117,415,374	-0.61%
2023-11-17	6.55	6.65	6.47	6.61	6.45	qfq	19,889,100	131,053,503	1.23%
2023-11-16	6.58	6.68	6.51	6.53	6.37	qfq	20,415,200	134,106,614	-1.06%
2023-11-15	6.55	6.60	6.40	6.60	6.44	qfq	24,759,787	161,389,480	1.38%
2023-11-14	6.38	6.51	6.30	6.51	6.35	qfq	20,848,476	134,236,773	1.24%
2023-11-13	6.38	6.50	6.35	6.43	6.27	qfq	22,243,000	142,803,051	0.78%
2023-11-10	6.50	6.56	6.35	6.38	6.22	qfq	28,603,912	183,727,098	-2.60%
2023-11-09	6.59	6.68	6.50	6.55	6.39	qfq	28,993,320	190,712,206	-1.06%
2023-11-08	6.80	6.81	6.55	6.62	6.46	qfq	45,679,408	303,575,741	-2.65%
2023-11-07	6.54	7.18	6.49	6.80	6.63	qfq	77,700,316	530,117,516	4.13%
2023-11-06	6.16	6.66	6.14	6.53	6.37	qfq	48,413,278	311,272,386	6.01%
2023-11-03	6.16	6.22	6.09	6.16	6.01	qfq	25,338,140	156,005,657	-0.16%
2023-11-02	6.26	6.32	6.15	6.17	6.02	qfq	36,569,882	227,498,924	-2.83%
2023-11-01	6.09	6.38	6.09	6.35	6.19	qfq	46,226,660	289,746,825	4.27%
2023-10-31	6.04	6.26	6.03	6.09	5.94	qfq	31,590,980	193,914,220	0.16%
2023-10-30	5.98	6.10	5.92	6.08	5.93	qfq	34,111,062	205,677,116	1.00%
2023-10-27	5.96	6.12	5.93	6.02	5.87	qfq	44,809,568	270,561,668	1.52%
2023-10-26	5.70	5.94	5.60	5.93	5.78	qfq	27,908,068	161,902,537	3.13%
2023-10-25	5.63	5.83	5.63	5.75	5.61	qfq	13,955,800	80,368,257	2.13%
2023-10-24	5.49	5.67	5.49	5.63	5.49	qfq	12,614,100	70,688,256	2.36%
2023-10-23	5.59	5.70	5.46	5.50	5.36	qfq	15,664,100	87,085,042	-2.65%
2023-10-20	5.65	5.82	5.62	5.65	5.51	qfq	14,616,300	83,304,273	-0.35%
2023-10-19	5.76	5.78	5.63	5.67	5.53	qfq	16,822,620	95,916,878	-2.58%
2023-10-18	5.68	5.89	5.65	5.82	5.68	qfq	25,379,540	147,514,945	2.28%
2023-10-17	5.76	5.77	5.65	5.69	5.55	qfq	8,832,200	50,244,635	-1.04%
2023-10-16	5.80	5.84	5.72	5.75	5.61	qfq	11,486,340	66,359,814	-1.54%
2023-10-13	5.82	5.91	5.81	5.84	5.70	qfq	13,437,438	78,741,435	-0.17%
2023-10-12	5.74	5.90	5.73	5.85	5.70	qfq	15,698,800	91,630,135	2.09%
2023-10-11	5.81	5.83	5.71	5.73	5.59	qfq	10,474,900	60,215,954	-1.55%
2023-10-10	5.78	5.84	5.75	5.82	5.68	qfq	14,165,907	82,052,931	0.69%
2023-10-09	5.65	5.82	5.65	5.78	5.64	qfq	18,147,490	104,657,842	1.94%
2023-09-28	5.49	5.70	5.48	5.67	5.53	qfq	18,186,900	102,543,165	3.66%
2023-09-27	5.49	5.54	5.44	5.47	5.33	qfq	8,396,342	46,127,405	-0.55%
2023-09-26	5.50	5.56	5.45	5.50	5.36	qfq	8,295,200	45,736,756	-0.18%
2023-09-25	5.50	5.59	5.45	5.51	5.37	qfq	11,244,220	62,153,456	0.36%
2023-09-22	5.37	5.51	5.34	5.49	5.35	qfq	10,603,120	57,687,842	2.43%
2023-09-21	5.38	5.44	5.32	5.36	5.23	qfq	11,249,600	60,449,491	-0.92%
2023-09-20	5.49	5.54	5.40	5.41	5.28	qfq	10,583,208	57,648,858	-1.64%
2023-09-19	5.60	5.62	5.47	5.50	5.36	qfq	12,991,200	71,718,910	-2.31%
2023-09-18	5.40	5.73	5.38	5.63	5.49	qfq	21,374,500	119,828,462	4.07%
2023-09-15	5.53	5.53	5.38	5.41	5.28	qfq	12,388,200	67,201,829	-1.64%
2023-09-14	5.58	5.59	5.45	5.50	5.36	qfq	13,249,908	73,035,969	-2.14%
2023-09-13	5.74	5.75	5.55	5.62	5.48	qfq	15,762,008	88,720,054	-2.43%
2023-09-12	5.71	5.81	5.69	5.76	5.62	qfq	15,499,700	89,254,655	0.88%
2023-09-11	5.64	5.73	5.59	5.71	5.57	qfq	13,899,600	78,796,835	1.24%
2023-09-08	5.63	5.66	5.60	5.64	5.50	qfq	10,465,300	58,940,759	0.36%
2023-09-07	5.73	5.75	5.60	5.62	5.48	qfq	15,322,700	86,813,462	-2.60%
2023-09-06	5.68	5.77	5.68	5.77	5.63	qfq	14,988,277	85,917,417	1.05%
2023-09-05	5.67	5.73	5.66	5.71	5.57	qfq	12,990,300	73,996,319	0.00%
2023-09-04	5.67	5.72	5.62	5.71	5.57	qfq	13,356,700	75,808,565	1.06%
2023-09-01	5.65	5.69	5.60	5.65	5.51	qfq	15,990,900	90,267,660	0.53%
2023-08-31	5.69	5.69	5.60	5.62	5.48	qfq	14,106,700	79,452,089	-1.06%
2023-08-30	5.60	5.74	5.59	5.68	5.54	qfq	25,743,900	146,163,750	0.53%
2023-08-29	5.31	5.65	5.31	5.65	5.51	qfq	34,560,288	192,012,981	5.61%
2023-08-28	5.74	5.74	5.33	5.35	5.22	qfq	25,210,838	137,589,112	1.33%
2023-08-25	5.37	5.46	5.26	5.28	5.15	qfq	26,747,180	143,276,497	0.96%
2023-08-24	5.21	5.29	5.16	5.23	5.10	qfq	12,154,108	63,638,155	1.55%
2023-08-23	5.30	5.33	5.15	5.15	5.02	qfq	14,343,308	74,653,165	-3.74%
2023-08-22	5.35	5.38	5.20	5.35	5.22	qfq	14,643,276	77,617,630	1.13%
2023-08-21	5.32	5.42	5.28	5.29	5.16	qfq	12,946,096	69,271,585	0.38%
2023-08-18	5.34	5.40	5.26	5.27	5.14	qfq	9,882,200	52,650,020	-1.86%
2023-08-17	5.20	5.42	5.19	5.37	5.24	qfq	17,159,908	91,212,705	2.29%
2023-08-16	5.36	5.38	5.24	5.25	5.12	qfq	12,884,400	68,234,982	-2.42%
2023-08-15	5.45	5.48	5.32	5.38	5.25	qfq	12,553,000	67,443,769	-1.28%
2023-08-14	5.35	5.45	5.31	5.45	5.31	qfq	16,497,580	88,641,530	0.37%
2023-08-11	5.57	5.58	5.43	5.43	5.30	qfq	16,503,608	90,485,823	-2.69%
2023-08-10	5.55	5.61	5.52	5.58	5.44	qfq	16,878,008	94,031,924	0.72%
2023-08-09	5.57	5.62	5.53	5.54	5.40	qfq	15,168,200	84,466,486	-1.07%
2023-08-08	5.68	5.80	5.58	5.60	5.46	qfq	21,702,500	122,888,632	-1.75%
2023-08-07	5.78	5.87	5.67	5.70	5.56	qfq	29,382,708	168,245,396	-2.56%
2023-08-04	6.01	6.03	5.83	5.85	5.70	qfq	35,394,304	208,252,627	-1.85%
2023-08-03	6.10	6.10	5.90	5.96	5.81	qfq	44,060,600	262,916,347	-3.40%
2023-08-02	6.15	6.21	6.03	6.17	6.02	qfq	47,110,696	287,615,515	-1.44%
2023-08-01	6.03	6.44	5.92	6.26	6.10	qfq	85,169,902	531,364,390	3.99%
2023-07-31	6.13	6.26	5.97	6.02	5.87	qfq	71,292,188	433,924,315	-1.95%
2023-07-28	5.65	6.50	5.50	6.14	5.99	qfq	104,199,222	631,312,745	10.23%
2023-07-27	5.39	5.79	5.39	5.57	5.43	qfq	56,757,900	317,828,872	4.90%
2023-07-26	5.51	5.52	5.27	5.31	5.18	qfq	27,702,838	148,835,403	-4.32%
2023-07-25	5.35	5.58	5.35	5.55	5.41	qfq	34,317,608	188,424,485	4.72%
2023-07-24	5.37	5.44	5.27	5.30	5.17	qfq	26,157,823	139,351,550	-2.57%
2023-07-21	5.48	5.67	5.41	5.44	5.30	qfq	35,727,088	197,151,878	0.37%
2023-07-20	5.54	5.75	5.40	5.42	5.29	qfq	40,823,147	227,759,618	-1.28%
2023-07-19	5.84	5.88	5.43	5.49	5.35	qfq	68,758,607	386,402,598	-9.11%
2023-07-18	6.07	6.40	6.01	6.04	5.89	qfq	56,863,857	352,006,532	-1.63%