SECURITY DETAIL · RAW DATA

延江股份300658.SZ

ASZSECNYSTOCK

最近收盘价9.712026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）18,253,094

成交额（元）185,333,678

日线记录717

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 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-10	2026-06-18	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-23	2025-09-29	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-14	2025-06-23	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-12	2024-10-18	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	10.39	10.59	9.62	9.71	9.71	qfq	18,253,094	185,333,678	-6.81%
2026-07-16	10.30	10.70	10.25	10.42	10.42	qfq	8,589,104	90,129,309	-0.67%
2026-07-15	10.55	10.82	10.36	10.49	10.49	qfq	7,413,911	78,178,786	-0.85%
2026-07-14	10.40	10.58	10.16	10.58	10.58	qfq	9,346,929	97,216,416	1.83%
2026-07-13	11.12	11.30	10.35	10.39	10.39	qfq	10,410,572	111,097,605	-6.73%
2026-07-10	11.16	11.54	10.75	11.14	11.14	qfq	12,854,352	144,360,447	3.05%
2026-07-09	10.79	10.94	10.42	10.81	10.81	qfq	7,719,900	82,596,180	-0.18%
2026-07-08	10.89	11.13	10.74	10.83	10.83	qfq	8,659,600	94,303,812	-0.82%
2026-07-07	11.24	11.58	10.84	10.92	10.92	qfq	9,815,500	108,866,561	-4.04%
2026-07-06	12.09	12.19	11.33	11.38	11.38	qfq	10,060,040	118,165,206	-5.17%
2026-07-03	12.05	12.24	11.82	12.00	12.00	qfq	10,387,880	124,720,363	-0.25%
2026-07-02	11.51	12.56	11.50	12.03	12.03	qfq	13,133,942	159,984,338	2.56%
2026-07-01	11.46	12.04	11.25	11.73	11.73	qfq	9,928,360	115,403,628	2.62%
2026-06-30	11.47	11.54	11.15	11.43	11.43	qfq	9,328,060	106,301,498	0.09%
2026-06-29	11.45	11.59	11.12	11.42	11.42	qfq	12,180,150	138,544,192	-1.21%
2026-06-26	11.94	11.94	11.50	11.56	11.56	qfq	10,854,800	126,921,399	-4.07%
2026-06-25	12.43	12.43	11.92	12.05	12.05	qfq	8,626,542	104,127,203	-2.74%
2026-06-24	12.30	12.47	12.17	12.39	12.39	qfq	10,893,060	134,582,937	0.32%
2026-06-23	12.32	12.78	12.21	12.35	12.35	qfq	11,089,880	138,633,616	-0.32%
2026-06-22	12.48	12.53	11.86	12.39	12.39	qfq	12,298,613	148,905,548	-1.20%
2026-06-18	12.35	12.65	12.04	12.54	12.54	qfq	12,311,235	153,199,897	-0.32%
2026-06-17	12.69	13.11	12.44	12.58	12.52	qfq	17,572,064	223,042,563	-0.32%
2026-06-16	12.69	12.75	12.27	12.62	12.56	qfq	10,387,920	129,394,533	-0.55%
2026-06-15	12.46	12.69	12.39	12.69	12.63	qfq	10,451,300	131,408,473	2.34%
2026-06-12	12.15	12.60	11.98	12.40	12.34	qfq	12,956,002	160,094,956	3.25%
2026-06-11	11.88	12.06	11.70	12.01	11.95	qfq	8,031,754	95,612,173	0.59%
2026-06-10	12.09	12.10	11.60	11.94	11.88	qfq	10,532,000	124,431,185	-1.16%
2026-06-09	11.80	12.13	11.72	12.08	12.02	qfq	12,972,820	154,973,329	3.87%
2026-06-08	12.25	12.37	11.44	11.63	11.58	qfq	20,665,172	246,128,210	-5.98%
2026-06-05	12.22	12.83	12.01	12.37	12.31	qfq	20,910,380	258,880,246	2.40%
2026-06-04	11.78	12.59	11.78	12.08	12.02	qfq	18,847,266	228,697,459	1.77%
2026-06-03	12.06	12.19	11.70	11.87	11.81	qfq	8,005,084	95,552,843	-1.66%
2026-06-02	12.40	12.40	11.58	12.07	12.01	qfq	10,070,420	120,184,502	-2.19%
2026-06-01	11.94	12.52	11.93	12.34	12.28	qfq	12,170,003	150,227,297	2.07%
2026-05-29	12.77	12.93	11.98	12.09	12.03	qfq	10,857,270	133,911,788	-5.25%
2026-05-28	12.35	12.87	12.21	12.76	12.70	qfq	12,172,650	154,352,360	3.99%
2026-05-27	12.62	12.75	12.20	12.27	12.21	qfq	12,542,880	156,490,441	-0.41%
2026-05-26	12.80	12.80	12.11	12.32	12.26	qfq	12,962,798	160,039,810	-3.30%
2026-05-25	13.05	13.30	12.64	12.74	12.68	qfq	17,282,198	221,893,846	-1.77%
2026-05-22	13.04	13.18	12.67	12.97	12.91	qfq	23,317,246	301,273,058	3.93%
2026-05-21	14.07	14.35	12.46	12.48	12.42	qfq	42,511,944	561,310,634	-10.34%
2026-05-20	13.19	14.11	12.96	13.92	13.85	qfq	59,746,518	817,097,179	-7.32%
2026-05-19	15.02	15.02	15.02	15.02	14.95	qfq	2,138,700	32,123,274	-20.02%
2026-05-18	18.98	19.38	18.34	18.78	18.69	qfq	13,989,509	262,959,514	-1.00%
2026-05-15	19.85	19.85	18.73	18.97	18.88	qfq	18,442,855	352,466,644	-4.43%
2026-05-14	20.67	20.67	19.60	19.85	19.76	qfq	18,224,160	365,044,872	-4.01%
2026-05-13	20.88	21.20	20.60	20.68	20.58	qfq	18,685,960	389,390,265	-2.59%
2026-05-12	22.41	22.63	20.85	21.23	21.13	qfq	29,292,236	628,683,474	-5.85%
2026-05-11	22.90	23.07	22.30	22.55	22.44	qfq	17,416,590	393,705,181	-1.61%
2026-05-08	23.00	23.64	22.60	22.92	22.81	qfq	18,971,180	435,156,435	-1.84%
2026-05-07	23.22	24.23	22.78	23.35	23.24	qfq	28,355,510	665,620,612	0.73%
2026-05-06	21.90	24.40	21.85	23.18	23.07	qfq	29,857,720	686,225,725	6.67%
2026-04-30	21.78	22.08	21.18	21.73	21.63	qfq	13,928,451	301,875,789	-0.23%
2026-04-29	20.78	22.30	20.64	21.78	21.68	qfq	21,057,561	456,066,608	3.57%
2026-04-28	21.61	21.88	20.85	21.03	20.93	qfq	20,526,400	435,636,461	1.35%
2026-04-27	20.50	21.35	20.13	20.75	20.65	qfq	19,578,841	406,553,515	2.42%
2026-04-24	20.11	20.84	19.67	20.26	20.16	qfq	18,861,171	380,760,944	0.45%
2026-04-23	21.59	21.78	20.11	20.17	20.08	qfq	26,072,633	533,679,222	-7.48%
2026-04-22	21.41	21.95	21.04	21.80	21.70	qfq	18,202,260	391,203,671	0.69%
2026-04-21	21.90	22.09	21.03	21.65	21.55	qfq	16,320,900	351,201,515	-1.10%
2026-04-20	22.00	23.00	21.53	21.89	21.79	qfq	25,801,255	573,921,546	0.23%
2026-04-17	22.18	22.30	21.24	21.84	21.74	qfq	24,168,160	524,972,084	-2.15%
2026-04-16	21.75	22.45	21.33	22.32	22.22	qfq	23,895,913	523,893,498	1.41%
2026-04-15	22.32	24.19	22.00	22.01	21.91	qfq	30,545,113	699,435,868	-1.70%
2026-04-14	22.58	23.23	21.51	22.39	22.28	qfq	33,018,950	732,694,553	-1.93%
2026-04-13	23.46	23.95	21.99	22.83	22.72	qfq	30,215,290	697,019,024	-2.64%
2026-04-10	23.80	24.33	20.50	23.45	23.34	qfq	45,803,751	1,038,131,209	-4.17%
2026-04-09	27.37	28.20	24.00	24.47	24.35	qfq	41,916,326	1,093,614,519	-10.46%
2026-04-08	28.00	28.50	26.81	27.33	27.20	qfq	29,649,000	814,044,176	1.04%
2026-04-07	27.31	27.89	26.10	27.05	26.92	qfq	30,826,020	835,868,803	-1.10%
2026-04-03	27.07	28.72	25.40	27.35	27.22	qfq	37,318,020	1,008,419,703	6.05%
2026-04-02	24.55	27.58	23.66	25.79	25.67	qfq	38,211,590	997,743,952	6.92%
2026-04-01	23.81	25.00	23.38	24.12	24.01	qfq	23,708,200	572,030,146	4.96%
2026-03-31	24.08	24.13	22.79	22.98	22.87	qfq	17,546,169	406,700,192	-4.81%
2026-03-30	24.18	24.68	23.50	24.14	24.03	qfq	20,414,560	490,598,376	-2.50%
2026-03-27	24.49	26.18	23.96	24.76	24.64	qfq	30,024,440	748,058,934	0.45%
2026-03-26	27.81	27.85	24.27	24.65	24.53	qfq	37,333,350	951,979,899	-11.27%
2026-03-25	24.65	27.78	24.18	27.78	27.65	qfq	23,583,150	624,692,314	20.00%
2026-03-24	22.43	23.30	21.16	23.15	23.04	qfq	20,882,230	461,739,150	6.39%
2026-03-23	22.93	23.40	21.47	21.76	21.66	qfq	21,907,060	492,468,003	-7.68%
2026-03-20	25.98	26.68	23.50	23.57	23.46	qfq	30,266,770	751,392,048	-8.82%
2026-03-19	26.31	26.99	25.70	25.85	25.73	qfq	17,519,980	459,325,970	-5.38%
2026-03-18	25.84	28.18	25.33	27.32	27.19	qfq	27,622,580	738,749,510	7.01%
2026-03-17	26.80	27.72	25.53	25.53	25.41	qfq	24,530,082	648,434,636	-1.28%
2026-03-16	26.46	26.58	24.60	25.86	25.74	qfq	26,119,080	663,419,126	-2.71%
2026-03-13	26.58	28.09	25.73	26.58	26.46	qfq	31,849,800	851,432,201	-0.49%
2026-03-12	28.00	28.98	26.03	26.71	26.58	qfq	30,082,190	819,267,241	-6.18%
2026-03-11	29.66	31.00	28.11	28.47	28.34	qfq	32,503,728	953,100,214	-3.82%
2026-03-10	28.58	30.67	27.86	29.60	29.46	qfq	37,279,858	1,091,116,669	6.98%
2026-03-09	28.13	28.88	25.90	27.67	27.54	qfq	41,340,810	1,119,880,939	-8.56%
2026-03-06	27.74	30.66	26.30	30.26	30.12	qfq	49,981,388	1,437,680,679	10.32%
2026-03-05	28.21	29.92	26.60	27.43	27.30	qfq	45,957,668	1,292,279,445	4.18%
2026-03-04	26.93	27.33	24.91	26.33	26.21	qfq	35,557,547	937,561,739	-5.66%
2026-03-03	27.00	29.25	25.80	27.91	27.78	qfq	55,113,031	1,509,053,100	13.87%
2026-03-02	21.87	25.60	20.89	24.51	24.39	qfq	48,415,124	1,136,615,848	11.56%
2026-02-27	21.69	22.61	21.00	21.97	21.87	qfq	39,255,569	854,908,105	-1.48%
2026-02-26	20.76	23.44	19.82	22.30	22.20	qfq	59,633,120	1,299,638,502	7.42%
2026-02-25	17.60	20.76	17.48	20.76	20.66	qfq	53,004,755	1,014,659,547	20.00%
2026-02-24	16.90	18.66	16.76	17.30	17.22	qfq	34,088,360	602,515,530	4.53%
2026-02-13	17.40	17.49	16.51	16.55	16.47	qfq	20,332,740	342,431,591	-4.72%
2026-02-12	17.77	18.22	17.00	17.37	17.29	qfq	40,037,000	707,486,737	-2.74%
2026-02-11	16.52	19.69	16.20	17.86	17.78	qfq	54,692,130	985,343,452	6.63%
2026-02-10	15.90	16.75	15.55	16.75	16.67	qfq	24,937,440	406,646,129	3.46%
2026-02-09	15.80	16.44	15.27	16.19	16.11	qfq	27,726,090	440,008,871	4.12%
2026-02-06	15.17	16.18	15.02	15.55	15.48	qfq	22,841,547	358,550,464	1.83%
2026-02-05	15.50	16.03	15.02	15.27	15.20	qfq	19,629,960	302,533,057	-2.24%
2026-02-04	16.40	16.80	15.47	15.62	15.55	qfq	24,687,800	391,394,983	-5.05%
2026-02-03	16.00	17.15	15.80	16.45	16.37	qfq	34,365,697	571,452,676	4.05%
2026-02-02	18.00	18.09	15.52	15.81	15.74	qfq	41,829,507	685,950,578	-12.17%
2026-01-30	17.56	18.68	17.40	18.00	17.92	qfq	42,341,577	763,953,321	-1.96%
2026-01-29	16.14	18.90	15.68	18.36	18.27	qfq	57,840,432	995,572,008	11.95%
2026-01-28	17.00	18.08	16.32	16.40	16.32	qfq	42,626,813	730,497,266	-6.23%
2026-01-27	17.90	18.34	16.80	17.49	17.41	qfq	40,401,395	702,189,244	-6.02%
2026-01-26	17.31	19.80	17.18	18.61	18.52	qfq	48,991,066	917,045,948	2.14%
2026-01-23	18.51	19.45	18.01	18.22	18.13	qfq	46,706,324	864,201,646	-7.28%
2026-01-22	20.20	20.90	19.10	19.65	19.56	qfq	42,732,178	845,157,183	-5.98%
2026-01-21	18.60	21.88	18.09	20.90	20.80	qfq	59,559,501	1,201,638,895	7.73%
2026-01-20	19.04	21.00	18.68	19.40	19.31	qfq	63,843,959	1,257,404,024	9.11%
2026-01-19	17.77	17.78	14.09	17.78	17.70	qfq	76,714,784	1,279,518,775	19.97%
2025-12-31	13.25	14.90	13.14	14.82	14.75	qfq	31,459,984	444,915,790	11.68%
2025-12-30	13.12	13.69	12.97	13.27	13.21	qfq	17,976,563	240,322,981	0.68%
2025-12-29	12.87	13.35	12.46	13.18	13.12	qfq	16,910,524	218,826,139	1.62%
2025-12-26	12.96	13.64	12.77	12.97	12.91	qfq	20,665,300	272,190,861	0.62%
2025-12-25	13.73	13.85	12.83	12.89	12.83	qfq	20,183,389	265,073,691	-3.73%
2025-12-24	12.42	13.49	12.20	13.39	13.33	qfq	27,425,278	361,257,347	8.07%
2025-12-23	12.30	12.50	11.93	12.39	12.33	qfq	14,326,840	175,383,123	-0.24%
2025-12-22	11.72	12.57	11.72	12.42	12.36	qfq	18,869,160	231,921,587	6.15%
2025-12-19	11.51	11.94	10.94	11.70	11.64	qfq	23,398,349	268,774,164	1.65%
2025-12-18	11.89	11.95	11.47	11.51	11.46	qfq	13,511,270	157,040,681	-3.76%
2025-12-17	12.33	12.38	11.93	11.96	11.90	qfq	13,678,220	165,317,678	-2.21%
2025-12-16	12.40	12.78	12.18	12.23	12.17	qfq	14,745,867	182,978,293	-2.32%
2025-12-15	11.93	12.95	11.79	12.52	12.46	qfq	21,861,634	269,415,551	5.39%
2025-12-12	11.07	11.98	10.98	11.88	11.82	qfq	18,189,462	211,397,148	6.83%
2025-12-11	11.36	11.41	11.06	11.12	11.07	qfq	10,963,017	122,693,555	-2.11%
2025-12-10	11.70	11.95	11.25	11.36	11.31	qfq	14,863,957	170,923,268	-4.30%
2025-12-09	11.48	12.20	11.33	11.87	11.81	qfq	17,529,296	207,812,334	3.13%
2025-12-08	11.70	11.88	11.43	11.51	11.46	qfq	13,909,720	161,917,161	-1.79%
2025-12-05	11.65	12.13	11.37	11.72	11.66	qfq	14,884,110	173,585,759	1.47%
2025-12-04	11.64	11.89	11.37	11.55	11.50	qfq	14,728,195	170,750,460	-2.86%
2025-12-03	11.99	12.18	11.72	11.89	11.83	qfq	16,894,976	201,601,255	-2.78%
2025-12-02	11.63	12.25	11.46	12.23	12.17	qfq	20,251,440	239,403,943	4.35%
2025-12-01	11.86	11.92	11.40	11.72	11.66	qfq	19,719,478	230,263,288	-2.09%
2025-11-28	11.01	12.00	10.86	11.97	11.91	qfq	26,550,615	304,049,725	6.40%
2025-11-27	10.46	11.33	10.46	11.25	11.20	qfq	27,335,609	299,503,487	6.33%
2025-11-26	10.30	10.80	10.20	10.58	10.53	qfq	19,534,380	205,354,010	3.02%
2025-11-25	10.45	10.45	10.07	10.27	10.22	qfq	12,452,620	127,841,628	-0.19%
2025-11-24	10.02	10.46	9.71	10.29	10.24	qfq	22,214,430	225,869,463	4.89%
2025-11-21	10.35	10.56	9.70	9.81	9.76	qfq	20,623,740	206,435,304	-4.85%
2025-11-20	10.36	10.68	10.07	10.31	10.26	qfq	21,937,569	226,709,765	-0.77%
2025-11-19	10.47	10.66	10.15	10.39	10.34	qfq	27,768,810	288,072,348	-4.59%
2025-11-18	10.22	11.05	9.85	10.89	10.84	qfq	39,974,579	417,813,667	2.74%
2025-11-17	9.48	10.84	9.46	10.60	10.55	qfq	40,361,041	415,955,505	10.42%
2025-11-14	9.76	9.88	9.56	9.60	9.55	qfq	13,004,258	125,795,699	-1.03%
2025-11-13	9.90	9.98	9.48	9.70	9.65	qfq	23,591,369	229,387,825	-2.71%
2025-11-12	8.90	10.38	8.84	9.97	9.92	qfq	32,820,707	319,242,363	12.15%
2025-11-11	9.07	9.10	8.80	8.89	8.85	qfq	7,162,970	63,898,330	-2.74%
2025-11-10	9.12	9.14	8.76	9.14	9.10	qfq	13,423,080	119,908,305	-0.11%
2025-11-07	8.92	9.31	8.88	9.15	9.11	qfq	12,243,690	112,067,816	2.35%
2025-11-06	8.95	9.15	8.86	8.94	8.90	qfq	10,357,920	93,011,004	-0.11%
2025-11-05	8.84	9.05	8.84	8.95	8.91	qfq	7,685,644	68,811,823	0.11%
2025-11-04	9.03	9.15	8.78	8.94	8.90	qfq	10,846,100	97,070,796	-1.43%
2025-11-03	8.77	9.16	8.68	9.07	9.03	qfq	14,396,667	130,042,954	4.25%
2025-10-31	8.81	8.94	8.68	8.70	8.66	qfq	7,451,240	65,682,524	-1.14%
2025-10-30	8.66	8.92	8.60	8.80	8.76	qfq	10,907,080	95,858,658	1.62%
2025-10-29	8.65	8.74	8.42	8.66	8.62	qfq	10,749,930	92,453,204	-0.57%
2025-10-28	8.95	8.95	8.63	8.71	8.67	qfq	12,058,482	105,477,888	-1.14%
2025-10-27	8.68	9.08	8.53	8.81	8.77	qfq	21,588,000	189,907,809	4.14%
2025-10-24	8.84	8.85	8.37	8.46	8.42	qfq	16,837,600	144,951,980	-1.40%
2025-10-23	8.40	8.61	7.77	8.58	8.54	qfq	17,549,260	146,432,530	1.30%
2025-10-22	8.45	8.52	8.22	8.47	8.43	qfq	9,489,560	79,714,883	-0.12%
2025-10-21	8.21	8.49	8.07	8.48	8.44	qfq	12,036,919	100,439,885	3.92%
2025-10-20	8.29	8.45	8.10	8.16	8.12	qfq	11,791,280	96,915,172	-0.24%
2025-10-17	8.10	8.35	7.99	8.18	8.14	qfq	16,165,670	132,059,039	1.36%
2025-10-16	8.59	8.63	7.98	8.07	8.03	qfq	20,648,130	169,078,672	-6.27%
2025-10-15	8.64	8.89	8.51	8.61	8.57	qfq	14,436,034	125,203,236	-0.35%
2025-10-14	9.27	9.27	8.55	8.64	8.60	qfq	17,631,289	155,976,740	-5.68%
2025-10-13	9.00	9.52	8.81	9.16	9.12	qfq	23,798,760	219,956,275	-3.68%
2025-10-10	9.20	9.75	9.20	9.51	9.47	qfq	17,687,910	168,496,476	2.04%
2025-10-09	9.41	9.95	9.20	9.32	9.28	qfq	24,158,650	228,558,389	2.42%
2025-09-30	8.69	9.21	8.55	9.10	9.06	qfq	20,609,790	184,875,636	6.56%
2025-09-29	8.19	8.75	8.05	8.54	8.50	qfq	18,471,280	157,367,303	3.77%
2025-09-26	8.19	8.45	7.88	8.23	8.16	qfq	17,941,520	146,674,652	0.61%
2025-09-25	8.32	8.32	8.02	8.18	8.11	qfq	8,022,240	65,568,118	-0.37%
2025-09-24	8.40	8.42	8.05	8.21	8.14	qfq	8,755,840	71,737,747	-0.12%
2025-09-23	8.26	8.41	8.00	8.22	8.15	qfq	12,244,080	99,776,077	-2.03%
2025-09-22	8.71	8.72	8.32	8.39	8.32	qfq	12,382,420	104,689,733	-2.44%
2025-09-19	9.02	9.25	8.51	8.60	8.53	qfq	15,870,604	139,170,038	-2.60%
2025-09-18	9.07	9.10	8.73	8.83	8.76	qfq	19,923,883	177,126,520	-2.65%
2025-09-17	8.90	9.22	8.75	9.07	8.99	qfq	23,985,160	216,055,235	0.22%
2025-09-16	8.44	9.13	8.37	9.05	8.98	qfq	27,877,030	247,736,589	7.61%
2025-09-15	8.50	8.71	8.37	8.41	8.34	qfq	16,856,549	142,424,398	-1.52%
2025-09-12	8.51	8.75	8.36	8.54	8.47	qfq	27,595,274	234,959,006	-0.81%
2025-09-11	8.50	8.88	8.15	8.61	8.54	qfq	41,204,309	352,678,479	6.82%
2025-09-10	7.86	8.50	7.85	8.06	7.99	qfq	50,610,355	411,947,993	7.47%
2025-09-09	7.19	7.66	7.19	7.50	7.44	qfq	33,329,533	248,496,347	4.90%
2025-09-08	6.88	7.24	6.79	7.15	7.09	qfq	15,365,176	108,350,160	5.46%
2025-09-05	6.69	6.81	6.55	6.78	6.72	qfq	7,447,953	50,019,921	1.19%
2025-09-04	6.55	6.81	6.51	6.70	6.64	qfq	10,340,336	69,291,799	3.24%
2025-09-03	6.66	6.69	6.46	6.49	6.44	qfq	5,946,750	39,235,801	-2.55%
2025-09-02	6.62	6.73	6.46	6.66	6.60	qfq	8,010,096	52,733,092	0.30%
2025-09-01	6.56	6.75	6.51	6.64	6.59	qfq	9,132,250	60,817,696	0.61%
2025-08-29	6.68	6.74	6.59	6.60	6.55	qfq	7,483,475	49,694,336	-1.79%
2025-08-28	6.73	6.84	6.36	6.72	6.66	qfq	13,862,685	91,491,130	-0.15%
2025-08-27	7.11	7.11	6.72	6.73	6.67	qfq	13,980,630	96,583,658	-5.48%
2025-08-26	7.01	7.17	6.95	7.12	7.06	qfq	8,867,051	62,894,943	1.42%
2025-08-25	7.07	7.11	6.97	7.02	6.96	qfq	10,190,540	71,541,832	-0.71%
2025-08-22	7.15	7.18	7.00	7.07	7.01	qfq	9,028,787	63,759,368	-0.98%
2025-08-21	7.16	7.22	7.09	7.14	7.08	qfq	9,168,250	65,636,742	-0.14%
2025-08-20	7.15	7.16	7.04	7.15	7.09	qfq	8,784,000	62,303,162	-0.42%
2025-08-19	6.90	7.22	6.81	7.18	7.12	qfq	15,894,561	112,609,115	3.76%
2025-08-18	6.93	6.98	6.87	6.92	6.86	qfq	9,831,279	67,923,898	0.87%
2025-08-15	6.84	6.95	6.84	6.86	6.80	qfq	8,767,520	60,424,125	-0.44%
2025-08-14	7.09	7.11	6.87	6.89	6.83	qfq	9,981,200	69,599,501	-2.55%
2025-08-13	7.20	7.25	7.06	7.07	7.01	qfq	10,581,710	75,283,416	-1.12%
2025-08-12	7.22	7.27	7.13	7.15	7.09	qfq	8,387,300	60,128,484	-1.11%
2025-08-11	7.16	7.25	7.13	7.23	7.17	qfq	11,713,330	84,322,089	0.98%
2025-08-08	7.13	7.19	7.03	7.16	7.10	qfq	11,649,816	82,967,188	0.70%
2025-08-07	7.25	7.30	7.08	7.11	7.05	qfq	15,414,601	109,771,876	-1.80%
2025-08-06	7.25	7.47	7.14	7.24	7.18	qfq	22,294,304	161,570,738	1.69%
2025-08-05	7.05	7.36	7.03	7.12	7.06	qfq	20,806,463	149,387,940	1.42%
2025-08-04	6.92	7.05	6.83	7.02	6.96	qfq	16,537,105	114,484,738	0.86%
2025-08-01	6.89	7.04	6.79	6.96	6.90	qfq	24,070,599	167,262,870	2.65%
2025-07-31	7.11	7.12	6.78	6.78	6.72	qfq	29,414,830	203,736,190	-5.96%
2025-07-30	7.29	7.40	6.93	7.21	7.15	qfq	40,589,074	288,512,622	-1.50%
2025-07-29	7.90	8.57	7.19	7.32	7.26	qfq	50,993,298	392,464,090	0.69%
2025-07-28	7.03	7.44	6.98	7.27	7.21	qfq	20,932,942	151,464,660	3.41%
2025-07-25	6.93	7.11	6.91	7.03	6.97	qfq	8,064,896	56,592,491	1.15%
2025-07-24	6.84	7.01	6.81	6.95	6.89	qfq	8,345,660	57,867,107	2.36%
2025-07-23	6.84	6.90	6.76	6.79	6.73	qfq	5,582,759	38,064,777	-0.73%
2025-07-22	6.92	6.95	6.79	6.84	6.78	qfq	6,093,840	41,694,646	-0.87%
2025-07-21	6.85	6.95	6.81	6.90	6.84	qfq	5,306,990	36,549,850	1.17%
2025-07-18	6.87	6.87	6.76	6.82	6.76	qfq	4,426,466	30,070,378	-0.15%
2025-07-17	6.94	6.96	6.77	6.83	6.77	qfq	6,515,750	44,576,610	-1.73%
2025-07-16	6.79	6.96	6.77	6.95	6.89	qfq	7,820,820	53,902,371	2.81%
2025-07-15	6.82	6.92	6.66	6.76	6.70	qfq	7,607,470	51,505,166	-1.02%
2025-07-14	6.61	6.83	6.61	6.83	6.77	qfq	6,966,196	46,960,389	2.86%
2025-07-11	6.72	6.72	6.57	6.64	6.59	qfq	5,562,680	36,928,790	-1.04%
2025-07-10	6.71	6.75	6.61	6.71	6.65	qfq	5,426,200	36,199,666	0.00%
2025-07-09	6.78	6.78	6.66	6.71	6.65	qfq	5,945,873	39,902,269	-1.03%
2025-07-08	6.72	6.83	6.70	6.78	6.72	qfq	8,880,040	60,010,515	0.44%
2025-07-07	6.60	6.77	6.53	6.75	6.69	qfq	8,472,760	56,723,359	3.05%
2025-07-04	6.59	6.62	6.53	6.55	6.50	qfq	5,879,440	38,636,435	-0.61%
2025-07-03	6.57	6.61	6.53	6.59	6.54	qfq	3,950,200	25,927,539	0.30%
2025-07-02	6.54	6.61	6.51	6.57	6.52	qfq	5,601,950	36,747,527	0.15%
2025-07-01	6.47	6.57	6.45	6.56	6.51	qfq	7,109,850	46,420,908	1.39%
2025-06-30	6.39	6.51	6.38	6.47	6.42	qfq	6,880,200	44,420,083	1.25%
2025-06-27	6.41	6.44	6.36	6.39	6.34	qfq	5,202,480	33,277,596	0.16%
2025-06-26	6.42	6.46	6.35	6.38	6.33	qfq	3,789,520	24,226,971	-0.47%
2025-06-25	6.39	6.47	6.31	6.41	6.36	qfq	5,156,886	32,981,404	0.47%
2025-06-24	6.19	6.39	6.15	6.38	6.33	qfq	5,796,986	36,517,350	3.57%
2025-06-23	5.96	6.17	5.96	6.16	6.11	qfq	6,376,070	38,783,699	2.33%
2025-06-20	6.04	6.13	5.97	6.02	5.94	qfq	4,653,120	28,093,138	-0.17%
2025-06-19	6.18	6.22	6.01	6.03	5.95	qfq	4,913,520	29,932,169	-2.43%
2025-06-18	6.26	6.31	6.14	6.18	6.10	qfq	5,492,320	34,009,758	-1.90%
2025-06-17	6.38	6.44	6.24	6.30	6.22	qfq	5,931,050	37,439,301	-1.25%
2025-06-16	6.42	6.48	6.32	6.38	6.30	qfq	6,643,680	42,435,365	0.63%
2025-06-13	6.59	6.60	6.32	6.34	6.26	qfq	10,368,170	66,355,043	-3.94%
2025-06-12	6.44	6.75	6.41	6.60	6.51	qfq	14,268,840	94,092,609	2.48%
2025-06-11	6.48	6.51	6.41	6.44	6.36	qfq	5,482,180	35,347,557	-0.31%
2025-06-10	6.52	6.57	6.36	6.46	6.38	qfq	8,475,660	54,771,440	-0.31%
2025-06-09	6.44	6.51	6.42	6.48	6.39	qfq	6,053,350	39,119,335	0.93%
2025-06-06	6.46	6.54	6.36	6.42	6.34	qfq	6,665,270	42,755,768	-0.62%
2025-06-05	6.60	6.65	6.43	6.46	6.38	qfq	14,937,010	97,596,354	-3.15%
2025-06-04	6.32	6.73	6.29	6.67	6.58	qfq	17,889,520	117,185,459	5.54%
2025-06-03	6.13	6.34	6.13	6.32	6.24	qfq	5,910,930	37,162,392	2.43%
2025-05-30	6.29	6.32	6.14	6.17	6.09	qfq	4,495,600	27,870,854	-1.59%
2025-05-29	6.25	6.33	6.20	6.27	6.19	qfq	6,185,430	38,880,267	0.48%
2025-05-28	6.27	6.29	6.16	6.24	6.16	qfq	5,403,520	33,644,637	-0.64%
2025-05-27	6.19	6.28	6.11	6.28	6.20	qfq	7,471,240	46,506,891	1.95%
2025-05-26	6.14	6.22	6.09	6.16	6.08	qfq	5,815,960	35,895,121	0.65%
2025-05-23	6.22	6.27	6.10	6.12	6.04	qfq	7,172,620	44,353,536	-1.29%
2025-05-22	6.27	6.46	6.19	6.20	6.12	qfq	9,875,780	62,260,829	-1.59%
2025-05-21	6.37	6.47	6.30	6.30	6.22	qfq	11,154,700	70,789,758	-1.87%
2025-05-20	6.24	6.54	6.16	6.42	6.34	qfq	13,493,380	86,169,021	3.05%
2025-05-19	6.29	6.30	6.11	6.23	6.15	qfq	10,899,152	67,578,155	-0.48%
2025-05-16	6.17	6.37	6.08	6.26	6.18	qfq	15,948,100	99,395,955	1.79%
2025-05-15	6.05	6.21	5.98	6.15	6.07	qfq	9,091,252	55,776,285	1.15%
2025-05-14	6.06	6.11	6.01	6.08	6.00	qfq	5,429,240	32,931,014	0.50%
2025-05-13	6.13	6.13	6.03	6.05	5.97	qfq	5,850,180	35,531,625	-0.82%
2025-05-12	6.10	6.19	6.07	6.10	6.02	qfq	8,261,500	50,539,373	0.66%
2025-05-09	6.06	6.15	6.03	6.06	5.98	qfq	6,068,620	36,938,163	-0.33%
2025-05-08	6.00	6.11	5.98	6.08	6.00	qfq	4,594,950	27,832,021	0.83%
2025-05-07	6.00	6.08	5.93	6.03	5.95	qfq	8,069,200	48,706,910	1.52%
2025-05-06	5.85	6.00	5.84	5.94	5.86	qfq	6,823,080	40,471,490	2.06%
2025-04-30	5.82	5.90	5.77	5.82	5.74	qfq	6,135,520	35,719,308	0.52%
2025-04-29	5.58	5.84	5.56	5.79	5.71	qfq	8,389,917	48,304,853	3.02%
2025-04-28	5.66	5.68	5.51	5.62	5.55	qfq	7,090,896	39,686,652	-1.06%
2025-04-25	5.69	5.79	5.67	5.68	5.61	qfq	5,502,040	31,405,013	-0.18%
2025-04-24	5.65	5.77	5.60	5.69	5.62	qfq	6,757,000	38,493,247	0.35%
2025-04-23	5.65	5.80	5.64	5.67	5.60	qfq	8,239,620	46,957,184	0.71%
2025-04-22	5.67	5.72	5.58	5.63	5.56	qfq	7,159,600	40,340,021	-0.53%
2025-04-21	5.38	5.69	5.36	5.66	5.59	qfq	9,994,904	55,577,316	4.24%
2025-04-18	5.49	5.52	5.34	5.43	5.36	qfq	5,569,400	30,193,188	-0.55%
2025-04-17	5.33	5.51	5.32	5.46	5.39	qfq	6,787,541	37,091,128	1.68%
2025-04-16	5.50	5.55	5.27	5.37	5.30	qfq	6,940,460	37,441,603	-2.72%
2025-04-15	5.39	5.61	5.35	5.52	5.45	qfq	7,694,659	42,280,594	2.03%
2025-04-14	5.32	5.48	5.32	5.41	5.34	qfq	7,180,620	38,821,673	2.85%
2025-04-11	5.31	5.40	5.24	5.26	5.19	qfq	6,168,030	32,739,111	-1.31%
2025-04-10	5.14	5.48	5.09	5.33	5.26	qfq	12,443,907	66,297,672	5.13%
2025-04-09	4.88	5.12	4.49	5.07	5.00	qfq	10,627,600	51,210,626	1.00%
2025-04-08	5.00	5.18	4.94	5.02	4.95	qfq	9,375,660	47,165,407	1.83%
2025-04-07	5.65	5.65	4.80	4.93	4.87	qfq	12,637,980	64,615,503	-16.30%
2025-04-03	5.92	6.03	5.82	5.89	5.81	qfq	6,685,260	39,517,269	-0.34%
2025-04-02	5.83	6.06	5.78	5.91	5.83	qfq	6,727,480	39,756,512	1.20%
2025-04-01	5.78	6.01	5.78	5.84	5.76	qfq	7,186,020	42,464,811	0.86%
2025-03-31	5.89	5.89	5.67	5.79	5.71	qfq	7,049,840	40,657,429	-2.20%
2025-03-28	6.05	6.08	5.91	5.92	5.84	qfq	5,151,520	30,784,076	-2.63%
2025-03-27	6.02	6.14	5.87	6.08	6.00	qfq	9,192,121	55,582,722	1.00%
2025-03-26	5.82	6.09	5.81	6.02	5.94	qfq	7,177,767	43,182,822	2.73%
2025-03-25	5.85	5.90	5.76	5.86	5.78	qfq	5,870,267	34,257,700	-0.17%
2025-03-24	6.11	6.13	5.73	5.87	5.79	qfq	8,289,240	49,021,381	-3.45%
2025-03-21	6.12	6.17	6.03	6.08	6.00	qfq	7,433,340	45,243,043	-0.98%
2025-03-20	6.18	6.21	6.12	6.14	6.06	qfq	6,744,310	41,527,012	-0.65%
2025-03-19	6.21	6.31	6.15	6.18	6.10	qfq	12,946,528	80,455,484	-0.48%
2025-03-18	6.40	6.43	6.21	6.21	6.13	qfq	20,154,209	126,385,591	-5.19%
2025-03-17	6.48	6.66	6.17	6.55	6.46	qfq	31,193,027	199,441,624	2.02%
2025-03-14	6.21	6.51	6.12	6.42	6.34	qfq	17,116,179	108,474,208	3.05%
2025-03-13	6.19	6.25	6.08	6.23	6.15	qfq	9,724,588	59,920,898	0.32%
2025-03-12	6.35	6.41	6.19	6.21	6.13	qfq	10,784,220	67,500,396	-2.20%
2025-03-11	6.12	6.37	6.08	6.35	6.27	qfq	16,362,608	102,570,500	3.42%
2025-03-10	6.05	6.48	6.04	6.14	6.06	qfq	17,128,069	106,618,898	2.16%
2025-03-07	5.97	6.10	5.85	6.01	5.93	qfq	10,807,832	64,329,323	1.69%
2025-03-06	6.05	6.13	5.88	5.91	5.83	qfq	12,197,185	72,780,712	-0.17%
2025-03-05	5.78	5.92	5.69	5.92	5.84	qfq	11,783,000	68,372,551	2.60%
2025-03-04	5.67	5.77	5.65	5.77	5.69	qfq	5,832,700	33,428,319	1.41%
2025-03-03	5.61	5.76	5.61	5.69	5.62	qfq	6,749,091	38,406,086	1.61%
2025-02-28	5.71	5.76	5.58	5.60	5.53	qfq	5,001,062	28,231,299	-2.10%
2025-02-27	5.74	5.81	5.61	5.72	5.64	qfq	4,679,420	26,647,324	0.35%
2025-02-26	5.65	5.74	5.65	5.70	5.63	qfq	4,773,520	27,230,994	0.88%
2025-02-25	5.68	5.73	5.60	5.65	5.58	qfq	4,510,520	25,516,018	-1.22%
2025-02-24	5.64	5.74	5.57	5.72	5.64	qfq	5,050,088	28,677,148	1.96%
2025-02-21	5.69	5.70	5.56	5.61	5.54	qfq	3,475,100	19,468,340	-1.06%
2025-02-20	5.60	5.68	5.58	5.67	5.60	qfq	3,593,473	20,278,707	1.80%
2025-02-19	5.49	5.62	5.47	5.57	5.50	qfq	3,198,453	17,820,887	1.09%
2025-02-18	5.65	5.70	5.48	5.51	5.44	qfq	4,427,160	24,687,015	-2.82%
2025-02-17	5.60	5.72	5.57	5.67	5.60	qfq	4,708,680	26,631,070	1.25%
2025-02-14	5.57	5.63	5.55	5.60	5.53	qfq	3,659,080	20,484,497	0.54%
2025-02-13	5.71	5.72	5.55	5.57	5.50	qfq	4,337,520	24,360,899	-1.76%
2025-02-12	5.69	5.71	5.61	5.67	5.60	qfq	3,188,860	18,028,995	-0.18%
2025-02-11	5.69	5.79	5.62	5.68	5.61	qfq	4,071,620	23,157,321	0.00%
2025-02-10	5.60	5.69	5.57	5.68	5.61	qfq	3,758,440	21,209,727	1.97%
2025-02-07	5.58	5.67	5.51	5.57	5.50	qfq	4,876,020	27,341,532	-0.18%
2025-02-06	5.54	5.59	5.43	5.58	5.51	qfq	3,867,480	21,361,583	1.45%
2025-02-05	5.45	5.66	5.45	5.50	5.43	qfq	5,805,217	32,178,893	1.48%
2025-01-27	5.40	5.56	5.40	5.42	5.35	qfq	4,978,800	27,257,423	0.37%
2025-01-24	5.25	5.41	5.21	5.40	5.33	qfq	6,508,620	34,531,488	3.45%
2025-01-23	5.27	5.35	5.21	5.22	5.15	qfq	3,518,307	18,597,626	0.58%
2025-01-22	5.29	5.29	5.12	5.19	5.12	qfq	2,867,620	14,892,098	-1.14%
2025-01-21	5.37	5.41	5.19	5.25	5.18	qfq	4,491,411	23,667,224	-1.32%
2025-01-20	5.18	5.36	5.13	5.32	5.25	qfq	4,922,580	26,019,439	2.70%
2025-01-17	5.21	5.21	5.11	5.18	5.11	qfq	3,480,036	17,975,821	-0.77%
2025-01-16	5.16	5.27	5.15	5.22	5.15	qfq	4,638,770	24,174,980	1.36%
2025-01-15	5.14	5.22	5.08	5.15	5.08	qfq	4,450,580	22,919,740	0.39%
2025-01-14	4.90	5.13	4.90	5.13	5.06	qfq	5,059,400	25,516,566	5.56%
2025-01-13	4.82	4.88	4.69	4.86	4.80	qfq	5,087,940	24,379,793	0.21%
2025-01-10	5.05	5.08	4.84	4.85	4.79	qfq	4,528,260	22,444,139	-4.15%
2025-01-09	5.01	5.10	4.98	5.06	4.99	qfq	3,666,480	18,551,541	0.40%
2025-01-08	5.06	5.11	4.87	5.04	4.97	qfq	5,161,520	25,897,403	-0.40%
2025-01-07	4.92	5.06	4.88	5.06	4.99	qfq	4,495,000	22,311,839	3.69%
2025-01-06	4.93	5.00	4.63	4.88	4.82	qfq	5,206,160	25,275,839	-0.61%
2025-01-03	5.21	5.23	4.90	4.91	4.85	qfq	6,203,040	31,077,920	-4.66%
2025-01-02	5.18	5.36	5.11	5.15	5.08	qfq	5,233,730	27,394,582	-0.58%
2024-12-31	5.29	5.37	5.17	5.18	5.11	qfq	4,940,890	26,024,573	-2.08%
2024-12-30	5.33	5.40	5.15	5.29	5.22	qfq	5,921,900	31,188,555	-1.67%
2024-12-27	5.29	5.46	5.27	5.38	5.31	qfq	5,827,220	31,441,779	2.09%
2024-12-26	5.23	5.37	5.23	5.27	5.20	qfq	4,809,160	25,534,666	0.00%
2024-12-25	5.39	5.42	5.14	5.27	5.20	qfq	7,306,440	38,333,543	-2.95%
2024-12-24	5.40	5.55	5.29	5.43	5.36	qfq	6,435,268	34,696,285	0.93%
2024-12-23	5.86	5.92	5.37	5.38	5.31	qfq	9,853,420	54,734,084	-8.81%
2024-12-20	5.80	5.96	5.78	5.90	5.82	qfq	5,458,500	32,206,324	1.90%
2024-12-19	5.79	5.87	5.70	5.79	5.71	qfq	5,925,580	34,155,801	-1.19%
2024-12-18	5.92	6.00	5.67	5.86	5.78	qfq	7,880,320	46,151,116	-0.34%
2024-12-17	6.26	6.28	5.83	5.88	5.80	qfq	10,569,330	63,267,782	-6.22%
2024-12-16	6.22	6.39	6.21	6.27	6.19	qfq	8,712,230	55,000,882	0.80%
2024-12-13	6.30	6.35	6.20	6.22	6.14	qfq	6,611,520	41,405,543	-1.74%
2024-12-12	6.21	6.33	6.18	6.33	6.25	qfq	11,823,170	74,059,317	2.26%
2024-12-11	6.10	6.22	6.06	6.19	6.11	qfq	5,994,680	37,015,859	1.31%
2024-12-10	6.30	6.37	6.09	6.11	6.03	qfq	7,298,200	45,213,755	-0.33%
2024-12-09	6.10	6.14	6.04	6.13	6.05	qfq	6,640,600	40,470,819	0.49%
2024-12-06	6.08	6.13	6.02	6.10	6.02	qfq	7,319,389	44,583,096	0.33%
2024-12-05	6.06	6.08	5.99	6.08	6.00	qfq	9,401,416	56,817,875	0.00%
2024-12-04	6.20	6.23	6.01	6.08	6.00	qfq	14,273,064	86,981,020	-3.49%
2024-12-03	6.04	6.33	6.03	6.30	6.22	qfq	20,455,924	126,662,630	4.30%
2024-12-02	5.92	6.06	5.89	6.04	5.96	qfq	11,511,260	69,236,372	2.37%
2024-11-29	5.92	5.96	5.81	5.90	5.82	qfq	11,604,282	68,497,300	0.00%
2024-11-28	5.73	5.95	5.73	5.90	5.82	qfq	10,977,466	64,202,558	2.97%
2024-11-27	5.67	5.74	5.48	5.73	5.65	qfq	7,876,258	44,178,626	0.17%
2024-11-26	5.69	5.81	5.67	5.72	5.64	qfq	7,738,201	44,423,815	-0.17%
2024-11-25	5.51	5.75	5.51	5.73	5.65	qfq	8,185,938	46,315,292	3.43%
2024-11-22	5.85	5.91	5.52	5.54	5.47	qfq	13,659,590	78,099,929	-5.30%
2024-11-21	5.63	5.96	5.62	5.85	5.77	qfq	15,501,920	89,485,602	3.54%
2024-11-20	5.54	5.67	5.51	5.65	5.58	qfq	9,257,183	52,039,013	1.80%
2024-11-19	5.40	5.56	5.37	5.55	5.48	qfq	8,420,674	45,787,903	2.97%
2024-11-18	5.70	5.72	5.35	5.39	5.32	qfq	15,463,127	84,801,491	-4.94%
2024-11-15	5.68	5.99	5.66	5.67	5.60	qfq	21,425,289	124,526,978	-2.58%
2024-11-14	6.07	6.51	5.78	5.82	5.74	qfq	29,274,365	182,132,929	-0.85%
2024-11-13	5.71	5.98	5.63	5.87	5.79	qfq	9,987,860	58,061,927	1.91%
2024-11-12	5.77	5.92	5.69	5.76	5.68	qfq	8,245,670	48,084,801	-0.17%
2024-11-11	5.71	5.78	5.63	5.77	5.69	qfq	7,000,470	40,059,109	0.87%
2024-11-08	5.88	5.93	5.71	5.72	5.64	qfq	7,281,248	42,159,892	-2.05%
2024-11-07	5.61	5.85	5.59	5.84	5.76	qfq	6,214,150	35,762,867	3.36%
2024-11-06	5.58	5.72	5.55	5.65	5.58	qfq	6,733,800	37,969,071	1.25%
2024-11-05	5.47	5.60	5.46	5.58	5.51	qfq	4,859,700	26,945,595	2.01%
2024-11-04	5.36	5.51	5.31	5.47	5.40	qfq	5,117,200	27,833,374	1.67%
2024-11-01	5.59	5.64	5.35	5.38	5.31	qfq	6,782,147	36,911,638	-4.10%
2024-10-31	5.51	5.67	5.51	5.61	5.54	qfq	6,151,400	34,423,903	1.63%
2024-10-30	5.56	5.64	5.44	5.52	5.45	qfq	6,162,024	34,142,690	-1.25%
2024-10-29	5.88	6.00	5.55	5.59	5.52	qfq	10,168,324	58,177,821	-2.61%
2024-10-28	5.57	5.78	5.48	5.74	5.66	qfq	9,863,248	56,000,862	4.55%
2024-10-25	5.39	5.51	5.37	5.49	5.42	qfq	7,692,530	41,969,339	2.23%
2024-10-24	5.52	5.53	5.35	5.37	5.30	qfq	8,260,831	44,683,969	-3.94%
2024-10-23	5.64	5.70	5.51	5.59	5.52	qfq	7,783,549	43,604,926	-1.06%
2024-10-22	5.50	5.82	5.44	5.65	5.58	qfq	10,551,620	59,649,999	2.91%
2024-10-21	5.45	5.54	5.38	5.49	5.42	qfq	6,438,212	35,135,438	0.73%
2024-10-18	5.42	5.52	5.33	5.45	5.38	qfq	6,444,978	35,101,586	0.74%
2024-10-17	5.40	5.52	5.38	5.41	5.30	qfq	5,153,987	28,124,205	0.56%
2024-10-16	5.26	5.41	5.26	5.38	5.27	qfq	4,404,397	23,595,344	0.75%
2024-10-15	5.39	5.48	5.30	5.34	5.23	qfq	6,033,501	32,578,459	-0.93%
2024-10-14	5.31	5.43	5.23	5.39	5.28	qfq	6,879,920	36,707,435	2.47%
2024-10-11	5.33	5.49	5.23	5.26	5.15	qfq	8,424,010	45,156,240	-1.31%
2024-10-10	5.28	5.52	5.25	5.33	5.22	qfq	7,744,495	41,581,086	2.50%
2024-10-09	5.86	5.88	5.18	5.20	5.09	qfq	12,615,532	69,536,597	-14.75%
2024-10-08	6.63	6.63	5.61	6.10	5.98	qfq	18,655,961	112,474,017	8.73%
2024-09-30	5.09	5.70	4.91	5.61	5.50	qfq	18,018,139	95,504,457	13.10%
2024-09-27	4.91	5.03	4.72	4.96	4.86	qfq	8,193,355	40,013,630	4.64%
2024-09-26	4.62	4.75	4.57	4.74	4.64	qfq	5,467,600	25,498,552	2.60%
2024-09-25	4.61	4.69	4.58	4.62	4.53	qfq	6,432,010	29,772,540	0.87%
2024-09-24	4.46	4.60	4.42	4.58	4.49	qfq	4,276,320	19,345,869	2.46%
2024-09-23	4.42	4.48	4.37	4.47	4.38	qfq	3,475,278	15,401,730	0.90%
2024-09-20	4.47	4.66	4.38	4.43	4.34	qfq	5,417,904	24,138,891	-1.12%
2024-09-19	4.29	4.49	4.29	4.48	4.39	qfq	5,250,812	23,282,912	5.16%
2024-09-18	4.31	4.34	4.16	4.26	4.17	qfq	4,218,140	17,860,297	-1.39%
2024-09-13	4.41	4.45	4.30	4.32	4.23	qfq	2,609,000	11,368,618	-1.82%
2024-09-12	4.38	4.46	4.37	4.40	4.31	qfq	3,456,520	15,284,416	0.23%
2024-09-11	4.42	4.45	4.36	4.39	4.30	qfq	2,566,630	11,314,596	-0.45%
2024-09-10	4.42	4.45	4.34	4.41	4.32	qfq	3,991,660	17,503,134	0.00%
2024-09-09	4.34	4.44	4.27	4.41	4.32	qfq	4,786,480	20,981,823	1.38%
2024-09-06	4.38	4.44	4.33	4.35	4.26	qfq	3,057,439	13,394,566	-1.36%
2024-09-05	4.33	4.43	4.33	4.41	4.32	qfq	2,503,719	10,983,081	1.61%
2024-09-04	4.38	4.41	4.33	4.34	4.25	qfq	2,909,540	12,711,586	-1.36%
2024-09-03	4.49	4.49	4.38	4.40	4.31	qfq	3,439,430	15,201,225	-1.12%
2024-09-02	4.42	4.50	4.38	4.45	4.36	qfq	5,862,050	26,128,752	0.68%
2024-08-30	4.39	4.48	4.33	4.42	4.33	qfq	7,947,640	35,086,777	1.14%
2024-08-29	4.24	4.58	4.24	4.37	4.28	qfq	8,899,190	38,798,339	3.07%
2024-08-28	4.09	4.27	4.06	4.24	4.15	qfq	3,864,220	16,238,815	3.41%
2024-08-27	4.17	4.19	4.08	4.10	4.02	qfq	3,197,000	13,192,303	-1.20%
2024-08-26	3.99	4.18	3.99	4.15	4.07	qfq	2,760,360	11,372,134	3.75%
2024-08-23	4.09	4.11	3.99	4.00	3.92	qfq	2,917,370	11,777,389	-1.96%
2024-08-22	4.14	4.20	4.07	4.08	4.00	qfq	2,085,920	8,592,742	-1.69%
2024-08-21	4.13	4.20	4.13	4.15	4.07	qfq	1,687,480	7,032,518	-0.24%
2024-08-20	4.28	4.30	4.13	4.16	4.08	qfq	2,705,140	11,347,804	-2.80%
2024-08-19	4.19	4.32	4.18	4.28	4.19	qfq	2,835,084	12,083,845	1.18%
2024-08-16	4.34	4.36	4.21	4.23	4.14	qfq	3,044,644	12,943,672	-1.86%
2024-08-15	4.26	4.32	4.18	4.31	4.22	qfq	3,577,940	15,277,794	1.17%
2024-08-14	4.24	4.28	4.23	4.26	4.17	qfq	1,810,940	7,710,176	0.24%
2024-08-13	4.17	4.26	4.13	4.25	4.16	qfq	2,589,750	10,873,275	1.43%
2024-08-12	4.23	4.24	4.15	4.19	4.10	qfq	1,927,300	8,075,319	-0.95%
2024-08-09	4.30	4.32	4.21	4.23	4.14	qfq	1,898,137	8,107,866	-0.70%
2024-08-08	4.24	4.28	4.18	4.26	4.17	qfq	2,211,390	9,375,849	0.95%
2024-08-07	4.24	4.28	4.19	4.22	4.13	qfq	2,267,997	9,612,999	-0.47%
2024-08-06	4.13	4.24	4.13	4.24	4.15	qfq	2,767,420	11,622,905	3.16%
2024-08-05	4.15	4.24	4.09	4.11	4.03	qfq	3,190,220	13,302,658	-1.91%
2024-08-02	4.25	4.27	4.18	4.19	4.10	qfq	2,906,120	12,277,702	-1.41%
2024-08-01	4.28	4.32	4.22	4.25	4.16	qfq	3,079,060	13,143,224	0.24%
2024-07-31	4.11	4.25	4.06	4.24	4.15	qfq	3,119,580	13,028,004	3.41%
2024-07-30	4.04	4.11	4.03	4.10	4.02	qfq	2,211,280	9,013,820	1.49%
2024-07-29	4.07	4.07	3.97	4.04	3.96	qfq	2,452,940	9,897,362	0.50%
2024-07-26	3.96	4.04	3.95	4.02	3.94	qfq	2,885,180	11,569,927	1.77%
2024-07-25	3.92	4.02	3.86	3.95	3.87	qfq	2,813,460	11,060,554	0.51%
2024-07-24	3.96	4.01	3.91	3.93	3.85	qfq	2,957,861	11,684,987	-1.75%
2024-07-23	4.06	4.13	3.99	4.00	3.92	qfq	3,056,830	12,426,924	-0.74%
2024-07-22	3.96	4.07	3.96	4.03	3.95	qfq	2,142,944	8,618,435	1.00%
2024-07-19	3.96	4.06	3.92	3.99	3.91	qfq	3,352,724	13,373,539	0.25%
2024-07-18	4.06	4.06	3.90	3.98	3.90	qfq	3,838,160	15,163,313	-1.73%
2024-07-17	4.05	4.08	3.99	4.05	3.97	qfq	2,518,880	10,156,740	0.00%
2024-07-16	4.12	4.15	4.02	4.05	3.97	qfq	2,890,200	11,749,983	-1.22%
2024-07-15	4.22	4.22	4.06	4.10	4.02	qfq	3,637,760	14,924,710	-3.07%
2024-07-12	4.22	4.34	4.18	4.23	4.14	qfq	2,837,720	12,067,613	-0.24%
2024-07-11	4.11	4.24	4.08	4.24	4.15	qfq	3,782,050	15,783,864	5.47%
2024-07-10	4.13	4.13	4.00	4.02	3.94	qfq	3,081,600	12,470,419	-2.66%
2024-07-09	4.10	4.14	3.96	4.13	4.05	qfq	3,608,840	14,678,477	1.23%
2024-07-08	4.25	4.26	4.06	4.08	4.00	qfq	2,950,588	12,153,975	-3.77%
2024-07-05	4.18	4.25	4.09	4.24	4.15	qfq	2,917,664	12,202,196	1.68%
2024-07-04	4.36	4.38	4.13	4.17	4.09	qfq	4,163,220	17,635,557	-3.92%
2024-07-03	4.40	4.46	4.32	4.34	4.25	qfq	2,824,551	12,368,856	-0.91%
2024-07-02	4.30	4.42	4.29	4.38	4.29	qfq	3,200,084	13,988,891	1.86%
2024-07-01	4.23	4.30	4.15	4.30	4.21	qfq	3,266,350	13,827,707	1.90%
2024-06-28	4.18	4.30	4.18	4.22	4.13	qfq	3,091,640	13,139,928	0.00%
2024-06-27	4.27	4.38	4.20	4.22	4.13	qfq	3,345,580	14,312,389	-1.17%
2024-06-26	4.07	4.28	4.04	4.27	4.18	qfq	3,844,180	15,954,449	4.40%
2024-06-25	4.01	4.18	4.01	4.09	4.01	qfq	3,527,666	14,488,424	0.99%
2024-06-24	4.19	4.20	4.00	4.05	3.97	qfq	4,097,580	16,672,358	-4.26%
2024-06-21	4.22	4.29	4.17	4.23	4.14	qfq	3,132,240	13,308,541	-0.70%
2024-06-20	4.36	4.39	4.24	4.26	4.17	qfq	2,742,780	11,771,414	-2.52%
2024-06-19	4.40	4.44	4.32	4.37	4.28	qfq	3,101,730	13,587,814	0.00%
2024-06-18	4.25	4.40	4.21	4.37	4.28	qfq	4,340,995	18,787,529	2.82%
2024-06-17	4.31	4.33	4.22	4.25	4.16	qfq	3,610,772	15,403,700	-1.85%
2024-06-14	4.36	4.38	4.24	4.33	4.24	qfq	3,746,430	16,179,331	-0.69%
2024-06-13	4.47	4.48	4.30	4.36	4.27	qfq	4,068,280	17,738,038	-2.68%
2024-06-12	4.33	4.50	4.31	4.48	4.36	qfq	4,268,690	18,933,761	3.46%
2024-06-11	4.37	4.42	4.22	4.33	4.21	qfq	4,949,920	21,216,234	-0.92%
2024-06-07	4.16	4.42	4.16	4.37	4.25	qfq	6,193,920	26,833,473	5.81%
2024-06-06	4.42	4.46	4.03	4.13	4.01	qfq	7,148,500	29,965,419	-6.35%
2024-06-05	4.57	4.57	4.40	4.41	4.29	qfq	4,166,250	18,558,328	-3.50%
2024-06-04	4.70	4.72	4.46	4.57	4.44	qfq	5,834,060	26,528,016	-2.77%
2024-06-03	5.01	5.01	4.61	4.70	4.57	qfq	7,239,160	34,313,738	-6.00%
2024-05-31	4.93	5.03	4.89	5.00	4.86	qfq	3,012,644	14,953,570	1.42%
2024-05-30	5.00	5.02	4.90	4.93	4.79	qfq	2,281,520	11,297,509	-1.40%
2024-05-29	4.96	5.05	4.90	5.00	4.86	qfq	3,381,950	16,939,585	1.21%
2024-05-28	5.02	5.04	4.92	4.94	4.80	qfq	2,613,780	12,981,397	-1.79%
2024-05-27	4.99	5.06	4.94	5.03	4.89	qfq	3,091,420	15,400,767	0.40%
2024-05-24	5.02	5.06	4.93	5.01	4.87	qfq	2,815,340	14,111,968	0.00%
2024-05-23	5.16	5.17	4.97	5.01	4.87	qfq	4,480,860	22,550,065	-3.28%
2024-05-22	5.15	5.25	5.10	5.18	5.04	qfq	3,067,460	15,936,250	0.78%
2024-05-21	5.14	5.22	5.10	5.14	5.00	qfq	3,747,860	19,265,441	-0.96%
2024-05-20	5.33	5.38	5.16	5.19	5.05	qfq	5,302,640	27,729,488	-2.63%
2024-05-17	5.24	5.33	5.23	5.33	5.18	qfq	3,317,540	17,528,350	1.52%
2024-05-16	5.18	5.29	5.18	5.25	5.10	qfq	3,334,300	17,529,153	0.96%
2024-05-15	5.19	5.28	5.12	5.20	5.05	qfq	3,883,020	20,233,383	0.19%
2024-05-14	5.10	5.23	5.06	5.19	5.05	qfq	4,381,440	22,683,955	2.57%
2024-05-13	5.17	5.19	4.96	5.06	4.92	qfq	4,659,280	23,640,251	-2.13%
2024-05-10	5.24	5.27	5.10	5.17	5.03	qfq	4,676,360	24,164,726	-1.15%
2024-05-09	5.13	5.24	5.12	5.23	5.08	qfq	5,569,200	28,983,980	2.35%
2024-05-08	5.14	5.21	5.08	5.11	4.97	qfq	4,387,173	22,557,111	-0.58%
2024-05-07	5.16	5.22	5.09	5.14	5.00	qfq	4,179,313	21,479,484	-0.39%
2024-05-06	4.99	5.19	4.99	5.16	5.02	qfq	5,857,833	29,955,424	3.82%
2024-04-30	4.92	4.99	4.85	4.97	4.83	qfq	5,501,243	27,106,786	1.02%
2024-04-29	4.67	4.93	4.67	4.92	4.78	qfq	5,662,041	27,395,361	5.58%
2024-04-26	4.61	4.69	4.55	4.66	4.53	qfq	4,586,376	21,260,577	0.65%
2024-04-25	4.59	4.69	4.53	4.63	4.50	qfq	5,935,580	27,408,966	0.43%
2024-04-24	4.50	4.66	4.48	4.61	4.48	qfq	4,859,160	22,274,812	0.88%
2024-04-23	4.43	4.61	4.43	4.57	4.44	qfq	4,874,520	22,092,572	3.39%
2024-04-22	4.45	4.54	4.31	4.42	4.30	qfq	4,664,166	20,633,705	-1.12%
2024-04-19	4.46	4.54	4.39	4.47	4.35	qfq	5,458,138	24,355,153	-0.22%
2024-04-18	4.54	4.60	4.41	4.48	4.36	qfq	6,685,972	30,060,966	-2.18%
2024-04-17	4.20	4.59	4.17	4.58	4.45	qfq	10,054,388	44,765,902	10.10%
2024-04-16	4.69	4.70	4.11	4.16	4.04	qfq	11,287,880	48,002,698	-12.24%
2024-04-15	5.17	5.24	4.58	4.74	4.61	qfq	10,922,448	52,555,431	-9.71%
2024-04-12	5.22	5.35	5.21	5.25	5.10	qfq	3,879,500	20,442,243	0.77%
2024-04-11	5.17	5.33	5.10	5.21	5.06	qfq	4,226,075	22,139,914	0.00%
2024-04-10	5.42	5.42	5.18	5.21	5.06	qfq	4,958,055	26,063,389	-3.87%
2024-04-09	5.23	5.43	5.22	5.42	5.27	qfq	4,649,050	24,834,538	3.83%
2024-04-08	5.52	5.52	5.18	5.22	5.07	qfq	5,982,596	31,857,163	-5.43%
2024-04-03	5.53	5.55	5.42	5.52	5.37	qfq	3,999,880	21,987,921	-0.36%
2024-04-02	5.50	5.57	5.43	5.54	5.39	qfq	4,795,200	26,461,890	1.09%
2024-04-01	5.37	5.48	5.35	5.48	5.33	qfq	4,680,960	25,336,528	2.81%
2024-03-29	5.22	5.34	5.17	5.33	5.18	qfq	5,076,948	26,760,793	1.91%
2024-03-28	5.15	5.25	5.09	5.23	5.08	qfq	6,966,620	36,228,567	1.95%
2024-03-27	5.30	5.32	5.13	5.13	4.99	qfq	4,021,151	21,014,161	-2.47%
2024-03-26	5.28	5.33	5.13	5.26	5.11	qfq	4,093,220	21,527,321	0.00%
2024-03-25	5.38	5.44	5.26	5.26	5.11	qfq	4,281,211	22,922,512	-2.41%
2024-03-22	5.50	5.56	5.35	5.39	5.24	qfq	4,930,360	26,725,915	-2.36%
2024-03-21	5.52	5.59	5.42	5.52	5.37	qfq	4,358,590	23,964,950	0.00%
2024-03-20	5.41	5.54	5.41	5.52	5.37	qfq	4,984,420	27,374,128	2.03%
2024-03-19	5.38	5.48	5.36	5.41	5.26	qfq	4,647,830	25,194,599	0.37%
2024-03-18	5.28	5.40	5.28	5.39	5.24	qfq	4,899,780	26,163,840	2.47%
2024-03-15	5.19	5.27	5.15	5.26	5.11	qfq	4,190,591	21,859,890	1.35%
2024-03-14	5.20	5.25	5.12	5.19	5.05	qfq	3,331,580	17,326,694	-0.57%
2024-03-13	5.23	5.30	5.15	5.22	5.07	qfq	4,470,460	23,312,878	-0.38%
2024-03-12	5.15	5.24	5.12	5.24	5.09	qfq	4,722,482	24,496,358	1.95%
2024-03-11	5.03	5.15	4.99	5.14	5.00	qfq	4,200,526	21,246,736	2.19%
2024-03-08	4.96	5.05	4.95	5.03	4.89	qfq	4,458,040	22,328,638	1.62%
2024-03-07	4.95	5.09	4.93	4.95	4.81	qfq	6,172,480	30,923,450	0.00%
2024-03-06	4.86	4.99	4.83	4.95	4.81	qfq	5,835,480	28,744,874	1.64%
2024-03-05	5.00	5.00	4.83	4.87	4.73	qfq	5,529,900	27,026,645	-3.37%
2024-03-04	5.06	5.11	4.90	5.04	4.90	qfq	5,930,140	29,617,620	-0.59%
2024-03-01	4.98	5.10	4.90	5.07	4.93	qfq	6,554,780	32,857,013	2.01%
2024-02-29	4.70	4.99	4.68	4.97	4.83	qfq	9,426,757	46,097,159	4.19%
2024-02-28	5.34	5.58	4.76	4.77	4.64	qfq	15,003,360	77,882,535	-10.67%
2024-02-27	5.16	5.37	5.11	5.34	5.19	qfq	8,155,058	42,829,092	3.49%
2024-02-26	4.99	5.37	4.96	5.16	5.02	qfq	12,700,590	65,212,697	3.82%
2024-02-23	4.84	4.98	4.78	4.97	4.83	qfq	8,436,063	41,216,116	2.90%
2024-02-22	4.60	4.83	4.60	4.83	4.70	qfq	8,042,679	38,090,728	5.23%
2024-02-21	4.53	4.80	4.48	4.59	4.46	qfq	7,723,951	36,015,286	1.32%
2024-02-20	4.49	4.57	4.36	4.53	4.40	qfq	7,025,736	31,500,944	1.57%
2024-02-19	4.23	4.51	4.20	4.46	4.34	qfq	10,275,657	45,031,524	6.95%
2024-02-08	3.88	4.18	3.60	4.17	4.05	qfq	13,249,372	51,378,106	10.61%
2024-02-07	4.10	4.11	3.73	3.77	3.66	qfq	12,469,419	48,162,915	-7.60%
2024-02-06	4.05	4.29	3.77	4.08	3.97	qfq	13,245,643	52,321,627	-3.09%
2024-02-05	4.85	4.88	4.01	4.21	4.09	qfq	13,908,349	60,115,571	-15.12%
2024-02-02	5.23	5.37	4.75	4.96	4.82	qfq	9,255,286	46,434,580	-5.16%
2024-02-01	5.37	5.37	5.05	5.23	5.08	qfq	7,275,624	37,828,728	-2.79%
2024-01-31	5.79	5.79	5.33	5.38	5.23	qfq	8,303,910	45,680,536	-6.43%
2024-01-30	6.05	6.09	5.73	5.75	5.59	qfq	6,529,890	38,430,693	-4.96%
2024-01-29	6.39	6.48	6.05	6.05	5.88	qfq	7,209,520	44,612,320	-5.32%
2024-01-26	6.29	6.53	6.27	6.39	6.21	qfq	7,671,260	49,297,536	1.27%
2024-01-25	6.18	6.33	6.05	6.31	6.13	qfq	8,288,610	51,289,781	2.94%
2024-01-24	5.87	6.22	5.86	6.13	5.96	qfq	10,552,330	63,901,228	3.90%
2024-01-23	6.18	6.19	5.81	5.90	5.74	qfq	10,361,200	61,436,541	-4.53%
2024-01-22	6.60	6.70	6.11	6.18	6.01	qfq	12,146,300	78,167,540	-7.49%
2024-01-19	6.77	6.95	6.66	6.68	6.49	qfq	11,375,604	77,276,511	-1.62%
2024-01-18	6.91	7.03	6.62	6.79	6.60	qfq	15,084,653	102,875,370	-2.58%
2024-01-17	6.95	7.08	6.86	6.97	6.78	qfq	15,220,685	106,367,438	0.14%
2024-01-16	7.02	7.06	6.83	6.96	6.77	qfq	13,558,760	93,829,945	-2.11%
2024-01-15	6.83	7.11	6.69	7.11	6.91	qfq	20,539,007	143,753,712	2.75%
2024-01-12	7.16	7.16	6.90	6.92	6.73	qfq	25,096,092	176,283,462	-4.02%
2024-01-11	7.20	7.29	7.01	7.21	7.01	qfq	32,305,333	230,063,540	-1.23%
2024-01-10	6.95	8.20	6.87	7.30	7.10	qfq	32,807,476	245,510,264	5.04%
2024-01-09	6.87	7.01	6.87	6.95	6.76	qfq	3,732,860	25,887,949	1.02%
2024-01-08	6.97	7.05	6.86	6.88	6.69	qfq	3,094,320	21,461,422	-1.15%
2024-01-05	7.05	7.08	6.93	6.96	6.77	qfq	3,443,300	24,147,221	-1.14%
2024-01-04	7.05	7.05	6.95	7.04	6.84	qfq	3,388,960	23,726,523	0.86%
2024-01-03	7.00	7.02	6.92	6.98	6.79	qfq	3,919,350	27,307,027	-0.43%
2024-01-02	6.79	7.04	6.77	7.01	6.81	qfq	5,102,796	35,494,242	3.55%
2023-12-29	6.70	6.78	6.65	6.77	6.58	qfq	2,926,170	19,696,714	1.65%
2023-12-28	6.53	6.68	6.44	6.66	6.47	qfq	3,348,308	22,088,044	1.99%
2023-12-27	6.57	6.60	6.46	6.53	6.35	qfq	2,694,750	17,604,696	0.00%
2023-12-26	6.62	6.69	6.53	6.53	6.35	qfq	2,845,700	18,760,961	-1.36%
2023-12-25	6.73	6.80	6.57	6.62	6.44	qfq	4,020,400	26,693,325	-2.22%
2023-12-22	6.89	6.94	6.72	6.77	6.58	qfq	4,233,602	28,943,054	-2.03%
2023-12-21	6.80	6.93	6.64	6.91	6.72	qfq	4,556,140	30,901,878	2.22%
2023-12-20	6.80	6.85	6.73	6.76	6.57	qfq	3,378,259	22,943,333	0.00%
2023-12-19	6.80	6.84	6.66	6.76	6.57	qfq	3,423,900	23,055,058	-0.88%
2023-12-18	6.83	6.97	6.81	6.82	6.63	qfq	3,438,238	23,661,808	-1.16%
2023-12-15	6.85	6.91	6.81	6.90	6.71	qfq	3,205,640	22,036,306	0.88%
2023-12-14	6.81	6.93	6.80	6.84	6.65	qfq	3,931,560	26,993,127	1.03%
2023-12-13	6.77	6.83	6.74	6.77	6.58	qfq	3,232,178	21,922,402	-0.29%
2023-12-12	6.70	6.81	6.61	6.79	6.60	qfq	4,763,380	31,980,371	1.34%
2023-12-11	6.61	6.82	6.61	6.70	6.51	qfq	6,221,158	41,765,896	0.75%
2023-12-08	6.96	6.96	6.64	6.65	6.46	qfq	5,496,016	37,189,040	-4.18%
2023-12-07	7.04	7.11	6.93	6.94	6.75	qfq	3,096,000	21,616,822	-1.28%
2023-12-06	6.94	7.06	6.91	7.03	6.83	qfq	3,504,638	24,554,680	1.59%
2023-12-05	7.02	7.05	6.92	6.92	6.73	qfq	4,190,640	29,180,231	-1.84%
2023-12-04	7.03	7.10	7.00	7.05	6.85	qfq	4,747,357	33,475,083	-0.14%
2023-12-01	6.98	7.06	6.91	7.06	6.86	qfq	4,200,391	29,487,217	1.88%
2023-11-30	6.97	7.00	6.86	6.93	6.74	qfq	2,982,538	20,622,631	-0.43%
2023-11-29	7.04	7.05	6.93	6.96	6.77	qfq	2,725,209	19,037,907	-1.28%
2023-11-28	6.99	7.05	6.87	7.05	6.85	qfq	4,180,440	29,285,231	1.88%
2023-11-27	6.97	7.04	6.87	6.92	6.73	qfq	3,557,647	24,649,585	-0.86%
2023-11-24	7.07	7.10	6.95	6.98	6.79	qfq	3,416,677	23,936,109	-1.27%
2023-11-23	7.02	7.08	6.95	7.07	6.87	qfq	3,362,260	23,678,445	1.29%
2023-11-22	6.98	7.06	6.95	6.98	6.79	qfq	3,697,870	25,929,300	-0.43%
2023-11-21	7.07	7.10	6.97	7.01	6.81	qfq	3,499,178	24,626,076	-0.99%
2023-11-20	7.00	7.10	6.98	7.08	6.88	qfq	4,528,718	31,939,850	1.00%
2023-11-17	6.94	7.02	6.93	7.01	6.81	qfq	2,076,550	14,512,311	0.43%
2023-11-16	6.97	7.02	6.92	6.98	6.79	qfq	3,118,520	21,786,049	0.14%
2023-11-15	7.03	7.03	6.96	6.97	6.78	qfq	2,644,000	18,494,057	-0.29%
2023-11-14	7.06	7.06	6.94	6.99	6.80	qfq	4,052,726	28,292,235	-0.85%
2023-11-13	6.93	7.07	6.89	7.05	6.85	qfq	4,850,736	33,951,510	1.73%
2023-11-10	6.91	6.95	6.83	6.93	6.74	qfq	2,550,100	17,601,646	0.43%
2023-11-09	6.95	6.99	6.87	6.90	6.71	qfq	3,051,180	21,115,122	-0.72%
2023-11-08	6.94	6.99	6.88	6.95	6.76	qfq	3,706,417	25,736,645	0.72%
2023-11-07	6.95	6.95	6.79	6.90	6.71	qfq	4,010,020	27,556,737	-0.29%
2023-11-06	6.89	6.96	6.86	6.92	6.73	qfq	4,406,860	30,461,471	1.17%
2023-11-03	6.92	6.95	6.81	6.84	6.65	qfq	4,170,818	28,656,632	-1.16%
2023-11-02	6.94	6.97	6.88	6.92	6.73	qfq	4,276,475	29,629,822	-0.29%
2023-11-01	6.86	6.97	6.86	6.94	6.75	qfq	3,818,005	26,467,194	0.73%
2023-10-31	6.91	6.94	6.85	6.89	6.70	qfq	3,717,027	25,612,611	0.15%
2023-10-30	6.76	6.96	6.73	6.88	6.69	qfq	6,143,640	42,367,398	1.03%
2023-10-27	6.64	6.90	6.59	6.81	6.62	qfq	7,620,485	51,578,859	3.03%
2023-10-26	6.56	6.71	6.52	6.61	6.43	qfq	3,111,202	20,470,408	0.00%
2023-10-25	6.73	6.80	6.51	6.61	6.43	qfq	5,987,200	39,601,567	-1.78%
2023-10-24	6.43	6.73	6.31	6.73	6.54	qfq	7,058,360	46,728,150	6.66%
2023-10-23	6.45	6.53	6.28	6.31	6.13	qfq	2,381,020	15,186,083	-2.62%
2023-10-20	6.50	6.60	6.46	6.48	6.30	qfq	2,329,304	15,184,782	-0.31%
2023-10-19	6.48	6.64	6.42	6.50	6.32	qfq	3,189,760	20,879,612	-0.15%
2023-10-18	6.81	6.81	6.51	6.51	6.33	qfq	3,843,192	25,256,546	-3.27%
2023-10-17	6.67	6.81	6.61	6.73	6.54	qfq	3,732,160	25,071,982	0.75%
2023-10-16	6.61	6.75	6.58	6.68	6.49	qfq	3,850,680	25,701,159	1.37%
2023-10-13	6.71	6.74	6.53	6.59	6.41	qfq	3,306,220	21,834,812	-2.23%
2023-10-12	6.72	6.75	6.63	6.74	6.55	qfq	2,780,800	18,622,501	0.90%
2023-10-11	6.65	6.75	6.56	6.68	6.49	qfq	4,678,820	31,233,652	0.91%
2023-10-10	6.57	6.69	6.55	6.62	6.44	qfq	4,555,360	30,218,049	0.76%
2023-10-09	6.83	6.83	6.56	6.57	6.39	qfq	7,722,260	51,284,612	-3.81%
2023-09-28	6.71	6.89	6.70	6.83	6.64	qfq	6,825,520	46,615,327	1.94%
2023-09-27	6.65	6.76	6.58	6.70	6.51	qfq	3,926,980	26,275,130	1.21%
2023-09-26	6.77	6.78	6.60	6.62	6.44	qfq	4,983,579	33,124,909	-2.36%
2023-09-25	6.69	6.87	6.62	6.78	6.59	qfq	8,870,860	60,057,843	-0.73%
2023-09-22	6.94	7.11	6.52	6.83	6.64	qfq	12,555,316	84,973,121	1.94%
2023-09-21	6.82	6.83	6.65	6.70	6.51	qfq	3,585,400	24,090,984	-1.62%
2023-09-20	6.75	6.86	6.70	6.81	6.62	qfq	4,120,140	28,052,099	1.04%
2023-09-19	6.86	6.87	6.73	6.74	6.55	qfq	2,012,310	13,654,855	-1.75%
2023-09-18	6.68	6.88	6.62	6.86	6.67	qfq	3,438,822	23,398,538	1.78%
2023-09-15	6.68	6.77	6.62	6.74	6.55	qfq	2,224,210	14,911,150	0.90%
2023-09-14	6.68	6.74	6.62	6.68	6.49	qfq	2,946,960	19,677,763	-0.30%
2023-09-13	6.79	6.83	6.66	6.70	6.51	qfq	2,718,040	18,299,106	-0.45%
2023-09-12	6.77	6.85	6.69	6.73	6.54	qfq	2,354,330	15,820,181	-0.44%
2023-09-11	6.79	6.84	6.67	6.76	6.57	qfq	2,583,433	17,488,252	0.90%
2023-09-08	6.74	6.80	6.69	6.70	6.51	qfq	2,182,538	14,732,979	-0.89%
2023-09-07	6.89	6.91	6.73	6.76	6.57	qfq	2,157,606	14,685,342	-1.46%
2023-09-06	6.90	6.93	6.83	6.86	6.67	qfq	2,535,526	17,431,885	-0.58%
2023-09-05	6.92	6.95	6.86	6.90	6.71	qfq	4,046,158	27,909,518	-0.14%
2023-09-04	6.80	6.93	6.78	6.91	6.72	qfq	5,437,255	37,446,710	1.92%
2023-09-01	6.70	6.82	6.66	6.78	6.59	qfq	4,415,180	29,907,598	1.50%
2023-08-31	6.73	6.75	6.62	6.68	6.49	qfq	2,672,420	17,837,757	-0.74%
2023-08-30	6.63	6.80	6.63	6.73	6.54	qfq	6,622,650	44,537,311	1.51%
2023-08-29	6.41	6.64	6.40	6.63	6.45	qfq	6,132,567	40,225,733	3.59%
2023-08-28	6.55	6.57	6.32	6.40	6.22	qfq	5,509,693	35,552,748	2.56%
2023-08-25	6.28	6.40	6.19	6.24	6.07	qfq	3,067,380	19,264,303	-0.16%
2023-08-24	6.36	6.44	6.23	6.25	6.08	qfq	3,480,331	21,900,913	-1.73%
2023-08-23	6.61	6.61	6.35	6.36	6.18	qfq	4,245,369	27,235,025	-3.64%
2023-08-22	6.71	6.71	6.43	6.60	6.42	qfq	4,374,687	28,684,473	-1.05%
2023-08-21	6.69	6.72	6.61	6.67	6.48	qfq	3,230,058	21,539,569	0.00%
2023-08-18	6.66	6.72	6.61	6.67	6.48	qfq	3,433,596	22,921,663	0.00%
2023-08-17	6.60	6.67	6.49	6.67	6.48	qfq	3,402,963	22,408,157	0.76%
2023-08-16	6.64	6.70	6.53	6.62	6.44	qfq	3,402,756	22,515,067	-0.45%
2023-08-15	6.51	6.67	6.51	6.65	6.46	qfq	2,972,613	19,706,009	1.68%
2023-08-14	6.45	6.55	6.40	6.54	6.36	qfq	2,237,040	14,492,786	1.24%
2023-08-11	6.55	6.59	6.46	6.46	6.28	qfq	1,618,000	10,562,268	-1.37%
2023-08-10	6.50	6.58	6.47	6.55	6.37	qfq	2,220,600	14,501,668	0.92%
2023-08-09	6.55	6.57	6.45	6.49	6.31	qfq	1,794,220	11,640,376	-0.76%
2023-08-08	6.64	6.64	6.53	6.54	6.36	qfq	2,376,670	15,602,736	-1.21%
2023-08-07	6.61	6.68	6.57	6.62	6.44	qfq	3,297,630	21,853,854	-0.15%
2023-08-04	6.73	6.77	6.63	6.63	6.45	qfq	2,668,330	17,796,209	-1.49%
2023-08-03	6.79	6.82	6.69	6.73	6.54	qfq	2,754,210	18,509,629	-0.88%
2023-08-02	6.79	6.86	6.76	6.79	6.60	qfq	2,476,200	16,862,766	-0.59%
2023-08-01	6.91	6.93	6.81	6.83	6.64	qfq	3,022,900	20,692,742	-1.44%
2023-07-31	6.89	6.97	6.86	6.93	6.74	qfq	4,601,650	31,793,779	0.00%
2023-07-28	6.78	6.98	6.74	6.93	6.74	qfq	4,915,712	33,934,324	2.36%
2023-07-27	6.81	6.84	6.74	6.77	6.58	qfq	2,091,040	14,194,885	-0.73%
2023-07-26	6.80	6.85	6.79	6.82	6.63	qfq	2,557,690	17,440,175	0.29%
2023-07-25	6.76	6.81	6.72	6.80	6.61	qfq	3,065,900	20,774,850	1.04%
2023-07-24	6.73	6.75	6.65	6.73	6.54	qfq	1,807,419	12,144,412	0.30%
2023-07-21	6.66	6.77	6.62	6.71	6.52	qfq	2,553,940	17,177,156	0.75%
2023-07-20	6.75	6.75	6.65	6.66	6.47	qfq	1,792,580	11,976,472	-0.60%
2023-07-19	6.65	6.74	6.65	6.70	6.51	qfq	1,999,780	13,381,473	0.45%
2023-07-18	6.63	6.70	6.59	6.67	6.48	qfq	2,224,720	14,803,063	0.76%