SECURITY DETAIL · RAW DATA

ST雪浪300385.SZ

ASZSECNYSTOCK

最近收盘价10.582026-07-17

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）5,644,200

成交额（元）60,742,697

日线记录722

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 0 条

复权因子 722 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
最近三年无公司行动记录

DAILY BARS

全部 722 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.96	11.17	10.41	10.58	10.58	qfq	5,644,200	60,742,697	-3.47%
2026-07-16	10.71	11.37	10.62	10.96	10.96	qfq	5,803,220	64,378,363	0.09%
2026-07-15	10.58	11.38	10.32	10.95	10.95	qfq	7,499,220	80,592,343	3.69%
2026-07-14	10.45	10.99	10.44	10.56	10.56	qfq	6,707,200	71,670,450	-3.47%
2026-07-13	11.40	11.60	10.90	10.94	10.94	qfq	7,460,300	83,256,001	-7.29%
2026-07-10	11.32	12.35	11.23	11.80	11.80	qfq	9,940,544	117,142,456	5.17%
2026-07-09	10.88	11.35	10.69	11.22	11.22	qfq	5,713,700	63,202,742	1.72%
2026-07-08	11.51	11.65	11.00	11.03	11.03	qfq	7,105,832	79,654,589	-4.91%
2026-07-07	11.20	11.69	10.68	11.60	11.60	qfq	8,286,300	93,343,570	3.57%
2026-07-06	12.55	12.55	11.18	11.20	11.20	qfq	11,300,264	130,595,334	-12.29%
2026-07-03	12.02	12.98	11.66	12.77	12.77	qfq	11,681,200	142,101,991	4.50%
2026-07-02	12.28	12.83	11.88	12.22	12.22	qfq	17,009,664	209,994,060	0.99%
2026-07-01	10.33	12.10	10.25	12.10	12.10	qfq	11,314,264	129,043,298	20.04%
2026-06-30	9.68	10.29	9.48	10.08	10.08	qfq	7,222,849	71,564,019	2.65%
2026-06-29	10.52	10.55	9.50	9.82	9.82	qfq	10,801,264	106,760,953	-3.91%
2026-06-26	10.17	10.92	10.09	10.22	10.22	qfq	13,464,805	140,616,785	0.29%
2026-06-25	11.68	11.71	9.76	10.19	10.19	qfq	20,076,628	211,760,573	-12.98%
2026-06-24	12.44	12.58	11.58	11.71	11.71	qfq	11,265,168	135,777,765	-7.28%
2026-06-23	12.29	12.90	12.29	12.63	12.63	qfq	6,950,159	88,202,852	0.96%
2026-06-22	13.36	13.40	12.30	12.51	12.51	qfq	11,326,981	143,657,155	-6.71%
2026-06-18	13.20	14.05	12.93	13.41	13.41	qfq	8,458,084	114,543,112	0.37%
2026-06-17	13.72	13.85	13.30	13.36	13.36	qfq	10,132,940	136,427,874	-4.37%
2026-06-16	14.30	14.53	13.97	13.97	13.97	qfq	8,237,700	116,372,377	-4.05%
2026-06-15	14.15	14.78	14.12	14.56	14.56	qfq	6,139,190	88,876,572	0.55%
2026-06-12	14.49	14.84	14.38	14.48	14.48	qfq	7,370,400	107,801,950	1.33%
2026-06-11	13.65	14.58	13.65	14.29	14.29	qfq	6,463,160	91,106,207	2.58%
2026-06-10	14.49	14.65	13.83	13.93	13.93	qfq	7,285,000	102,839,488	-4.59%
2026-06-09	14.30	14.68	14.14	14.60	14.60	qfq	5,928,300	85,509,701	1.32%
2026-06-08	14.50	15.19	14.36	14.41	14.41	qfq	9,253,200	136,353,056	-4.32%
2026-06-05	14.59	15.33	14.31	15.06	15.06	qfq	11,144,620	165,635,068	4.66%
2026-06-04	14.42	14.87	14.37	14.39	14.39	qfq	6,256,800	91,040,704	-0.69%
2026-06-03	14.61	14.87	14.42	14.49	14.49	qfq	7,176,920	104,472,201	-2.09%
2026-06-02	14.50	14.94	14.38	14.80	14.80	qfq	7,307,416	107,459,361	1.02%
2026-06-01	14.70	14.95	14.33	14.65	14.65	qfq	8,097,296	118,269,794	-1.15%
2026-05-29	14.98	15.42	14.26	14.82	14.82	qfq	13,604,628	201,054,073	-1.59%
2026-05-28	13.32	15.39	13.30	15.06	15.06	qfq	18,270,777	263,533,512	12.56%
2026-05-27	14.01	14.08	13.15	13.38	13.38	qfq	12,406,404	167,965,809	-4.63%
2026-05-26	14.18	14.60	13.81	14.03	14.03	qfq	10,675,875	150,832,181	-3.17%
2026-05-25	14.71	15.09	14.40	14.49	14.49	qfq	8,987,348	132,055,433	-1.23%
2026-05-22	14.11	15.06	13.99	14.67	14.67	qfq	11,125,100	163,023,158	3.67%
2026-05-21	14.91	15.20	14.15	14.15	14.15	qfq	11,517,720	168,907,841	-4.97%
2026-05-20	14.70	15.06	14.52	14.89	14.89	qfq	8,541,131	125,797,443	0.27%
2026-05-19	14.92	15.00	14.29	14.85	14.85	qfq	9,639,044	141,412,519	0.07%
2026-05-18	15.16	15.47	14.57	14.84	14.84	qfq	15,550,136	231,519,198	-4.13%
2026-05-15	15.54	15.76	15.14	15.48	15.48	qfq	10,851,320	167,769,740	0.45%
2026-05-14	15.90	15.90	15.39	15.41	15.41	qfq	13,051,808	203,616,033	-3.75%
2026-05-13	15.90	16.42	15.76	16.01	16.01	qfq	10,553,116	169,272,597	0.00%
2026-05-12	16.16	16.38	15.58	16.01	16.01	qfq	13,314,189	211,332,167	-1.90%
2026-05-11	16.52	17.07	16.25	16.32	16.32	qfq	17,504,435	289,859,546	-1.09%
2026-05-08	15.80	16.68	15.80	16.50	16.50	qfq	15,906,987	257,979,183	3.90%
2026-05-07	15.80	16.41	15.58	15.88	15.88	qfq	13,166,812	210,123,042	-0.63%
2026-05-06	15.99	16.18	15.57	15.98	15.98	qfq	19,128,296	302,072,303	-1.42%
2026-04-30	15.18	16.50	15.18	16.21	16.21	qfq	20,239,356	323,688,225	7.49%
2026-04-29	14.85	15.39	14.80	15.08	15.08	qfq	11,052,859	166,756,967	0.07%
2026-04-28	15.50	15.92	15.01	15.07	15.07	qfq	17,903,350	276,212,655	-1.70%
2026-04-27	14.68	15.46	14.68	15.33	15.33	qfq	19,252,245	291,394,918	7.88%
2026-04-24	14.60	14.80	14.03	14.21	14.21	qfq	18,110,738	260,138,932	-5.27%
2026-04-23	15.65	16.02	14.61	15.00	15.00	qfq	20,371,081	312,831,300	-4.82%
2026-04-22	15.80	16.25	15.50	15.76	15.76	qfq	20,875,884	329,861,566	-2.84%
2026-04-21	16.59	17.00	15.82	16.22	16.22	qfq	27,289,999	447,791,310	-1.76%
2026-04-20	16.80	17.16	16.01	16.51	16.51	qfq	36,557,476	607,317,684	3.64%
2026-04-17	14.45	16.49	14.42	15.93	15.93	qfq	33,465,794	523,781,930	10.47%
2026-04-16	13.73	14.95	13.73	14.42	14.42	qfq	31,405,019	452,167,067	5.10%
2026-04-15	13.80	14.57	13.54	13.72	13.72	qfq	41,079,491	574,324,134	0.00%
2026-04-14	14.50	15.00	13.30	13.72	13.72	qfq	66,888,139	930,343,754	-7.30%
2026-04-10	15.00	15.46	14.56	14.80	14.80	qfq	29,413,702	440,755,759	-1.99%
2026-04-09	16.01	16.30	14.85	15.10	15.10	qfq	34,230,528	521,501,147	-6.79%
2026-04-08	15.79	16.82	15.79	16.20	16.20	qfq	39,679,682	648,155,618	4.85%
2026-04-07	15.67	16.39	15.41	15.45	15.45	qfq	33,181,407	524,837,729	-2.59%
2026-04-03	17.50	18.15	15.66	15.86	15.86	qfq	56,229,724	929,655,905	-10.60%
2026-04-02	18.66	19.33	17.41	17.74	17.74	qfq	49,723,598	903,241,623	-5.13%
2026-04-01	21.05	21.34	18.37	18.70	18.70	qfq	61,425,187	1,174,952,741	-9.31%
2026-03-31	19.82	22.10	19.42	20.62	20.62	qfq	79,411,135	1,648,635,613	4.04%
2026-03-30	15.75	19.82	15.45	19.82	19.82	qfq	66,093,941	1,164,975,529	19.98%
2026-03-27	16.46	17.46	15.04	16.52	16.52	qfq	77,429,934	1,242,265,416	-7.71%
2026-03-26	21.33	21.59	16.93	17.90	17.90	qfq	81,282,922	1,536,461,454	-14.35%
2026-03-25	21.77	21.77	18.20	20.90	20.90	qfq	89,035,093	1,760,387,405	11.59%
2026-03-24	17.88	18.73	17.88	18.73	18.73	qfq	25,091,527	461,292,791	19.99%
2026-03-23	15.61	15.61	15.61	15.61	15.61	qfq	7,099,064	110,816,389	19.98%
2026-03-16	13.39	13.55	12.66	13.01	13.01	qfq	19,611,256	254,172,975	-3.13%
2026-03-13	12.60	14.27	12.50	13.43	13.43	qfq	27,431,992	372,845,238	6.59%
2026-03-12	12.86	12.86	12.42	12.60	12.60	qfq	9,717,512	122,806,617	-1.18%
2026-03-11	13.09	13.20	12.58	12.75	12.75	qfq	13,652,845	175,685,817	-2.15%
2026-03-10	13.37	13.60	12.93	13.03	13.03	qfq	21,487,012	283,862,696	1.01%
2026-03-09	11.93	12.94	11.93	12.90	12.90	qfq	21,066,556	260,991,024	4.12%
2026-03-06	11.31	12.70	11.31	12.39	12.39	qfq	25,228,727	306,658,575	9.55%
2026-03-05	11.66	11.80	11.09	11.31	11.31	qfq	11,716,324	132,534,587	0.18%
2026-03-04	11.06	11.51	10.88	11.29	11.29	qfq	14,489,704	161,434,281	0.80%
2026-03-03	11.70	11.95	11.16	11.20	11.20	qfq	15,250,196	177,083,548	-2.95%
2026-03-02	11.69	12.05	11.36	11.54	11.54	qfq	15,543,260	181,566,833	-3.83%
2026-02-27	11.81	12.20	11.61	12.00	12.00	qfq	12,015,276	143,748,519	1.52%
2026-02-26	12.11	12.14	11.76	11.82	11.82	qfq	11,248,032	133,877,732	-1.34%
2026-02-25	11.96	12.20	11.60	11.98	11.98	qfq	13,096,376	156,722,179	1.87%
2026-02-24	11.15	11.88	11.11	11.76	11.76	qfq	18,535,156	214,142,706	6.81%
2026-02-13	11.15	11.20	10.83	11.01	11.01	qfq	15,483,148	170,559,809	-0.81%
2026-02-12	11.45	11.52	11.06	11.10	11.10	qfq	12,041,806	136,315,789	-2.20%
2026-02-11	11.53	11.56	11.16	11.35	11.35	qfq	15,973,120	181,082,817	-1.56%
2026-02-10	11.51	12.20	11.30	11.53	11.53	qfq	23,348,206	273,848,202	-1.11%
2026-02-09	11.40	11.80	10.87	11.66	11.66	qfq	27,188,616	308,466,724	-0.26%
2026-02-06	12.70	12.81	11.44	11.69	11.69	qfq	30,125,060	363,336,646	-9.38%
2026-02-05	10.97	13.12	10.76	12.90	12.90	qfq	30,419,124	365,642,030	16.32%
2026-02-04	11.35	11.62	10.85	11.09	11.09	qfq	16,770,720	187,387,009	-2.20%
2026-02-03	11.69	11.69	10.65	11.34	11.34	qfq	25,074,941	277,742,259	-1.99%
2026-02-02	11.52	12.22	11.02	11.57	11.57	qfq	25,552,891	299,680,759	-0.86%
2026-01-30	10.51	11.89	10.30	11.67	11.67	qfq	34,140,715	378,903,425	15.43%
2026-01-29	10.18	10.67	10.00	10.11	10.11	qfq	17,527,415	180,238,095	-1.37%
2026-01-28	9.95	10.50	9.82	10.25	10.25	qfq	22,921,299	234,186,488	2.71%
2026-01-27	9.90	10.05	9.20	9.98	9.98	qfq	31,711,656	306,375,512	2.89%
2026-01-26	11.12	11.20	9.55	9.70	9.70	qfq	49,148,964	499,541,207	-1.52%
2026-01-23	8.53	9.85	8.34	9.85	9.85	qfq	43,268,912	399,703,170	19.98%
2026-01-22	7.81	8.45	7.80	8.21	8.21	qfq	27,793,359	226,900,670	8.74%
2026-01-21	7.61	7.68	7.30	7.55	7.55	qfq	14,158,374	106,541,088	0.13%
2026-01-20	7.15	7.54	6.97	7.54	7.54	qfq	21,019,599	153,435,714	6.20%
2026-01-19	7.23	7.30	6.97	7.10	7.10	qfq	10,862,399	77,115,517	0.28%
2026-01-16	6.89	7.28	6.75	7.08	7.08	qfq	18,080,469	126,689,615	3.66%
2026-01-15	7.25	7.46	6.76	6.83	6.83	qfq	19,299,323	135,314,389	-1.01%
2026-01-14	7.36	7.36	6.80	6.90	6.90	qfq	21,863,445	154,082,047	-6.63%
2026-01-13	7.34	7.66	7.13	7.39	7.39	qfq	16,427,974	122,050,244	2.35%
2026-01-12	6.78	7.44	6.74	7.22	7.22	qfq	19,731,083	141,205,372	5.71%
2026-01-09	6.46	7.03	6.41	6.83	6.83	qfq	17,521,674	118,672,961	5.73%
2026-01-08	6.28	6.46	6.18	6.46	6.46	qfq	10,616,632	67,116,640	4.03%
2026-01-07	6.21	6.29	6.11	6.21	6.21	qfq	6,365,046	39,463,405	0.00%
2026-01-06	6.35	6.39	6.21	6.21	6.21	qfq	8,018,935	50,373,480	-1.43%
2026-01-05	6.19	6.38	6.06	6.30	6.30	qfq	8,637,540	54,232,704	1.29%
2025-12-31	6.21	6.22	6.00	6.22	6.22	qfq	6,644,352	40,646,082	0.16%
2025-12-30	6.28	6.35	6.15	6.21	6.21	qfq	7,196,596	44,743,245	-2.20%
2025-12-29	6.35	6.37	6.22	6.35	6.35	qfq	7,201,853	45,421,225	1.28%
2025-12-26	6.33	6.38	6.24	6.27	6.27	qfq	6,482,448	40,787,509	-0.32%
2025-12-25	6.33	6.35	6.20	6.29	6.29	qfq	5,247,556	32,841,000	-0.16%
2025-12-24	6.24	6.36	6.18	6.30	6.30	qfq	7,143,328	44,967,533	1.61%
2025-12-23	6.35	6.35	6.15	6.20	6.20	qfq	7,903,788	49,125,381	-1.74%
2025-12-22	6.11	6.53	6.03	6.31	6.31	qfq	15,654,888	98,839,189	3.27%
2025-12-19	5.91	6.15	5.85	6.11	6.11	qfq	8,341,817	49,899,819	4.09%
2025-12-18	5.86	5.95	5.77	5.87	5.87	qfq	6,788,100	39,963,823	0.86%
2025-12-17	5.86	5.86	5.68	5.82	5.82	qfq	5,966,228	34,523,807	-0.34%
2025-12-16	5.99	5.99	5.81	5.84	5.84	qfq	6,802,924	39,953,109	-2.67%
2025-12-15	5.99	6.08	5.85	6.00	6.00	qfq	7,804,300	46,718,291	0.17%
2025-12-12	6.07	6.11	5.92	5.99	5.99	qfq	9,754,828	58,748,323	-1.32%
2025-12-11	6.35	6.36	6.00	6.07	6.07	qfq	8,694,800	53,589,629	-3.04%
2025-12-10	6.40	6.44	6.23	6.26	6.26	qfq	6,635,200	41,850,774	-2.19%
2025-12-09	6.49	6.51	6.30	6.40	6.40	qfq	7,303,100	46,649,071	-1.54%
2025-12-08	6.47	6.62	6.42	6.50	6.50	qfq	9,379,100	61,021,132	1.09%
2025-12-05	6.33	6.45	6.23	6.43	6.43	qfq	9,890,000	62,903,865	1.26%
2025-12-04	6.36	6.47	6.26	6.35	6.35	qfq	12,163,700	77,442,302	-1.70%
2025-12-03	6.65	6.66	6.41	6.46	6.46	qfq	11,718,760	76,091,403	-3.00%
2025-12-02	6.57	6.78	6.52	6.66	6.66	qfq	13,266,520	88,325,345	0.45%
2025-12-01	6.65	6.83	6.53	6.63	6.63	qfq	16,408,400	109,681,265	-0.90%
2025-11-28	7.04	7.13	6.62	6.69	6.69	qfq	23,873,852	161,256,415	-3.46%
2025-11-27	6.46	7.28	6.41	6.93	6.93	qfq	33,133,040	226,852,735	7.94%
2025-11-26	6.25	6.49	6.18	6.42	6.42	qfq	18,285,384	116,136,368	2.72%
2025-11-25	6.47	6.58	6.21	6.25	6.25	qfq	16,493,000	103,873,724	1.30%
2025-11-24	6.33	6.40	6.07	6.17	6.17	qfq	22,152,200	137,398,631	0.98%
2025-11-21	6.32	6.55	6.10	6.11	6.11	qfq	37,562,888	236,345,911	-5.86%
2025-11-20	6.84	7.40	6.35	6.49	6.49	qfq	45,962,411	310,304,991	3.51%
2025-11-19	6.21	6.43	6.20	6.27	6.27	qfq	12,871,112	80,975,104	1.13%
2025-11-18	6.25	6.26	6.08	6.20	6.20	qfq	9,242,320	57,183,900	-0.80%
2025-11-17	6.38	6.39	6.17	6.25	6.25	qfq	11,123,908	69,246,792	-1.57%
2025-11-14	6.26	6.42	6.18	6.35	6.35	qfq	10,380,676	65,719,341	1.44%
2025-11-13	6.30	6.37	6.23	6.26	6.26	qfq	10,321,852	64,845,744	-0.16%
2025-11-12	6.46	6.48	6.26	6.27	6.27	qfq	11,233,910	71,000,148	-1.88%
2025-11-11	6.26	6.49	6.23	6.39	6.39	qfq	21,497,572	137,536,336	1.75%
2025-11-10	6.00	6.53	5.91	6.28	6.28	qfq	27,041,108	170,515,601	4.49%
2025-11-07	5.79	6.06	5.73	6.01	6.01	qfq	13,705,647	81,618,761	3.09%
2025-11-06	5.81	5.84	5.69	5.83	5.83	qfq	7,781,340	44,882,335	0.69%
2025-11-05	5.69	5.82	5.64	5.79	5.79	qfq	9,903,700	56,979,709	0.87%
2025-11-04	5.79	5.88	5.66	5.74	5.74	qfq	10,179,080	58,190,449	1.41%
2025-11-03	5.56	5.68	5.52	5.66	5.66	qfq	8,813,244	49,504,640	2.72%
2025-10-31	5.41	5.55	5.36	5.51	5.51	qfq	8,054,728	44,160,175	2.42%
2025-10-30	5.40	5.45	5.35	5.38	5.38	qfq	5,361,624	28,952,976	-0.19%
2025-10-29	5.47	5.54	5.33	5.39	5.39	qfq	5,855,936	31,630,393	-1.46%
2025-10-28	5.52	5.53	5.40	5.47	5.47	qfq	7,587,800	41,473,181	-0.73%
2025-10-27	5.43	5.56	5.43	5.51	5.51	qfq	7,318,076	40,246,612	1.10%
2025-10-24	5.44	5.52	5.41	5.45	5.45	qfq	6,368,944	34,760,010	0.18%
2025-10-23	5.44	5.47	5.36	5.44	5.44	qfq	7,482,872	40,468,929	-0.18%
2025-10-22	5.35	5.48	5.31	5.45	5.45	qfq	7,892,457	42,815,845	2.06%
2025-10-21	5.19	5.35	5.16	5.34	5.34	qfq	6,722,624	35,458,554	2.89%
2025-10-20	5.10	5.19	5.10	5.19	5.19	qfq	6,641,100	34,273,770	2.37%
2025-10-17	5.17	5.20	5.06	5.07	5.07	qfq	6,306,042	32,357,440	-1.55%
2025-10-16	5.27	5.30	5.12	5.15	5.15	qfq	5,773,628	29,870,627	-2.28%
2025-10-15	5.18	5.29	5.13	5.27	5.27	qfq	6,932,408	36,135,977	1.93%
2025-10-14	5.29	5.30	5.16	5.17	5.17	qfq	6,802,656	35,562,903	-1.52%
2025-10-13	4.98	5.28	4.86	5.25	5.25	qfq	11,343,000	58,090,355	2.54%
2025-10-10	5.08	5.25	5.06	5.12	5.12	qfq	7,878,296	40,711,304	0.59%
2025-10-09	5.11	5.21	5.06	5.09	5.09	qfq	6,640,152	34,041,993	0.00%
2025-09-30	5.20	5.20	5.05	5.09	5.09	qfq	5,619,000	28,681,324	-0.97%
2025-09-29	5.08	5.16	4.91	5.14	5.14	qfq	9,319,430	47,292,870	0.78%
2025-09-26	5.07	5.16	4.98	5.10	5.10	qfq	5,717,408	29,138,256	0.59%
2025-09-25	5.15	5.22	5.05	5.07	5.07	qfq	7,122,852	36,592,324	-1.55%
2025-09-24	5.00	5.15	4.92	5.15	5.15	qfq	8,764,404	44,527,908	3.00%
2025-09-23	5.01	5.04	4.84	5.00	5.00	qfq	10,510,881	52,126,802	-0.99%
2025-09-22	5.10	5.13	5.01	5.05	5.05	qfq	6,858,176	34,659,648	-0.98%
2025-09-19	5.19	5.20	5.02	5.10	5.10	qfq	7,288,388	37,208,781	-1.16%
2025-09-18	5.33	5.33	5.12	5.16	5.16	qfq	7,659,312	39,923,867	-3.01%
2025-09-17	5.30	5.35	5.25	5.32	5.32	qfq	4,786,928	25,405,678	0.19%
2025-09-16	5.26	5.33	5.22	5.31	5.31	qfq	6,833,960	36,067,501	1.34%
2025-09-15	5.24	5.30	5.19	5.24	5.24	qfq	4,432,593	23,171,542	-0.57%
2025-09-12	5.32	5.35	5.24	5.27	5.27	qfq	6,601,276	34,894,600	-0.57%
2025-09-11	5.32	5.32	5.21	5.30	5.30	qfq	5,238,508	27,572,483	-0.38%
2025-09-10	5.26	5.32	5.23	5.32	5.32	qfq	4,731,324	24,981,189	1.14%
2025-09-09	5.33	5.37	5.22	5.26	5.26	qfq	5,491,548	29,055,925	-1.68%
2025-09-08	5.29	5.35	5.23	5.35	5.35	qfq	7,767,692	41,176,634	2.29%
2025-09-05	5.18	5.25	5.07	5.23	5.23	qfq	7,595,888	39,339,111	0.97%
2025-09-04	5.17	5.28	5.02	5.18	5.18	qfq	10,354,214	53,786,256	2.17%
2025-09-03	5.26	5.28	5.04	5.07	5.07	qfq	6,972,580	35,891,823	-3.61%
2025-09-02	5.24	5.30	5.09	5.26	5.26	qfq	10,086,676	52,333,891	0.19%
2025-09-01	5.10	5.30	5.09	5.25	5.25	qfq	9,209,872	48,074,746	2.34%
2025-08-29	5.28	5.28	5.12	5.13	5.13	qfq	9,877,618	51,175,096	-2.47%
2025-08-28	5.28	5.42	5.01	5.26	5.26	qfq	14,493,966	75,388,675	-0.38%
2025-08-27	5.71	5.71	5.25	5.28	5.28	qfq	15,033,619	82,226,388	-7.69%
2025-08-26	5.62	5.77	5.55	5.72	5.72	qfq	5,923,248	33,757,159	2.14%
2025-08-25	5.71	5.76	5.57	5.60	5.60	qfq	7,161,403	40,508,525	-1.58%
2025-08-22	5.79	5.81	5.66	5.69	5.69	qfq	5,429,200	31,020,770	-1.39%
2025-08-21	5.75	5.82	5.71	5.77	5.77	qfq	5,415,116	31,235,484	0.52%
2025-08-20	5.71	5.74	5.61	5.74	5.74	qfq	6,613,712	37,589,583	0.53%
2025-08-19	5.58	5.72	5.52	5.71	5.71	qfq	8,131,428	45,956,412	2.88%
2025-08-18	5.62	5.65	5.54	5.55	5.55	qfq	6,381,036	35,671,917	-0.54%
2025-08-15	5.61	5.70	5.54	5.58	5.58	qfq	8,130,104	45,488,041	-0.18%
2025-08-14	5.82	5.82	5.55	5.59	5.59	qfq	7,596,278	43,070,882	-3.29%
2025-08-13	5.82	5.84	5.74	5.78	5.78	qfq	5,628,506	32,495,432	-0.69%
2025-08-12	5.84	5.85	5.76	5.82	5.82	qfq	4,866,100	28,233,451	-0.17%
2025-08-11	5.81	5.87	5.74	5.83	5.83	qfq	6,011,350	34,947,086	0.34%
2025-08-08	5.79	5.81	5.71	5.81	5.81	qfq	5,423,112	31,231,308	0.69%
2025-08-07	5.78	5.80	5.73	5.77	5.77	qfq	5,632,456	32,447,118	-0.17%
2025-08-06	5.81	5.83	5.74	5.78	5.78	qfq	5,351,180	30,903,514	-0.34%
2025-08-05	5.76	5.83	5.76	5.80	5.80	qfq	6,507,684	37,655,926	0.69%
2025-08-04	5.68	5.76	5.59	5.76	5.76	qfq	8,939,172	50,887,200	1.23%
2025-08-01	5.50	5.73	5.47	5.69	5.69	qfq	10,970,170	61,814,722	4.02%
2025-07-31	5.53	5.58	5.45	5.47	5.47	qfq	4,748,307	26,191,355	-1.62%
2025-07-30	5.60	5.64	5.50	5.56	5.56	qfq	6,291,660	34,944,708	-0.36%
2025-07-29	5.64	5.67	5.48	5.58	5.58	qfq	6,744,080	37,462,941	-0.89%
2025-07-28	5.56	5.64	5.54	5.63	5.63	qfq	6,222,040	34,805,927	1.81%
2025-07-25	5.54	5.56	5.45	5.53	5.53	qfq	5,580,208	30,761,064	0.18%
2025-07-24	5.48	5.58	5.46	5.52	5.52	qfq	4,452,880	24,561,089	0.55%
2025-07-23	5.56	5.57	5.46	5.49	5.49	qfq	5,279,360	29,003,776	-1.26%
2025-07-22	5.55	5.62	5.51	5.56	5.56	qfq	7,127,685	39,684,761	0.54%
2025-07-21	5.52	5.58	5.48	5.53	5.53	qfq	6,535,893	36,139,742	0.91%
2025-07-18	5.40	5.49	5.36	5.48	5.48	qfq	6,467,010	35,134,446	1.67%
2025-07-17	5.39	5.44	5.37	5.39	5.39	qfq	3,466,030	18,716,137	0.00%
2025-07-16	5.38	5.45	5.30	5.39	5.39	qfq	4,316,052	23,273,250	0.19%
2025-07-15	5.44	5.45	5.25	5.38	5.38	qfq	6,068,900	32,431,538	-1.28%
2025-07-14	5.45	5.46	5.39	5.45	5.45	qfq	3,764,720	20,457,610	0.74%
2025-07-11	5.46	5.50	5.37	5.41	5.41	qfq	5,702,676	30,881,287	-0.92%
2025-07-10	5.45	5.49	5.36	5.46	5.46	qfq	4,549,844	24,714,830	0.18%
2025-07-09	5.43	5.53	5.41	5.45	5.45	qfq	6,178,450	33,746,799	0.18%
2025-07-08	5.40	5.45	5.36	5.44	5.44	qfq	5,095,757	27,548,794	0.93%
2025-07-07	5.30	5.41	5.28	5.39	5.39	qfq	5,957,199	31,989,180	1.13%
2025-07-04	5.41	5.43	5.30	5.33	5.33	qfq	5,610,351	29,993,467	-2.02%
2025-07-03	5.40	5.46	5.33	5.44	5.44	qfq	4,905,980	26,443,772	0.93%
2025-07-02	5.38	5.43	5.33	5.39	5.39	qfq	5,597,384	30,034,056	0.56%
2025-07-01	5.35	5.40	5.27	5.36	5.36	qfq	6,311,200	33,644,433	0.19%
2025-06-30	5.25	5.46	5.20	5.35	5.35	qfq	7,731,920	41,213,361	2.88%
2025-06-27	5.19	5.26	5.11	5.20	5.20	qfq	4,339,848	22,521,587	0.78%
2025-06-26	5.11	5.22	5.11	5.16	5.16	qfq	4,647,960	23,984,982	0.98%
2025-06-25	5.17	5.21	5.10	5.11	5.11	qfq	5,069,200	26,079,045	-1.16%
2025-06-24	4.98	5.18	4.95	5.17	5.17	qfq	7,352,108	37,554,989	3.82%
2025-06-23	4.75	5.01	4.75	4.98	4.98	qfq	6,319,108	31,157,092	3.32%
2025-06-20	4.89	4.98	4.80	4.82	4.82	qfq	4,437,906	21,620,404	-1.83%
2025-06-19	5.03	5.03	4.85	4.91	4.91	qfq	3,721,807	18,276,382	-2.39%
2025-06-18	5.06	5.10	4.96	5.03	5.03	qfq	3,953,338	19,802,453	-0.98%
2025-06-17	5.09	5.12	5.03	5.08	5.08	qfq	3,456,553	17,528,618	-0.20%
2025-06-16	5.02	5.14	5.00	5.09	5.09	qfq	4,176,478	21,270,078	1.39%
2025-06-13	5.09	5.17	5.00	5.02	5.02	qfq	3,904,893	19,722,623	-1.95%
2025-06-12	5.11	5.16	5.06	5.12	5.12	qfq	4,184,900	21,393,141	0.20%
2025-06-11	5.12	5.19	5.10	5.11	5.11	qfq	3,881,560	19,950,971	0.00%
2025-06-10	5.17	5.25	5.03	5.11	5.11	qfq	6,318,500	32,487,838	-1.16%
2025-06-09	5.13	5.18	5.09	5.17	5.17	qfq	4,645,103	23,893,853	1.17%
2025-06-06	5.09	5.14	5.03	5.11	5.11	qfq	5,065,300	25,823,759	0.59%
2025-06-05	5.10	5.13	5.01	5.08	5.08	qfq	4,946,000	25,058,299	-0.20%
2025-06-04	5.04	5.12	4.97	5.09	5.09	qfq	5,743,103	29,121,139	1.19%
2025-06-03	4.98	5.08	4.93	5.03	5.03	qfq	5,993,784	30,150,901	0.40%
2025-05-30	5.17	5.24	5.00	5.01	5.01	qfq	7,029,883	35,775,731	-2.53%
2025-05-29	4.97	5.22	4.92	5.14	5.14	qfq	9,873,131	50,392,645	3.42%
2025-05-28	4.99	5.11	4.95	4.97	4.97	qfq	6,103,808	30,693,239	-0.40%
2025-05-27	4.96	5.00	4.90	4.99	4.99	qfq	4,431,700	21,981,870	0.81%
2025-05-26	4.90	4.95	4.84	4.95	4.95	qfq	4,601,752	22,618,329	2.06%
2025-05-23	4.93	4.98	4.83	4.85	4.85	qfq	6,083,128	29,785,319	-1.02%
2025-05-22	4.96	5.05	4.83	4.90	4.90	qfq	4,713,858	23,255,325	-2.00%
2025-05-21	5.06	5.08	4.92	5.00	5.00	qfq	5,044,179	25,174,828	-1.19%
2025-05-20	5.03	5.07	4.96	5.06	5.06	qfq	5,525,832	27,792,869	1.00%
2025-05-19	4.94	5.05	4.90	5.01	5.01	qfq	5,854,228	29,176,527	2.04%
2025-05-16	4.93	4.97	4.89	4.91	4.91	qfq	4,170,100	20,579,953	-0.61%
2025-05-15	4.87	4.94	4.84	4.94	4.94	qfq	5,542,233	27,181,329	1.44%
2025-05-14	4.91	4.92	4.83	4.87	4.87	qfq	4,474,185	21,795,422	-0.41%
2025-05-13	4.96	4.98	4.85	4.89	4.89	qfq	5,503,652	26,981,195	-0.61%
2025-05-12	4.96	5.00	4.87	4.92	4.92	qfq	5,843,182	28,818,448	-0.61%
2025-05-09	4.98	5.04	4.91	4.95	4.95	qfq	6,373,903	31,640,086	-0.60%
2025-05-08	4.91	4.99	4.85	4.98	4.98	qfq	5,181,014	25,625,202	2.05%
2025-05-07	4.96	4.99	4.85	4.88	4.88	qfq	5,589,994	27,429,033	0.41%
2025-05-06	4.77	4.90	4.71	4.86	4.86	qfq	5,809,172	28,175,022	2.97%
2025-04-30	4.67	4.78	4.60	4.72	4.72	qfq	5,661,144	26,807,773	1.94%
2025-04-29	4.54	4.67	4.45	4.63	4.63	qfq	6,228,798	28,695,610	3.58%
2025-04-28	4.58	4.59	4.41	4.47	4.47	qfq	7,975,766	35,746,339	-2.61%
2025-04-25	4.66	4.74	4.59	4.59	4.59	qfq	5,770,752	26,831,532	-1.29%
2025-04-24	4.69	4.72	4.57	4.65	4.65	qfq	4,010,748	18,639,716	-0.85%
2025-04-23	4.63	4.69	4.61	4.69	4.69	qfq	2,833,970	13,200,172	1.30%
2025-04-22	4.56	4.65	4.53	4.63	4.63	qfq	3,457,400	15,893,302	1.54%
2025-04-21	4.58	4.68	4.53	4.56	4.56	qfq	5,613,920	25,843,847	-1.30%
2025-04-18	4.60	4.65	4.51	4.62	4.62	qfq	2,677,100	12,284,838	-0.22%
2025-04-17	4.58	4.67	4.50	4.63	4.63	qfq	2,466,828	11,405,324	1.76%
2025-04-16	4.65	4.67	4.43	4.55	4.55	qfq	4,706,300	21,390,456	-1.94%
2025-04-15	4.60	4.68	4.57	4.64	4.64	qfq	3,963,800	18,327,932	0.87%
2025-04-14	4.63	4.70	4.59	4.60	4.60	qfq	3,859,968	17,940,239	0.66%
2025-04-11	4.51	4.69	4.41	4.57	4.57	qfq	5,249,187	23,942,919	3.39%
2025-04-10	4.31	4.61	4.30	4.42	4.42	qfq	7,612,600	33,987,967	5.24%
2025-04-09	4.01	4.24	3.70	4.20	4.20	qfq	5,336,087	21,420,579	3.19%
2025-04-08	3.99	4.13	3.80	4.07	4.07	qfq	6,462,500	26,122,905	5.17%
2025-04-07	4.48	4.50	3.77	3.87	3.87	qfq	8,518,500	34,664,793	-17.83%
2025-04-03	4.65	4.74	4.62	4.71	4.71	qfq	3,234,172	15,129,398	0.43%
2025-04-02	4.72	4.80	4.63	4.69	4.69	qfq	2,870,400	13,551,680	-0.21%
2025-04-01	4.55	4.81	4.55	4.70	4.70	qfq	5,054,792	23,861,093	3.30%
2025-03-31	4.63	4.70	4.47	4.55	4.55	qfq	4,694,200	21,354,496	-2.15%
2025-03-28	4.85	4.88	4.64	4.65	4.65	qfq	5,117,684	24,194,786	-3.53%
2025-03-27	4.87	4.90	4.70	4.82	4.82	qfq	4,283,880	20,547,637	-1.03%
2025-03-26	4.69	4.91	4.69	4.87	4.87	qfq	4,598,260	22,360,741	3.18%
2025-03-25	4.76	4.80	4.63	4.72	4.72	qfq	4,907,700	23,183,402	-0.63%
2025-03-24	5.03	5.10	4.66	4.75	4.75	qfq	8,538,432	41,151,351	-6.31%
2025-03-21	5.09	5.16	5.03	5.07	5.07	qfq	6,993,416	35,553,161	-0.20%
2025-03-20	5.08	5.14	5.02	5.08	5.08	qfq	4,371,712	22,198,798	0.40%
2025-03-19	5.13	5.15	5.03	5.06	5.06	qfq	5,672,732	28,816,935	-1.36%
2025-03-18	5.23	5.25	5.10	5.13	5.13	qfq	13,039,672	67,258,911	-2.66%
2025-03-17	5.04	5.35	5.00	5.27	5.27	qfq	17,770,100	92,725,302	4.77%
2025-03-14	4.93	5.03	4.84	5.03	5.03	qfq	8,200,228	40,605,954	2.03%
2025-03-13	4.94	4.99	4.81	4.93	4.93	qfq	5,404,120	26,352,836	-0.60%
2025-03-12	4.99	5.00	4.92	4.96	4.96	qfq	4,746,456	23,506,030	-0.60%
2025-03-11	4.90	4.99	4.89	4.99	4.99	qfq	4,007,300	19,818,742	0.60%
2025-03-10	4.94	4.99	4.92	4.96	4.96	qfq	4,244,521	21,037,422	1.43%
2025-03-07	4.96	4.97	4.87	4.89	4.89	qfq	3,624,720	17,804,494	-1.61%
2025-03-06	4.85	4.99	4.80	4.97	4.97	qfq	7,795,576	38,361,871	3.54%
2025-03-05	4.85	4.87	4.67	4.80	4.80	qfq	5,709,976	27,103,003	-1.23%
2025-03-04	4.80	4.88	4.76	4.86	4.86	qfq	4,765,392	22,973,955	0.83%
2025-03-03	4.85	4.96	4.77	4.82	4.82	qfq	5,729,912	27,853,674	-0.82%
2025-02-28	4.97	5.00	4.83	4.86	4.86	qfq	5,027,106	24,642,704	-2.41%
2025-02-27	5.02	5.03	4.85	4.98	4.98	qfq	7,537,556	37,264,420	-0.99%
2025-02-26	4.92	5.09	4.90	5.03	5.03	qfq	6,512,020	32,693,095	2.24%
2025-02-25	4.96	5.03	4.89	4.92	4.92	qfq	4,423,092	21,935,794	-0.61%
2025-02-24	4.84	4.98	4.79	4.95	4.95	qfq	6,317,188	31,053,803	2.48%
2025-02-21	4.88	4.90	4.78	4.83	4.83	qfq	5,650,731	27,181,172	-0.82%
2025-02-20	4.90	4.90	4.82	4.87	4.87	qfq	4,362,900	21,216,291	-0.20%
2025-02-19	4.75	4.89	4.75	4.88	4.88	qfq	4,917,179	23,816,719	1.67%
2025-02-18	4.99	5.03	4.78	4.80	4.80	qfq	6,760,100	33,066,683	-3.61%
2025-02-17	4.84	5.07	4.79	4.98	4.98	qfq	7,189,232	35,680,216	2.68%
2025-02-14	4.83	4.87	4.80	4.85	4.85	qfq	3,871,956	18,723,401	0.41%
2025-02-13	4.87	4.88	4.79	4.83	4.83	qfq	4,896,200	23,633,589	-0.82%
2025-02-12	4.87	4.91	4.81	4.87	4.87	qfq	4,035,560	19,630,027	-0.20%
2025-02-11	4.95	4.98	4.77	4.88	4.88	qfq	5,559,044	26,898,409	-1.21%
2025-02-10	4.86	4.94	4.86	4.94	4.94	qfq	4,535,624	22,217,012	1.65%
2025-02-07	4.89	4.94	4.76	4.86	4.86	qfq	5,369,200	26,156,033	-0.41%
2025-02-06	4.80	4.91	4.73	4.88	4.88	qfq	5,963,584	28,854,666	1.67%
2025-02-05	4.68	4.84	4.63	4.80	4.80	qfq	6,936,548	33,028,943	4.58%
2025-01-27	4.72	4.78	4.57	4.59	4.59	qfq	4,207,522	19,674,823	-1.08%
2025-01-24	4.73	4.75	4.58	4.64	4.64	qfq	4,533,573	21,019,514	-1.69%
2025-01-23	4.78	4.95	4.61	4.72	4.72	qfq	7,885,911	37,825,801	1.51%
2025-01-22	4.62	4.70	4.52	4.65	4.65	qfq	5,093,052	23,454,231	-0.43%
2025-01-21	4.84	4.89	4.61	4.67	4.67	qfq	6,861,747	32,415,832	-3.71%
2025-01-20	4.79	4.87	4.62	4.85	4.85	qfq	4,255,084	20,403,734	2.32%
2025-01-17	4.78	4.83	4.65	4.74	4.74	qfq	3,676,900	17,371,298	-1.04%
2025-01-16	4.81	4.88	4.72	4.79	4.79	qfq	4,178,400	20,081,881	-0.21%
2025-01-15	4.83	4.90	4.74	4.80	4.80	qfq	4,324,756	20,721,370	-0.62%
2025-01-14	4.55	4.86	4.55	4.83	4.83	qfq	5,502,173	26,103,463	5.46%
2025-01-13	4.50	4.72	4.38	4.58	4.58	qfq	5,335,739	24,275,378	0.44%
2025-01-10	4.63	4.68	4.53	4.56	4.56	qfq	6,772,165	31,265,235	-0.44%
2025-01-09	4.50	4.67	4.45	4.58	4.58	qfq	5,152,100	23,640,555	1.55%
2025-01-08	4.54	4.56	4.34	4.51	4.51	qfq	4,690,080	20,932,311	-0.88%
2025-01-07	4.41	4.55	4.33	4.55	4.55	qfq	5,728,320	25,391,179	4.60%
2025-01-06	4.36	4.45	4.11	4.35	4.35	qfq	6,369,760	27,547,149	-1.36%
2025-01-03	4.72	4.76	4.35	4.41	4.41	qfq	9,320,868	42,315,699	-5.97%
2025-01-02	4.71	4.90	4.66	4.69	4.69	qfq	7,561,900	36,272,458	-0.42%
2024-12-31	4.82	4.90	4.71	4.71	4.71	qfq	4,235,100	20,287,140	-2.28%
2024-12-30	4.90	4.95	4.69	4.82	4.82	qfq	5,708,100	27,355,663	-2.63%
2024-12-27	4.87	5.04	4.85	4.95	4.95	qfq	5,436,884	27,067,675	2.06%
2024-12-26	4.75	4.94	4.72	4.85	4.85	qfq	7,809,032	38,054,188	2.54%
2024-12-25	4.89	4.95	4.64	4.73	4.73	qfq	6,295,881	29,799,936	-3.67%
2024-12-24	4.94	5.13	4.76	4.91	4.91	qfq	7,283,256	35,535,672	-0.41%
2024-12-23	5.35	5.38	4.90	4.93	4.93	qfq	11,503,220	57,888,195	-8.36%
2024-12-20	5.35	5.45	5.32	5.38	5.38	qfq	6,132,100	32,982,947	0.75%
2024-12-19	5.38	5.49	5.29	5.34	5.34	qfq	7,922,136	42,434,445	-1.48%
2024-12-18	5.41	5.50	5.14	5.42	5.42	qfq	8,938,242	48,125,582	-0.55%
2024-12-17	5.87	5.89	5.40	5.45	5.45	qfq	13,795,956	76,737,264	-7.78%
2024-12-16	5.93	6.07	5.86	5.91	5.91	qfq	10,265,158	61,062,791	0.34%
2024-12-13	5.93	6.09	5.79	5.89	5.89	qfq	15,355,940	90,582,416	-1.34%
2024-12-12	5.77	6.05	5.73	5.97	5.97	qfq	17,296,779	101,965,955	3.11%
2024-12-11	5.65	5.79	5.63	5.79	5.79	qfq	7,613,300	43,449,576	2.12%
2024-12-10	5.85	5.94	5.65	5.67	5.67	qfq	10,500,812	60,357,064	-0.53%
2024-12-09	5.78	5.84	5.63	5.70	5.70	qfq	9,728,788	55,521,623	-1.38%
2024-12-06	5.79	5.84	5.67	5.78	5.78	qfq	13,858,200	79,881,022	-0.86%
2024-12-05	5.68	5.93	5.61	5.83	5.83	qfq	16,776,459	97,232,164	0.17%
2024-12-04	5.60	5.94	5.57	5.82	5.82	qfq	22,814,530	132,435,885	3.19%
2024-12-03	5.57	5.68	5.51	5.64	5.64	qfq	13,475,800	75,335,941	0.89%
2024-12-02	5.41	5.60	5.39	5.59	5.59	qfq	12,441,700	68,822,556	2.76%
2024-11-29	5.41	5.52	5.29	5.44	5.44	qfq	13,696,000	74,117,038	-0.55%
2024-11-28	5.23	5.51	5.23	5.47	5.47	qfq	16,024,738	86,647,591	4.39%
2024-11-27	5.21	5.26	4.99	5.24	5.24	qfq	11,155,800	56,971,776	0.38%
2024-11-26	5.33	5.39	5.20	5.22	5.22	qfq	12,788,000	67,387,308	-1.88%
2024-11-25	5.43	5.49	5.13	5.32	5.32	qfq	21,370,677	112,435,007	-0.75%
2024-11-22	5.77	5.77	5.30	5.36	5.36	qfq	37,777,494	209,249,094	-9.76%
2024-11-21	5.35	6.37	5.35	5.94	5.94	qfq	51,161,130	310,242,237	11.86%
2024-11-20	5.14	5.45	5.14	5.31	5.31	qfq	21,741,052	114,518,686	5.36%
2024-11-19	4.99	5.10	4.83	5.04	5.04	qfq	19,840,307	98,415,957	-0.98%
2024-11-18	5.68	5.77	4.86	5.09	5.09	qfq	34,020,269	176,500,263	-13.29%
2024-11-15	6.13	6.92	5.80	5.87	5.87	qfq	55,922,641	352,530,827	-3.77%
2024-11-14	6.35	6.35	5.75	6.10	6.10	qfq	50,691,320	301,281,137	-3.94%
2024-11-13	5.28	6.35	5.21	6.35	6.35	qfq	34,568,440	213,687,556	20.04%
2024-11-12	5.35	5.38	5.21	5.29	5.29	qfq	6,806,603	35,995,277	-0.94%
2024-11-11	5.24	5.38	5.23	5.34	5.34	qfq	7,289,084	38,554,314	1.71%
2024-11-08	5.34	5.41	5.19	5.25	5.25	qfq	9,352,912	49,257,652	-1.50%
2024-11-07	4.96	5.44	4.95	5.33	5.33	qfq	13,661,516	71,776,325	6.60%
2024-11-06	5.01	5.07	4.92	5.00	5.00	qfq	6,553,164	32,653,623	-0.20%
2024-11-05	4.85	5.04	4.85	5.01	5.01	qfq	5,401,504	26,725,705	3.30%
2024-11-04	4.80	4.87	4.68	4.85	4.85	qfq	4,377,880	20,990,665	1.04%
2024-11-01	5.08	5.21	4.76	4.80	4.80	qfq	8,748,908	42,962,357	-5.51%
2024-10-31	4.90	5.16	4.90	5.08	5.08	qfq	7,585,284	38,525,730	3.89%
2024-10-30	4.89	4.97	4.80	4.89	4.89	qfq	4,528,348	22,158,510	0.00%
2024-10-29	5.08	5.22	4.89	4.89	4.89	qfq	8,270,280	41,411,342	-3.74%
2024-10-28	4.80	5.09	4.79	5.08	5.08	qfq	10,338,411	51,447,716	4.31%
2024-10-25	4.77	4.89	4.75	4.87	4.87	qfq	5,620,291	27,250,940	2.53%
2024-10-24	4.73	4.80	4.71	4.75	4.75	qfq	4,038,788	19,171,563	-0.21%
2024-10-23	4.77	4.86	4.74	4.76	4.76	qfq	5,887,952	28,234,259	-1.24%
2024-10-22	4.80	4.90	4.65	4.82	4.82	qfq	9,461,260	45,207,657	1.69%
2024-10-21	4.49	5.07	4.44	4.74	4.74	qfq	14,079,253	67,005,404	5.80%
2024-10-18	4.32	4.53	4.27	4.48	4.48	qfq	6,267,796	27,587,371	2.99%
2024-10-17	4.48	4.53	4.33	4.35	4.35	qfq	6,402,460	28,482,296	-3.12%
2024-10-16	4.46	4.52	4.39	4.49	4.49	qfq	5,387,800	24,049,391	-0.66%
2024-10-15	4.52	4.60	4.45	4.52	4.52	qfq	8,271,938	37,425,563	-1.31%
2024-10-14	4.50	4.63	4.39	4.58	4.58	qfq	6,928,715	31,336,813	3.85%
2024-10-11	4.67	4.73	4.38	4.41	4.41	qfq	11,276,817	50,850,372	-6.77%
2024-10-10	4.71	4.92	4.48	4.73	4.73	qfq	16,072,339	75,794,214	-1.05%
2024-10-09	4.80	5.60	4.65	4.78	4.78	qfq	27,219,795	141,207,089	-8.95%
2024-10-08	5.15	5.34	4.58	5.25	5.25	qfq	30,096,655	150,931,677	17.71%
2024-09-30	4.02	4.57	4.00	4.46	4.46	qfq	17,262,305	73,613,595	13.20%
2024-09-27	3.82	3.99	3.78	3.94	3.94	qfq	8,101,920	31,481,413	4.23%
2024-09-26	3.69	3.79	3.66	3.78	3.78	qfq	4,865,960	18,150,668	2.16%
2024-09-25	3.67	3.75	3.65	3.70	3.70	qfq	6,067,100	22,456,180	1.65%
2024-09-24	3.50	3.67	3.50	3.64	3.64	qfq	5,995,505	21,584,604	4.60%
2024-09-23	3.44	3.52	3.43	3.48	3.48	qfq	2,996,300	10,418,412	0.58%
2024-09-20	3.50	3.51	3.42	3.46	3.46	qfq	3,115,400	10,782,440	-1.14%
2024-09-19	3.37	3.51	3.35	3.50	3.50	qfq	4,959,332	17,106,614	5.11%
2024-09-18	3.40	3.42	3.26	3.33	3.33	qfq	3,764,100	12,490,628	-2.06%
2024-09-13	3.44	3.47	3.37	3.40	3.40	qfq	4,132,100	14,169,370	-0.58%
2024-09-12	3.45	3.50	3.42	3.42	3.42	qfq	3,680,820	12,713,185	-0.58%
2024-09-11	3.47	3.50	3.41	3.44	3.44	qfq	2,449,700	8,418,790	-0.86%
2024-09-10	3.46	3.52	3.43	3.47	3.47	qfq	3,743,710	13,009,690	0.29%
2024-09-09	3.41	3.50	3.34	3.46	3.46	qfq	3,190,200	10,973,126	1.17%
2024-09-06	3.49	3.50	3.41	3.42	3.42	qfq	4,074,420	14,030,757	-2.01%
2024-09-05	3.38	3.50	3.38	3.49	3.49	qfq	5,739,176	19,848,583	3.56%
2024-09-04	3.41	3.43	3.33	3.37	3.37	qfq	4,951,816	16,783,853	-1.17%
2024-09-03	3.43	3.47	3.38	3.41	3.41	qfq	4,229,040	14,461,274	-0.29%
2024-09-02	3.53	3.55	3.41	3.42	3.42	qfq	4,199,420	14,616,010	-3.12%
2024-08-30	3.45	3.58	3.40	3.53	3.53	qfq	4,750,419	16,694,927	2.32%
2024-08-29	3.36	3.45	3.31	3.45	3.45	qfq	4,119,002	13,975,150	2.99%
2024-08-28	3.34	3.40	3.26	3.35	3.35	qfq	4,933,902	16,517,954	1.21%
2024-08-27	3.41	3.44	3.25	3.31	3.31	qfq	6,481,444	21,557,343	-2.93%
2024-08-26	3.33	3.48	3.25	3.41	3.41	qfq	8,509,876	28,992,239	0.59%
2024-08-23	3.58	3.58	3.35	3.39	3.39	qfq	10,323,260	35,434,566	-5.83%
2024-08-22	3.84	3.88	3.55	3.60	3.60	qfq	11,922,966	44,232,863	-7.69%
2024-08-21	3.88	3.96	3.78	3.90	3.90	qfq	11,442,317	44,102,416	-1.76%
2024-08-20	4.12	4.12	3.84	3.97	3.97	qfq	19,443,200	76,581,925	-4.80%
2024-08-19	3.70	4.33	3.67	4.17	4.17	qfq	29,040,277	117,284,234	8.03%
2024-08-16	3.83	3.99	3.62	3.86	3.86	qfq	22,441,586	84,275,549	-1.28%
2024-08-15	3.72	4.16	3.72	3.91	3.91	qfq	22,917,231	90,069,735	0.00%
2024-08-14	3.68	4.43	3.63	3.91	3.91	qfq	26,011,908	104,013,550	3.17%
2024-08-13	3.45	3.93	3.36	3.79	3.79	qfq	19,611,246	71,773,219	5.57%
2024-08-12	3.72	3.99	3.49	3.59	3.59	qfq	16,721,260	62,762,285	1.99%
2024-08-09	3.57	3.60	3.50	3.52	3.52	qfq	2,449,300	8,698,044	-1.12%
2024-08-08	3.51	3.57	3.45	3.56	3.56	qfq	2,152,300	7,566,069	1.14%
2024-08-07	3.53	3.57	3.49	3.52	3.52	qfq	1,726,100	6,082,278	-0.56%
2024-08-06	3.47	3.55	3.46	3.54	3.54	qfq	1,931,268	6,769,694	2.31%
2024-08-05	3.47	3.59	3.44	3.46	3.46	qfq	2,518,168	8,850,091	-1.14%
2024-08-02	3.56	3.60	3.49	3.50	3.50	qfq	1,994,000	7,043,427	-1.96%
2024-08-01	3.56	3.58	3.52	3.57	3.57	qfq	2,141,840	7,613,758	0.85%
2024-07-31	3.42	3.55	3.42	3.54	3.54	qfq	2,379,460	8,309,344	3.21%
2024-07-30	3.35	3.44	3.35	3.43	3.43	qfq	2,361,303	8,056,819	1.78%
2024-07-29	3.36	3.41	3.28	3.37	3.37	qfq	2,359,102	7,926,007	1.20%
2024-07-26	3.29	3.34	3.28	3.33	3.33	qfq	1,628,002	5,401,746	1.83%
2024-07-25	3.24	3.30	3.15	3.27	3.27	qfq	2,382,828	7,710,193	1.87%
2024-07-24	3.27	3.30	3.17	3.21	3.21	qfq	2,334,549	7,532,367	-3.02%
2024-07-23	3.30	3.43	3.30	3.31	3.31	qfq	2,941,100	9,890,366	0.00%
2024-07-22	3.23	3.33	3.22	3.31	3.31	qfq	2,341,060	7,689,048	1.85%
2024-07-19	3.30	3.31	3.15	3.25	3.25	qfq	2,382,460	7,724,616	0.93%
2024-07-18	3.23	3.24	3.14	3.22	3.22	qfq	3,492,848	11,145,095	-0.31%
2024-07-17	3.22	3.27	3.17	3.23	3.23	qfq	1,633,535	5,256,243	-0.92%
2024-07-16	3.24	3.28	3.21	3.26	3.26	qfq	1,674,020	5,424,807	0.62%
2024-07-15	3.39	3.41	3.24	3.24	3.24	qfq	1,941,647	6,342,632	-2.70%
2024-07-12	3.36	3.43	3.31	3.33	3.33	qfq	2,408,638	8,122,931	-0.30%
2024-07-11	3.28	3.37	3.22	3.34	3.34	qfq	4,038,308	13,326,447	4.05%
2024-07-10	3.29	3.32	3.19	3.21	3.21	qfq	3,460,603	11,229,827	-2.73%
2024-07-09	3.33	3.34	3.19	3.30	3.30	qfq	3,548,484	11,588,048	0.00%
2024-07-08	3.44	3.44	3.27	3.30	3.30	qfq	2,819,868	9,349,983	-4.07%
2024-07-05	3.32	3.46	3.29	3.44	3.44	qfq	2,294,162	7,799,919	2.38%
2024-07-04	3.51	3.54	3.30	3.36	3.36	qfq	2,778,500	9,462,121	-4.55%
2024-07-03	3.51	3.59	3.48	3.52	3.52	qfq	2,738,488	9,709,202	0.28%
2024-07-02	3.43	3.56	3.36	3.51	3.51	qfq	4,013,936	14,075,272	2.33%
2024-07-01	3.36	3.44	3.31	3.43	3.43	qfq	2,401,300	8,136,431	1.78%
2024-06-28	3.37	3.46	3.31	3.37	3.37	qfq	2,124,580	7,238,799	-0.59%
2024-06-27	3.44	3.52	3.35	3.39	3.39	qfq	3,427,776	11,736,235	-1.74%
2024-06-26	3.34	3.46	3.26	3.45	3.45	qfq	3,144,078	10,610,120	3.60%
2024-06-25	3.24	3.40	3.21	3.33	3.33	qfq	4,171,532	13,839,092	2.78%
2024-06-24	3.43	3.43	3.21	3.24	3.24	qfq	5,236,164	17,149,431	-5.54%
2024-06-21	3.46	3.51	3.35	3.43	3.43	qfq	2,610,800	9,019,134	-0.87%
2024-06-20	3.60	3.60	3.44	3.46	3.46	qfq	2,720,095	9,488,708	-3.08%
2024-06-19	3.61	3.64	3.53	3.57	3.57	qfq	2,117,000	7,578,195	-0.28%
2024-06-18	3.44	3.60	3.43	3.58	3.58	qfq	3,551,439	12,532,522	3.17%
2024-06-17	3.57	3.57	3.44	3.47	3.47	qfq	2,330,482	8,106,361	-1.98%
2024-06-14	3.57	3.62	3.48	3.54	3.54	qfq	2,717,856	9,653,054	-0.84%
2024-06-13	3.70	3.70	3.53	3.57	3.57	qfq	3,066,816	11,002,636	-2.99%
2024-06-12	3.57	3.69	3.49	3.68	3.68	qfq	3,624,648	13,194,970	4.55%
2024-06-11	3.56	3.60	3.42	3.52	3.52	qfq	4,186,482	14,597,201	-0.56%
2024-06-07	3.40	3.56	3.39	3.54	3.54	qfq	5,993,370	20,996,981	6.63%
2024-06-06	3.58	3.65	3.27	3.32	3.32	qfq	6,305,400	21,433,379	-8.29%
2024-06-05	3.71	3.74	3.60	3.62	3.62	qfq	4,139,332	15,115,270	-2.95%
2024-06-04	3.81	3.82	3.65	3.73	3.73	qfq	5,393,660	20,125,951	-3.37%
2024-06-03	4.09	4.11	3.79	3.86	3.86	qfq	6,446,412	25,262,403	-5.62%
2024-05-31	4.08	4.12	4.01	4.09	4.09	qfq	2,492,108	10,153,186	-0.24%
2024-05-30	4.10	4.22	4.03	4.10	4.10	qfq	3,816,572	15,834,850	-0.24%
2024-05-29	4.10	4.17	4.06	4.11	4.11	qfq	2,530,500	10,406,410	0.98%
2024-05-28	4.17	4.17	4.05	4.07	4.07	qfq	2,598,916	10,613,835	-1.45%
2024-05-27	4.18	4.18	4.04	4.13	4.13	qfq	2,619,900	10,709,163	0.49%
2024-05-24	4.15	4.19	4.01	4.11	4.11	qfq	2,862,600	11,784,393	-0.96%
2024-05-23	4.26	4.28	4.11	4.15	4.15	qfq	3,075,900	12,836,886	-3.04%
2024-05-22	4.27	4.34	4.26	4.28	4.28	qfq	1,870,200	8,023,820	0.23%
2024-05-21	4.32	4.37	4.22	4.27	4.27	qfq	3,278,616	14,032,315	-1.61%
2024-05-20	4.37	4.45	4.31	4.34	4.34	qfq	4,501,900	19,734,977	-1.36%
2024-05-17	4.35	4.41	4.27	4.40	4.40	qfq	3,412,290	14,891,284	1.15%
2024-05-16	4.23	4.37	4.23	4.35	4.35	qfq	3,353,852	14,520,117	2.59%
2024-05-15	4.26	4.32	4.20	4.24	4.24	qfq	2,772,893	11,828,460	-0.47%
2024-05-14	4.22	4.27	4.14	4.26	4.26	qfq	3,472,864	14,702,624	2.16%
2024-05-13	4.30	4.31	4.10	4.17	4.17	qfq	4,346,756	18,266,589	-3.47%
2024-05-10	4.48	4.48	4.29	4.32	4.32	qfq	3,325,548	14,420,623	-2.92%
2024-05-09	4.31	4.45	4.30	4.45	4.45	qfq	3,773,000	16,669,306	3.01%
2024-05-08	4.40	4.41	4.30	4.32	4.32	qfq	3,269,860	14,198,775	-1.59%
2024-05-07	4.35	4.39	4.31	4.39	4.39	qfq	3,733,025	16,239,639	1.62%
2024-05-06	4.19	4.43	4.19	4.32	4.32	qfq	4,646,800	20,060,937	3.10%
2024-04-30	4.28	4.29	4.13	4.19	4.19	qfq	3,823,978	16,035,408	-2.10%
2024-04-29	4.02	4.28	4.00	4.28	4.28	qfq	4,923,240	20,519,030	7.00%
2024-04-26	4.06	4.12	3.91	4.00	4.00	qfq	5,181,504	20,752,119	-1.48%
2024-04-25	3.96	4.10	3.89	4.06	4.06	qfq	6,593,736	26,588,425	0.50%
2024-04-24	3.85	4.04	3.85	4.04	4.04	qfq	4,482,160	17,746,535	4.94%
2024-04-23	3.70	3.88	3.68	3.85	3.85	qfq	5,250,712	19,996,160	4.62%
2024-04-22	3.82	3.82	3.58	3.68	3.68	qfq	4,466,104	16,388,833	-2.90%
2024-04-19	3.81	3.86	3.71	3.79	3.79	qfq	5,563,740	21,063,253	-0.52%
2024-04-18	3.91	4.06	3.76	3.81	3.81	qfq	6,343,894	24,475,167	-2.56%
2024-04-17	3.61	3.95	3.57	3.91	3.91	qfq	9,724,564	37,093,103	12.03%
2024-04-16	4.08	4.08	3.47	3.49	3.49	qfq	10,344,538	37,357,026	-15.90%
2024-04-15	4.74	4.76	4.02	4.15	4.15	qfq	8,989,295	38,094,857	-10.75%
2024-04-12	4.72	4.81	4.63	4.65	4.65	qfq	2,471,000	11,610,067	-1.48%
2024-04-11	4.65	4.82	4.56	4.72	4.72	qfq	3,335,400	15,791,729	0.85%
2024-04-10	4.84	4.85	4.62	4.68	4.68	qfq	3,029,002	14,204,041	-3.11%
2024-04-09	4.75	4.86	4.74	4.83	4.83	qfq	3,104,180	14,905,245	2.11%
2024-04-08	4.97	4.99	4.71	4.73	4.73	qfq	4,418,372	21,210,679	-4.83%
2024-04-03	4.95	4.97	4.81	4.97	4.97	qfq	4,033,560	19,810,888	0.40%
2024-04-02	4.86	4.96	4.86	4.95	4.95	qfq	4,359,492	21,458,830	1.43%
2024-04-01	4.77	4.88	4.74	4.88	4.88	qfq	4,684,940	22,598,163	2.31%
2024-03-29	4.69	4.80	4.67	4.77	4.77	qfq	4,737,100	22,479,566	2.58%
2024-03-28	4.57	4.69	4.55	4.65	4.65	qfq	4,048,944	18,739,626	2.20%
2024-03-27	4.70	4.73	4.54	4.55	4.55	qfq	3,470,700	16,105,692	-3.19%
2024-03-26	4.63	4.74	4.58	4.70	4.70	qfq	3,589,936	16,734,764	1.29%
2024-03-25	4.76	4.81	4.63	4.64	4.64	qfq	3,609,185	17,025,588	-2.93%
2024-03-22	4.93	4.94	4.72	4.78	4.78	qfq	4,425,202	21,267,901	-2.45%
2024-03-21	4.91	4.97	4.76	4.90	4.90	qfq	5,691,018	27,612,210	-0.20%
2024-03-20	4.86	4.91	4.76	4.91	4.91	qfq	4,159,375	20,145,558	2.51%
2024-03-19	4.79	4.88	4.75	4.79	4.79	qfq	5,973,015	28,730,256	0.00%
2024-03-18	4.66	4.80	4.65	4.79	4.79	qfq	6,884,929	32,637,006	3.01%
2024-03-15	4.49	4.79	4.48	4.65	4.65	qfq	7,540,912	34,940,497	2.88%
2024-03-14	4.50	4.60	4.40	4.52	4.52	qfq	5,540,408	25,027,542	0.44%
2024-03-13	4.60	4.66	4.46	4.50	4.50	qfq	4,565,800	20,645,688	-1.32%
2024-03-12	4.50	4.58	4.40	4.56	4.56	qfq	4,706,755	21,197,896	1.33%
2024-03-11	4.33	4.50	4.30	4.50	4.50	qfq	6,066,100	26,728,960	3.93%
2024-03-08	4.36	4.45	4.23	4.33	4.33	qfq	4,792,600	20,676,943	-0.23%
2024-03-07	4.24	4.39	4.22	4.34	4.34	qfq	6,282,500	27,192,045	2.36%
2024-03-06	4.15	4.31	4.08	4.24	4.24	qfq	5,020,964	21,190,153	2.17%
2024-03-05	4.34	4.36	4.12	4.15	4.15	qfq	7,489,623	31,451,201	-5.25%
2024-03-04	4.41	4.53	4.23	4.38	4.38	qfq	5,631,924	24,508,564	-0.90%
2024-03-01	4.44	4.51	4.33	4.42	4.42	qfq	5,971,300	26,334,272	0.00%
2024-02-29	4.15	4.42	4.10	4.42	4.42	qfq	8,986,038	38,554,641	4.00%
2024-02-28	4.77	4.93	4.22	4.25	4.25	qfq	11,022,516	50,588,186	-10.71%
2024-02-27	4.65	4.80	4.60	4.76	4.76	qfq	8,193,114	38,478,944	2.15%
2024-02-26	4.54	4.83	4.48	4.66	4.66	qfq	7,726,524	35,808,073	3.56%
2024-02-23	4.29	4.50	4.29	4.50	4.50	qfq	5,765,932	25,325,408	4.90%
2024-02-22	4.15	4.32	4.12	4.29	4.29	qfq	5,657,078	23,990,051	3.37%
2024-02-21	3.96	4.28	3.93	4.15	4.15	qfq	8,202,652	33,819,401	4.27%
2024-02-20	3.83	4.04	3.75	3.98	3.98	qfq	8,099,303	31,796,695	3.92%
2024-02-19	3.61	3.90	3.61	3.83	3.83	qfq	8,441,302	31,952,451	4.36%
2024-02-08	3.34	3.70	3.00	3.67	3.67	qfq	13,304,417	43,988,962	9.88%
2024-02-07	3.85	3.89	3.26	3.34	3.34	qfq	11,477,400	39,554,382	-13.92%
2024-02-06	3.91	4.11	3.48	3.88	3.88	qfq	11,252,716	41,881,989	-5.83%
2024-02-05	4.66	4.76	3.91	4.12	4.12	qfq	10,489,332	44,095,557	-14.35%
2024-02-02	5.17	5.34	4.64	4.81	4.81	qfq	5,201,852	25,899,080	-6.42%
2024-02-01	5.45	5.45	5.01	5.14	5.14	qfq	5,109,947	26,351,880	-4.46%
2024-01-31	5.82	5.85	5.36	5.38	5.38	qfq	5,319,060	29,600,678	-7.40%
2024-01-30	6.03	6.10	5.78	5.81	5.81	qfq	4,133,000	24,443,270	-3.81%
2024-01-29	6.31	6.40	6.04	6.04	6.04	qfq	4,839,443	29,846,061	-4.28%
2024-01-26	6.23	6.39	6.22	6.31	6.31	qfq	3,217,259	20,371,103	1.45%
2024-01-25	5.90	6.23	5.88	6.22	6.22	qfq	5,759,988	35,050,877	7.06%
2024-01-24	5.63	5.83	5.59	5.81	5.81	qfq	5,204,700	29,732,262	3.01%
2024-01-23	5.81	5.87	5.56	5.64	5.64	qfq	6,014,200	33,990,862	-3.59%
2024-01-22	6.25	6.31	5.78	5.85	5.85	qfq	4,198,600	25,384,917	-5.65%
2024-01-19	6.33	6.34	6.17	6.20	6.20	qfq	4,129,300	25,807,381	-2.05%
2024-01-18	6.52	6.59	6.19	6.33	6.33	qfq	4,080,800	25,947,463	-3.36%
2024-01-17	6.80	6.81	6.55	6.55	6.55	qfq	2,079,300	13,850,195	-2.53%
2024-01-16	6.80	6.81	6.60	6.72	6.72	qfq	2,570,992	17,181,962	-1.03%
2024-01-15	6.70	6.85	6.70	6.79	6.79	qfq	2,455,720	16,684,673	-0.59%
2024-01-12	6.91	7.03	6.83	6.83	6.83	qfq	3,259,420	22,574,333	-0.58%
2024-01-11	6.87	6.87	6.77	6.87	6.87	qfq	3,087,220	21,060,500	0.15%
2024-01-10	6.88	6.92	6.79	6.86	6.86	qfq	2,722,560	18,636,630	-0.58%
2024-01-09	6.81	6.94	6.80	6.90	6.90	qfq	3,076,049	21,179,785	1.17%
2024-01-08	6.92	6.92	6.79	6.82	6.82	qfq	2,761,500	18,911,283	-1.30%
2024-01-05	6.97	7.04	6.87	6.91	6.91	qfq	2,969,900	20,618,844	-0.72%
2024-01-04	6.94	6.99	6.89	6.96	6.96	qfq	2,823,755	19,626,600	0.72%
2024-01-03	6.93	6.95	6.86	6.91	6.91	qfq	2,498,800	17,246,579	-0.43%
2024-01-02	6.73	6.97	6.72	6.94	6.94	qfq	4,600,300	31,758,719	3.27%
2023-12-29	6.68	6.73	6.62	6.72	6.72	qfq	1,986,260	13,274,319	0.75%
2023-12-28	6.53	6.69	6.45	6.67	6.67	qfq	2,094,500	13,838,979	2.14%
2023-12-27	6.50	6.63	6.45	6.53	6.53	qfq	2,547,764	16,636,737	1.08%
2023-12-26	6.55	6.55	6.45	6.46	6.46	qfq	1,840,900	11,934,949	-0.77%
2023-12-25	6.66	6.66	6.47	6.51	6.51	qfq	2,628,056	17,109,107	-1.96%
2023-12-22	6.81	6.84	6.60	6.64	6.64	qfq	2,767,000	18,492,257	-2.50%
2023-12-21	6.74	6.81	6.58	6.81	6.81	qfq	3,969,628	26,581,968	0.89%
2023-12-20	6.72	6.85	6.71	6.75	6.75	qfq	3,082,800	20,924,359	0.45%
2023-12-19	6.78	6.78	6.60	6.72	6.72	qfq	3,128,348	20,900,911	-0.74%
2023-12-18	6.81	6.86	6.74	6.77	6.77	qfq	3,379,434	22,910,796	-1.02%
2023-12-15	6.93	6.93	6.80	6.84	6.84	qfq	3,820,856	26,127,048	-0.87%
2023-12-14	6.81	6.93	6.77	6.90	6.90	qfq	4,833,151	33,213,124	1.47%
2023-12-13	6.75	6.88	6.74	6.80	6.80	qfq	4,430,928	30,246,814	1.04%
2023-12-12	6.72	6.77	6.64	6.73	6.73	qfq	3,451,528	23,081,523	0.30%
2023-12-11	6.68	6.80	6.65	6.71	6.71	qfq	5,404,405	36,220,553	0.30%
2023-12-08	6.81	6.93	6.63	6.69	6.69	qfq	10,712,900	72,596,103	-1.62%
2023-12-07	6.81	6.83	6.73	6.80	6.80	qfq	3,152,300	21,381,755	-0.15%
2023-12-06	6.67	6.82	6.65	6.81	6.81	qfq	3,206,457	21,732,174	1.49%
2023-12-05	6.79	6.82	6.70	6.71	6.71	qfq	2,493,738	16,812,634	-0.74%
2023-12-04	6.69	6.82	6.69	6.76	6.76	qfq	2,788,068	18,835,020	0.60%
2023-12-01	6.71	6.73	6.66	6.72	6.72	qfq	1,800,612	12,064,622	0.30%
2023-11-30	6.72	6.74	6.62	6.70	6.70	qfq	1,852,800	12,371,129	0.00%
2023-11-29	6.73	6.74	6.67	6.70	6.70	qfq	1,953,200	13,097,541	-0.30%
2023-11-28	6.68	6.73	6.60	6.72	6.72	qfq	1,845,300	12,345,350	1.05%
2023-11-27	6.63	6.68	6.56	6.65	6.65	qfq	2,885,660	19,126,270	0.00%
2023-11-24	6.70	6.70	6.61	6.65	6.65	qfq	1,734,968	11,523,279	-0.15%
2023-11-23	6.66	6.73	6.65	6.66	6.66	qfq	1,860,400	12,435,006	0.00%
2023-11-22	6.67	6.73	6.65	6.66	6.66	qfq	2,186,576	14,629,679	0.00%
2023-11-21	6.71	6.75	6.65	6.66	6.66	qfq	2,176,064	14,552,129	-0.75%
2023-11-20	6.60	6.72	6.56	6.71	6.71	qfq	2,353,600	15,681,386	1.51%
2023-11-17	6.60	6.62	6.55	6.61	6.61	qfq	1,922,100	12,677,384	0.46%
2023-11-16	6.60	6.61	6.56	6.58	6.58	qfq	1,836,600	12,097,065	-0.15%
2023-11-15	6.58	6.63	6.53	6.59	6.59	qfq	2,538,208	16,719,358	0.15%
2023-11-14	6.60	6.61	6.50	6.58	6.58	qfq	2,596,840	17,007,671	-0.30%
2023-11-13	6.48	6.60	6.47	6.60	6.60	qfq	3,000,196	19,660,994	1.69%
2023-11-10	6.44	6.50	6.38	6.49	6.49	qfq	2,342,352	15,116,042	0.46%
2023-11-09	6.46	6.51	6.42	6.46	6.46	qfq	2,272,423	14,677,578	0.00%
2023-11-08	6.49	6.50	6.41	6.46	6.46	qfq	2,301,240	14,829,330	0.00%
2023-11-07	6.44	6.48	6.36	6.46	6.46	qfq	2,416,340	15,525,914	0.16%
2023-11-06	6.46	6.52	6.42	6.45	6.45	qfq	2,350,124	15,166,047	0.31%
2023-11-03	6.42	6.51	6.40	6.43	6.43	qfq	2,284,100	14,733,972	0.31%
2023-11-02	6.45	6.50	6.39	6.41	6.41	qfq	2,048,946	13,170,291	-0.62%
2023-11-01	6.41	6.46	6.33	6.45	6.45	qfq	2,335,513	14,992,234	0.78%
2023-10-31	6.35	6.42	6.34	6.40	6.40	qfq	2,533,365	16,159,640	0.47%
2023-10-30	6.30	6.41	6.25	6.37	6.37	qfq	3,829,055	24,346,882	0.79%
2023-10-27	6.26	6.34	6.24	6.32	6.32	qfq	3,387,064	21,350,254	1.28%
2023-10-26	6.19	6.24	6.15	6.24	6.24	qfq	3,755,592	23,301,192	0.32%
2023-10-25	6.10	6.24	6.09	6.22	6.22	qfq	4,774,152	29,608,568	2.13%
2023-10-24	5.80	6.10	5.80	6.09	6.09	qfq	3,698,248	22,210,951	5.36%
2023-10-23	5.92	5.97	5.74	5.78	5.78	qfq	2,697,824	15,684,045	-2.86%
2023-10-20	5.99	6.02	5.91	5.95	5.95	qfq	1,987,172	11,828,778	-0.34%
2023-10-19	5.90	6.08	5.90	5.97	5.97	qfq	2,744,760	16,440,347	0.34%
2023-10-18	5.99	6.09	5.94	5.95	5.95	qfq	2,660,080	15,964,216	-1.49%
2023-10-17	6.10	6.10	6.00	6.04	6.04	qfq	1,647,900	9,954,548	-0.17%
2023-10-16	6.13	6.15	6.01	6.05	6.05	qfq	2,620,400	15,886,591	-0.82%
2023-10-13	6.27	6.27	6.08	6.10	6.10	qfq	4,321,860	26,596,030	-3.02%
2023-10-12	6.28	6.30	6.16	6.29	6.29	qfq	3,614,816	22,575,704	0.48%
2023-10-11	6.30	6.33	6.17	6.26	6.26	qfq	3,244,200	20,298,375	-0.48%
2023-10-10	6.32	6.37	6.26	6.29	6.29	qfq	3,186,038	20,099,997	-0.47%
2023-10-09	6.37	6.43	6.26	6.32	6.32	qfq	3,214,164	20,301,559	-0.47%
2023-09-28	6.33	6.38	6.30	6.35	6.35	qfq	2,209,000	14,037,457	0.32%
2023-09-27	6.30	6.38	6.27	6.33	6.33	qfq	2,438,356	15,431,204	0.16%
2023-09-26	6.22	6.36	6.17	6.32	6.32	qfq	3,915,264	24,585,417	1.44%
2023-09-25	6.27	6.32	6.19	6.23	6.23	qfq	2,336,460	14,584,510	-0.48%
2023-09-22	6.26	6.28	6.16	6.26	6.26	qfq	1,876,700	11,720,671	0.16%
2023-09-21	6.32	6.34	6.22	6.25	6.25	qfq	2,107,760	13,227,325	-1.11%
2023-09-20	6.38	6.38	6.30	6.32	6.32	qfq	2,051,519	12,985,417	-0.94%
2023-09-19	6.39	6.44	6.34	6.38	6.38	qfq	2,846,440	18,178,997	-0.16%
2023-09-18	6.34	6.42	6.21	6.39	6.39	qfq	4,558,264	28,992,677	1.59%
2023-09-15	6.27	6.32	6.10	6.29	6.29	qfq	5,443,176	33,944,596	0.80%
2023-09-14	6.35	6.37	6.21	6.24	6.24	qfq	3,591,494	22,587,565	-1.27%
2023-09-13	6.29	6.36	6.26	6.32	6.32	qfq	3,529,115	22,258,477	0.48%
2023-09-12	6.33	6.35	6.25	6.29	6.29	qfq	3,217,421	20,272,840	0.16%
2023-09-11	6.33	6.38	6.23	6.28	6.28	qfq	5,316,336	33,542,645	-0.79%
2023-09-08	6.30	6.37	6.25	6.33	6.33	qfq	6,587,882	41,525,759	0.96%
2023-09-07	6.49	6.50	6.27	6.27	6.27	qfq	8,413,638	53,495,808	-3.09%
2023-09-06	6.53	6.56	6.41	6.47	6.47	qfq	12,429,592	80,425,046	-2.27%
2023-09-05	6.82	6.83	6.42	6.62	6.62	qfq	20,316,799	133,200,598	-3.36%
2023-09-04	6.45	7.29	6.40	6.85	6.85	qfq	23,871,248	162,704,722	7.20%
2023-09-01	6.43	6.44	6.26	6.39	6.39	qfq	3,666,347	23,313,849	-0.16%
2023-08-31	6.50	6.53	6.34	6.40	6.40	qfq	4,963,540	31,760,387	-1.84%
2023-08-30	6.62	6.64	6.50	6.52	6.52	qfq	4,684,320	30,614,503	-1.81%
2023-08-29	6.47	6.65	6.46	6.64	6.64	qfq	5,590,000	36,757,192	1.53%
2023-08-28	6.68	6.74	6.47	6.54	6.54	qfq	7,700,292	50,524,901	0.93%
2023-08-25	6.44	6.68	6.44	6.48	6.48	qfq	5,632,464	36,976,823	-0.15%
2023-08-24	6.60	6.60	6.37	6.49	6.49	qfq	6,015,941	38,854,638	-1.67%
2023-08-23	6.46	6.66	6.41	6.60	6.60	qfq	6,436,710	42,273,670	2.17%
2023-08-22	6.54	6.60	6.30	6.46	6.46	qfq	6,570,856	42,333,590	-1.82%
2023-08-21	6.54	6.67	6.53	6.58	6.58	qfq	6,921,264	45,698,830	0.61%
2023-08-18	6.44	6.68	6.40	6.54	6.54	qfq	4,893,648	32,161,555	1.55%
2023-08-17	6.26	6.45	6.18	6.44	6.44	qfq	2,057,900	13,017,218	2.71%
2023-08-16	6.28	6.36	6.24	6.27	6.27	qfq	1,348,200	8,482,851	-0.63%
2023-08-15	6.36	6.40	6.25	6.31	6.31	qfq	2,116,152	13,362,328	-1.10%
2023-08-14	6.31	6.38	6.23	6.38	6.38	qfq	1,754,248	11,052,036	0.79%
2023-08-11	6.43	6.46	6.31	6.33	6.33	qfq	1,932,600	12,341,653	-1.09%
2023-08-10	6.32	6.42	6.26	6.40	6.40	qfq	1,792,752	11,425,871	1.59%
2023-08-09	6.44	6.44	6.27	6.30	6.30	qfq	1,504,900	9,508,556	-1.41%
2023-08-08	6.42	6.45	6.36	6.39	6.39	qfq	1,448,900	9,262,658	-0.16%
2023-08-07	6.43	6.46	6.35	6.40	6.40	qfq	2,291,500	14,639,351	-0.62%
2023-08-04	6.51	6.55	6.43	6.44	6.44	qfq	2,195,000	14,214,255	-1.08%
2023-08-03	6.52	6.56	6.41	6.51	6.51	qfq	2,399,363	15,515,671	-0.31%
2023-08-02	6.50	6.55	6.47	6.53	6.53	qfq	1,589,888	10,344,618	0.46%
2023-08-01	6.51	6.53	6.44	6.50	6.50	qfq	1,690,600	10,957,373	-0.15%
2023-07-31	6.45	6.51	6.42	6.51	6.51	qfq	2,627,593	16,998,103	0.62%
2023-07-28	6.48	6.49	6.38	6.47	6.47	qfq	3,300,360	21,264,713	0.15%
2023-07-27	6.46	6.55	6.43	6.46	6.46	qfq	3,103,792	20,132,863	-0.31%
2023-07-26	6.37	6.52	6.35	6.48	6.48	qfq	3,664,657	23,682,701	1.57%
2023-07-25	6.36	6.39	6.30	6.38	6.38	qfq	2,427,601	15,397,883	0.79%
2023-07-24	6.26	6.35	6.21	6.33	6.33	qfq	2,301,801	14,513,783	1.12%
2023-07-21	6.26	6.34	6.23	6.26	6.26	qfq	2,071,713	13,005,132	-0.48%
2023-07-20	6.33	6.38	6.26	6.29	6.29	qfq	2,964,600	18,742,216	-0.94%
2023-07-19	6.30	6.43	6.27	6.35	6.35	qfq	3,110,000	19,777,920	0.32%
2023-07-18	6.26	6.35	6.23	6.33	6.33	qfq	2,900,868	18,293,750	0.80%