SECURITY DETAIL · RAW DATA

澄星股份600078.SH

ASSECNYSTOCK

最近收盘价9.552026-07-17

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）20,253,800

成交额（元）195,819,598

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-07-02	2024-07-10	cash_dividend	0.031	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	9.90	9.92	9.39	9.55	9.55	qfq	20,253,800	195,819,598	-4.21%
2026-07-16	10.33	10.50	9.84	9.97	9.97	qfq	22,706,911	229,397,016	-5.77%
2026-07-15	10.36	10.85	10.30	10.58	10.58	qfq	22,581,450	239,753,001	2.42%
2026-07-14	10.16	10.35	9.93	10.33	10.33	qfq	27,509,848	280,236,459	4.66%
2026-07-13	10.66	10.80	9.78	9.87	9.87	qfq	25,540,202	258,390,232	-9.12%
2026-07-10	10.66	10.95	10.55	10.86	10.86	qfq	22,079,101	238,499,740	1.31%
2026-07-09	10.99	11.01	10.30	10.72	10.72	qfq	29,140,551	308,509,953	-1.47%
2026-07-08	11.82	11.82	10.76	10.88	10.88	qfq	36,617,459	407,338,599	-7.72%
2026-07-07	12.78	12.78	11.75	11.79	11.79	qfq	37,341,309	453,505,429	-8.39%
2026-07-06	12.73	13.27	12.66	12.87	12.87	qfq	32,442,003	421,166,258	1.26%
2026-07-03	13.35	13.38	12.70	12.71	12.71	qfq	45,970,445	593,338,361	-5.99%
2026-07-02	13.74	14.41	13.31	13.52	13.52	qfq	46,924,200	649,093,948	-2.66%
2026-07-01	14.01	14.44	13.62	13.89	13.89	qfq	56,768,731	795,564,052	-2.25%
2026-06-30	13.83	14.34	13.50	14.21	14.21	qfq	49,824,971	698,247,255	1.00%
2026-06-29	14.72	15.30	13.66	14.07	14.07	qfq	64,144,733	923,934,624	-4.02%
2026-06-26	14.81	15.81	14.40	14.66	14.66	qfq	81,248,531	1,223,426,020	-4.12%
2026-06-25	14.23	15.93	13.52	15.29	15.29	qfq	109,964,350	1,626,965,238	5.59%
2026-06-24	13.70	14.84	13.61	14.48	14.48	qfq	64,800,080	916,044,864	4.85%
2026-06-23	14.79	15.19	13.74	13.81	13.81	qfq	67,242,800	959,856,996	-5.48%
2026-06-22	13.58	14.61	13.46	14.61	14.61	qfq	67,901,912	970,743,324	10.02%
2026-06-18	13.42	14.07	13.12	13.28	13.28	qfq	44,559,412	600,873,535	-0.97%
2026-06-17	13.72	13.88	13.36	13.41	13.41	qfq	41,999,500	570,310,491	-3.18%
2026-06-16	13.39	14.60	13.39	13.85	13.85	qfq	70,640,252	999,642,226	2.06%
2026-06-15	12.80	13.64	12.70	13.57	13.57	qfq	59,511,275	776,931,353	5.60%
2026-06-12	12.15	13.36	12.15	12.85	12.85	qfq	82,459,100	1,049,795,652	2.31%
2026-06-11	13.30	13.78	12.41	12.56	12.56	qfq	83,499,005	1,092,822,341	0.24%
2026-06-10	12.28	13.18	11.92	12.53	12.53	qfq	53,555,300	674,516,547	2.04%
2026-06-09	13.80	13.84	12.02	12.28	12.28	qfq	73,175,210	936,262,943	-8.01%
2026-06-08	14.50	14.80	12.90	13.35	13.35	qfq	70,712,932	979,781,160	-4.23%
2026-06-05	13.91	14.31	13.68	13.94	13.94	qfq	47,495,306	663,427,142	-0.36%
2026-06-04	13.12	14.04	12.80	13.99	13.99	qfq	66,685,669	908,347,432	6.96%
2026-06-03	12.01	13.08	11.90	13.08	13.08	qfq	31,309,122	394,019,678	10.01%
2026-06-02	12.18	12.21	11.60	11.89	11.89	qfq	20,457,200	243,473,494	-1.65%
2026-06-01	12.33	12.50	12.05	12.09	12.09	qfq	19,734,610	241,733,659	-1.31%
2026-05-29	12.60	12.88	12.18	12.25	12.25	qfq	26,182,800	328,311,079	-2.78%
2026-05-28	12.90	13.28	12.50	12.60	12.60	qfq	33,093,500	423,522,102	-2.78%
2026-05-27	14.30	14.40	12.96	12.96	12.96	qfq	47,815,700	641,440,901	-10.00%
2026-05-26	13.70	14.69	13.43	14.40	14.40	qfq	48,194,611	673,699,905	4.73%
2026-05-25	14.35	14.44	13.44	13.75	13.75	qfq	37,632,700	516,858,641	-5.37%
2026-05-22	14.50	14.86	13.87	14.53	14.53	qfq	39,471,000	567,328,820	1.61%
2026-05-21	15.59	15.71	14.28	14.30	14.30	qfq	43,534,502	648,295,738	-8.51%
2026-05-20	15.80	15.93	14.84	15.63	15.63	qfq	46,654,500	719,326,995	-1.45%
2026-05-19	16.04	16.80	15.77	15.86	15.86	qfq	54,093,611	875,457,937	-2.22%
2026-05-18	15.75	16.88	15.75	16.22	16.22	qfq	63,536,400	1,031,161,575	4.85%
2026-05-15	14.49	15.68	14.49	15.47	15.47	qfq	75,807,612	1,157,902,557	6.62%
2026-05-14	15.00	15.59	14.51	14.51	14.51	qfq	55,210,700	826,661,760	-2.62%
2026-05-13	15.30	15.64	14.41	14.90	14.90	qfq	74,802,510	1,121,059,577	-2.61%
2026-05-12	16.23	16.39	15.06	15.30	15.30	qfq	95,246,904	1,475,949,596	-5.73%
2026-05-11	14.75	16.23	14.60	16.23	16.23	qfq	60,029,708	949,845,395	10.03%
2026-05-08	13.60	14.75	13.60	14.75	14.75	qfq	82,466,887	1,197,822,135	9.99%
2026-05-07	14.00	14.00	12.47	13.41	13.41	qfq	75,157,410	984,992,278	-2.61%
2026-05-06	13.21	14.08	13.08	13.77	13.77	qfq	36,202,835	491,025,675	4.24%
2026-04-30	13.24	13.39	12.87	13.21	13.21	qfq	25,754,100	337,454,932	-1.12%
2026-04-29	12.70	13.38	12.56	13.36	13.36	qfq	33,000,100	432,658,639	4.95%
2026-04-28	12.90	13.28	12.63	12.73	12.73	qfq	26,253,701	338,397,533	-2.08%
2026-04-27	13.25	13.28	12.81	13.00	13.00	qfq	31,049,901	404,214,523	-2.62%
2026-04-24	12.54	13.56	12.54	13.35	13.35	qfq	37,360,700	490,837,611	4.95%
2026-04-23	12.66	13.15	12.48	12.72	12.72	qfq	33,169,359	425,764,335	0.47%
2026-04-22	12.25	12.97	12.17	12.66	12.66	qfq	28,691,600	362,595,941	3.09%
2026-04-21	12.49	12.52	12.00	12.28	12.28	qfq	21,550,300	264,333,333	-1.44%
2026-04-20	12.94	12.99	12.35	12.46	12.46	qfq	32,219,800	403,132,803	-4.23%
2026-04-17	13.16	13.40	12.90	13.01	13.01	qfq	24,755,001	323,371,849	-1.36%
2026-04-16	12.94	13.55	12.70	13.19	13.19	qfq	29,874,420	394,881,404	1.62%
2026-04-15	13.48	13.60	12.88	12.98	12.98	qfq	39,080,236	514,485,157	-4.42%
2026-04-14	12.85	13.64	12.70	13.58	13.58	qfq	49,905,045	663,682,209	6.93%
2026-04-13	12.55	12.74	12.30	12.70	12.70	qfq	32,954,200	414,084,591	2.09%
2026-04-10	11.90	12.83	11.80	12.44	12.44	qfq	49,781,800	621,896,829	4.63%
2026-04-09	11.42	12.08	11.42	11.89	11.89	qfq	30,217,895	355,437,443	2.59%
2026-04-08	11.41	11.63	11.20	11.59	11.59	qfq	24,979,900	286,199,657	1.58%
2026-04-07	10.95	11.49	10.92	11.41	11.41	qfq	17,713,502	199,422,604	3.26%
2026-04-03	11.22	11.28	10.84	11.05	11.05	qfq	14,067,100	154,717,056	-0.54%
2026-04-02	11.35	11.35	11.01	11.11	11.11	qfq	13,588,601	151,693,449	-2.54%
2026-04-01	11.59	11.67	11.32	11.40	11.40	qfq	13,570,331	155,225,373	0.35%
2026-03-31	11.71	11.88	11.36	11.36	11.36	qfq	18,427,802	213,215,361	-4.30%
2026-03-30	11.60	12.05	11.53	11.87	11.87	qfq	28,299,932	333,288,422	1.11%
2026-03-27	10.88	11.95	10.88	11.74	11.74	qfq	37,568,408	431,761,947	6.53%
2026-03-26	11.25	11.44	11.00	11.02	11.02	qfq	19,733,007	220,829,637	-1.96%
2026-03-25	10.98	11.41	10.88	11.24	11.24	qfq	21,781,701	244,332,684	3.12%
2026-03-24	10.80	10.94	10.47	10.90	10.90	qfq	25,096,292	269,033,245	2.35%
2026-03-23	10.99	11.24	10.54	10.65	10.65	qfq	34,287,090	372,359,319	-5.67%
2026-03-20	11.58	11.83	11.23	11.29	11.29	qfq	27,753,834	318,217,181	-3.91%
2026-03-19	12.40	12.48	11.61	11.75	11.75	qfq	36,156,740	430,119,682	-4.08%
2026-03-18	12.41	12.49	11.98	12.25	12.25	qfq	38,864,802	473,077,694	-2.78%
2026-03-17	12.94	13.55	12.60	12.60	12.60	qfq	55,333,000	720,036,260	-4.11%
2026-03-16	13.53	14.10	12.88	13.14	13.14	qfq	74,053,416	989,936,962	-3.81%
2026-03-13	12.83	14.19	12.83	13.66	13.66	qfq	89,279,573	1,231,184,695	5.89%
2026-03-12	13.15	13.30	12.61	12.90	12.90	qfq	52,388,587	679,252,482	0.00%
2026-03-11	12.73	13.09	12.63	12.90	12.90	qfq	39,057,304	502,650,145	1.26%
2026-03-10	12.54	12.95	12.54	12.74	12.74	qfq	33,328,762	424,673,783	-1.39%
2026-03-09	13.16	13.55	12.80	12.92	12.92	qfq	54,497,085	711,489,290	-1.45%
2026-03-06	12.58	13.29	12.43	13.11	13.11	qfq	67,735,586	883,506,138	3.47%
2026-03-05	12.74	12.86	12.41	12.67	12.67	qfq	44,580,087	562,147,250	1.44%
2026-03-04	11.93	13.34	11.90	12.49	12.49	qfq	69,573,963	883,993,808	2.46%
2026-03-03	13.40	13.42	12.15	12.19	12.19	qfq	71,393,800	898,842,398	-7.79%
2026-03-02	13.96	14.28	12.88	13.22	13.22	qfq	90,888,887	1,207,072,733	-6.64%
2026-02-27	14.33	14.95	13.76	14.16	14.16	qfq	145,561,766	2,072,008,209	-4.39%
2026-02-26	14.81	14.81	14.60	14.81	14.81	qfq	44,438,107	657,791,821	10.03%
2026-02-25	13.46	13.46	13.46	13.46	13.46	qfq	20,959,376	282,113,201	9.97%
2026-02-24	11.57	12.24	11.57	12.24	12.24	qfq	14,996,987	181,017,245	9.97%
2026-02-13	11.17	11.39	11.03	11.13	11.13	qfq	17,096,600	191,770,219	-0.63%
2026-02-12	11.34	11.58	11.17	11.20	11.20	qfq	25,831,200	291,819,341	-3.03%
2026-02-11	11.30	11.91	11.22	11.55	11.55	qfq	36,854,000	427,902,556	2.21%
2026-02-10	11.48	11.53	11.24	11.30	11.30	qfq	16,790,400	190,543,410	-2.08%
2026-02-09	11.83	11.83	11.46	11.54	11.54	qfq	21,797,000	251,948,690	-1.28%
2026-02-06	11.37	11.95	11.19	11.69	11.69	qfq	22,119,900	258,862,296	1.65%
2026-02-05	12.05	12.07	11.45	11.50	11.50	qfq	19,248,900	224,610,881	-3.60%
2026-02-04	12.09	12.20	11.81	11.93	11.93	qfq	22,405,300	268,804,757	-0.17%
2026-02-03	11.83	12.07	11.40	11.95	11.95	qfq	26,768,000	317,450,307	3.02%
2026-02-02	11.99	12.39	11.60	11.60	11.60	qfq	37,135,120	442,392,770	-8.81%
2026-01-30	12.86	12.98	12.19	12.72	12.72	qfq	44,666,951	562,108,818	-1.01%
2026-01-29	13.57	13.61	12.61	12.85	12.85	qfq	68,309,196	885,030,198	-5.65%
2026-01-28	13.50	14.54	13.50	13.62	13.62	qfq	73,390,321	1,017,931,583	0.81%
2026-01-27	13.09	13.88	12.91	13.51	13.51	qfq	104,557,117	1,395,165,502	0.75%
2026-01-26	12.61	13.41	12.61	13.41	13.41	qfq	57,304,971	753,449,397	10.01%
2026-01-23	11.32	12.41	11.23	12.19	12.19	qfq	103,098,537	1,232,430,986	8.07%
2026-01-22	11.17	11.89	11.08	11.28	11.28	qfq	80,418,051	914,085,800	1.08%
2026-01-21	10.78	11.20	10.26	11.16	11.16	qfq	70,320,467	768,402,232	4.20%
2026-01-20	10.55	10.81	10.38	10.71	10.71	qfq	41,164,611	435,576,232	1.04%
2026-01-19	10.07	10.70	10.01	10.60	10.60	qfq	54,342,900	567,280,467	5.37%
2026-01-16	10.19	10.43	10.04	10.06	10.06	qfq	31,707,000	323,036,907	-1.28%
2026-01-15	9.94	10.45	9.94	10.19	10.19	qfq	39,477,700	404,306,957	1.70%
2026-01-14	10.06	10.24	9.82	10.02	10.02	qfq	37,873,422	380,489,432	-0.99%
2026-01-13	10.28	10.53	10.06	10.12	10.12	qfq	49,134,300	506,144,844	-1.56%
2026-01-12	10.30	10.45	10.22	10.28	10.28	qfq	33,237,711	341,669,098	-0.19%
2026-01-09	10.49	10.55	10.23	10.30	10.30	qfq	34,747,100	359,146,742	-1.53%
2026-01-08	10.44	10.64	10.36	10.46	10.46	qfq	41,533,311	435,101,838	-0.29%
2026-01-07	11.00	11.08	10.45	10.49	10.49	qfq	71,214,602	756,980,739	-4.55%
2026-01-06	10.00	10.99	10.00	10.99	10.99	qfq	43,045,000	452,728,830	10.01%
2026-01-05	9.59	10.20	9.58	9.99	9.99	qfq	38,577,301	384,338,024	4.17%
2025-12-31	9.78	9.89	9.54	9.59	9.59	qfq	21,814,100	210,107,168	-1.94%
2025-12-30	9.77	9.99	9.41	9.78	9.78	qfq	30,937,811	300,173,336	-1.21%
2025-12-29	10.23	10.30	9.61	9.90	9.90	qfq	41,492,600	409,559,824	-3.79%
2025-12-26	10.00	10.50	9.98	10.29	10.29	qfq	41,182,901	423,116,630	3.00%
2025-12-25	9.98	10.04	9.67	9.99	9.99	qfq	23,641,813	233,251,835	-0.20%
2025-12-24	9.85	10.14	9.79	10.01	10.01	qfq	27,623,513	274,934,082	1.01%
2025-12-23	10.00	10.45	9.90	9.91	9.91	qfq	55,788,000	564,707,692	-1.10%
2025-12-22	9.99	10.20	9.94	10.02	10.02	qfq	17,028,910	171,464,442	0.30%
2025-12-19	9.72	10.08	9.66	9.99	9.99	qfq	21,399,305	211,801,315	2.36%
2025-12-18	10.00	10.09	9.74	9.76	9.76	qfq	25,730,005	254,341,746	-2.89%
2025-12-17	9.73	10.20	9.57	10.05	10.05	qfq	38,987,400	388,126,369	3.93%
2025-12-16	10.04	10.13	9.57	9.67	9.67	qfq	18,793,088	182,835,976	-3.69%
2025-12-15	9.79	10.27	9.77	10.04	10.04	qfq	26,043,118	261,614,298	2.66%
2025-12-12	10.22	10.23	9.75	9.78	9.78	qfq	29,536,702	292,130,824	-3.74%
2025-12-11	10.39	10.72	10.11	10.16	10.16	qfq	23,882,400	246,171,026	-1.36%
2025-12-10	10.36	10.58	10.20	10.30	10.30	qfq	18,476,900	191,067,531	-0.77%
2025-12-09	10.68	10.68	10.30	10.38	10.38	qfq	20,581,800	214,552,123	-2.81%
2025-12-08	10.76	10.86	10.46	10.68	10.68	qfq	24,859,401	264,602,074	0.09%
2025-12-05	10.46	11.14	10.09	10.67	10.67	qfq	40,695,701	433,274,620	3.09%
2025-12-04	10.92	11.08	10.33	10.35	10.35	qfq	40,686,905	427,473,485	-5.05%
2025-12-03	11.55	11.77	10.80	10.90	10.90	qfq	41,052,470	454,978,712	-3.63%
2025-12-02	11.35	11.45	11.03	11.31	11.31	qfq	37,865,671	425,309,938	-1.82%
2025-12-01	11.86	12.13	11.44	11.52	11.52	qfq	61,128,071	717,407,337	-2.54%
2025-11-28	11.09	12.28	10.94	11.82	11.82	qfq	81,149,403	959,410,614	5.91%
2025-11-27	10.85	11.44	10.85	11.16	11.16	qfq	48,459,625	540,545,629	2.86%
2025-11-26	11.17	11.35	10.83	10.85	10.85	qfq	34,446,671	379,143,677	-2.08%
2025-11-25	10.80	11.29	10.70	11.08	11.08	qfq	54,803,982	600,219,323	3.45%
2025-11-24	11.60	11.69	10.53	10.71	10.71	qfq	69,428,372	758,955,285	-6.22%
2025-11-21	12.00	12.40	11.42	11.42	11.42	qfq	81,589,316	961,527,453	-10.01%
2025-11-20	11.98	13.56	11.83	12.69	12.69	qfq	106,871,929	1,375,998,582	0.16%
2025-11-19	12.60	13.57	12.35	12.67	12.67	qfq	118,118,233	1,529,720,094	2.67%
2025-11-18	13.39	13.99	12.10	12.34	12.34	qfq	84,274,156	1,073,778,291	-7.84%
2025-11-17	12.90	13.70	12.76	13.39	13.39	qfq	100,211,464	1,326,007,051	7.55%
2025-11-14	12.65	13.23	12.28	12.45	12.45	qfq	96,709,707	1,227,840,573	-2.73%
2025-11-13	11.81	13.18	11.76	12.80	12.80	qfq	131,862,601	1,660,960,525	6.14%
2025-11-12	12.80	12.81	12.06	12.06	12.06	qfq	80,698,600	979,009,672	-10.00%
2025-11-11	12.82	13.88	12.14	13.40	13.40	qfq	174,127,557	2,239,787,655	2.06%
2025-11-10	13.13	13.13	12.51	13.13	13.13	qfq	96,290,410	1,257,035,314	9.97%
2025-11-07	11.40	11.94	11.33	11.94	11.94	qfq	25,861,500	302,660,303	10.05%
2025-11-06	10.28	10.85	10.10	10.85	10.85	qfq	89,370,893	940,256,137	10.04%
2025-11-05	9.09	10.10	9.01	9.86	9.86	qfq	112,028,695	1,100,849,289	7.41%
2025-11-04	9.29	9.47	9.09	9.18	9.18	qfq	30,094,054	277,441,630	-2.13%
2025-11-03	9.59	9.66	9.27	9.38	9.38	qfq	51,092,165	480,476,005	-2.09%
2025-10-31	9.75	10.28	9.55	9.58	9.58	qfq	66,077,605	653,155,244	0.52%
2025-10-30	9.65	9.97	9.45	9.53	9.53	qfq	64,955,000	628,676,047	0.32%
2025-10-29	9.65	9.65	9.33	9.50	9.50	qfq	69,245,020	657,584,871	-1.35%
2025-10-28	8.91	9.63	8.87	9.63	9.63	qfq	51,586,286	478,538,913	10.06%
2025-10-27	8.74	8.92	8.66	8.75	8.75	qfq	43,792,535	384,451,632	0.11%
2025-10-24	8.56	8.98	8.52	8.74	8.74	qfq	58,717,501	512,957,911	2.22%
2025-10-23	8.61	8.77	8.10	8.55	8.55	qfq	80,368,510	676,887,585	-3.72%
2025-10-22	9.72	10.20	8.83	8.88	8.88	qfq	108,255,851	1,005,206,484	-9.48%
2025-10-21	9.90	10.29	9.60	9.81	9.81	qfq	118,922,321	1,176,396,930	0.10%
2025-10-20	10.10	10.69	9.58	9.80	9.80	qfq	149,533,637	1,509,187,262	-4.48%
2025-10-17	8.73	10.26	8.71	10.26	10.26	qfq	157,661,693	1,534,614,723	9.97%
2025-10-16	8.57	9.42	8.42	9.33	9.33	qfq	133,202,528	1,181,130,660	4.13%
2025-10-15	10.82	10.91	8.93	8.96	8.96	qfq	138,936,010	1,383,195,729	-9.68%
2025-10-14	9.92	9.92	9.92	9.92	9.92	qfq	7,385,403	73,263,198	9.98%
2025-10-13	7.80	9.02	7.79	9.02	9.02	qfq	33,103,364	281,101,733	10.00%
2025-10-10	8.15	8.20	7.98	8.20	8.20	qfq	19,904,959	162,416,060	10.07%
2025-10-09	6.75	7.45	6.71	7.45	7.45	qfq	24,328,311	173,810,435	10.04%
2025-09-30	6.67	6.88	6.63	6.77	6.77	qfq	8,974,201	60,849,720	1.50%
2025-09-29	6.52	6.72	6.44	6.67	6.67	qfq	9,456,500	62,353,662	2.62%
2025-09-26	6.44	6.63	6.42	6.50	6.50	qfq	6,752,000	44,173,182	0.00%
2025-09-25	6.59	6.62	6.50	6.50	6.50	qfq	6,607,212	43,267,636	-1.22%
2025-09-24	6.33	6.59	6.30	6.58	6.58	qfq	8,639,600	56,015,529	3.46%
2025-09-23	6.41	6.43	6.21	6.36	6.36	qfq	9,195,800	57,915,424	-1.09%
2025-09-22	6.49	6.52	6.36	6.43	6.43	qfq	6,553,510	41,951,440	-0.46%
2025-09-19	6.44	6.48	6.38	6.46	6.46	qfq	8,557,110	54,968,353	0.78%
2025-09-18	6.52	6.55	6.35	6.41	6.41	qfq	10,206,000	65,924,913	-1.38%
2025-09-17	6.64	6.64	6.49	6.50	6.50	qfq	7,321,501	47,777,600	-1.22%
2025-09-16	6.73	6.73	6.50	6.58	6.58	qfq	8,548,601	56,251,049	-1.50%
2025-09-15	6.79	6.81	6.66	6.68	6.68	qfq	7,357,825	49,374,738	-1.47%
2025-09-12	6.81	6.82	6.68	6.78	6.78	qfq	8,326,500	56,128,227	-0.44%
2025-09-11	6.74	6.83	6.71	6.81	6.81	qfq	8,582,537	58,125,248	0.00%
2025-09-10	6.77	6.84	6.70	6.81	6.81	qfq	9,039,934	61,108,463	-0.29%
2025-09-09	6.86	6.90	6.72	6.83	6.83	qfq	10,611,211	72,269,282	-0.44%
2025-09-08	6.56	6.89	6.53	6.86	6.86	qfq	17,000,730	115,188,726	4.89%
2025-09-05	6.38	6.57	6.38	6.54	6.54	qfq	9,917,700	64,456,315	2.67%
2025-09-04	6.45	6.55	6.29	6.37	6.37	qfq	11,837,619	76,420,169	-2.00%
2025-09-03	6.63	6.65	6.43	6.50	6.50	qfq	11,212,617	73,338,459	-1.66%
2025-09-02	6.64	6.73	6.54	6.61	6.61	qfq	13,376,602	88,585,216	-0.45%
2025-09-01	6.58	6.68	6.48	6.64	6.64	qfq	14,853,409	97,940,211	1.37%
2025-08-29	6.43	6.63	6.40	6.55	6.55	qfq	13,571,201	88,436,028	1.71%
2025-08-28	6.51	6.56	6.29	6.44	6.44	qfq	14,496,894	93,039,413	-1.08%
2025-08-27	6.55	6.57	6.48	6.51	6.51	qfq	14,913,501	97,213,709	-0.61%
2025-08-26	6.43	6.59	6.35	6.55	6.55	qfq	14,105,202	91,782,926	1.55%
2025-08-25	6.34	6.45	6.26	6.45	6.45	qfq	14,929,701	95,213,875	1.74%
2025-08-22	6.37	6.37	6.23	6.34	6.34	qfq	11,884,800	74,855,879	-0.47%
2025-08-21	6.24	6.37	6.24	6.37	6.37	qfq	13,944,220	88,323,312	1.92%
2025-08-20	6.12	6.32	6.12	6.25	6.25	qfq	10,892,644	67,988,441	1.13%
2025-08-19	6.08	6.19	6.04	6.18	6.18	qfq	11,382,110	69,529,134	1.31%
2025-08-18	6.16	6.21	6.07	6.10	6.10	qfq	16,144,012	99,075,026	-0.33%
2025-08-15	6.10	6.20	6.05	6.12	6.12	qfq	9,756,508	59,605,372	1.49%
2025-08-14	6.19	6.21	6.00	6.03	6.03	qfq	10,888,700	66,348,426	-2.58%
2025-08-13	6.21	6.24	6.15	6.19	6.19	qfq	7,416,502	45,830,489	-0.32%
2025-08-12	6.28	6.28	6.17	6.21	6.21	qfq	5,940,900	36,883,580	-0.64%
2025-08-11	6.20	6.30	6.18	6.25	6.25	qfq	8,017,005	49,941,835	1.30%
2025-08-08	6.12	6.18	6.08	6.17	6.17	qfq	7,414,510	45,432,903	0.33%
2025-08-07	6.19	6.21	6.10	6.15	6.15	qfq	9,717,602	59,745,631	-0.49%
2025-08-06	6.23	6.24	6.16	6.18	6.18	qfq	8,310,810	51,432,947	-1.12%
2025-08-05	6.25	6.27	6.20	6.25	6.25	qfq	6,374,691	39,730,560	0.64%
2025-08-04	6.24	6.24	6.16	6.21	6.21	qfq	8,840,702	54,772,589	-0.48%
2025-08-01	6.23	6.30	6.18	6.24	6.24	qfq	11,832,200	73,893,657	0.16%
2025-07-31	6.43	6.47	6.19	6.23	6.23	qfq	16,336,533	102,916,227	-1.42%
2025-07-30	6.46	6.57	6.27	6.32	6.32	qfq	16,470,653	105,563,038	-2.02%
2025-07-29	6.43	6.46	6.26	6.45	6.45	qfq	10,148,910	64,405,649	0.31%
2025-07-28	6.42	6.49	6.34	6.43	6.43	qfq	8,589,500	55,100,727	-0.62%
2025-07-25	6.39	6.53	6.36	6.47	6.47	qfq	12,351,310	79,805,829	1.41%
2025-07-24	6.25	6.41	6.22	6.38	6.38	qfq	11,219,000	70,687,826	1.75%
2025-07-23	6.30	6.40	6.24	6.27	6.27	qfq	14,390,710	90,865,587	-0.63%
2025-07-22	6.27	6.35	6.19	6.31	6.31	qfq	16,025,310	100,579,130	0.64%
2025-07-21	6.14	6.29	6.11	6.27	6.27	qfq	15,321,429	95,084,370	1.95%
2025-07-18	5.96	6.29	5.95	6.15	6.15	qfq	22,833,767	140,212,785	3.02%
2025-07-17	5.87	6.07	5.86	5.97	5.97	qfq	13,378,200	79,388,461	2.23%
2025-07-16	5.97	5.99	5.83	5.84	5.84	qfq	14,048,600	82,806,147	-2.18%
2025-07-15	5.97	6.08	5.89	5.97	5.97	qfq	20,572,500	122,841,231	-0.67%
2025-07-14	5.93	6.35	5.93	6.01	6.01	qfq	35,171,302	213,415,294	4.16%
2025-07-11	5.73	5.80	5.68	5.77	5.77	qfq	8,151,100	46,854,511	1.05%
2025-07-10	5.69	5.76	5.69	5.71	5.71	qfq	6,832,859	39,103,626	-0.52%
2025-07-09	5.81	5.89	5.71	5.74	5.74	qfq	10,526,100	60,802,361	-1.20%
2025-07-08	5.59	5.84	5.56	5.81	5.81	qfq	13,315,300	76,304,526	3.75%
2025-07-07	5.56	5.61	5.55	5.60	5.60	qfq	5,544,000	30,901,030	0.36%
2025-07-04	5.72	5.72	5.57	5.58	5.58	qfq	8,199,401	46,123,241	-2.11%
2025-07-03	5.68	5.71	5.65	5.70	5.70	qfq	5,929,504	33,687,924	0.35%
2025-07-02	5.65	5.70	5.64	5.68	5.68	qfq	6,857,417	38,898,636	0.35%
2025-07-01	5.67	5.72	5.62	5.66	5.66	qfq	6,562,100	37,108,341	-0.18%
2025-06-30	5.67	5.70	5.60	5.67	5.67	qfq	7,281,772	41,123,442	0.00%
2025-06-27	5.75	5.80	5.61	5.67	5.67	qfq	14,130,800	80,775,935	-1.39%
2025-06-26	5.82	5.88	5.72	5.75	5.75	qfq	12,857,810	74,201,360	-1.20%
2025-06-25	5.65	5.93	5.62	5.82	5.82	qfq	24,166,043	139,397,239	3.56%
2025-06-24	5.60	5.66	5.55	5.62	5.62	qfq	7,893,843	44,283,293	0.18%
2025-06-23	5.41	5.62	5.36	5.61	5.61	qfq	9,918,900	55,227,157	3.31%
2025-06-20	5.28	5.44	5.27	5.43	5.43	qfq	7,158,773	38,406,573	2.45%
2025-06-19	5.41	5.43	5.27	5.30	5.30	qfq	6,369,500	33,950,447	-1.85%
2025-06-18	5.53	5.56	5.40	5.40	5.40	qfq	6,645,600	36,241,582	-3.05%
2025-06-17	5.53	5.62	5.53	5.57	5.57	qfq	5,046,601	28,102,553	0.36%
2025-06-16	5.52	5.64	5.50	5.55	5.55	qfq	7,751,072	43,153,513	0.18%
2025-06-13	5.62	5.69	5.52	5.54	5.54	qfq	6,779,500	37,845,540	-2.12%
2025-06-12	5.56	5.76	5.51	5.66	5.66	qfq	12,309,100	69,609,692	2.35%
2025-06-11	5.52	5.58	5.50	5.53	5.53	qfq	4,609,700	25,585,949	0.36%
2025-06-10	5.64	5.67	5.43	5.51	5.51	qfq	7,552,900	41,987,027	-2.13%
2025-06-09	5.59	5.65	5.55	5.63	5.63	qfq	5,527,800	30,848,711	1.26%
2025-06-06	5.56	5.62	5.54	5.56	5.56	qfq	6,354,600	35,447,451	-0.54%
2025-06-05	5.49	5.73	5.48	5.59	5.59	qfq	12,392,400	69,546,983	2.01%
2025-06-04	5.51	5.53	5.46	5.48	5.48	qfq	4,470,300	24,513,229	-0.54%
2025-06-03	5.53	5.59	5.51	5.51	5.51	qfq	3,805,412	21,059,377	-0.90%
2025-05-30	5.54	5.60	5.51	5.56	5.56	qfq	5,379,900	29,828,965	0.00%
2025-05-29	5.47	5.57	5.43	5.56	5.56	qfq	5,776,100	31,867,172	1.65%
2025-05-28	5.60	5.65	5.45	5.47	5.47	qfq	6,610,700	36,397,467	-1.80%
2025-05-27	5.48	5.60	5.45	5.57	5.57	qfq	7,294,002	40,259,956	1.27%
2025-05-26	5.49	5.52	5.45	5.50	5.50	qfq	5,441,902	29,852,670	0.18%
2025-05-23	5.52	5.65	5.48	5.49	5.49	qfq	10,449,401	58,106,806	-0.54%
2025-05-22	5.60	5.65	5.52	5.52	5.52	qfq	8,544,341	47,643,762	-1.78%
2025-05-21	5.59	5.72	5.57	5.62	5.62	qfq	10,437,601	58,954,744	0.72%
2025-05-20	5.72	5.73	5.54	5.58	5.58	qfq	11,777,000	65,851,005	-1.24%
2025-05-19	5.61	5.80	5.43	5.65	5.65	qfq	22,390,682	126,220,351	3.86%
2025-05-16	5.33	5.48	5.26	5.44	5.44	qfq	12,873,510	69,270,266	1.87%
2025-05-15	5.33	5.71	5.32	5.34	5.34	qfq	17,029,911	92,948,727	-0.37%
2025-05-14	5.35	5.41	5.31	5.36	5.36	qfq	9,294,154	49,744,479	0.19%
2025-05-13	5.45	5.47	5.34	5.35	5.35	qfq	5,488,810	29,621,441	-0.74%
2025-05-12	5.42	5.47	5.36	5.39	5.39	qfq	4,383,710	23,668,391	0.00%
2025-05-09	5.42	5.48	5.36	5.39	5.39	qfq	4,624,390	24,962,796	-0.37%
2025-05-08	5.50	5.50	5.38	5.41	5.41	qfq	6,045,100	32,708,428	-0.92%
2025-05-07	5.40	5.50	5.37	5.46	5.46	qfq	10,283,000	55,839,429	1.30%
2025-05-06	5.23	5.40	5.23	5.39	5.39	qfq	7,933,901	42,215,889	3.85%
2025-04-30	5.27	5.28	5.16	5.19	5.19	qfq	6,541,400	34,107,697	-0.95%
2025-04-29	5.20	5.34	5.20	5.24	5.24	qfq	5,001,300	26,405,933	0.38%
2025-04-28	5.15	5.37	5.13	5.22	5.22	qfq	7,594,724	39,992,435	0.38%
2025-04-25	5.24	5.25	5.19	5.20	5.20	qfq	4,336,468	22,602,445	-0.38%
2025-04-24	5.17	5.28	5.17	5.22	5.22	qfq	4,831,000	25,243,899	0.19%
2025-04-23	5.22	5.27	5.16	5.21	5.21	qfq	6,465,001	33,686,293	-0.19%
2025-04-22	5.15	5.38	5.11	5.22	5.22	qfq	8,346,043	43,628,400	1.56%
2025-04-21	5.05	5.23	5.01	5.14	5.14	qfq	8,002,900	41,083,188	1.18%
2025-04-18	5.00	5.18	4.96	5.08	5.08	qfq	9,159,700	46,576,434	2.01%
2025-04-17	4.87	5.06	4.87	4.98	4.98	qfq	4,983,800	24,854,055	1.43%
2025-04-16	5.02	5.02	4.85	4.91	4.91	qfq	5,955,800	29,338,866	-2.19%
2025-04-15	5.04	5.07	4.98	5.02	5.02	qfq	4,741,004	23,784,973	-0.59%
2025-04-14	4.95	5.07	4.93	5.05	5.05	qfq	7,762,100	38,937,678	3.06%
2025-04-11	4.83	4.92	4.83	4.90	4.90	qfq	4,995,500	24,446,943	0.41%
2025-04-10	4.91	4.98	4.88	4.88	4.88	qfq	8,965,700	44,142,861	1.46%
2025-04-09	4.70	4.87	4.46	4.81	4.81	qfq	12,807,750	59,811,636	0.21%
2025-04-08	4.90	4.94	4.69	4.80	4.80	qfq	12,447,602	59,791,908	-2.64%
2025-04-07	5.00	5.12	4.93	4.93	4.93	qfq	10,722,700	53,231,704	-10.04%
2025-04-03	5.55	5.64	5.41	5.48	5.48	qfq	12,877,300	71,113,289	0.74%
2025-04-02	5.43	5.48	5.40	5.44	5.44	qfq	4,977,900	27,112,905	-0.18%
2025-04-01	5.43	5.50	5.40	5.45	5.45	qfq	7,404,211	40,446,474	0.74%
2025-03-31	5.53	5.55	5.35	5.41	5.41	qfq	10,552,294	57,170,053	-3.05%
2025-03-28	5.79	5.81	5.57	5.58	5.58	qfq	15,892,304	89,785,744	-4.29%
2025-03-27	5.77	5.90	5.76	5.83	5.83	qfq	14,891,500	87,089,276	0.34%
2025-03-26	5.80	5.94	5.75	5.81	5.81	qfq	16,471,970	95,751,954	0.17%
2025-03-25	5.69	5.89	5.62	5.80	5.80	qfq	19,953,001	115,526,750	1.40%
2025-03-24	5.58	5.78	5.53	5.72	5.72	qfq	17,590,289	99,750,094	2.51%
2025-03-21	5.63	5.67	5.53	5.58	5.58	qfq	9,109,700	50,877,002	-1.24%
2025-03-20	5.63	5.78	5.62	5.65	5.65	qfq	10,938,403	62,358,204	0.18%
2025-03-19	5.60	5.69	5.55	5.64	5.64	qfq	9,333,300	52,372,502	0.89%
2025-03-18	5.67	5.67	5.54	5.59	5.59	qfq	7,767,503	43,353,315	-0.53%
2025-03-17	5.53	5.66	5.53	5.62	5.62	qfq	14,383,877	80,595,618	2.00%
2025-03-14	5.33	5.76	5.33	5.51	5.51	qfq	17,016,792	94,455,951	2.61%
2025-03-13	5.38	5.44	5.30	5.37	5.37	qfq	7,955,900	42,630,975	-0.37%
2025-03-12	5.50	5.54	5.39	5.39	5.39	qfq	7,934,301	43,017,544	-1.64%
2025-03-11	5.27	5.49	5.22	5.48	5.48	qfq	15,270,101	82,360,944	3.40%
2025-03-10	5.23	5.36	5.23	5.30	5.30	qfq	8,529,101	45,232,645	1.15%
2025-03-07	5.27	5.29	5.22	5.24	5.24	qfq	6,666,300	34,992,841	-0.95%
2025-03-06	5.28	5.30	5.23	5.29	5.29	qfq	9,292,101	48,934,541	0.00%
2025-03-05	5.42	5.43	5.24	5.29	5.29	qfq	7,571,711	40,045,955	-2.04%
2025-03-04	5.41	5.42	5.36	5.40	5.40	qfq	7,160,800	38,550,602	-0.55%
2025-03-03	5.40	5.58	5.37	5.43	5.43	qfq	10,276,901	56,269,174	1.50%
2025-02-28	5.37	5.50	5.33	5.35	5.35	qfq	10,105,200	54,586,087	-0.93%
2025-02-27	5.42	5.43	5.28	5.40	5.40	qfq	8,326,500	44,540,424	-0.37%
2025-02-26	5.40	5.50	5.38	5.42	5.42	qfq	7,391,700	40,113,202	0.18%
2025-02-25	5.51	5.53	5.38	5.41	5.41	qfq	8,862,902	48,358,602	-2.52%
2025-02-24	5.42	5.68	5.39	5.55	5.55	qfq	12,841,203	71,396,217	2.40%
2025-02-21	5.51	5.54	5.38	5.42	5.42	qfq	12,566,601	68,195,786	-2.34%
2025-02-20	5.60	5.63	5.51	5.55	5.55	qfq	6,729,301	37,384,905	-0.89%
2025-02-19	5.55	5.63	5.55	5.60	5.60	qfq	6,052,900	33,863,816	0.00%
2025-02-18	5.70	5.75	5.58	5.60	5.60	qfq	8,242,401	46,660,092	-2.10%
2025-02-17	5.75	5.78	5.65	5.72	5.72	qfq	6,576,900	37,557,696	-0.35%
2025-02-14	5.72	5.80	5.72	5.74	5.74	qfq	5,596,200	32,153,771	0.00%
2025-02-13	5.78	5.82	5.74	5.74	5.74	qfq	6,865,900	39,624,381	-1.03%
2025-02-12	5.75	5.80	5.72	5.80	5.80	qfq	6,199,165	35,696,613	0.52%
2025-02-11	5.84	5.87	5.74	5.77	5.77	qfq	6,980,900	40,344,075	-1.54%
2025-02-10	5.87	5.90	5.78	5.86	5.86	qfq	8,984,001	52,406,515	0.51%
2025-02-07	5.77	5.89	5.77	5.83	5.83	qfq	8,481,500	49,536,383	0.52%
2025-02-06	5.70	5.81	5.69	5.80	5.80	qfq	5,007,600	28,822,992	1.22%
2025-02-05	5.75	5.83	5.70	5.73	5.73	qfq	5,618,705	32,363,910	-0.35%
2025-01-27	5.69	5.88	5.68	5.75	5.75	qfq	7,873,300	45,606,019	2.13%
2025-01-24	5.55	5.67	5.55	5.63	5.63	qfq	5,631,500	31,575,912	0.72%
2025-01-23	5.85	5.88	5.59	5.59	5.59	qfq	7,038,200	40,295,164	-0.36%
2025-01-22	5.68	5.72	5.61	5.61	5.61	qfq	4,869,800	27,537,337	-2.09%
2025-01-21	5.82	5.87	5.68	5.73	5.73	qfq	6,390,141	36,699,288	-1.88%
2025-01-20	5.86	5.91	5.77	5.84	5.84	qfq	9,870,575	57,732,080	-2.67%
2025-01-17	5.72	6.14	5.72	6.00	6.00	qfq	13,185,094	77,852,410	3.99%
2025-01-16	5.72	5.90	5.72	5.77	5.77	qfq	7,730,900	44,920,134	0.70%
2025-01-15	5.85	5.86	5.70	5.73	5.73	qfq	9,285,400	53,430,961	-2.72%
2025-01-14	5.71	5.90	5.70	5.89	5.89	qfq	10,396,703	60,359,420	3.33%
2025-01-13	5.63	5.80	5.51	5.70	5.70	qfq	11,412,926	64,498,937	-1.89%
2025-01-10	6.16	6.22	5.80	5.81	5.81	qfq	22,753,394	137,179,995	-6.74%
2025-01-09	6.33	6.38	6.14	6.23	6.23	qfq	37,751,755	236,383,816	-4.15%
2025-01-08	6.05	6.50	5.90	6.50	6.50	qfq	47,850,590	308,696,789	9.98%
2025-01-07	5.77	5.95	5.72	5.91	5.91	qfq	5,801,600	33,955,965	2.43%
2025-01-06	5.82	5.83	5.50	5.77	5.77	qfq	7,005,817	39,993,718	-0.52%
2025-01-03	5.89	6.01	5.78	5.80	5.80	qfq	7,939,663	46,894,992	-1.53%
2025-01-02	5.77	6.05	5.70	5.89	5.89	qfq	8,736,796	51,638,083	1.55%
2024-12-31	5.98	6.02	5.75	5.80	5.80	qfq	7,221,277	42,231,138	-2.85%
2024-12-30	6.07	6.10	5.95	5.97	5.97	qfq	6,425,501	38,671,291	-1.97%
2024-12-27	6.00	6.13	5.99	6.09	6.09	qfq	6,251,003	37,928,416	1.00%
2024-12-26	5.85	6.06	5.80	6.03	6.03	qfq	9,349,812	55,424,213	3.08%
2024-12-25	6.07	6.11	5.85	5.85	5.85	qfq	7,275,189	43,134,711	-4.26%
2024-12-24	5.98	6.11	5.95	6.11	6.11	qfq	5,776,210	34,855,914	2.69%
2024-12-23	6.21	6.28	5.93	5.95	5.95	qfq	9,294,763	56,140,058	-4.65%
2024-12-20	6.14	6.26	6.14	6.24	6.24	qfq	5,477,156	34,021,348	0.81%
2024-12-19	6.19	6.21	6.07	6.19	6.19	qfq	5,559,326	34,134,676	-0.48%
2024-12-18	6.23	6.31	6.15	6.22	6.22	qfq	5,781,804	35,991,319	0.00%
2024-12-17	6.46	6.50	6.20	6.22	6.22	qfq	8,921,800	56,218,245	-3.72%
2024-12-16	6.58	6.59	6.41	6.46	6.46	qfq	7,581,071	49,194,063	-1.07%
2024-12-13	6.73	6.77	6.53	6.53	6.53	qfq	9,960,474	65,849,966	-3.55%
2024-12-12	6.62	6.94	6.62	6.77	6.77	qfq	13,155,622	89,355,049	1.96%
2024-12-11	6.54	6.69	6.54	6.64	6.64	qfq	7,771,282	51,434,455	1.07%
2024-12-10	6.76	6.79	6.54	6.57	6.57	qfq	12,279,120	81,623,375	-0.76%
2024-12-09	6.70	6.78	6.59	6.62	6.62	qfq	10,077,501	67,098,157	-1.19%
2024-12-06	6.48	6.76	6.48	6.70	6.70	qfq	14,613,770	97,456,166	3.24%
2024-12-05	6.47	6.51	6.38	6.49	6.49	qfq	6,888,700	44,559,868	0.93%
2024-12-04	6.54	6.69	6.38	6.43	6.43	qfq	11,615,700	75,682,406	-2.28%
2024-12-03	6.44	6.75	6.44	6.58	6.58	qfq	16,402,401	108,307,424	2.17%
2024-12-02	6.30	6.47	6.26	6.44	6.44	qfq	9,617,160	61,637,945	2.88%
2024-11-29	6.21	6.28	6.10	6.26	6.26	qfq	8,497,654	52,873,705	0.64%
2024-11-28	6.24	6.37	6.18	6.22	6.22	qfq	8,944,254	56,067,749	-0.48%
2024-11-27	6.21	6.25	6.03	6.25	6.25	qfq	9,099,100	55,728,939	1.30%
2024-11-26	6.31	6.35	6.15	6.17	6.17	qfq	8,973,000	55,977,240	-2.83%
2024-11-25	6.30	6.42	6.21	6.35	6.35	qfq	10,291,902	64,894,131	1.76%
2024-11-22	6.68	6.70	6.24	6.24	6.24	qfq	17,612,402	114,320,250	-7.00%
2024-11-21	6.67	7.08	6.60	6.71	6.71	qfq	27,982,845	190,993,903	3.71%
2024-11-20	6.16	6.67	6.16	6.47	6.47	qfq	19,353,126	124,823,505	4.52%
2024-11-19	6.10	6.19	6.00	6.19	6.19	qfq	9,996,777	60,791,715	1.98%
2024-11-18	6.27	6.34	6.00	6.07	6.07	qfq	13,242,210	81,272,300	-2.41%
2024-11-15	6.52	6.55	6.20	6.22	6.22	qfq	16,637,706	105,910,130	-5.18%
2024-11-14	6.81	6.98	6.55	6.56	6.56	qfq	12,421,201	83,629,157	-4.09%
2024-11-13	6.92	7.01	6.65	6.84	6.84	qfq	14,461,861	98,322,949	-1.44%
2024-11-12	7.00	7.12	6.85	6.94	6.94	qfq	14,340,951	100,179,839	-0.57%
2024-11-11	6.90	7.06	6.68	6.98	6.98	qfq	18,934,673	129,991,584	1.45%
2024-11-08	7.08	7.16	6.86	6.88	6.88	qfq	18,196,492	126,707,779	-2.55%
2024-11-07	6.94	7.16	6.86	7.06	7.06	qfq	14,787,211	103,906,722	1.00%
2024-11-06	6.99	7.20	6.94	6.99	6.99	qfq	15,660,514	110,510,136	-0.14%
2024-11-05	6.86	7.17	6.83	7.00	7.00	qfq	17,630,404	123,811,870	2.04%
2024-11-04	7.03	7.07	6.78	6.86	6.86	qfq	18,936,940	130,955,059	-2.56%
2024-11-01	7.26	7.50	7.03	7.04	7.04	qfq	19,791,110	143,585,729	-3.03%
2024-10-31	7.26	7.45	6.99	7.26	7.26	qfq	30,505,925	218,823,148	-2.16%
2024-10-30	7.24	7.79	7.08	7.42	7.42	qfq	27,439,271	202,735,718	1.78%
2024-10-29	7.08	7.61	7.00	7.29	7.29	qfq	34,389,342	251,316,563	3.40%
2024-10-28	6.94	7.32	6.91	7.05	7.05	qfq	34,182,702	242,436,837	1.73%
2024-10-25	6.56	7.05	6.56	6.93	6.93	qfq	36,597,614	250,865,426	6.29%
2024-10-24	6.80	6.93	6.45	6.52	6.52	qfq	42,035,884	278,832,720	0.46%
2024-10-23	5.91	6.49	5.84	6.49	6.49	qfq	26,806,538	168,690,915	10.00%
2024-10-22	5.75	5.96	5.73	5.90	5.90	qfq	15,952,050	93,058,677	1.90%
2024-10-21	5.88	5.91	5.73	5.79	5.79	qfq	15,334,701	89,080,660	-1.03%
2024-10-18	5.85	5.96	5.63	5.85	5.85	qfq	14,915,601	86,798,584	0.34%
2024-10-17	5.90	6.00	5.83	5.83	5.83	qfq	10,635,111	62,692,933	-1.52%
2024-10-16	5.85	6.15	5.85	5.92	5.92	qfq	12,961,848	77,624,814	-0.84%
2024-10-15	5.78	6.35	5.68	5.97	5.97	qfq	25,302,125	153,041,070	2.93%
2024-10-14	5.60	5.86	5.52	5.80	5.80	qfq	10,388,203	59,346,781	4.88%
2024-10-11	5.68	5.71	5.47	5.53	5.53	qfq	9,476,302	52,909,419	-3.15%
2024-10-10	5.81	5.93	5.62	5.71	5.71	qfq	15,102,293	87,104,815	-2.23%
2024-10-09	6.35	6.35	5.84	5.84	5.84	qfq	21,749,066	130,440,826	-10.02%
2024-10-08	6.93	6.93	6.04	6.49	6.49	qfq	30,211,308	196,301,626	3.02%
2024-09-30	6.17	6.30	5.78	6.30	6.30	qfq	22,164,184	135,835,831	9.57%
2024-09-27	5.59	5.75	5.57	5.75	5.75	qfq	6,600,010	37,420,610	3.98%
2024-09-26	5.38	5.55	5.34	5.53	5.53	qfq	10,149,600	55,381,842	2.41%
2024-09-25	5.25	5.56	5.23	5.40	5.40	qfq	12,741,902	69,010,764	2.27%
2024-09-24	4.96	5.30	4.95	5.28	5.28	qfq	12,099,790	62,541,505	6.88%
2024-09-23	4.97	5.01	4.93	4.94	4.94	qfq	3,390,000	16,837,289	-0.40%
2024-09-20	5.08	5.08	4.93	4.96	4.96	qfq	4,017,100	19,993,536	-1.59%
2024-09-19	5.01	5.13	4.94	5.04	5.04	qfq	5,294,400	26,671,861	1.61%
2024-09-18	4.95	5.00	4.84	4.96	4.96	qfq	4,549,100	22,354,855	-0.40%
2024-09-13	5.09	5.18	4.96	4.98	4.98	qfq	5,059,500	25,602,703	-1.19%
2024-09-12	5.00	5.13	5.00	5.04	5.04	qfq	4,263,900	21,669,174	0.20%
2024-09-11	5.10	5.13	5.00	5.03	5.03	qfq	4,946,900	25,051,907	-2.33%
2024-09-10	5.15	5.26	5.08	5.15	5.15	qfq	5,188,900	26,757,546	0.19%
2024-09-09	5.22	5.22	5.10	5.14	5.14	qfq	4,890,700	25,152,657	-1.53%
2024-09-06	5.37	5.38	5.20	5.22	5.22	qfq	7,221,601	38,045,009	-2.79%
2024-09-05	5.40	5.60	5.34	5.37	5.37	qfq	7,798,902	42,195,916	-1.83%
2024-09-04	5.55	5.58	5.41	5.47	5.47	qfq	9,559,900	52,394,915	-3.01%
2024-09-03	5.31	5.80	5.31	5.64	5.64	qfq	17,635,711	98,733,278	5.22%
2024-09-02	5.28	5.69	5.28	5.36	5.36	qfq	11,920,000	65,011,834	1.52%
2024-08-30	5.16	5.36	5.16	5.28	5.28	qfq	7,778,502	41,135,772	1.73%
2024-08-29	5.12	5.25	5.05	5.19	5.19	qfq	7,182,201	37,106,042	0.39%
2024-08-28	5.24	5.33	5.13	5.17	5.17	qfq	8,097,785	42,370,620	-0.96%
2024-08-27	5.42	5.42	5.15	5.22	5.22	qfq	9,539,800	50,083,861	-3.51%
2024-08-26	5.31	5.46	5.25	5.41	5.41	qfq	12,209,540	65,262,651	0.56%
2024-08-23	5.20	5.62	5.19	5.38	5.38	qfq	19,228,712	104,731,457	1.51%
2024-08-22	5.39	5.71	5.19	5.30	5.30	qfq	27,305,823	148,894,497	2.12%
2024-08-21	4.70	5.19	4.68	5.19	5.19	qfq	9,899,810	49,468,322	9.96%
2024-08-20	4.88	4.88	4.71	4.72	4.72	qfq	6,600,216	31,571,044	-3.08%
2024-08-19	4.90	4.96	4.86	4.87	4.87	qfq	4,564,415	22,344,265	-1.62%
2024-08-16	5.01	5.09	4.95	4.95	4.95	qfq	4,216,300	21,119,709	-1.79%
2024-08-15	4.97	5.06	4.94	5.04	5.04	qfq	3,861,600	19,349,703	0.80%
2024-08-14	5.09	5.09	4.95	5.00	5.00	qfq	3,368,600	16,906,288	-1.57%
2024-08-13	5.08	5.11	4.99	5.08	5.08	qfq	5,716,000	28,917,976	0.00%
2024-08-12	5.23	5.23	5.05	5.08	5.08	qfq	4,720,800	24,179,949	-2.50%
2024-08-09	5.29	5.33	5.20	5.21	5.21	qfq	3,586,400	18,865,166	-1.33%
2024-08-08	5.24	5.31	5.19	5.28	5.28	qfq	4,476,900	23,572,272	0.57%
2024-08-07	5.26	5.28	5.17	5.25	5.25	qfq	4,170,000	21,842,153	-0.76%
2024-08-06	5.22	5.31	5.20	5.29	5.29	qfq	5,208,810	27,425,777	2.32%
2024-08-05	5.37	5.46	5.16	5.17	5.17	qfq	7,614,000	40,132,093	-4.61%
2024-08-02	5.51	5.59	5.42	5.42	5.42	qfq	4,332,741	23,865,142	-2.34%
2024-08-01	5.65	5.67	5.53	5.55	5.55	qfq	4,880,600	27,279,058	-1.77%
2024-07-31	5.48	5.65	5.43	5.65	5.65	qfq	5,399,502	30,157,475	2.73%
2024-07-30	5.44	5.54	5.37	5.50	5.50	qfq	4,315,600	23,569,008	1.10%
2024-07-29	5.43	5.47	5.37	5.44	5.44	qfq	2,920,600	15,850,362	-0.37%
2024-07-26	5.42	5.50	5.37	5.46	5.46	qfq	3,964,700	21,593,822	1.68%
2024-07-25	5.40	5.48	5.35	5.37	5.37	qfq	4,174,311	22,566,315	-0.56%
2024-07-24	5.43	5.50	5.35	5.40	5.40	qfq	3,590,002	19,443,505	-1.46%
2024-07-23	5.69	5.73	5.47	5.48	5.48	qfq	3,431,001	19,194,676	-3.69%
2024-07-22	5.65	5.75	5.59	5.69	5.69	qfq	3,255,400	18,429,425	0.71%
2024-07-19	5.56	5.79	5.53	5.65	5.65	qfq	4,531,901	25,727,049	1.07%
2024-07-18	5.52	5.64	5.44	5.59	5.59	qfq	3,849,101	21,291,795	0.54%
2024-07-17	5.61	5.63	5.54	5.56	5.56	qfq	3,064,300	17,106,526	-0.54%
2024-07-16	5.70	5.71	5.49	5.59	5.59	qfq	6,132,701	34,188,070	-1.93%
2024-07-15	5.90	5.91	5.66	5.70	5.70	qfq	6,369,400	36,694,567	-5.00%
2024-07-12	6.07	6.13	5.99	6.00	6.00	qfq	4,202,310	25,418,090	-0.83%
2024-07-11	5.84	6.10	5.84	6.05	6.05	qfq	6,273,420	37,721,506	4.13%
2024-07-10	5.94	5.98	5.79	5.81	5.81	qfq	3,916,500	22,965,304	-2.68%
2024-07-09	5.89	6.01	5.76	5.97	5.94	qfq	5,198,400	30,679,417	2.40%
2024-07-08	6.12	6.12	5.81	5.83	5.80	qfq	5,421,300	31,939,699	-4.58%
2024-07-05	6.13	6.16	5.98	6.11	6.08	qfq	4,743,200	28,850,574	-0.16%
2024-07-04	6.38	6.43	6.10	6.12	6.09	qfq	5,738,138	35,646,422	-4.08%
2024-07-03	6.51	6.56	6.36	6.38	6.35	qfq	5,650,000	36,331,510	-2.60%
2024-07-02	6.50	6.64	6.47	6.55	6.52	qfq	5,739,900	37,582,156	0.77%
2024-07-01	6.25	6.60	6.12	6.50	6.47	qfq	10,093,901	64,387,553	4.17%
2024-06-28	6.12	6.55	6.12	6.24	6.21	qfq	9,922,700	62,934,229	0.97%
2024-06-27	6.58	6.62	6.12	6.18	6.15	qfq	11,167,403	70,469,161	-6.22%
2024-06-26	6.78	6.83	6.25	6.59	6.56	qfq	12,816,603	82,749,017	-3.65%
2024-06-25	6.81	7.20	6.79	6.84	6.80	qfq	8,650,814	60,447,534	-2.15%
2024-06-24	7.43	7.67	6.98	6.99	6.95	qfq	20,414,011	150,133,133	-0.43%
2024-06-20	7.27	7.32	7.00	7.02	6.98	qfq	4,530,300	32,252,082	-3.97%
2024-06-19	7.50	7.50	7.31	7.31	7.27	qfq	4,496,100	33,228,089	-1.22%
2024-06-18	7.16	7.43	7.08	7.40	7.36	qfq	6,995,600	50,815,365	3.93%
2024-06-17	7.00	7.23	6.81	7.12	7.08	qfq	5,576,800	39,198,963	1.71%
2024-06-14	7.17	7.28	6.95	7.00	6.96	qfq	4,726,501	33,452,928	-2.37%
2024-06-13	7.41	7.47	7.15	7.17	7.13	qfq	4,954,301	36,093,882	-4.27%
2024-06-12	7.41	7.55	7.41	7.49	7.45	qfq	3,293,300	24,658,322	0.13%
2024-06-11	7.48	7.64	7.32	7.48	7.44	qfq	5,011,000	37,383,145	0.13%
2024-06-07	7.23	7.53	7.22	7.47	7.43	qfq	5,853,500	42,956,710	3.75%
2024-06-06	7.26	7.39	6.98	7.20	7.16	qfq	8,406,102	60,196,420	-2.04%
2024-06-05	7.38	7.61	7.25	7.35	7.31	qfq	6,615,911	49,147,688	-1.87%
2024-06-04	7.50	7.62	7.21	7.49	7.45	qfq	8,235,102	60,405,156	-1.32%
2024-06-03	7.93	7.93	7.59	7.59	7.55	qfq	6,698,100	51,323,043	-5.01%
2024-05-31	8.19	8.27	7.93	7.99	7.95	qfq	7,975,502	64,702,848	-3.50%
2024-05-30	8.31	8.58	8.27	8.28	8.24	qfq	7,425,101	62,352,340	-1.90%
2024-05-29	8.11	8.50	8.11	8.44	8.40	qfq	8,452,100	70,271,946	3.56%
2024-05-28	8.11	8.18	7.94	8.15	8.11	qfq	5,971,600	48,183,841	0.49%
2024-05-27	8.09	8.16	7.83	8.11	8.07	qfq	5,266,401	42,220,429	-0.25%
2024-05-24	8.14	8.32	8.04	8.13	8.09	qfq	7,326,202	59,857,678	-0.12%
2024-05-23	7.75	8.14	7.66	8.14	8.10	qfq	11,128,952	88,618,722	5.03%
2024-05-22	7.75	7.94	7.75	7.75	7.71	qfq	14,486,601	112,954,007	-5.02%
2024-05-21	8.11	8.26	8.04	8.16	8.12	qfq	5,453,500	44,286,447	-0.12%
2024-05-20	8.09	8.35	8.04	8.17	8.13	qfq	7,592,900	62,368,308	0.00%
2024-05-17	7.74	8.23	7.74	8.17	8.13	qfq	10,060,001	80,273,929	3.94%
2024-05-16	7.89	8.09	7.64	7.86	7.82	qfq	14,118,911	111,231,619	1.68%
2024-05-15	7.68	7.73	7.49	7.73	7.69	qfq	13,057,502	100,152,511	5.03%
2024-05-14	7.36	7.36	7.30	7.36	7.32	qfq	3,718,402	27,360,159	4.99%
2024-05-13	6.85	7.14	6.69	7.01	6.97	qfq	6,092,501	42,046,867	1.01%
2024-05-10	7.13	7.21	6.88	6.94	6.90	qfq	6,126,501	42,901,891	-2.80%
2024-05-09	7.21	7.34	7.14	7.14	7.10	qfq	4,708,700	34,078,235	-2.06%
2024-05-08	7.26	7.38	7.17	7.29	7.25	qfq	5,829,003	42,520,814	0.55%
2024-05-07	6.98	7.27	6.94	7.25	7.21	qfq	7,024,503	50,177,862	3.87%
2024-05-06	7.00	7.04	6.68	6.98	6.94	qfq	8,359,800	57,386,905	-0.29%
2024-04-30	7.05	7.18	7.00	7.00	6.96	qfq	4,873,969	34,428,174	-0.43%
2024-04-29	6.98	7.16	6.93	7.03	6.99	qfq	10,977,100	77,373,125	-3.57%
2024-04-26	7.10	7.37	6.94	7.29	7.25	qfq	10,653,701	75,789,094	0.28%
2024-04-25	7.36	7.45	7.27	7.27	7.23	qfq	10,130,800	74,035,806	-4.97%
2024-04-24	7.50	7.76	7.40	7.65	7.61	qfq	6,524,800	49,196,184	0.39%
2024-04-23	7.66	7.75	7.50	7.62	7.58	qfq	7,180,400	54,602,682	-1.42%
2024-04-22	7.40	7.77	7.33	7.73	7.69	qfq	10,961,901	83,217,339	4.46%
2024-04-19	7.03	7.40	7.02	7.40	7.36	qfq	10,875,800	78,673,032	4.96%
2024-04-18	7.08	7.17	6.99	7.05	7.01	qfq	6,483,301	45,865,492	-1.12%
2024-04-17	6.93	7.17	6.83	7.13	7.09	qfq	8,142,301	57,371,153	3.78%
2024-04-16	6.95	7.20	6.81	6.87	6.83	qfq	10,400,000	73,067,202	-2.28%
2024-04-15	7.23	7.23	7.02	7.03	6.99	qfq	17,093,201	122,855,463	2.03%
2024-04-12	7.05	7.23	6.78	6.89	6.85	qfq	10,680,900	74,403,112	-2.82%
2024-04-11	7.07	7.33	6.99	7.09	7.05	qfq	8,770,000	62,860,052	-0.28%
2024-04-10	7.01	7.26	6.95	7.11	7.07	qfq	10,836,302	77,227,536	1.72%
2024-04-09	7.07	7.14	6.82	6.99	6.95	qfq	16,067,211	112,117,675	-1.13%
2024-04-08	7.07	7.07	7.07	7.07	7.03	qfq	1,511,900	10,689,133	5.05%
2024-04-03	6.35	6.73	6.31	6.73	6.70	qfq	11,546,411	75,978,679	4.99%
2024-04-02	6.25	6.56	6.21	6.41	6.38	qfq	7,112,800	45,705,615	2.23%
2024-04-01	6.20	6.32	6.10	6.27	6.24	qfq	5,285,101	32,893,843	1.13%
2024-03-29	6.15	6.32	5.97	6.20	6.17	qfq	5,954,153	36,707,407	0.49%
2024-03-28	6.00	6.34	5.97	6.17	6.14	qfq	7,945,053	48,930,161	0.82%
2024-03-27	6.31	6.38	6.12	6.12	6.09	qfq	8,544,911	52,737,873	-4.97%
2024-03-26	6.68	6.81	6.44	6.44	6.41	qfq	9,691,211	63,577,117	-5.01%
2024-03-25	6.65	6.95	6.55	6.78	6.74	qfq	12,851,200	87,367,937	1.95%
2024-03-22	6.40	6.65	6.30	6.65	6.62	qfq	12,274,512	79,926,966	5.06%
2024-03-21	6.50	6.57	6.19	6.33	6.30	qfq	16,013,301	101,890,560	1.12%
2024-03-20	5.94	6.26	5.88	6.26	6.23	qfq	9,567,831	58,774,907	5.03%
2024-03-19	5.66	5.96	5.65	5.96	5.93	qfq	10,422,200	61,473,859	4.93%
2024-03-18	5.70	5.73	5.59	5.68	5.65	qfq	5,021,900	28,414,698	1.07%
2024-03-15	5.40	5.64	5.34	5.62	5.59	qfq	7,992,471	44,004,230	3.12%
2024-03-14	5.50	5.56	5.36	5.45	5.42	qfq	3,905,726	21,376,597	-0.91%
2024-03-13	5.61	5.63	5.48	5.50	5.47	qfq	4,130,400	22,789,224	-1.79%
2024-03-12	5.61	5.67	5.53	5.60	5.57	qfq	4,932,870	27,568,775	-0.36%
2024-03-11	5.38	5.63	5.38	5.62	5.59	qfq	7,242,900	40,015,151	3.50%
2024-03-08	5.44	5.45	5.31	5.43	5.40	qfq	3,943,401	21,278,538	-0.18%
2024-03-07	5.38	5.58	5.35	5.44	5.41	qfq	6,646,600	36,329,436	0.00%
2024-03-06	5.22	5.46	5.21	5.44	5.41	qfq	5,660,402	30,439,060	3.62%
2024-03-05	5.36	5.37	5.18	5.25	5.22	qfq	5,868,881	30,772,258	-2.60%
2024-03-04	5.54	5.65	5.37	5.39	5.36	qfq	9,501,770	51,593,996	-4.60%
2024-03-01	5.60	5.73	5.58	5.65	5.62	qfq	5,309,001	29,985,508	0.53%
2024-02-29	5.45	5.64	5.45	5.62	5.59	qfq	6,240,900	34,697,411	2.18%
2024-02-28	5.73	6.03	5.48	5.50	5.47	qfq	11,046,200	64,165,888	-4.35%
2024-02-27	5.62	5.76	5.60	5.75	5.72	qfq	5,443,300	31,085,933	1.05%
2024-02-26	5.57	5.73	5.50	5.69	5.66	qfq	6,901,597	38,588,891	1.25%
2024-02-23	5.43	5.66	5.37	5.62	5.59	qfq	7,493,100	41,341,386	3.31%
2024-02-22	5.44	5.50	5.32	5.44	5.41	qfq	5,925,100	32,051,976	0.00%
2024-02-21	5.36	5.53	5.28	5.44	5.41	qfq	6,769,692	36,816,800	1.49%
2024-02-20	5.32	5.46	5.21	5.36	5.33	qfq	7,328,200	39,129,872	2.10%
2024-02-19	5.09	5.25	5.03	5.25	5.22	qfq	9,326,800	48,421,724	5.00%
2024-02-08	4.85	5.08	4.85	5.00	4.97	qfq	14,556,550	71,639,458	-1.96%
2024-02-07	5.42	5.52	5.10	5.10	5.07	qfq	9,786,600	51,598,545	-5.03%
2024-02-06	5.37	5.63	5.37	5.37	5.34	qfq	9,507,515	51,296,332	-4.96%
2024-02-05	5.80	5.93	5.65	5.65	5.62	qfq	2,701,100	15,305,980	-5.04%
2024-02-02	6.26	6.33	5.95	5.95	5.92	qfq	6,068,000	36,681,075	-4.95%
2024-02-01	6.25	6.35	6.03	6.26	6.23	qfq	4,802,800	29,808,276	-0.79%
2024-01-31	6.50	6.72	6.22	6.31	6.28	qfq	6,569,900	42,389,105	-2.77%
2024-01-30	6.46	6.75	6.42	6.49	6.46	qfq	3,602,200	23,726,923	0.00%
2024-01-29	6.82	6.82	6.46	6.49	6.46	qfq	6,082,921	40,103,922	-4.56%
2024-01-26	6.83	6.96	6.77	6.80	6.76	qfq	4,009,900	27,552,224	-1.16%
2024-01-25	6.70	7.05	6.57	6.88	6.84	qfq	6,974,510	47,440,985	1.78%
2024-01-24	7.01	7.10	6.59	6.76	6.72	qfq	11,437,100	76,950,874	-2.59%
2024-01-23	6.77	7.13	6.77	6.94	6.90	qfq	5,086,800	35,465,707	-1.56%
2024-01-22	7.39	7.45	7.05	7.05	7.01	qfq	6,190,300	44,517,205	-4.99%
2024-01-19	7.26	7.54	7.25	7.42	7.38	qfq	5,638,101	41,636,946	2.06%
2024-01-18	7.21	7.35	7.06	7.27	7.23	qfq	7,148,414	51,420,646	-0.68%
2024-01-17	7.72	7.72	7.32	7.32	7.28	qfq	7,718,200	57,401,290	-5.06%
2024-01-16	7.75	7.86	7.64	7.71	7.67	qfq	3,622,000	28,020,839	-0.64%
2024-01-15	7.70	7.86	7.68	7.76	7.72	qfq	3,635,221	28,176,099	-1.65%
2024-01-12	7.92	7.97	7.88	7.89	7.85	qfq	2,547,000	20,177,983	-0.75%
2024-01-11	7.96	8.01	7.89	7.95	7.91	qfq	2,619,221	20,830,873	0.00%
2024-01-10	7.94	8.06	7.83	7.95	7.91	qfq	3,375,400	26,877,425	0.13%
2024-01-09	7.95	8.08	7.86	7.94	7.90	qfq	2,781,805	22,153,744	0.13%
2024-01-08	8.21	8.24	7.91	7.93	7.89	qfq	5,752,180	46,075,452	-4.00%
2024-01-05	8.38	8.39	8.24	8.26	8.22	qfq	3,695,126	30,708,722	-1.20%
2024-01-04	8.41	8.49	8.27	8.36	8.32	qfq	4,647,900	39,013,440	-0.71%
2024-01-03	8.19	8.53	8.19	8.42	8.38	qfq	5,748,501	48,264,349	1.69%
2024-01-02	8.35	8.40	8.19	8.28	8.24	qfq	4,435,011	36,666,160	-1.78%
2023-12-29	8.36	8.46	8.31	8.43	8.39	qfq	4,308,001	36,180,183	0.00%
2023-12-28	8.28	8.51	8.18	8.43	8.39	qfq	5,381,982	44,908,160	1.57%
2023-12-27	8.22	8.37	8.14	8.30	8.26	qfq	6,529,700	53,840,085	0.48%
2023-12-26	7.81	8.26	7.81	8.26	8.22	qfq	10,538,800	85,733,792	4.82%
2023-12-25	7.80	7.95	7.70	7.88	7.84	qfq	4,115,400	32,499,838	4.10%
2023-12-22	7.68	7.77	7.57	7.57	7.53	qfq	4,483,100	34,343,670	-1.69%
2023-12-21	7.43	7.79	7.36	7.70	7.66	qfq	7,527,904	57,356,255	3.77%
2023-12-20	7.64	7.68	7.40	7.42	7.38	qfq	5,833,101	43,931,825	-2.62%
2023-12-19	7.75	7.88	7.56	7.62	7.58	qfq	7,873,200	60,485,635	-2.81%
2023-12-18	8.10	8.19	7.84	7.84	7.80	qfq	6,350,500	50,442,400	-4.97%
2023-12-15	8.23	8.32	8.19	8.25	8.21	qfq	2,397,900	19,816,369	0.36%
2023-12-14	8.10	8.25	8.10	8.22	8.18	qfq	3,276,700	26,897,421	1.99%
2023-12-13	8.22	8.22	8.04	8.06	8.02	qfq	3,015,200	24,419,174	-1.71%
2023-12-12	8.22	8.26	8.16	8.20	8.16	qfq	2,211,400	18,141,409	-0.24%
2023-12-11	8.35	8.35	8.21	8.22	8.18	qfq	3,133,700	25,861,773	-1.56%
2023-12-08	8.29	8.44	8.25	8.35	8.31	qfq	3,877,011	32,403,299	1.21%
2023-12-07	8.19	8.36	8.11	8.25	8.21	qfq	4,224,800	34,733,279	0.86%
2023-12-06	8.32	8.43	8.17	8.18	8.14	qfq	4,895,200	40,441,287	-1.80%
2023-12-05	8.57	8.57	8.32	8.33	8.29	qfq	8,394,400	70,955,023	0.97%
2023-12-04	8.18	8.36	8.13	8.25	8.21	qfq	5,487,500	45,203,094	-1.08%
2023-12-01	8.04	8.34	7.97	8.34	8.30	qfq	5,925,208	48,282,385	4.12%
2023-11-30	8.07	8.08	7.85	8.01	7.97	qfq	4,502,410	35,923,135	-0.62%
2023-11-29	8.15	8.18	8.02	8.06	8.02	qfq	3,013,600	24,353,901	-0.25%
2023-11-28	8.08	8.15	8.02	8.08	8.04	qfq	3,843,200	31,018,119	-0.37%
2023-11-27	7.91	8.20	7.91	8.11	8.07	qfq	7,757,988	62,589,530	1.38%
2023-11-24	7.74	8.09	7.68	8.00	7.96	qfq	11,112,389	88,621,669	3.90%
2023-11-23	7.63	7.74	7.52	7.70	7.66	qfq	4,283,100	32,607,427	1.18%
2023-11-22	7.65	7.79	7.60	7.61	7.57	qfq	3,462,700	26,505,544	-0.39%
2023-11-21	7.77	7.77	7.61	7.64	7.60	qfq	3,609,500	27,751,892	-1.04%
2023-11-20	7.92	7.96	7.59	7.72	7.68	qfq	7,555,301	58,576,230	-2.77%
2023-11-17	7.94	8.01	7.89	7.94	7.90	qfq	2,508,500	19,932,046	0.38%
2023-11-16	7.99	8.11	7.91	7.91	7.87	qfq	3,633,701	29,107,878	-1.62%
2023-11-15	7.94	8.17	7.85	8.04	8.00	qfq	6,016,301	48,128,476	2.03%
2023-11-14	8.00	8.27	7.77	7.88	7.84	qfq	9,084,622	72,839,764	-1.62%
2023-11-13	7.68	8.08	7.65	8.01	7.97	qfq	6,465,222	51,060,643	4.03%
2023-11-10	7.61	7.77	7.60	7.70	7.66	qfq	4,553,122	34,980,481	1.18%
2023-11-09	7.69	7.80	7.60	7.61	7.57	qfq	4,632,601	35,618,909	-0.52%
2023-11-08	7.49	7.73	7.42	7.65	7.61	qfq	7,227,200	55,067,658	2.68%
2023-11-07	7.58	7.62	7.39	7.45	7.41	qfq	6,818,301	51,110,451	-2.49%
2023-11-06	7.55	7.74	7.45	7.64	7.60	qfq	7,948,500	60,448,306	3.10%
2023-11-03	7.40	7.55	7.33	7.41	7.37	qfq	8,136,400	60,502,906	-0.40%
2023-11-02	7.20	7.44	7.20	7.44	7.40	qfq	8,970,050	66,008,590	4.94%
2023-11-01	7.15	7.25	7.07	7.09	7.05	qfq	3,641,601	26,006,514	0.28%
2023-10-31	7.19	7.19	7.05	7.07	7.03	qfq	3,169,421	22,528,926	-0.70%
2023-10-30	7.05	7.24	7.01	7.12	7.08	qfq	4,611,221	32,947,513	1.71%
2023-10-27	6.87	7.10	6.80	7.00	6.96	qfq	4,893,300	34,236,104	1.45%
2023-10-26	6.86	6.93	6.74	6.90	6.86	qfq	4,221,501	28,785,228	-0.43%
2023-10-25	6.66	6.95	6.63	6.93	6.89	qfq	6,096,190	41,856,697	4.68%
2023-10-24	6.33	6.72	6.33	6.62	6.59	qfq	5,748,501	37,914,536	3.28%
2023-10-23	6.75	6.77	6.41	6.41	6.38	qfq	4,715,701	30,817,782	-5.04%
2023-10-20	6.75	6.89	6.72	6.75	6.71	qfq	3,451,901	23,405,376	-0.44%
2023-10-19	6.66	6.93	6.50	6.78	6.74	qfq	7,805,601	52,513,549	0.74%
2023-10-18	7.02	7.08	6.72	6.73	6.70	qfq	9,877,201	66,987,245	-4.81%
2023-10-17	7.04	7.14	7.01	7.07	7.03	qfq	4,103,401	29,061,311	0.43%
2023-10-16	7.28	7.28	6.95	7.04	7.00	qfq	7,490,801	52,804,403	-2.90%
2023-10-13	7.57	7.57	7.19	7.25	7.21	qfq	8,887,200	64,984,915	-4.23%
2023-10-12	7.59	7.67	7.57	7.57	7.53	qfq	3,428,000	26,064,908	0.00%
2023-10-11	7.58	7.66	7.52	7.57	7.53	qfq	2,993,201	22,726,697	-0.13%
2023-10-10	7.61	7.66	7.55	7.58	7.54	qfq	4,185,001	31,852,628	-0.39%
2023-10-09	8.01	8.01	7.61	7.61	7.57	qfq	7,874,400	60,651,056	-4.99%
2023-09-28	8.01	8.06	7.97	8.01	7.97	qfq	2,947,800	23,604,942	0.63%
2023-09-27	7.95	8.05	7.93	7.96	7.92	qfq	3,715,584	29,635,052	0.38%
2023-09-26	7.97	8.04	7.92	7.93	7.89	qfq	3,051,000	24,336,581	-0.50%
2023-09-25	8.25	8.28	7.95	7.97	7.93	qfq	6,498,300	52,355,439	-3.74%
2023-09-22	8.14	8.30	8.10	8.28	8.24	qfq	4,542,001	37,350,923	1.35%
2023-09-21	8.55	8.65	8.16	8.17	8.13	qfq	5,742,600	48,121,969	-4.78%
2023-09-20	8.45	8.64	8.43	8.58	8.54	qfq	3,839,100	32,740,126	1.06%
2023-09-19	8.47	8.53	8.42	8.49	8.45	qfq	2,684,316	22,747,414	0.12%
2023-09-18	8.48	8.57	8.40	8.48	8.44	qfq	3,312,200	28,095,713	-0.93%
2023-09-15	8.49	8.65	8.38	8.56	8.52	qfq	4,818,002	41,117,114	1.30%
2023-09-14	8.68	8.71	8.44	8.45	8.41	qfq	4,449,400	38,007,889	-2.76%
2023-09-13	8.65	8.87	8.64	8.69	8.64	qfq	5,307,500	46,443,078	0.00%
2023-09-12	8.64	8.72	8.58	8.69	8.64	qfq	3,706,099	32,061,363	0.58%
2023-09-11	8.83	8.83	8.57	8.64	8.60	qfq	8,733,401	76,131,867	-3.68%
2023-09-08	8.93	9.12	8.90	8.97	8.92	qfq	4,497,000	40,519,205	0.79%
2023-09-07	8.90	9.03	8.85	8.90	8.85	qfq	4,209,900	37,647,377	0.00%
2023-09-06	8.90	8.97	8.86	8.90	8.85	qfq	3,455,610	30,825,633	-0.45%
2023-09-05	9.00	9.01	8.85	8.94	8.89	qfq	5,660,211	50,555,721	-1.32%
2023-09-04	8.70	9.12	8.70	9.06	9.01	qfq	7,769,220	69,645,447	4.14%
2023-09-01	8.52	8.74	8.46	8.70	8.65	qfq	4,958,901	42,643,598	1.52%
2023-08-31	8.38	8.65	8.19	8.57	8.53	qfq	8,944,831	75,203,609	2.51%
2023-08-30	8.31	8.54	8.26	8.36	8.32	qfq	5,447,002	45,653,062	0.36%
2023-08-29	8.00	8.34	7.98	8.33	8.29	qfq	4,615,221	37,754,384	3.09%
2023-08-28	8.26	8.37	8.07	8.08	8.04	qfq	5,566,210	45,598,426	0.37%
2023-08-25	8.34	8.38	8.05	8.05	8.01	qfq	5,670,600	46,386,192	-3.59%
2023-08-24	8.40	8.45	8.19	8.35	8.31	qfq	4,071,701	33,991,951	-0.24%
2023-08-23	8.65	8.69	8.35	8.37	8.33	qfq	4,153,001	35,298,623	-3.57%
2023-08-22	8.87	8.90	8.53	8.68	8.63	qfq	5,148,501	44,787,636	-1.59%
2023-08-21	8.89	8.93	8.72	8.82	8.77	qfq	4,244,400	37,530,629	-1.01%
2023-08-18	8.78	9.16	8.77	8.91	8.86	qfq	8,267,400	74,368,437	1.71%
2023-08-17	8.78	8.81	8.67	8.76	8.71	qfq	3,716,000	32,505,879	0.11%
2023-08-16	8.50	8.88	8.42	8.75	8.70	qfq	5,771,000	50,201,993	2.94%
2023-08-15	8.70	8.86	8.50	8.50	8.46	qfq	4,616,800	39,928,679	-2.07%
2023-08-14	8.81	8.82	8.65	8.68	8.63	qfq	3,810,310	33,183,276	-2.03%
2023-08-11	9.07	9.10	8.84	8.86	8.81	qfq	3,842,700	34,361,717	-2.32%
2023-08-10	8.90	9.22	8.85	9.07	9.02	qfq	5,454,903	49,385,713	1.68%
2023-08-09	8.88	8.97	8.86	8.92	8.87	qfq	2,507,003	22,369,087	0.00%
2023-08-08	8.93	8.99	8.83	8.92	8.87	qfq	4,459,801	39,692,282	-0.56%
2023-08-07	9.04	9.13	8.92	8.97	8.92	qfq	4,570,600	41,230,020	0.90%
2023-08-04	9.13	9.16	8.87	8.89	8.84	qfq	5,939,401	53,465,791	-2.31%
2023-08-03	9.20	9.24	9.09	9.10	9.05	qfq	4,597,600	42,083,064	-1.62%
2023-08-02	9.07	9.34	8.85	9.25	9.20	qfq	8,829,894	80,084,142	2.89%
2023-08-01	9.12	9.24	8.92	8.99	8.94	qfq	10,267,703	93,124,635	-0.66%
2023-07-31	8.68	9.05	8.40	9.05	9.00	qfq	14,032,893	123,561,469	4.99%
2023-07-28	8.49	8.83	8.43	8.62	8.58	qfq	7,660,910	66,050,293	1.17%
2023-07-27	8.81	8.83	8.52	8.52	8.48	qfq	12,647,750	109,681,739	0.59%
2023-07-26	8.18	8.47	8.15	8.47	8.43	qfq	2,618,001	21,858,404	4.96%
2023-07-25	7.87	8.18	7.87	8.07	8.03	qfq	5,430,301	43,822,538	2.02%
2023-07-24	8.08	8.12	7.79	7.91	7.87	qfq	5,989,801	47,776,098	-2.47%
2023-07-21	8.33	8.37	7.98	8.11	8.07	qfq	7,226,087	58,769,489	-2.52%
2023-07-20	8.32	8.51	8.31	8.32	8.28	qfq	4,813,088	40,452,247	-0.60%
2023-07-19	8.46	8.53	8.35	8.37	8.33	qfq	4,220,300	35,578,833	-1.18%
2023-07-18	8.45	8.63	8.23	8.47	8.43	qfq	7,738,392	65,265,962	0.36%
2023-07-17	8.63	8.71	8.44	8.44	8.40	qfq	10,841,592	92,078,941	-4.95%