SECURITY DETAIL · RAW DATA

宏昌电子603002.SH

ASSECNYSTOCK

最近收盘价15.952026-07-17

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）55,697,600

成交额（元）917,495,138

日线记录728

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 3 条

复权因子 728 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
2026-06-05	2026-06-12	cash_dividend	0.015	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-14	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	17.57	17.68	15.88	15.95	15.95	qfq	55,697,600	917,495,138	-7.43%
2026-07-16	17.66	18.76	16.99	17.23	17.23	qfq	61,264,683	1,095,428,466	-5.17%
2026-07-15	19.30	19.38	18.13	18.17	18.17	qfq	66,635,900	1,245,637,569	-0.16%
2026-07-14	16.63	18.42	16.40	18.20	18.20	qfq	70,909,071	1,234,201,952	6.43%
2026-07-13	18.67	19.03	17.10	17.10	17.10	qfq	51,844,750	925,412,976	-10.00%
2026-07-10	20.05	21.10	18.99	19.00	19.00	qfq	65,449,300	1,308,510,639	-5.28%
2026-07-09	20.14	20.36	18.94	20.06	20.06	qfq	64,728,032	1,271,604,455	1.31%
2026-07-08	21.03	21.20	19.40	19.80	19.80	qfq	61,234,113	1,229,248,899	-4.76%
2026-07-07	21.89	22.10	20.43	20.79	20.79	qfq	55,964,777	1,181,249,184	-3.17%
2026-07-06	22.78	23.80	21.15	21.47	21.47	qfq	70,760,476	1,577,938,912	-4.07%
2026-07-03	22.00	23.50	21.87	22.38	22.38	qfq	78,372,420	1,780,542,633	-1.80%
2026-07-02	22.61	24.70	22.11	22.79	22.79	qfq	86,241,955	2,008,295,195	-4.16%
2026-07-01	23.69	25.60	23.41	23.78	23.78	qfq	88,730,484	2,159,393,349	-1.61%
2026-06-30	24.03	24.52	23.23	24.17	24.17	qfq	94,166,127	2,246,957,804	-0.62%
2026-06-29	27.00	27.01	23.61	24.32	24.32	qfq	126,013,803	3,145,239,951	-7.28%
2026-06-26	24.18	27.45	23.68	26.23	26.23	qfq	134,286,186	3,516,174,788	5.13%
2026-06-25	23.07	25.15	22.78	24.95	24.95	qfq	126,707,847	3,053,544,412	6.22%
2026-06-24	22.57	23.97	22.50	23.49	23.49	qfq	112,334,118	2,607,026,727	0.60%
2026-06-23	26.00	26.45	23.35	23.35	23.35	qfq	116,330,030	2,813,359,189	-9.98%
2026-06-22	23.66	25.94	23.11	25.94	25.94	qfq	150,455,583	3,641,653,899	10.01%
2026-06-18	23.64	24.65	22.67	23.58	23.58	qfq	141,835,906	3,324,527,767	1.64%
2026-06-17	21.50	23.20	21.50	23.20	23.20	qfq	78,533,434	1,801,844,538	10.00%
2026-06-16	19.89	21.09	19.88	21.09	21.09	qfq	91,213,210	1,876,773,742	10.02%
2026-06-15	17.76	19.17	17.60	19.17	19.17	qfq	53,784,820	1,005,265,845	9.98%
2026-06-12	17.96	18.50	17.31	17.43	17.43	qfq	100,136,828	1,793,575,004	-2.63%
2026-06-11	18.35	18.49	17.22	17.90	17.89	qfq	134,314,781	2,393,004,042	-1.92%
2026-06-10	17.00	18.25	17.00	18.25	18.23	qfq	199,590,930	3,612,235,618	10.01%
2026-06-09	15.65	16.59	15.64	16.59	16.58	qfq	75,712,394	1,230,934,792	10.01%
2026-06-08	15.16	15.84	15.08	15.08	15.07	qfq	47,527,210	728,833,795	-9.97%
2026-06-05	17.25	17.60	16.68	16.75	16.74	qfq	60,108,410	1,029,899,151	-4.67%
2026-06-04	16.85	17.68	16.12	17.57	17.56	qfq	92,886,389	1,549,396,404	1.50%
2026-06-03	18.29	18.56	17.04	17.31	17.30	qfq	122,380,527	2,162,782,771	-5.82%
2026-06-02	16.70	18.74	16.67	18.38	18.36	qfq	123,045,353	2,195,876,868	7.86%
2026-06-01	16.29	17.74	16.20	17.04	17.03	qfq	98,214,850	1,666,097,911	2.77%
2026-05-29	17.30	18.56	16.20	16.58	16.57	qfq	116,160,900	2,011,749,714	-4.82%
2026-05-28	16.16	17.42	16.16	17.42	17.41	qfq	94,277,700	1,603,700,937	5.19%
2026-05-27	17.00	17.47	15.94	16.56	16.55	qfq	86,439,299	1,438,658,936	-2.47%
2026-05-26	16.53	17.38	16.03	16.98	16.97	qfq	95,878,957	1,601,901,182	2.78%
2026-05-25	16.48	17.03	16.21	16.52	16.51	qfq	69,435,650	1,148,944,183	1.41%
2026-05-22	15.13	16.42	15.13	16.29	16.28	qfq	83,896,900	1,334,712,184	7.74%
2026-05-21	15.80	16.86	15.02	15.12	15.11	qfq	83,381,000	1,335,263,593	-3.45%
2026-05-20	15.83	16.10	15.47	15.66	15.65	qfq	49,571,215	777,155,792	-1.07%
2026-05-19	14.73	16.00	14.47	15.83	15.82	qfq	79,205,351	1,218,680,943	5.67%
2026-05-18	14.85	15.65	14.73	14.98	14.97	qfq	71,648,815	1,090,568,717	-1.06%
2026-05-15	17.50	17.53	14.88	15.14	15.13	qfq	114,924,595	1,800,187,965	-7.40%
2026-05-14	16.33	17.02	15.44	16.35	16.34	qfq	97,781,150	1,575,842,451	0.99%
2026-05-13	14.80	16.61	14.61	16.19	16.18	qfq	106,257,206	1,694,558,076	7.22%
2026-05-12	15.21	15.38	14.72	15.10	15.09	qfq	56,276,282	842,288,863	-1.37%
2026-05-11	15.60	15.68	15.08	15.31	15.30	qfq	64,515,959	990,027,257	-0.07%
2026-05-08	15.50	15.74	14.84	15.32	15.31	qfq	78,208,660	1,199,224,897	0.00%
2026-05-07	13.94	15.32	13.68	15.32	15.31	qfq	69,840,948	1,021,520,372	9.98%
2026-05-06	14.00	14.44	13.83	13.93	13.92	qfq	75,848,850	1,068,429,606	0.80%
2026-04-30	14.53	14.66	13.80	13.82	13.81	qfq	85,213,860	1,192,968,382	-3.63%
2026-04-29	13.98	14.96	13.96	14.34	14.33	qfq	107,010,378	1,547,234,082	-2.78%
2026-04-28	14.91	15.60	14.37	14.75	14.74	qfq	97,889,394	1,460,885,202	-2.64%
2026-04-27	14.42	15.32	14.15	15.15	15.14	qfq	97,989,325	1,444,466,470	5.28%
2026-04-24	13.70	14.76	13.65	14.39	14.38	qfq	97,911,524	1,406,011,534	3.75%
2026-04-23	13.60	14.20	13.58	13.87	13.86	qfq	78,156,676	1,084,570,371	-0.07%
2026-04-22	13.62	14.21	13.19	13.88	13.87	qfq	99,464,918	1,350,451,105	0.14%
2026-04-21	13.10	14.60	13.01	13.86	13.85	qfq	120,062,840	1,658,390,105	4.37%
2026-04-20	13.04	13.48	12.88	13.28	13.27	qfq	100,072,882	1,315,639,990	2.63%
2026-04-17	12.94	13.28	12.86	12.94	12.93	qfq	86,237,003	1,121,977,908	0.39%
2026-04-16	12.80	13.22	12.51	12.89	12.88	qfq	98,264,652	1,268,443,439	0.08%
2026-04-15	13.00	14.14	12.66	12.88	12.87	qfq	158,665,407	2,096,233,123	0.16%
2026-04-14	11.82	12.86	11.65	12.86	12.85	qfq	61,468,357	777,560,978	10.01%
2026-04-13	10.82	11.97	10.80	11.69	11.68	qfq	95,972,658	1,093,812,252	6.86%
2026-04-10	11.12	11.20	10.90	10.94	10.93	qfq	55,670,682	612,303,581	-1.44%
2026-04-09	10.81	11.21	10.75	11.10	11.09	qfq	76,465,130	841,746,226	0.82%
2026-04-08	10.74	11.08	10.71	11.01	11.00	qfq	102,091,300	1,113,555,403	3.19%
2026-04-07	9.95	10.67	9.90	10.67	10.66	qfq	33,848,000	355,188,575	10.00%
2026-04-03	9.83	9.98	9.67	9.70	9.69	qfq	25,317,619	247,942,931	-0.10%
2026-04-02	10.20	10.20	9.59	9.71	9.70	qfq	29,689,656	292,138,518	-4.24%
2026-04-01	10.09	10.40	10.07	10.14	10.13	qfq	34,875,300	356,516,858	3.05%
2026-03-31	10.28	10.28	9.79	9.84	9.83	qfq	33,033,250	328,341,728	-3.53%
2026-03-30	10.15	10.47	10.03	10.20	10.19	qfq	43,499,450	444,260,681	-1.35%
2026-03-27	9.18	10.34	9.12	10.34	10.33	qfq	41,122,850	404,142,411	10.00%
2026-03-26	9.61	9.72	9.34	9.40	9.39	qfq	20,796,655	198,072,759	-2.99%
2026-03-25	9.51	9.85	9.51	9.69	9.68	qfq	27,633,002	268,895,456	2.00%
2026-03-24	9.35	9.55	9.09	9.50	9.49	qfq	37,128,202	345,294,915	3.94%
2026-03-23	9.69	9.78	9.07	9.14	9.13	qfq	48,104,900	455,262,155	-7.77%
2026-03-20	10.74	10.80	9.91	9.91	9.90	qfq	42,407,351	435,806,474	-5.89%
2026-03-19	10.40	10.80	10.39	10.53	10.52	qfq	31,854,350	336,965,126	-1.96%
2026-03-18	10.40	10.83	10.38	10.74	10.73	qfq	43,254,311	459,653,119	3.47%
2026-03-17	11.00	11.00	10.36	10.38	10.37	qfq	57,545,150	608,138,097	-5.98%
2026-03-16	10.69	11.08	10.55	11.04	11.03	qfq	57,947,405	631,094,054	3.27%
2026-03-13	10.41	10.94	10.40	10.69	10.68	qfq	43,277,350	464,461,509	1.04%
2026-03-12	10.67	10.94	10.45	10.58	10.57	qfq	35,354,050	376,512,502	-1.67%
2026-03-11	10.88	11.13	10.73	10.76	10.75	qfq	47,352,050	516,276,266	-0.19%
2026-03-10	10.40	10.97	10.36	10.78	10.77	qfq	47,904,050	513,709,694	5.17%
2026-03-09	10.30	10.30	9.80	10.25	10.24	qfq	42,112,120	422,850,260	-2.47%
2026-03-06	10.57	10.69	10.36	10.51	10.50	qfq	31,655,250	333,126,130	-1.22%
2026-03-05	10.98	11.10	10.52	10.64	10.63	qfq	48,122,700	518,628,023	-0.47%
2026-03-04	10.62	11.05	10.58	10.69	10.68	qfq	48,921,600	526,892,121	-1.11%
2026-03-03	11.35	11.52	10.78	10.81	10.80	qfq	66,374,753	736,188,604	-2.79%
2026-03-02	11.31	11.49	11.06	11.12	11.11	qfq	68,112,352	763,954,017	-3.64%
2026-02-27	11.81	11.93	11.36	11.54	11.53	qfq	91,452,200	1,056,070,877	-5.33%
2026-02-26	11.27	12.34	11.21	12.19	12.18	qfq	110,542,866	1,310,507,139	5.63%
2026-02-25	10.68	11.63	10.61	11.54	11.53	qfq	114,704,699	1,269,655,140	8.97%
2026-02-24	9.86	10.66	9.80	10.59	10.58	qfq	117,606,223	1,235,812,314	9.29%
2026-02-13	9.58	9.92	9.45	9.69	9.68	qfq	40,313,802	392,529,214	0.73%
2026-02-12	9.65	9.73	9.45	9.62	9.61	qfq	32,346,150	309,369,562	0.52%
2026-02-11	9.41	9.92	9.36	9.57	9.56	qfq	42,311,551	409,388,960	1.16%
2026-02-10	9.38	9.62	9.23	9.46	9.45	qfq	38,634,168	365,343,390	1.39%
2026-02-09	9.15	9.35	9.09	9.33	9.32	qfq	38,485,055	356,504,222	3.78%
2026-02-06	9.15	9.32	8.94	8.99	8.98	qfq	50,416,453	459,002,279	-2.81%
2026-02-05	9.58	9.83	9.18	9.25	9.24	qfq	60,424,100	567,610,830	-4.44%
2026-02-04	9.39	9.74	9.33	9.68	9.67	qfq	70,393,605	673,887,655	3.97%
2026-02-03	9.29	9.38	9.09	9.31	9.30	qfq	44,854,005	413,858,565	2.20%
2026-02-02	9.21	9.66	9.09	9.11	9.10	qfq	66,070,529	614,915,475	-1.73%
2026-01-30	8.78	9.36	8.69	9.27	9.26	qfq	80,163,335	729,426,910	4.16%
2026-01-29	8.85	9.16	8.79	8.90	8.89	qfq	52,066,600	467,395,831	0.56%
2026-01-28	8.88	9.02	8.71	8.85	8.84	qfq	35,742,900	315,045,621	-0.56%
2026-01-27	8.83	8.96	8.58	8.90	8.89	qfq	40,700,250	357,778,099	0.34%
2026-01-26	8.82	9.04	8.79	8.87	8.86	qfq	53,772,555	478,718,681	0.23%
2026-01-23	8.85	9.13	8.81	8.85	8.84	qfq	79,102,685	708,065,346	1.14%
2026-01-22	8.69	8.95	8.52	8.75	8.74	qfq	88,159,292	773,984,558	2.46%
2026-01-21	8.06	8.92	8.06	8.54	8.53	qfq	97,057,668	832,559,476	4.66%
2026-01-20	8.07	8.32	8.05	8.16	8.15	qfq	45,169,798	369,238,405	1.12%
2026-01-19	8.00	8.12	7.94	8.07	8.06	qfq	41,019,979	330,204,855	-0.12%
2026-01-16	8.20	8.20	7.98	8.08	8.07	qfq	85,757,609	693,119,942	-1.34%
2026-01-15	7.54	8.34	7.50	8.19	8.18	qfq	116,907,472	941,760,789	8.05%
2026-01-14	7.56	7.71	7.45	7.58	7.57	qfq	25,270,300	191,703,047	0.13%
2026-01-13	7.75	7.83	7.52	7.57	7.56	qfq	28,410,400	218,118,058	-2.70%
2026-01-12	7.72	7.80	7.66	7.78	7.77	qfq	26,729,050	206,778,187	0.78%
2026-01-09	7.70	7.78	7.65	7.72	7.71	qfq	23,530,737	181,407,274	-0.26%
2026-01-08	7.72	7.92	7.69	7.74	7.73	qfq	26,287,300	204,663,323	-0.39%
2026-01-07	7.69	7.87	7.63	7.77	7.76	qfq	36,080,320	279,736,368	1.83%
2026-01-06	7.57	7.65	7.53	7.63	7.62	qfq	25,148,912	191,185,991	0.79%
2026-01-05	7.41	7.63	7.36	7.57	7.56	qfq	22,748,952	170,349,833	2.44%
2025-12-31	7.52	7.56	7.36	7.39	7.38	qfq	17,774,150	131,810,525	-1.34%
2025-12-30	7.54	7.62	7.47	7.49	7.48	qfq	17,855,350	134,525,938	-1.71%
2025-12-29	7.63	7.66	7.52	7.62	7.61	qfq	18,579,300	141,048,640	0.53%
2025-12-26	7.54	7.68	7.52	7.58	7.57	qfq	21,274,291	161,743,592	-0.13%
2025-12-25	7.69	7.71	7.56	7.59	7.58	qfq	30,390,200	231,198,718	-1.43%
2025-12-24	7.25	7.78	7.25	7.70	7.69	qfq	57,675,553	435,702,307	6.06%
2025-12-23	7.19	7.35	7.16	7.26	7.25	qfq	19,969,350	145,243,788	0.97%
2025-12-22	7.07	7.27	7.05	7.19	7.18	qfq	18,734,102	134,604,821	2.28%
2025-12-19	7.08	7.11	7.01	7.03	7.02	qfq	14,261,150	100,530,082	0.00%
2025-12-18	7.05	7.19	7.02	7.03	7.02	qfq	13,726,100	97,471,106	-1.26%
2025-12-17	7.00	7.15	6.88	7.12	7.11	qfq	15,086,057	105,752,909	1.14%
2025-12-16	7.17	7.17	6.95	7.04	7.03	qfq	16,574,762	116,658,066	-1.81%
2025-12-15	7.14	7.26	7.12	7.17	7.16	qfq	13,565,800	97,352,220	-0.97%
2025-12-12	7.28	7.35	7.17	7.24	7.23	qfq	15,607,800	113,281,130	-0.96%
2025-12-11	7.49	7.52	7.30	7.31	7.30	qfq	18,641,100	138,048,913	-2.27%
2025-12-10	7.36	7.53	7.35	7.48	7.47	qfq	20,545,400	152,581,944	0.00%
2025-12-09	7.35	7.52	7.31	7.48	7.47	qfq	29,343,250	218,271,504	2.05%
2025-12-08	7.17	7.37	7.15	7.33	7.32	qfq	26,226,800	191,273,058	2.52%
2025-12-05	7.05	7.15	6.97	7.15	7.14	qfq	15,452,050	109,491,224	1.56%
2025-12-04	7.05	7.10	6.96	7.04	7.03	qfq	13,627,000	95,762,432	-0.42%
2025-12-03	7.16	7.18	7.03	7.07	7.06	qfq	15,353,700	108,699,131	-1.12%
2025-12-02	7.22	7.27	7.12	7.15	7.14	qfq	15,404,950	110,322,772	-1.65%
2025-12-01	7.06	7.28	7.01	7.27	7.26	qfq	25,168,004	180,761,233	2.97%
2025-11-28	7.03	7.12	6.99	7.06	7.05	qfq	21,163,000	149,161,951	-0.70%
2025-11-27	6.85	7.18	6.84	7.11	7.10	qfq	46,055,995	324,865,184	4.10%
2025-11-26	6.82	7.01	6.76	6.83	6.82	qfq	30,930,102	212,638,654	-0.87%
2025-11-25	6.81	7.02	6.75	6.89	6.88	qfq	36,725,768	253,928,243	2.38%
2025-11-24	6.94	7.00	6.60	6.73	6.72	qfq	55,924,853	377,511,212	-3.99%
2025-11-21	7.30	7.45	7.01	7.01	7.00	qfq	94,044,774	677,307,658	-10.01%
2025-11-20	7.92	8.12	7.62	7.79	7.78	qfq	143,248,444	1,140,270,937	5.56%
2025-11-19	7.11	7.45	7.10	7.38	7.37	qfq	36,480,500	267,336,604	3.22%
2025-11-18	7.14	7.39	7.10	7.15	7.14	qfq	18,256,800	131,299,500	-1.24%
2025-11-17	7.11	7.36	7.11	7.24	7.23	qfq	19,510,500	141,678,634	1.83%
2025-11-14	7.18	7.20	7.10	7.11	7.10	qfq	15,308,006	109,437,470	-1.66%
2025-11-13	7.11	7.27	7.09	7.23	7.22	qfq	13,922,861	100,342,255	1.40%
2025-11-12	7.32	7.32	7.07	7.13	7.12	qfq	22,340,061	160,368,471	-3.39%
2025-11-11	7.33	7.43	7.28	7.38	7.37	qfq	18,110,817	133,233,969	0.68%
2025-11-10	7.30	7.34	7.23	7.33	7.32	qfq	18,238,167	132,926,740	0.41%
2025-11-07	7.31	7.45	7.28	7.30	7.29	qfq	27,752,094	203,000,993	-3.05%
2025-11-06	7.60	7.94	7.37	7.53	7.52	qfq	54,825,047	413,786,453	3.86%
2025-11-05	7.16	7.29	7.13	7.25	7.24	qfq	12,883,500	93,193,607	0.83%
2025-11-04	7.29	7.30	7.13	7.19	7.18	qfq	12,976,550	93,560,646	-1.64%
2025-11-03	7.33	7.34	7.14	7.31	7.30	qfq	16,801,500	121,277,241	-0.41%
2025-10-31	7.37	7.48	7.29	7.34	7.33	qfq	19,656,100	145,012,625	0.00%
2025-10-30	7.41	7.46	7.25	7.34	7.33	qfq	25,184,575	184,913,752	-2.52%
2025-10-29	7.51	7.69	7.45	7.53	7.52	qfq	26,711,049	201,496,193	0.53%
2025-10-28	7.24	7.60	7.21	7.49	7.48	qfq	32,445,675	241,990,663	2.60%
2025-10-27	7.28	7.46	7.26	7.30	7.29	qfq	20,632,802	151,366,249	0.55%
2025-10-24	7.13	7.28	7.10	7.26	7.25	qfq	19,740,977	142,353,316	2.40%
2025-10-23	7.06	7.10	6.96	7.09	7.08	qfq	13,265,400	93,096,011	0.00%
2025-10-22	7.07	7.17	7.00	7.09	7.08	qfq	14,070,300	99,946,212	0.28%
2025-10-21	6.84	7.12	6.84	7.07	7.06	qfq	17,751,899	124,690,628	2.76%
2025-10-20	6.84	6.99	6.83	6.88	6.87	qfq	19,591,924	135,235,230	1.62%
2025-10-17	7.06	7.07	6.77	6.77	6.76	qfq	21,979,583	151,041,351	-3.70%
2025-10-16	7.20	7.21	6.98	7.03	7.02	qfq	22,403,600	158,758,789	-2.50%
2025-10-15	7.11	7.22	7.06	7.21	7.20	qfq	17,052,600	121,979,194	1.41%
2025-10-14	7.56	7.63	7.08	7.11	7.10	qfq	35,341,050	258,176,380	-5.58%
2025-10-13	7.25	7.54	7.10	7.53	7.52	qfq	25,158,450	185,565,983	-0.79%
2025-10-10	7.68	7.77	7.52	7.59	7.58	qfq	31,537,350	241,053,898	-2.82%
2025-10-09	7.95	8.13	7.78	7.81	7.80	qfq	32,995,449	261,870,564	1.43%
2025-09-30	7.98	8.03	7.66	7.70	7.69	qfq	28,783,199	224,186,757	-2.53%
2025-09-29	7.75	7.92	7.68	7.90	7.89	qfq	21,978,689	172,083,605	1.80%
2025-09-26	8.18	8.18	7.76	7.76	7.75	qfq	40,400,145	320,079,348	-5.13%
2025-09-25	8.35	8.40	8.15	8.18	8.17	qfq	38,491,145	317,160,051	-2.15%
2025-09-24	8.25	8.44	8.15	8.36	8.35	qfq	58,253,316	484,389,337	0.97%
2025-09-23	8.23	8.36	7.98	8.28	8.27	qfq	44,682,587	364,519,768	1.22%
2025-09-22	7.95	8.24	7.95	8.18	8.17	qfq	30,220,650	245,583,083	1.49%
2025-09-19	8.08	8.28	8.00	8.06	8.05	qfq	35,014,500	284,649,661	-0.62%
2025-09-18	7.95	8.33	7.93	8.11	8.10	qfq	59,864,466	488,263,939	1.88%
2025-09-17	8.04	8.10	7.90	7.96	7.95	qfq	26,466,763	211,776,463	-1.12%
2025-09-16	8.08	8.14	7.96	8.05	8.04	qfq	36,348,535	291,948,742	-2.07%
2025-09-15	8.01	8.27	7.83	8.22	8.21	qfq	47,139,338	379,178,039	2.49%
2025-09-12	7.93	8.12	7.75	8.02	8.01	qfq	37,291,571	296,623,915	1.13%
2025-09-11	7.54	7.97	7.54	7.93	7.92	qfq	47,105,621	368,021,809	5.17%
2025-09-10	7.52	7.65	7.46	7.54	7.53	qfq	18,318,281	138,692,915	0.67%
2025-09-09	7.75	7.77	7.45	7.49	7.48	qfq	26,170,000	198,681,523	-3.73%
2025-09-08	7.83	7.87	7.69	7.78	7.77	qfq	28,778,030	223,521,311	-1.14%
2025-09-05	7.61	7.88	7.57	7.87	7.86	qfq	33,226,500	257,618,053	3.69%
2025-09-04	8.13	8.19	7.43	7.59	7.58	qfq	46,639,850	362,747,920	-5.48%
2025-09-03	8.16	8.27	7.94	8.03	8.02	qfq	35,498,880	287,370,143	-1.83%
2025-09-02	8.25	8.66	8.11	8.18	8.17	qfq	58,949,480	488,497,319	-0.85%
2025-09-01	8.20	8.38	8.08	8.25	8.24	qfq	40,859,330	336,449,793	0.98%
2025-08-29	8.35	8.38	8.13	8.17	8.16	qfq	44,194,080	363,423,318	-1.21%
2025-08-28	7.80	8.27	7.80	8.27	8.26	qfq	72,977,222	586,526,511	5.89%
2025-08-27	8.23	8.33	7.80	7.81	7.80	qfq	72,680,259	589,459,646	-5.68%
2025-08-26	8.32	8.50	8.22	8.28	8.27	qfq	54,290,160	451,381,755	-1.31%
2025-08-25	8.35	8.46	8.10	8.39	8.38	qfq	65,026,856	541,827,986	0.72%
2025-08-22	8.40	8.60	8.30	8.33	8.32	qfq	80,000,580	674,283,547	-0.72%
2025-08-21	8.85	8.98	8.31	8.39	8.38	qfq	119,110,276	1,020,334,731	-7.09%
2025-08-20	8.15	9.03	7.97	9.03	9.02	qfq	129,016,300	1,088,734,112	9.99%
2025-08-19	8.19	8.30	8.05	8.21	8.20	qfq	92,520,700	756,689,147	-1.32%
2025-08-18	8.13	8.55	8.05	8.32	8.31	qfq	172,469,916	1,422,058,210	5.72%
2025-08-15	7.09	7.87	7.09	7.87	7.86	qfq	123,143,001	934,316,468	10.07%
2025-08-14	7.40	7.41	7.10	7.15	7.14	qfq	59,208,952	427,454,904	-3.64%
2025-08-13	7.22	7.43	7.20	7.42	7.41	qfq	77,439,304	569,043,725	2.77%
2025-08-12	7.18	7.33	7.08	7.22	7.21	qfq	56,552,850	407,204,129	0.42%
2025-08-11	7.16	7.29	7.12	7.19	7.18	qfq	44,530,621	320,383,398	-0.14%
2025-08-08	7.09	7.24	7.03	7.20	7.19	qfq	56,373,900	401,839,726	0.56%
2025-08-07	6.94	7.60	6.93	7.16	7.15	qfq	102,168,305	740,397,649	3.32%
2025-08-06	6.88	6.97	6.82	6.93	6.92	qfq	26,854,850	185,033,800	0.43%
2025-08-05	6.93	6.98	6.84	6.90	6.89	qfq	26,159,400	180,230,255	-0.43%
2025-08-04	6.90	6.93	6.83	6.93	6.92	qfq	23,746,950	163,569,733	-0.29%
2025-08-01	6.95	7.10	6.82	6.95	6.94	qfq	31,471,050	219,500,984	-1.14%
2025-07-31	7.08	7.27	6.98	7.03	7.02	qfq	50,960,700	362,939,351	-0.85%
2025-07-30	7.17	7.18	7.00	7.09	7.08	qfq	39,956,647	282,948,788	-0.98%
2025-07-29	6.90	7.16	6.90	7.16	7.15	qfq	63,069,899	445,573,966	2.14%
2025-07-28	6.70	7.12	6.66	7.01	7.00	qfq	75,559,697	523,222,719	4.94%
2025-07-25	6.68	6.71	6.63	6.68	6.67	qfq	18,913,200	126,099,288	-0.45%
2025-07-24	6.60	6.74	6.59	6.71	6.70	qfq	23,760,065	158,935,184	1.51%
2025-07-23	6.68	6.74	6.61	6.61	6.60	qfq	31,720,800	211,465,692	-1.78%
2025-07-22	6.88	6.90	6.68	6.73	6.72	qfq	51,833,356	350,950,488	-2.46%
2025-07-21	6.85	6.94	6.83	6.90	6.89	qfq	35,993,187	248,119,334	0.73%
2025-07-18	6.95	7.03	6.82	6.85	6.84	qfq	50,843,752	350,911,424	-1.01%
2025-07-17	6.71	6.98	6.69	6.92	6.91	qfq	62,671,773	431,223,185	2.37%
2025-07-16	6.77	6.91	6.66	6.76	6.75	qfq	46,188,900	313,227,150	-1.02%
2025-07-15	6.77	6.86	6.67	6.83	6.82	qfq	56,585,290	383,423,829	0.44%
2025-07-14	6.99	7.00	6.76	6.80	6.79	qfq	70,379,257	481,261,687	-3.41%
2025-07-11	7.27	7.36	7.03	7.04	7.03	qfq	95,173,128	677,936,897	-6.01%
2025-07-10	7.65	7.80	7.21	7.49	7.48	qfq	127,871,919	956,325,978	1.90%
2025-07-09	7.77	7.86	7.28	7.35	7.34	qfq	153,483,509	1,142,430,333	-3.16%
2025-07-08	6.84	7.59	6.81	7.59	7.58	qfq	75,520,800	555,247,404	10.00%
2025-07-07	6.75	7.09	6.66	6.90	6.89	qfq	72,318,912	501,429,142	1.62%
2025-07-04	6.72	7.07	6.69	6.79	6.78	qfq	90,014,960	614,506,827	0.15%
2025-07-03	6.50	6.83	6.44	6.78	6.77	qfq	91,944,492	613,925,072	3.51%
2025-07-02	6.83	6.87	6.49	6.55	6.54	qfq	86,194,963	570,681,370	-5.35%
2025-07-01	6.73	7.23	6.47	6.92	6.91	qfq	138,307,325	934,448,376	5.33%
2025-06-30	6.28	6.69	6.28	6.57	6.56	qfq	84,749,651	554,900,549	3.46%
2025-06-27	6.16	6.65	6.13	6.35	6.34	qfq	75,272,341	478,101,778	2.75%
2025-06-26	6.23	6.43	6.17	6.18	6.17	qfq	59,114,308	370,979,722	-1.75%
2025-06-25	6.30	6.56	6.13	6.29	6.28	qfq	78,151,751	490,527,800	0.00%
2025-06-24	6.15	6.34	6.13	6.29	6.28	qfq	59,496,602	373,768,371	0.64%
2025-06-23	6.05	6.35	5.95	6.25	6.24	qfq	69,282,402	431,077,889	0.97%
2025-06-20	6.04	6.24	6.03	6.19	6.18	qfq	79,296,487	487,045,131	3.17%
2025-06-19	5.99	6.28	5.95	6.00	5.99	qfq	80,567,103	488,286,809	2.04%
2025-06-18	5.78	5.91	5.70	5.88	5.88	qfq	33,306,378	194,178,354	1.55%
2025-06-17	5.78	5.83	5.74	5.79	5.79	qfq	25,827,688	149,383,660	-0.86%
2025-06-16	5.51	5.96	5.50	5.84	5.84	qfq	53,676,600	311,793,122	5.42%
2025-06-13	5.70	5.72	5.53	5.54	5.54	qfq	19,529,100	109,219,981	-3.65%
2025-06-12	5.74	5.78	5.70	5.75	5.73	qfq	14,181,800	81,425,307	-0.52%
2025-06-11	5.77	5.89	5.74	5.78	5.76	qfq	28,152,095	163,612,414	1.40%
2025-06-10	5.80	5.81	5.63	5.70	5.68	qfq	17,146,100	97,989,852	-1.72%
2025-06-09	5.76	5.82	5.75	5.80	5.77	qfq	14,489,900	83,875,939	0.69%
2025-06-06	5.76	5.80	5.72	5.76	5.74	qfq	16,622,600	95,584,684	-0.69%
2025-06-05	5.68	5.85	5.62	5.80	5.77	qfq	31,103,550	179,374,434	1.93%
2025-06-04	5.60	5.72	5.58	5.69	5.67	qfq	17,400,552	98,714,413	1.61%
2025-06-03	5.59	5.65	5.57	5.60	5.58	qfq	11,609,800	65,015,808	-0.18%
2025-05-30	5.75	5.76	5.59	5.61	5.59	qfq	18,451,100	104,160,736	-2.60%
2025-05-29	5.60	5.79	5.57	5.76	5.74	qfq	25,472,152	145,444,696	3.23%
2025-05-28	5.66	5.67	5.56	5.58	5.56	qfq	12,258,600	68,599,781	-1.41%
2025-05-27	5.61	5.66	5.56	5.66	5.64	qfq	13,045,800	73,250,681	0.71%
2025-05-26	5.50	5.63	5.49	5.62	5.60	qfq	12,165,200	67,978,543	1.81%
2025-05-23	5.60	5.65	5.52	5.52	5.50	qfq	16,279,867	90,969,274	-1.43%
2025-05-22	5.70	5.76	5.58	5.60	5.58	qfq	19,493,700	110,260,968	-2.44%
2025-05-21	5.76	5.78	5.67	5.74	5.72	qfq	19,414,600	110,919,382	-0.86%
2025-05-20	5.75	5.80	5.71	5.79	5.77	qfq	16,133,150	92,908,948	0.17%
2025-05-19	5.73	5.78	5.66	5.78	5.76	qfq	16,230,552	93,005,380	0.52%
2025-05-16	5.65	5.80	5.64	5.75	5.73	qfq	17,746,002	101,954,054	1.23%
2025-05-15	5.80	5.82	5.68	5.68	5.66	qfq	20,500,200	117,431,882	-2.24%
2025-05-14	5.77	5.92	5.76	5.81	5.78	qfq	30,870,300	179,859,718	0.87%
2025-05-13	5.83	5.90	5.75	5.76	5.74	qfq	20,010,600	116,358,315	-0.86%
2025-05-12	5.79	5.82	5.75	5.81	5.78	qfq	18,180,090	105,234,945	1.40%
2025-05-09	5.84	5.84	5.70	5.73	5.71	qfq	20,728,000	119,182,730	-2.39%
2025-05-08	5.79	5.89	5.78	5.87	5.84	qfq	27,032,201	158,203,285	1.21%
2025-05-07	5.82	5.88	5.71	5.80	5.77	qfq	33,031,404	191,186,393	0.69%
2025-05-06	5.63	5.76	5.62	5.76	5.74	qfq	31,693,970	180,922,141	3.41%
2025-04-30	5.50	5.67	5.49	5.57	5.55	qfq	26,058,700	145,311,223	0.91%
2025-04-29	5.40	5.55	5.38	5.52	5.50	qfq	18,679,600	102,787,919	1.28%
2025-04-28	5.60	5.61	5.45	5.45	5.43	qfq	25,595,900	140,978,325	-3.20%
2025-04-25	5.60	5.67	5.52	5.63	5.61	qfq	32,814,450	184,140,159	0.90%
2025-04-24	5.73	5.75	5.53	5.58	5.56	qfq	48,699,448	273,838,137	-3.29%
2025-04-23	6.00	6.10	5.75	5.77	5.75	qfq	73,380,957	428,407,206	-4.15%
2025-04-22	5.95	6.30	5.95	6.02	5.99	qfq	103,592,687	631,828,837	-4.44%
2025-04-21	6.50	6.75	6.16	6.30	6.27	qfq	156,589,191	1,011,226,012	0.48%
2025-04-18	5.50	6.27	5.45	6.27	6.24	qfq	84,778,492	497,372,789	10.00%
2025-04-17	5.12	5.70	5.12	5.70	5.68	qfq	42,793,059	237,718,429	10.04%
2025-04-16	5.26	5.34	5.09	5.18	5.16	qfq	15,210,000	79,116,652	-2.26%
2025-04-15	5.30	5.38	5.22	5.30	5.28	qfq	17,563,746	92,959,392	0.57%
2025-04-14	5.33	5.38	5.26	5.27	5.25	qfq	20,890,350	110,625,245	0.76%
2025-04-11	5.03	5.26	4.99	5.23	5.21	qfq	26,252,393	135,746,559	2.95%
2025-04-10	5.07	5.19	5.07	5.08	5.06	qfq	25,381,751	129,981,115	1.80%
2025-04-09	4.80	5.04	4.46	4.99	4.97	qfq	33,389,601	160,555,496	1.42%
2025-04-08	5.10	5.18	4.80	4.92	4.90	qfq	31,114,343	154,338,281	-4.28%
2025-04-07	5.31	5.41	5.14	5.14	5.12	qfq	20,253,100	105,215,026	-9.98%
2025-04-03	5.70	5.82	5.64	5.71	5.69	qfq	18,968,450	108,519,308	-1.89%
2025-04-02	5.90	5.94	5.79	5.82	5.79	qfq	18,125,000	106,196,355	-1.52%
2025-04-01	5.94	5.99	5.91	5.91	5.88	qfq	13,761,050	81,861,135	-0.34%
2025-03-31	6.08	6.13	5.87	5.93	5.90	qfq	27,670,500	165,176,441	-3.73%
2025-03-28	6.32	6.42	6.15	6.16	6.13	qfq	25,307,750	158,506,330	-2.99%
2025-03-27	6.25	6.42	6.15	6.35	6.32	qfq	30,090,531	190,245,823	0.95%
2025-03-26	6.24	6.38	6.21	6.29	6.26	qfq	19,908,351	125,814,214	0.00%
2025-03-25	6.22	6.38	6.11	6.29	6.26	qfq	23,417,181	146,827,472	0.96%
2025-03-24	6.28	6.33	6.06	6.23	6.20	qfq	28,792,651	178,607,529	-1.11%
2025-03-21	6.42	6.51	6.30	6.30	6.27	qfq	33,488,828	214,290,962	-2.78%
2025-03-20	6.58	6.62	6.48	6.48	6.45	qfq	35,487,001	232,487,186	-1.67%
2025-03-19	6.78	6.82	6.55	6.59	6.56	qfq	54,693,652	362,912,472	-3.80%
2025-03-18	6.82	7.07	6.68	6.85	6.82	qfq	92,497,505	632,244,900	0.88%
2025-03-17	6.55	6.83	6.54	6.79	6.76	qfq	64,285,499	427,841,992	2.26%
2025-03-14	6.62	6.77	6.44	6.64	6.61	qfq	63,591,586	421,231,109	0.61%
2025-03-13	6.60	6.65	6.44	6.60	6.57	qfq	49,495,992	323,699,638	0.30%
2025-03-12	6.66	6.77	6.56	6.58	6.55	qfq	84,729,614	563,021,673	0.46%
2025-03-11	6.31	6.80	6.30	6.55	6.52	qfq	79,573,199	520,198,784	2.66%
2025-03-10	6.15	6.44	6.11	6.38	6.35	qfq	51,266,488	322,589,576	3.57%
2025-03-07	6.28	6.34	6.11	6.16	6.13	qfq	36,048,525	224,341,888	-1.91%
2025-03-06	6.23	6.35	6.23	6.28	6.25	qfq	42,257,931	266,020,925	0.80%
2025-03-05	6.13	6.23	6.03	6.23	6.20	qfq	37,750,752	231,829,336	1.14%
2025-03-04	6.00	6.17	5.94	6.16	6.13	qfq	36,081,213	219,680,051	1.32%
2025-03-03	6.23	6.28	6.00	6.08	6.05	qfq	53,866,956	331,232,642	-1.78%
2025-02-28	6.38	6.63	6.17	6.19	6.16	qfq	84,726,847	543,275,847	-4.48%
2025-02-27	6.69	6.70	6.35	6.48	6.45	qfq	120,389,950	782,304,038	-5.95%
2025-02-26	6.28	6.89	6.20	6.89	6.86	qfq	109,920,769	718,716,028	10.06%
2025-02-25	6.28	6.39	6.21	6.26	6.23	qfq	56,545,950	355,755,675	-2.34%
2025-02-24	6.26	6.65	6.15	6.41	6.38	qfq	93,445,668	595,311,157	1.58%
2025-02-21	6.15	6.45	6.04	6.31	6.28	qfq	88,972,032	557,900,348	2.44%
2025-02-20	6.12	6.16	6.06	6.16	6.13	qfq	39,150,852	239,563,034	0.33%
2025-02-19	5.88	6.15	5.88	6.14	6.11	qfq	49,607,200	301,457,496	4.07%
2025-02-18	6.03	6.10	5.87	5.90	5.87	qfq	30,615,568	183,418,339	-2.16%
2025-02-17	5.90	6.05	5.90	6.03	6.00	qfq	31,444,377	189,021,954	1.86%
2025-02-14	5.95	5.99	5.89	5.92	5.89	qfq	24,308,850	144,266,192	-0.50%
2025-02-13	6.07	6.09	5.95	5.95	5.92	qfq	37,411,154	224,465,729	-2.46%
2025-02-12	6.02	6.15	6.02	6.10	6.07	qfq	42,337,900	257,299,483	0.49%
2025-02-11	6.05	6.16	5.97	6.07	6.04	qfq	54,079,901	327,398,590	-0.82%
2025-02-10	5.95	6.18	5.90	6.12	6.09	qfq	74,737,650	454,247,591	3.20%
2025-02-07	5.72	5.99	5.70	5.93	5.90	qfq	69,040,800	403,058,377	3.67%
2025-02-06	5.52	5.72	5.47	5.72	5.70	qfq	34,669,150	196,100,786	3.44%
2025-02-05	5.46	5.57	5.39	5.53	5.51	qfq	27,718,952	152,535,448	2.41%
2025-01-27	5.70	5.73	5.39	5.40	5.38	qfq	32,654,465	179,703,942	-4.76%
2025-01-24	5.62	5.68	5.51	5.67	5.65	qfq	31,345,200	175,650,864	0.71%
2025-01-23	5.76	5.88	5.62	5.63	5.61	qfq	43,787,487	251,836,893	-2.09%
2025-01-22	5.84	5.97	5.75	5.75	5.73	qfq	42,049,600	245,769,974	-2.54%
2025-01-21	6.04	6.08	5.86	5.90	5.87	qfq	51,469,463	305,237,890	-2.64%
2025-01-20	6.05	6.14	5.89	6.06	6.03	qfq	71,165,008	428,442,295	0.83%
2025-01-17	5.94	6.33	5.81	6.01	5.98	qfq	102,703,210	620,741,274	-0.83%
2025-01-16	5.78	6.24	5.75	6.06	6.03	qfq	104,618,081	629,811,017	4.12%
2025-01-15	5.98	5.99	5.71	5.82	5.79	qfq	76,228,851	443,809,471	-3.48%
2025-01-14	5.65	6.27	5.51	6.03	6.00	qfq	131,667,915	785,488,125	4.33%
2025-01-13	5.26	5.93	5.18	5.78	5.76	qfq	106,003,616	586,657,946	2.12%
2025-01-10	5.93	6.15	5.65	5.66	5.64	qfq	158,984,043	934,191,317	1.25%
2025-01-09	5.07	5.59	5.07	5.59	5.57	qfq	23,804,281	131,919,843	10.04%
2025-01-08	5.04	5.12	4.91	5.08	5.06	qfq	23,779,452	119,518,442	-0.59%
2025-01-07	4.94	5.15	4.91	5.11	5.09	qfq	26,889,200	135,273,691	3.86%
2025-01-06	4.98	5.05	4.81	4.92	4.90	qfq	21,835,330	107,835,359	-1.01%
2025-01-03	5.25	5.28	4.95	4.97	4.95	qfq	28,500,050	144,563,273	-4.79%
2025-01-02	5.36	5.43	5.16	5.22	5.20	qfq	27,028,800	143,300,492	-2.79%
2024-12-31	5.65	5.66	5.35	5.37	5.35	qfq	26,415,900	144,764,204	-4.45%
2024-12-30	5.71	5.71	5.54	5.62	5.60	qfq	22,583,970	127,360,450	-2.26%
2024-12-27	5.65	5.91	5.60	5.75	5.73	qfq	30,039,600	173,957,313	1.41%
2024-12-26	5.55	5.70	5.54	5.67	5.65	qfq	21,314,250	120,380,983	2.16%
2024-12-25	5.70	5.74	5.45	5.55	5.53	qfq	30,743,600	170,740,135	-3.31%
2024-12-24	5.72	5.80	5.63	5.74	5.72	qfq	26,838,100	153,226,854	1.23%
2024-12-23	6.08	6.08	5.66	5.67	5.65	qfq	46,419,459	270,469,586	-7.05%
2024-12-20	5.98	6.17	5.94	6.10	6.07	qfq	34,429,000	209,220,548	2.01%
2024-12-19	5.93	6.01	5.88	5.98	5.95	qfq	34,326,300	203,984,678	-0.99%
2024-12-18	5.97	6.11	5.82	6.04	6.01	qfq	38,224,700	228,591,657	1.00%
2024-12-17	6.28	6.33	5.93	5.98	5.95	qfq	55,067,900	336,557,342	-4.78%
2024-12-16	6.23	6.38	6.17	6.28	6.25	qfq	51,020,186	320,941,613	0.32%
2024-12-13	6.33	6.43	6.23	6.26	6.23	qfq	56,250,000	354,296,481	-1.57%
2024-12-12	6.30	6.42	6.25	6.36	6.33	qfq	59,988,227	379,856,328	0.16%
2024-12-11	6.21	6.43	6.18	6.35	6.32	qfq	74,866,951	473,638,449	1.60%
2024-12-10	6.61	6.75	6.00	6.25	6.22	qfq	144,266,201	925,236,806	-5.73%
2024-12-09	6.90	6.99	6.63	6.63	6.60	qfq	161,025,819	1,079,149,297	-10.04%
2024-12-06	6.70	7.37	6.66	7.37	7.34	qfq	231,668,841	1,671,332,371	10.00%
2024-12-05	7.20	7.20	6.55	6.70	6.67	qfq	239,093,117	1,651,249,494	-6.29%
2024-12-04	7.15	7.15	7.15	7.15	7.12	qfq	14,819,469	105,959,203	10.00%
2024-12-03	6.19	6.50	6.19	6.50	6.47	qfq	78,759,456	507,730,228	9.98%
2024-12-02	5.79	6.01	5.79	5.91	5.88	qfq	68,401,293	403,740,391	1.03%
2024-11-29	5.69	6.00	5.65	5.85	5.82	qfq	84,038,637	491,527,239	2.63%
2024-11-28	5.50	5.89	5.48	5.70	5.68	qfq	79,301,209	455,108,986	2.70%
2024-11-27	5.43	5.56	5.23	5.55	5.53	qfq	61,424,720	331,829,843	0.18%
2024-11-26	6.15	6.15	5.51	5.54	5.52	qfq	116,382,626	671,228,533	-3.65%
2024-11-25	5.35	5.75	5.35	5.75	5.73	qfq	25,861,581	146,437,625	9.94%
2024-11-22	5.44	5.56	5.21	5.23	5.21	qfq	25,559,237	138,353,188	-3.68%
2024-11-21	5.37	5.55	5.32	5.43	5.41	qfq	22,761,535	123,355,201	0.37%
2024-11-20	5.23	5.49	5.20	5.41	5.39	qfq	26,418,308	141,774,851	3.44%
2024-11-19	5.09	5.23	5.05	5.23	5.21	qfq	20,476,416	105,252,439	3.56%
2024-11-18	5.29	5.32	5.00	5.05	5.03	qfq	26,465,660	134,795,749	-3.44%
2024-11-15	5.39	5.45	5.21	5.23	5.21	qfq	22,347,000	119,527,734	-2.79%
2024-11-14	5.60	5.65	5.35	5.38	5.36	qfq	27,041,148	148,413,618	-4.44%
2024-11-13	5.63	5.69	5.48	5.63	5.61	qfq	28,867,513	161,270,251	-1.23%
2024-11-12	5.79	5.89	5.63	5.70	5.68	qfq	50,971,771	292,497,880	-1.38%
2024-11-11	5.55	5.84	5.52	5.78	5.76	qfq	49,846,106	285,407,986	4.14%
2024-11-08	5.57	5.70	5.49	5.55	5.53	qfq	45,801,719	255,764,627	0.18%
2024-11-07	5.40	5.55	5.35	5.54	5.52	qfq	34,717,517	190,577,011	2.21%
2024-11-06	5.44	5.49	5.33	5.42	5.40	qfq	37,742,550	204,670,252	-0.18%
2024-11-05	5.29	5.45	5.29	5.43	5.41	qfq	30,998,150	167,365,745	2.26%
2024-11-04	5.20	5.35	5.19	5.31	5.29	qfq	23,758,323	125,638,340	2.71%
2024-11-01	5.42	5.50	5.15	5.17	5.15	qfq	48,258,670	255,362,261	-6.17%
2024-10-31	5.25	5.58	5.20	5.51	5.49	qfq	61,731,967	337,088,952	4.36%
2024-10-30	5.20	5.31	5.16	5.28	5.26	qfq	30,456,476	159,366,706	0.76%
2024-10-29	5.35	5.52	5.21	5.24	5.22	qfq	42,138,852	223,322,033	-2.60%
2024-10-28	5.34	5.38	5.30	5.38	5.36	qfq	29,811,248	159,367,053	0.75%
2024-10-25	5.21	5.35	5.18	5.34	5.32	qfq	36,476,750	192,105,408	3.29%
2024-10-24	5.14	5.25	5.10	5.17	5.15	qfq	24,597,350	127,053,971	0.39%
2024-10-23	5.13	5.19	5.11	5.15	5.13	qfq	26,054,502	134,241,646	0.19%
2024-10-22	5.14	5.16	5.06	5.14	5.12	qfq	26,744,500	136,905,568	0.19%
2024-10-21	5.09	5.25	5.08	5.13	5.11	qfq	41,563,250	214,118,774	0.79%
2024-10-18	4.90	5.16	4.88	5.09	5.07	qfq	34,982,769	176,634,207	3.88%
2024-10-17	4.95	5.02	4.89	4.90	4.88	qfq	18,282,850	90,595,752	-0.41%
2024-10-16	4.81	4.96	4.78	4.92	4.90	qfq	16,168,552	79,271,774	0.41%
2024-10-15	4.98	5.08	4.90	4.90	4.88	qfq	22,243,648	110,963,012	-2.58%
2024-10-14	4.87	5.04	4.76	5.03	5.01	qfq	26,682,535	131,164,704	3.29%
2024-10-11	5.08	5.08	4.78	4.87	4.85	qfq	28,547,350	140,380,542	-4.13%
2024-10-10	5.14	5.29	5.01	5.08	5.06	qfq	35,840,403	184,288,929	-1.74%
2024-10-09	5.59	5.59	5.17	5.17	5.15	qfq	59,017,982	314,738,055	-9.93%
2024-10-08	5.72	5.74	5.21	5.74	5.72	qfq	99,697,740	551,994,703	9.96%
2024-09-30	4.96	5.24	4.84	5.22	5.20	qfq	66,968,135	338,329,173	8.98%
2024-09-27	4.61	4.80	4.61	4.79	4.77	qfq	26,489,884	125,026,318	4.36%
2024-09-26	4.48	4.59	4.48	4.59	4.57	qfq	23,045,903	104,607,991	2.46%
2024-09-25	4.49	4.60	4.44	4.48	4.46	qfq	26,389,788	119,384,017	0.00%
2024-09-24	4.39	4.48	4.35	4.48	4.46	qfq	21,618,399	95,836,634	2.05%
2024-09-23	4.35	4.39	4.30	4.39	4.37	qfq	12,492,300	54,556,988	1.15%
2024-09-20	4.34	4.43	4.32	4.34	4.32	qfq	15,119,881	66,034,975	-0.46%
2024-09-19	4.27	4.39	4.26	4.36	4.34	qfq	17,262,647	74,823,796	2.83%
2024-09-18	4.23	4.30	4.16	4.24	4.22	qfq	12,435,497	52,448,231	-0.70%
2024-09-13	4.33	4.36	4.26	4.27	4.25	qfq	11,952,950	51,449,036	-1.39%
2024-09-12	4.43	4.47	4.32	4.33	4.31	qfq	15,001,288	65,888,125	-1.59%
2024-09-11	4.42	4.45	4.36	4.40	4.38	qfq	13,516,152	59,383,056	-1.57%
2024-09-10	4.46	4.50	4.37	4.47	4.45	qfq	22,508,538	99,783,968	0.68%
2024-09-09	4.44	4.48	4.38	4.44	4.42	qfq	24,068,349	106,794,892	0.00%
2024-09-06	4.51	4.61	4.42	4.44	4.42	qfq	51,562,080	231,776,098	-4.72%
2024-09-05	4.20	4.66	4.20	4.66	4.64	qfq	50,674,476	232,973,691	9.91%
2024-09-04	4.25	4.29	4.19	4.24	4.22	qfq	9,428,350	39,968,903	-1.40%
2024-09-03	4.28	4.33	4.25	4.30	4.28	qfq	7,975,500	34,247,315	0.70%
2024-09-02	4.36	4.39	4.25	4.27	4.25	qfq	9,891,137	42,622,341	-1.84%
2024-08-30	4.24	4.41	4.23	4.35	4.33	qfq	13,541,100	58,883,391	2.59%
2024-08-29	4.16	4.28	4.13	4.24	4.22	qfq	9,898,042	41,708,955	1.92%
2024-08-28	4.11	4.19	4.10	4.16	4.14	qfq	8,650,200	35,907,246	0.97%
2024-08-27	4.30	4.30	4.11	4.12	4.10	qfq	14,067,302	58,776,141	-3.96%
2024-08-26	4.26	4.32	4.24	4.29	4.27	qfq	7,171,400	30,770,871	0.00%
2024-08-23	4.26	4.32	4.23	4.29	4.27	qfq	8,805,602	37,688,154	0.70%
2024-08-22	4.35	4.38	4.25	4.26	4.24	qfq	13,091,772	56,297,902	-2.29%
2024-08-21	4.54	4.59	4.28	4.36	4.34	qfq	23,860,600	105,550,293	-4.60%
2024-08-20	4.63	4.64	4.56	4.57	4.55	qfq	10,348,900	47,597,680	-1.08%
2024-08-19	4.69	4.72	4.62	4.62	4.60	qfq	12,824,860	59,713,348	-1.70%
2024-08-16	4.67	4.76	4.66	4.70	4.68	qfq	17,351,260	81,616,557	0.64%
2024-08-15	4.62	4.71	4.58	4.67	4.65	qfq	14,586,850	68,082,874	0.65%
2024-08-14	4.63	4.68	4.60	4.64	4.62	qfq	10,525,800	48,749,053	0.22%
2024-08-13	4.57	4.64	4.52	4.63	4.61	qfq	10,711,900	49,158,250	1.09%
2024-08-12	4.67	4.68	4.57	4.58	4.56	qfq	15,795,563	73,002,235	-2.35%
2024-08-09	4.77	4.82	4.68	4.69	4.67	qfq	14,098,287	66,997,762	-0.85%
2024-08-08	4.70	4.80	4.63	4.73	4.71	qfq	18,193,327	85,573,568	-0.21%
2024-08-07	4.73	4.85	4.72	4.74	4.72	qfq	17,491,900	83,447,292	-0.21%
2024-08-06	4.71	4.77	4.66	4.75	4.73	qfq	17,912,002	84,483,413	1.93%
2024-08-05	4.84	4.87	4.66	4.66	4.64	qfq	31,907,250	151,655,420	-5.09%
2024-08-02	4.99	5.02	4.86	4.91	4.89	qfq	42,801,452	211,057,773	-3.54%
2024-08-01	4.95	5.29	4.93	5.09	5.07	qfq	77,494,503	393,825,882	4.30%
2024-07-31	4.74	4.88	4.71	4.88	4.86	qfq	32,299,900	155,878,673	2.95%
2024-07-30	4.72	4.77	4.64	4.74	4.72	qfq	21,376,785	100,716,244	-0.42%
2024-07-29	4.81	4.82	4.73	4.76	4.74	qfq	20,201,887	96,373,952	-0.83%
2024-07-26	4.71	4.81	4.68	4.80	4.78	qfq	21,541,300	102,487,605	1.91%
2024-07-25	4.63	4.75	4.60	4.71	4.69	qfq	19,257,200	90,058,676	-0.42%
2024-07-24	4.61	4.84	4.56	4.73	4.71	qfq	24,982,450	117,634,193	1.72%
2024-07-23	4.82	4.82	4.64	4.65	4.63	qfq	22,125,500	104,646,785	-3.93%
2024-07-22	4.80	4.91	4.78	4.84	4.82	qfq	24,636,200	119,471,469	1.04%
2024-07-19	4.65	4.86	4.63	4.79	4.77	qfq	28,037,690	134,161,824	0.84%
2024-07-18	4.68	4.79	4.54	4.75	4.73	qfq	35,234,373	164,976,594	0.85%
2024-07-17	4.99	4.99	4.70	4.71	4.69	qfq	44,573,450	215,044,688	-6.36%
2024-07-16	4.90	5.12	4.86	5.03	5.01	qfq	45,193,996	225,255,088	2.24%
2024-07-15	5.05	5.07	4.87	4.92	4.90	qfq	43,347,225	214,527,021	-3.34%
2024-07-12	5.20	5.25	5.08	5.09	5.07	qfq	56,711,179	292,246,176	-3.23%
2024-07-11	5.20	5.40	5.09	5.26	5.24	qfq	72,664,861	381,761,967	3.54%
2024-07-10	5.42	5.43	5.08	5.08	5.06	qfq	83,770,488	435,158,975	-5.93%
2024-07-09	5.10	5.41	4.94	5.40	5.38	qfq	95,692,066	502,432,510	4.85%
2024-07-08	5.03	5.30	4.98	5.15	5.13	qfq	79,673,364	411,671,459	1.98%
2024-07-05	4.94	5.14	4.82	5.05	5.03	qfq	60,975,745	304,101,103	-0.39%
2024-07-04	4.93	5.20	4.90	5.07	5.05	qfq	108,970,843	554,911,549	0.60%
2024-07-03	4.56	5.04	4.46	5.04	5.02	qfq	46,076,646	224,521,487	10.04%
2024-07-02	4.63	4.66	4.56	4.58	4.56	qfq	18,506,300	85,224,156	-1.29%
2024-07-01	4.69	4.72	4.54	4.64	4.62	qfq	22,432,353	103,418,254	-1.07%
2024-06-28	4.56	4.78	4.50	4.69	4.67	qfq	32,043,890	150,351,401	2.18%
2024-06-27	4.67	4.78	4.55	4.59	4.57	qfq	27,526,343	128,421,636	-2.96%
2024-06-26	4.64	4.75	4.47	4.73	4.71	qfq	31,022,200	143,554,604	2.60%
2024-06-25	4.85	4.92	4.54	4.61	4.59	qfq	39,942,628	187,818,276	-5.14%
2024-06-24	4.95	5.06	4.85	4.86	4.84	qfq	49,786,891	247,681,332	-4.89%
2024-06-21	4.86	5.15	4.65	5.11	5.09	qfq	75,269,667	367,153,964	2.40%
2024-06-20	5.06	5.20	4.99	4.99	4.97	qfq	57,385,593	291,702,953	-1.38%
2024-06-19	5.14	5.23	4.96	5.06	5.04	qfq	62,775,002	317,740,130	-1.56%
2024-06-18	5.31	5.53	5.05	5.14	5.12	qfq	96,653,145	504,527,378	2.19%
2024-06-17	4.83	5.16	4.77	5.03	5.01	qfq	69,353,840	343,789,645	4.14%
2024-06-14	4.94	5.00	4.80	4.83	4.81	qfq	58,710,744	284,661,961	-3.40%
2024-06-13	5.18	5.34	4.99	5.00	4.93	qfq	117,367,084	607,956,917	-1.19%
2024-06-12	4.58	5.06	4.55	5.06	4.99	qfq	39,747,695	192,067,444	10.00%
2024-06-11	4.41	4.63	4.36	4.60	4.53	qfq	24,120,513	109,396,222	3.60%
2024-06-07	4.35	4.50	4.35	4.44	4.38	qfq	19,269,613	85,269,819	3.74%
2024-06-06	4.51	4.65	4.25	4.28	4.22	qfq	21,733,609	95,982,204	-3.82%
2024-06-05	4.55	4.59	4.44	4.45	4.39	qfq	14,700,681	66,270,314	-2.41%
2024-06-04	4.69	4.70	4.48	4.56	4.49	qfq	22,882,837	104,232,050	-3.39%
2024-06-03	4.85	4.90	4.68	4.72	4.65	qfq	23,262,575	111,325,472	-2.28%
2024-05-31	4.72	4.95	4.69	4.83	4.76	qfq	27,294,674	131,847,162	3.21%
2024-05-30	4.73	4.75	4.65	4.68	4.61	qfq	14,313,741	67,320,549	-1.27%
2024-05-29	4.76	4.95	4.69	4.74	4.67	qfq	25,359,619	121,795,470	-1.46%
2024-05-28	4.82	4.93	4.74	4.81	4.74	qfq	26,883,096	129,509,472	-1.64%
2024-05-27	4.75	4.95	4.62	4.89	4.82	qfq	39,607,306	189,245,316	2.09%
2024-05-24	4.88	5.01	4.75	4.79	4.72	qfq	30,242,385	146,565,518	-1.84%
2024-05-23	4.96	5.08	4.86	4.88	4.81	qfq	34,057,858	168,767,988	-1.61%
2024-05-22	4.87	4.99	4.85	4.96	4.89	qfq	19,499,210	96,418,310	1.85%
2024-05-21	4.90	4.97	4.85	4.87	4.80	qfq	17,419,672	85,218,614	-0.41%
2024-05-20	5.02	5.02	4.87	4.89	4.82	qfq	21,911,477	108,024,597	-2.78%
2024-05-17	4.87	5.14	4.80	5.03	4.96	qfq	27,235,979	134,970,403	2.65%
2024-05-16	4.75	5.00	4.74	4.90	4.83	qfq	28,921,032	141,182,686	3.59%
2024-05-15	4.72	4.86	4.69	4.73	4.66	qfq	16,241,155	77,618,013	0.21%
2024-05-14	4.76	4.79	4.68	4.72	4.65	qfq	13,373,801	63,288,810	0.85%
2024-05-13	4.84	4.84	4.64	4.68	4.61	qfq	17,635,135	83,287,351	-3.90%
2024-05-10	4.96	5.01	4.84	4.87	4.80	qfq	15,479,911	75,711,163	-2.40%
2024-05-09	5.02	5.04	4.97	4.99	4.92	qfq	13,822,143	69,110,360	-0.20%
2024-05-08	5.11	5.13	4.93	5.00	4.93	qfq	19,923,213	99,591,529	-2.53%
2024-05-07	5.11	5.24	5.02	5.13	5.06	qfq	31,772,298	162,126,945	1.38%
2024-05-06	4.89	5.08	4.89	5.06	4.99	qfq	27,377,105	136,092,293	4.55%
2024-04-30	4.88	4.98	4.77	4.84	4.77	qfq	21,489,921	104,180,935	-1.02%
2024-04-29	4.74	4.91	4.67	4.89	4.82	qfq	22,770,911	109,835,613	3.16%
2024-04-26	4.62	4.80	4.60	4.74	4.67	qfq	24,455,056	115,713,943	3.04%
2024-04-25	4.51	4.67	4.48	4.60	4.53	qfq	18,586,906	85,658,700	0.66%
2024-04-24	4.41	4.58	4.41	4.57	4.50	qfq	22,964,375	103,655,036	3.63%
2024-04-23	4.48	4.55	4.35	4.41	4.35	qfq	22,949,226	101,563,195	-0.90%
2024-04-22	4.51	4.57	4.40	4.45	4.39	qfq	21,388,123	95,708,535	-2.84%
2024-04-19	4.55	4.64	4.48	4.58	4.51	qfq	27,335,248	124,424,499	-1.08%
2024-04-18	4.91	4.97	4.59	4.63	4.56	qfq	52,746,775	248,561,120	-7.03%
2024-04-17	4.65	5.00	4.65	4.98	4.91	qfq	18,214,097	88,979,019	9.45%
2024-04-16	4.99	4.99	4.53	4.55	4.49	qfq	17,380,601	81,320,814	-8.45%
2024-04-15	5.18	5.25	4.86	4.97	4.90	qfq	16,389,950	82,274,829	-4.79%
2024-04-12	5.22	5.33	5.20	5.22	5.15	qfq	11,599,900	61,035,791	0.19%
2024-04-11	5.17	5.31	5.17	5.21	5.14	qfq	10,951,384	57,656,707	-0.95%
2024-04-10	5.45	5.45	5.19	5.26	5.18	qfq	14,722,322	77,652,902	-3.49%
2024-04-09	5.35	5.46	5.30	5.45	5.37	qfq	12,239,750	65,916,899	0.93%
2024-04-08	5.57	5.57	5.36	5.40	5.32	qfq	20,490,029	111,716,905	-4.59%
2024-04-03	5.53	5.79	5.40	5.66	5.58	qfq	32,867,027	184,934,525	1.25%
2024-04-02	5.72	5.76	5.54	5.59	5.51	qfq	18,773,117	105,477,701	-2.27%
2024-04-01	5.59	5.76	5.55	5.72	5.64	qfq	23,157,502	131,230,874	2.33%
2024-03-29	5.58	5.64	5.43	5.59	5.51	qfq	26,360,246	145,848,607	0.18%
2024-03-28	5.24	5.66	5.24	5.58	5.50	qfq	44,116,530	243,096,534	6.49%
2024-03-27	5.69	5.83	5.22	5.24	5.17	qfq	44,802,046	242,933,247	-9.50%
2024-03-26	6.01	6.08	5.71	5.79	5.71	qfq	59,065,056	346,224,780	-8.10%
2024-03-25	6.78	6.85	6.30	6.30	6.21	qfq	82,797,062	542,598,913	-10.00%
2024-03-22	7.00	7.00	6.58	7.00	6.90	qfq	89,716,408	619,505,833	10.06%
2024-03-21	6.90	6.90	6.29	6.36	6.27	qfq	30,515,900	204,108,807	1.44%
2024-03-20	5.67	6.27	5.65	6.27	6.18	qfq	38,257,586	229,365,391	10.00%
2024-03-19	5.66	5.71	5.60	5.70	5.62	qfq	22,025,480	124,906,270	0.18%
2024-03-18	5.52	5.72	5.47	5.69	5.61	qfq	25,936,100	145,283,609	3.08%
2024-03-15	5.40	5.53	5.28	5.52	5.44	qfq	16,765,596	90,909,026	2.60%
2024-03-14	5.53	5.55	5.32	5.38	5.30	qfq	24,076,222	130,544,398	-4.10%
2024-03-13	5.57	5.65	5.50	5.61	5.53	qfq	26,694,549	148,957,674	1.81%
2024-03-12	5.56	5.66	5.49	5.51	5.43	qfq	23,684,849	131,185,363	-1.61%
2024-03-11	5.60	5.63	5.48	5.60	5.52	qfq	29,871,996	165,154,541	-2.10%
2024-03-08	5.53	5.77	5.50	5.72	5.64	qfq	40,491,024	229,761,935	4.95%
2024-03-07	5.68	5.77	5.45	5.45	5.37	qfq	35,768,035	200,943,102	-5.05%
2024-03-06	5.69	5.80	5.50	5.74	5.66	qfq	51,847,403	293,631,612	-3.20%
2024-03-05	5.88	6.06	5.60	5.93	5.85	qfq	81,369,972	472,757,419	6.08%
2024-03-04	5.04	5.59	4.97	5.59	5.51	qfq	17,781,985	94,251,872	10.04%
2024-03-01	5.04	5.11	4.98	5.08	5.01	qfq	15,321,675	77,350,599	1.40%
2024-02-29	4.70	5.04	4.70	5.01	4.94	qfq	15,549,822	76,484,825	4.38%
2024-02-28	5.27	5.41	4.79	4.80	4.73	qfq	23,478,600	120,135,772	-8.75%
2024-02-27	5.03	5.26	4.96	5.26	5.18	qfq	16,615,850	85,231,890	3.54%
2024-02-26	4.96	5.20	4.93	5.08	5.01	qfq	19,192,150	97,025,066	1.40%
2024-02-23	4.90	5.02	4.79	5.01	4.94	qfq	17,915,485	88,313,993	4.38%
2024-02-22	4.58	4.84	4.54	4.80	4.73	qfq	19,267,588	91,166,009	4.35%
2024-02-21	4.50	4.74	4.45	4.60	4.53	qfq	25,854,150	119,074,188	-1.50%
2024-02-20	4.43	4.77	4.28	4.67	4.60	qfq	23,686,689	108,121,821	4.94%
2024-02-19	4.26	4.48	4.20	4.45	4.39	qfq	28,218,304	122,494,719	8.27%
2024-02-08	3.81	4.11	3.57	4.11	4.05	qfq	31,293,653	120,253,885	9.89%
2024-02-07	3.99	3.99	3.67	3.74	3.69	qfq	26,688,454	102,169,950	-5.32%
2024-02-06	3.93	4.11	3.64	3.95	3.89	qfq	23,026,090	87,910,194	-2.23%
2024-02-05	4.43	4.49	4.04	4.04	3.98	qfq	11,184,650	45,955,638	-10.02%
2024-02-02	4.76	4.86	4.33	4.49	4.43	qfq	9,500,750	43,577,669	-5.47%
2024-02-01	4.80	4.90	4.67	4.75	4.68	qfq	7,893,900	37,731,751	-2.46%
2024-01-31	5.15	5.15	4.84	4.87	4.80	qfq	8,741,900	43,480,972	-4.88%
2024-01-30	5.20	5.33	5.12	5.12	5.05	qfq	6,520,790	34,034,434	-2.85%
2024-01-29	5.53	5.57	5.26	5.27	5.19	qfq	9,822,597	52,794,016	-5.56%
2024-01-26	5.52	5.73	5.50	5.58	5.50	qfq	11,581,300	65,111,309	0.36%
2024-01-25	5.34	5.58	5.29	5.56	5.48	qfq	8,212,047	44,873,407	4.51%
2024-01-24	5.30	5.36	5.11	5.32	5.24	qfq	9,086,399	47,654,388	0.57%
2024-01-23	5.28	5.33	5.18	5.29	5.21	qfq	9,403,136	49,525,989	-0.19%
2024-01-22	5.67	5.68	5.25	5.30	5.22	qfq	8,814,333	48,154,369	-6.69%
2024-01-19	5.73	5.80	5.64	5.68	5.60	qfq	5,808,300	33,109,473	-1.22%
2024-01-18	5.77	5.80	5.57	5.75	5.67	qfq	8,853,200	50,148,874	-0.17%
2024-01-17	5.89	5.93	5.76	5.76	5.68	qfq	5,604,400	32,759,899	-2.54%
2024-01-16	5.97	5.98	5.81	5.91	5.83	qfq	6,013,550	35,293,068	-0.51%
2024-01-15	5.92	6.01	5.83	5.94	5.86	qfq	4,903,900	29,116,440	-0.34%
2024-01-12	6.01	6.05	5.93	5.96	5.87	qfq	6,286,650	37,564,235	-1.65%
2024-01-11	5.90	6.08	5.87	6.06	5.97	qfq	8,641,800	51,864,152	2.19%
2024-01-10	5.90	6.02	5.81	5.93	5.85	qfq	7,914,800	46,894,255	-0.50%
2024-01-09	5.95	6.05	5.92	5.96	5.87	qfq	7,504,380	44,891,825	0.68%
2024-01-08	6.05	6.10	5.91	5.92	5.84	qfq	8,056,528	48,252,374	-2.47%
2024-01-05	6.17	6.25	6.01	6.07	5.98	qfq	8,035,396	49,345,167	-1.94%
2024-01-04	6.20	6.27	6.17	6.19	6.10	qfq	8,417,500	52,344,141	-0.32%
2024-01-03	6.26	6.28	6.09	6.21	6.12	qfq	8,841,400	54,646,928	-1.11%
2024-01-02	6.29	6.34	6.24	6.28	6.19	qfq	12,309,200	77,442,090	0.00%
2023-12-29	6.09	6.29	6.08	6.28	6.19	qfq	11,621,700	72,368,517	2.45%
2023-12-28	6.10	6.20	6.03	6.13	6.04	qfq	10,988,000	67,305,758	0.33%
2023-12-27	6.03	6.14	5.97	6.11	6.02	qfq	9,577,565	58,150,277	2.00%
2023-12-26	6.10	6.11	5.94	5.99	5.90	qfq	10,039,915	60,302,940	-2.28%
2023-12-25	6.11	6.18	6.06	6.13	6.04	qfq	7,765,300	47,454,266	0.00%
2023-12-22	6.29	6.30	6.10	6.13	6.04	qfq	9,112,800	56,268,941	-1.61%
2023-12-21	6.19	6.27	6.10	6.23	6.14	qfq	10,372,480	64,143,127	0.32%
2023-12-20	6.32	6.34	6.19	6.21	6.12	qfq	9,454,450	59,217,584	-1.74%
2023-12-19	6.26	6.34	6.25	6.32	6.23	qfq	10,175,950	64,079,618	0.64%
2023-12-18	6.33	6.36	6.24	6.28	6.19	qfq	15,211,700	95,603,285	-1.41%
2023-12-15	6.38	6.43	6.33	6.37	6.28	qfq	15,975,200	101,852,527	-0.16%
2023-12-14	6.56	6.56	6.35	6.38	6.29	qfq	17,904,100	115,260,243	-1.69%
2023-12-13	6.60	6.63	6.48	6.49	6.40	qfq	16,676,200	109,068,036	-1.67%
2023-12-12	6.57	6.71	6.53	6.60	6.51	qfq	15,852,388	104,662,820	0.15%
2023-12-11	6.50	6.60	6.43	6.59	6.50	qfq	20,368,500	133,148,062	0.76%
2023-12-08	6.60	6.73	6.50	6.54	6.45	qfq	24,680,000	162,571,087	-1.21%
2023-12-07	6.70	6.78	6.60	6.62	6.53	qfq	21,567,440	143,864,621	-0.75%
2023-12-06	6.66	6.81	6.63	6.67	6.57	qfq	31,628,500	211,520,033	-1.48%
2023-12-05	6.90	6.98	6.73	6.77	6.67	qfq	41,663,824	285,283,462	-2.03%
2023-12-04	6.64	7.08	6.58	6.91	6.81	qfq	55,543,268	379,681,261	4.38%
2023-12-01	6.56	6.62	6.51	6.62	6.53	qfq	22,563,926	148,305,472	1.22%
2023-11-30	6.70	6.74	6.42	6.54	6.45	qfq	39,055,532	254,939,573	-3.11%
2023-11-29	6.71	6.90	6.63	6.75	6.65	qfq	34,884,150	235,695,087	-0.74%
2023-11-28	6.77	7.05	6.69	6.80	6.70	qfq	46,623,075	319,742,726	-1.73%
2023-11-27	6.65	7.13	6.52	6.92	6.82	qfq	58,523,890	402,083,620	2.82%
2023-11-24	6.74	6.98	6.68	6.73	6.63	qfq	54,275,573	368,984,381	-1.90%
2023-11-23	7.30	7.49	6.85	6.86	6.76	qfq	84,658,941	598,157,178	-9.86%
2023-11-22	8.00	8.28	7.61	7.61	7.50	qfq	111,728,930	876,707,677	-9.94%
2023-11-21	7.79	8.99	7.60	8.45	8.33	qfq	155,391,714	1,286,811,442	2.80%
2023-11-20	8.00	8.22	7.53	8.22	8.10	qfq	154,180,809	1,242,442,022	10.04%
2023-11-17	6.47	7.47	6.33	7.47	7.36	qfq	104,029,185	715,229,483	10.01%
2023-11-16	7.12	7.68	6.51	6.79	6.69	qfq	115,796,457	811,194,867	-2.86%
2023-11-15	6.99	6.99	6.99	6.99	6.89	qfq	10,246,414	71,622,434	10.08%
2023-11-14	5.73	6.35	5.73	6.35	6.26	qfq	32,409,918	200,618,283	10.05%
2023-11-13	5.69	5.77	5.66	5.77	5.69	qfq	6,895,500	39,495,894	1.05%
2023-11-10	5.70	5.79	5.65	5.71	5.63	qfq	8,300,330	47,341,739	0.71%
2023-11-09	5.77	5.83	5.65	5.67	5.59	qfq	7,494,430	42,813,757	-1.90%
2023-11-08	5.84	5.87	5.71	5.78	5.70	qfq	12,930,950	74,903,739	-0.69%
2023-11-07	5.59	5.88	5.53	5.82	5.74	qfq	16,735,120	96,468,410	4.30%
2023-11-06	5.56	5.61	5.54	5.58	5.50	qfq	5,406,737	30,113,520	1.09%
2023-11-03	5.44	5.54	5.44	5.52	5.44	qfq	5,706,650	31,442,711	1.66%
2023-11-02	5.51	5.58	5.42	5.43	5.35	qfq	5,017,600	27,497,418	-1.81%
2023-11-01	5.40	5.54	5.39	5.53	5.45	qfq	5,316,300	29,183,653	2.03%
2023-10-31	5.43	5.50	5.37	5.42	5.34	qfq	5,265,500	28,504,927	-1.09%
2023-10-30	5.24	5.49	5.20	5.48	5.40	qfq	10,918,388	58,731,778	5.79%
2023-10-27	5.16	5.23	5.12	5.18	5.11	qfq	4,777,800	24,731,039	0.19%
2023-10-26	4.98	5.18	4.98	5.17	5.10	qfq	7,397,106	37,599,321	2.78%
2023-10-25	5.01	5.07	4.98	5.03	4.96	qfq	6,087,714	30,650,607	0.80%
2023-10-24	4.94	5.08	4.92	4.99	4.92	qfq	7,804,950	39,083,672	0.81%
2023-10-23	5.08	5.10	4.93	4.95	4.88	qfq	8,855,552	44,261,563	-2.56%
2023-10-20	5.12	5.19	5.05	5.08	5.01	qfq	6,552,264	33,461,685	-0.78%
2023-10-19	5.10	5.29	5.06	5.12	5.05	qfq	7,757,800	40,109,644	0.99%
2023-10-18	5.25	5.25	5.04	5.07	5.00	qfq	8,195,321	41,878,910	-3.61%
2023-10-17	5.26	5.35	5.21	5.26	5.18	qfq	4,609,850	24,202,221	-0.57%
2023-10-16	5.41	5.41	5.24	5.29	5.21	qfq	7,141,800	37,809,175	-2.22%
2023-10-13	5.58	5.59	5.33	5.41	5.33	qfq	8,553,300	46,151,255	-2.70%
2023-10-12	5.55	5.59	5.49	5.56	5.48	qfq	4,298,700	23,845,474	0.72%
2023-10-11	5.67	5.68	5.51	5.52	5.44	qfq	6,721,200	37,371,942	-2.99%
2023-10-10	5.56	5.70	5.54	5.69	5.61	qfq	5,835,200	32,867,342	2.52%
2023-10-09	5.67	5.69	5.51	5.55	5.47	qfq	4,692,900	26,155,741	-1.77%
2023-09-28	5.60	5.74	5.59	5.65	5.57	qfq	6,850,100	38,683,319	1.25%
2023-09-27	5.47	5.61	5.43	5.58	5.50	qfq	5,917,300	32,686,254	1.82%
2023-09-26	5.61	5.61	5.46	5.48	5.40	qfq	5,596,600	30,851,669	-1.97%
2023-09-25	5.72	5.73	5.56	5.59	5.51	qfq	9,253,700	51,819,473	-1.93%
2023-09-22	5.68	5.74	5.65	5.70	5.62	qfq	4,325,550	24,652,302	-0.35%
2023-09-21	5.60	5.73	5.56	5.72	5.64	qfq	7,269,565	41,164,564	2.14%
2023-09-20	5.72	5.88	5.59	5.60	5.52	qfq	7,949,900	45,076,419	-0.71%
2023-09-19	5.76	5.77	5.62	5.64	5.56	qfq	6,612,550	37,452,860	-1.91%
2023-09-18	5.77	5.82	5.73	5.75	5.67	qfq	4,010,503	23,138,203	-1.20%
2023-09-15	5.88	5.88	5.73	5.82	5.74	qfq	6,983,350	40,388,858	-0.68%
2023-09-14	5.86	6.09	5.76	5.86	5.78	qfq	11,367,400	66,902,251	1.38%
2023-09-13	5.79	5.81	5.72	5.78	5.70	qfq	4,495,300	25,893,406	0.17%
2023-09-12	5.86	5.88	5.74	5.77	5.69	qfq	6,816,600	39,403,091	-1.54%
2023-09-11	5.87	5.94	5.79	5.86	5.78	qfq	6,414,800	37,519,042	-1.35%
2023-09-08	5.80	5.97	5.76	5.94	5.86	qfq	8,469,550	49,977,563	2.24%
2023-09-07	5.92	5.92	5.75	5.81	5.73	qfq	9,066,200	52,857,711	-2.02%
2023-09-06	5.79	5.96	5.76	5.93	5.85	qfq	10,286,806	60,740,069	2.77%
2023-09-05	5.75	5.85	5.72	5.77	5.69	qfq	5,728,850	33,227,354	0.35%
2023-09-04	5.96	5.96	5.74	5.75	5.67	qfq	11,016,102	63,922,322	-2.71%
2023-09-01	5.90	5.97	5.86	5.91	5.83	qfq	6,178,403	36,572,249	0.17%
2023-08-31	5.90	5.93	5.84	5.90	5.82	qfq	6,019,100	35,470,285	-0.34%
2023-08-30	5.88	6.08	5.84	5.92	5.84	qfq	16,006,446	95,604,927	1.20%
2023-08-29	5.55	5.85	5.53	5.85	5.77	qfq	13,332,550	76,767,116	5.41%
2023-08-28	5.82	5.87	5.54	5.55	5.47	qfq	7,505,950	42,754,433	-0.89%
2023-08-25	5.64	5.72	5.54	5.60	5.52	qfq	6,141,450	34,635,262	-0.71%
2023-08-24	5.68	5.73	5.52	5.64	5.56	qfq	6,427,349	36,287,631	-0.18%
2023-08-23	5.66	5.74	5.59	5.65	5.57	qfq	5,307,453	30,089,747	-0.88%
2023-08-22	5.63	5.71	5.56	5.70	5.62	qfq	5,891,800	33,196,321	1.42%
2023-08-21	5.70	5.74	5.61	5.62	5.54	qfq	5,618,700	31,852,124	-1.06%
2023-08-18	5.60	5.87	5.60	5.68	5.60	qfq	10,062,950	57,978,045	1.43%
2023-08-17	5.45	5.63	5.39	5.60	5.52	qfq	5,650,250	31,277,637	2.75%
2023-08-16	5.54	5.57	5.42	5.45	5.37	qfq	3,711,400	20,292,065	-1.27%
2023-08-15	5.53	5.60	5.46	5.52	5.44	qfq	4,115,700	22,729,016	0.36%
2023-08-14	5.40	5.53	5.39	5.50	5.42	qfq	4,399,600	24,101,867	0.36%
2023-08-11	5.58	5.61	5.45	5.48	5.40	qfq	3,991,750	21,996,945	-1.79%
2023-08-10	5.56	5.62	5.54	5.58	5.50	qfq	4,435,150	24,752,508	0.36%
2023-08-09	5.61	5.65	5.54	5.56	5.48	qfq	6,198,350	34,621,678	-1.77%
2023-08-08	5.74	5.77	5.63	5.66	5.58	qfq	6,188,400	35,030,045	-0.70%
2023-08-07	5.76	5.80	5.68	5.70	5.62	qfq	6,423,150	36,720,840	-1.72%
2023-08-04	5.78	5.92	5.73	5.80	5.72	qfq	11,421,650	66,196,611	0.35%
2023-08-03	6.08	6.09	5.76	5.78	5.70	qfq	16,121,254	94,380,684	-5.09%
2023-08-02	5.85	6.17	5.85	6.09	6.00	qfq	33,788,855	205,166,527	5.00%
2023-08-01	5.77	5.99	5.73	5.80	5.72	qfq	13,395,750	78,559,828	0.35%
2023-07-31	5.68	5.80	5.56	5.78	5.70	qfq	13,525,100	76,923,977	1.40%
2023-07-28	5.56	5.72	5.48	5.70	5.62	qfq	9,573,550	53,811,797	3.26%
2023-07-27	5.56	5.62	5.49	5.52	5.44	qfq	7,005,311	38,807,606	-0.72%
2023-07-26	5.60	5.60	5.45	5.56	5.48	qfq	8,569,251	47,457,033	-0.71%
2023-07-25	5.37	5.62	5.37	5.60	5.52	qfq	16,577,783	91,367,174	5.07%
2023-07-24	5.33	5.52	5.30	5.33	5.25	qfq	8,894,152	47,845,541	0.00%
2023-07-21	5.32	5.53	5.30	5.33	5.25	qfq	9,889,100	53,135,952	-0.37%
2023-07-20	5.55	5.57	5.35	5.35	5.27	qfq	12,468,335	67,550,018	-3.25%
2023-07-19	5.66	5.66	5.47	5.53	5.45	qfq	16,903,655	93,446,602	-2.47%
2023-07-18	5.88	5.91	5.64	5.67	5.59	qfq	24,898,012	142,964,528	-3.90%
2023-07-17	5.71	5.98	5.61	5.90	5.82	qfq	42,828,680	249,117,006	0.17%