SECURITY DETAIL · RAW DATA

福达股份603166.SH

ASSECNYSTOCK

最近收盘价10.072026-07-17

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）10,114,840

成交额（元）104,418,945

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 4 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
2026-05-07	2026-05-13	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-06	2025-05-12	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-10	2024-09-18	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-01-17	2024-01-23	cash_dividend	0.08	—	—	—	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	10.72	10.79	10.02	10.07	10.07	qfq	10,114,840	104,418,945	-6.06%
2026-07-16	10.80	10.93	10.66	10.72	10.72	qfq	8,178,295	88,230,495	-1.02%
2026-07-15	10.51	11.14	10.46	10.83	10.83	qfq	12,551,100	136,445,419	1.98%
2026-07-14	10.16	10.74	10.12	10.62	10.62	qfq	12,672,949	131,910,505	3.51%
2026-07-13	10.84	10.84	10.26	10.26	10.26	qfq	12,887,580	134,674,867	-5.61%
2026-07-10	10.92	11.23	10.78	10.87	10.87	qfq	16,358,432	179,318,939	-0.28%
2026-07-09	10.96	11.04	10.48	10.90	10.90	qfq	17,474,663	187,817,655	-0.37%
2026-07-08	11.80	11.86	10.92	10.94	10.94	qfq	22,399,515	251,287,208	-6.73%
2026-07-07	12.98	13.19	11.73	11.73	11.73	qfq	32,046,178	391,457,357	-9.98%
2026-07-06	14.15	14.20	13.01	13.03	13.03	qfq	30,218,650	408,052,287	-8.50%
2026-07-03	14.12	14.80	14.03	14.24	14.24	qfq	35,492,117	509,412,478	1.86%
2026-07-02	14.56	14.88	13.95	13.98	13.98	qfq	31,188,351	445,070,418	-4.96%
2026-07-01	13.37	14.71	13.33	14.71	14.71	qfq	15,652,856	223,827,897	10.02%
2026-06-30	13.62	13.87	13.20	13.37	13.37	qfq	19,371,860	262,318,393	-2.27%
2026-06-29	13.97	14.30	13.44	13.68	13.68	qfq	18,398,582	253,826,651	-2.49%
2026-06-26	14.53	14.87	14.03	14.03	14.03	qfq	18,923,847	271,957,495	-3.37%
2026-06-25	15.75	15.75	14.33	14.52	14.52	qfq	27,860,084	413,906,710	-7.81%
2026-06-24	16.00	16.30	15.41	15.75	15.75	qfq	21,504,447	339,956,911	-1.25%
2026-06-23	16.55	16.55	15.71	15.95	15.95	qfq	31,315,527	502,990,274	-3.68%
2026-06-22	16.49	17.05	16.08	16.56	16.56	qfq	30,625,471	509,389,067	0.42%
2026-06-18	15.84	16.97	15.61	16.49	16.49	qfq	50,981,395	830,906,382	4.30%
2026-06-17	14.85	16.00	14.65	15.81	15.81	qfq	48,743,927	751,862,779	6.82%
2026-06-16	13.32	14.80	13.32	14.80	14.80	qfq	22,534,860	325,191,115	10.04%
2026-06-15	13.09	13.50	13.00	13.45	13.45	qfq	10,640,932	140,997,895	2.13%
2026-06-12	12.95	13.33	12.78	13.17	13.17	qfq	10,763,042	139,810,032	1.70%
2026-06-11	13.23	13.23	12.69	12.95	12.95	qfq	10,749,900	138,975,061	-2.85%
2026-06-10	13.68	13.85	13.24	13.33	13.33	qfq	10,258,824	138,644,400	-2.20%
2026-06-09	13.90	13.92	13.42	13.63	13.63	qfq	14,064,254	191,299,313	-2.78%
2026-06-08	13.47	14.10	13.35	14.02	14.02	qfq	22,910,907	315,247,737	4.24%
2026-06-05	12.23	13.45	11.75	13.45	13.45	qfq	15,485,260	197,998,235	9.98%
2026-06-04	12.28	12.56	12.21	12.23	12.23	qfq	5,249,120	64,813,231	-0.89%
2026-06-03	12.36	12.68	12.22	12.34	12.34	qfq	6,269,873	78,255,045	-0.16%
2026-06-02	12.52	12.61	12.18	12.36	12.36	qfq	5,773,058	71,323,319	-0.40%
2026-06-01	12.63	12.75	12.38	12.41	12.41	qfq	5,921,170	73,954,828	-1.66%
2026-05-29	13.23	13.39	12.57	12.62	12.62	qfq	7,169,613	92,164,289	-4.32%
2026-05-28	13.26	13.41	12.87	13.19	13.19	qfq	6,704,649	88,036,004	-0.68%
2026-05-27	13.75	13.86	13.22	13.28	13.28	qfq	8,413,002	113,150,822	-4.25%
2026-05-26	14.05	14.26	13.70	13.87	13.87	qfq	7,789,100	108,973,740	-1.35%
2026-05-25	14.32	14.32	13.92	14.06	14.06	qfq	7,876,132	111,016,966	-1.82%
2026-05-22	14.20	14.59	14.06	14.32	14.32	qfq	6,857,031	97,842,773	0.85%
2026-05-21	14.20	14.63	14.10	14.20	14.20	qfq	10,597,800	152,716,879	0.28%
2026-05-20	14.55	14.56	14.00	14.16	14.16	qfq	8,980,657	127,242,890	-2.61%
2026-05-19	14.56	14.75	14.35	14.54	14.54	qfq	6,828,860	98,989,835	-0.48%
2026-05-18	14.70	14.95	14.51	14.61	14.61	qfq	10,332,040	151,587,666	-1.08%
2026-05-15	14.20	15.32	14.12	14.77	14.77	qfq	20,096,132	298,671,402	4.23%
2026-05-14	14.53	14.57	14.15	14.17	14.17	qfq	6,842,342	98,042,144	-2.21%
2026-05-13	14.34	14.53	14.15	14.49	14.49	qfq	7,538,370	108,387,479	-0.55%
2026-05-12	14.55	14.92	14.49	14.57	14.37	qfq	9,911,036	145,509,973	0.14%
2026-05-11	14.58	14.65	14.39	14.55	14.35	qfq	8,698,825	126,081,205	-0.34%
2026-05-08	14.16	14.69	14.06	14.60	14.40	qfq	12,568,121	181,974,499	2.96%
2026-05-07	13.68	14.20	13.68	14.18	13.99	qfq	10,581,758	148,676,914	3.43%
2026-05-06	13.70	13.79	13.58	13.71	13.52	qfq	7,142,085	97,679,792	0.37%
2026-04-30	13.40	13.72	13.40	13.66	13.48	qfq	5,879,820	80,154,526	1.94%
2026-04-29	13.14	13.47	13.13	13.40	13.22	qfq	4,228,632	56,471,723	1.67%
2026-04-28	13.47	13.47	13.13	13.18	13.00	qfq	4,907,600	65,069,517	-1.79%
2026-04-27	13.48	13.50	13.25	13.42	13.24	qfq	4,001,540	53,674,397	0.30%
2026-04-24	13.50	13.50	13.23	13.38	13.20	qfq	4,218,960	56,247,978	-0.89%
2026-04-23	13.80	13.83	13.39	13.50	13.32	qfq	5,675,412	76,862,780	-1.96%
2026-04-22	13.68	13.78	13.56	13.77	13.58	qfq	4,251,020	58,211,371	0.07%
2026-04-21	13.90	13.90	13.63	13.76	13.57	qfq	5,517,624	75,717,723	-1.22%
2026-04-20	14.25	14.25	13.85	13.93	13.74	qfq	8,352,453	116,474,750	-1.35%
2026-04-17	13.96	14.29	13.77	14.12	13.93	qfq	9,763,994	137,310,122	1.66%
2026-04-16	13.67	13.95	13.61	13.89	13.70	qfq	6,149,855	85,086,048	2.06%
2026-04-15	13.82	13.83	13.57	13.61	13.43	qfq	4,324,444	59,185,104	-0.37%
2026-04-14	13.61	13.67	13.43	13.66	13.48	qfq	5,273,044	71,486,114	0.89%
2026-04-13	13.76	13.76	13.45	13.54	13.36	qfq	4,908,833	66,499,421	-0.88%
2026-04-10	13.46	13.80	13.38	13.66	13.48	qfq	6,582,620	90,038,032	2.09%
2026-04-09	13.60	13.60	13.33	13.38	13.20	qfq	5,038,500	67,671,332	-1.76%
2026-04-08	13.22	13.62	13.18	13.62	13.44	qfq	7,580,287	101,830,699	5.42%
2026-04-07	12.92	13.05	12.84	12.92	12.75	qfq	3,277,100	42,430,539	0.08%
2026-04-03	13.11	13.16	12.90	12.91	12.74	qfq	3,855,500	50,145,749	-1.38%
2026-04-02	13.45	13.48	13.03	13.09	12.91	qfq	5,237,864	69,111,556	-2.39%
2026-04-01	13.48	13.50	13.26	13.41	13.23	qfq	5,546,154	74,207,152	1.75%
2026-03-31	13.31	13.44	13.18	13.18	13.00	qfq	6,410,656	85,278,630	-1.13%
2026-03-30	13.37	13.53	13.17	13.33	13.15	qfq	9,557,758	127,170,145	-1.91%
2026-03-27	13.07	13.85	12.97	13.59	13.41	qfq	14,128,140	191,512,954	3.50%
2026-03-26	13.44	13.52	13.10	13.13	12.95	qfq	11,302,834	150,180,325	-1.06%
2026-03-25	13.00	13.29	13.00	13.27	13.09	qfq	5,961,398	78,726,584	2.71%
2026-03-24	12.85	12.96	12.56	12.92	12.75	qfq	6,966,840	89,026,048	2.38%
2026-03-23	13.10	13.19	12.48	12.62	12.45	qfq	10,431,481	134,315,447	-4.68%
2026-03-20	13.74	13.86	13.20	13.24	13.06	qfq	8,033,201	108,447,159	-3.57%
2026-03-19	13.98	14.08	13.69	13.73	13.54	qfq	6,749,364	93,537,738	-3.11%
2026-03-18	14.25	14.25	13.93	14.17	13.98	qfq	5,704,400	80,422,797	0.00%
2026-03-17	14.51	14.59	14.16	14.17	13.98	qfq	5,825,391	83,679,818	-2.21%
2026-03-16	14.43	14.49	14.28	14.49	14.29	qfq	3,811,905	54,887,634	0.42%
2026-03-13	14.60	14.68	14.39	14.43	14.23	qfq	4,495,195	65,334,882	-1.57%
2026-03-12	14.82	14.99	14.63	14.66	14.46	qfq	7,227,006	106,684,135	-1.15%
2026-03-11	14.93	15.09	14.80	14.83	14.63	qfq	5,492,620	81,945,943	-0.74%
2026-03-10	14.85	15.00	14.77	14.94	14.74	qfq	7,254,376	107,984,264	1.91%
2026-03-09	14.99	14.99	14.30	14.66	14.46	qfq	13,389,384	195,156,801	-4.06%
2026-03-06	14.99	15.37	14.95	15.28	15.07	qfq	5,184,800	78,886,026	1.93%
2026-03-05	15.16	15.18	14.87	14.99	14.79	qfq	6,688,665	100,461,588	1.49%
2026-03-04	14.03	15.02	14.03	14.77	14.57	qfq	10,454,881	154,170,484	-1.99%
2026-03-03	15.90	16.03	15.07	15.07	14.87	qfq	9,722,962	150,504,982	-5.40%
2026-03-02	16.18	16.29	15.86	15.93	15.71	qfq	10,499,734	167,927,295	-2.81%
2026-02-27	16.02	16.50	15.95	16.39	16.17	qfq	14,514,492	236,807,101	2.31%
2026-02-26	16.36	16.40	15.92	16.02	15.80	qfq	17,508,009	281,423,585	-3.09%
2026-02-25	16.70	16.73	16.43	16.53	16.31	qfq	9,966,830	164,705,407	-1.31%
2026-02-24	16.80	17.00	16.69	16.75	16.52	qfq	6,018,222	101,044,919	0.66%
2026-02-13	16.81	16.95	16.63	16.64	16.42	qfq	6,969,899	116,965,442	-1.83%
2026-02-12	16.70	17.16	16.70	16.95	16.72	qfq	7,521,123	127,314,058	1.50%
2026-02-11	16.80	16.82	16.68	16.70	16.47	qfq	4,414,721	73,861,989	-0.65%
2026-02-10	16.90	17.00	16.80	16.81	16.58	qfq	7,305,981	123,484,344	-0.71%
2026-02-09	16.83	16.99	16.56	16.93	16.70	qfq	10,245,004	172,240,083	1.93%
2026-02-06	16.14	16.88	16.08	16.61	16.39	qfq	12,088,736	200,181,433	2.91%
2026-02-05	16.56	16.56	16.11	16.14	15.92	qfq	8,779,406	142,720,815	-2.54%
2026-02-04	16.68	16.80	16.50	16.56	16.34	qfq	8,161,600	135,640,744	-1.25%
2026-02-03	16.67	16.80	16.44	16.77	16.54	qfq	7,583,284	126,143,974	1.27%
2026-02-02	16.70	16.96	16.56	16.56	16.34	qfq	9,814,000	164,297,559	-1.66%
2026-01-30	16.80	17.17	16.36	16.84	16.61	qfq	13,237,581	221,557,582	0.00%
2026-01-29	17.05	17.32	16.82	16.84	16.61	qfq	16,216,968	276,165,964	-2.60%
2026-01-28	17.70	17.71	17.23	17.29	17.06	qfq	15,829,517	274,812,526	-2.76%
2026-01-27	17.41	17.93	17.13	17.78	17.54	qfq	21,465,033	377,967,424	0.97%
2026-01-26	18.20	18.51	17.40	17.61	17.37	qfq	26,837,999	478,845,791	0.06%
2026-01-23	17.66	17.80	17.31	17.60	17.36	qfq	20,546,742	360,226,611	-0.34%
2026-01-22	17.62	17.93	17.45	17.66	17.42	qfq	18,492,500	326,736,163	-0.23%
2026-01-21	17.10	17.90	16.83	17.70	17.46	qfq	24,572,187	429,900,272	2.43%
2026-01-20	18.00	18.00	17.00	17.28	17.05	qfq	32,738,005	569,168,677	-3.84%
2026-01-19	16.88	18.06	16.80	17.97	17.73	qfq	41,539,544	727,684,137	5.71%
2026-01-16	16.28	17.18	16.16	17.00	16.77	qfq	36,653,159	614,351,457	5.13%
2026-01-15	16.20	16.30	15.90	16.17	15.95	qfq	20,158,066	324,633,692	-0.19%
2026-01-14	15.93	16.52	15.93	16.20	15.98	qfq	33,728,979	547,497,022	2.34%
2026-01-13	16.00	16.12	15.70	15.83	15.62	qfq	23,896,314	380,658,534	-1.43%
2026-01-12	15.97	16.09	15.56	16.06	15.84	qfq	21,036,918	333,781,909	1.07%
2026-01-09	15.72	15.96	15.67	15.89	15.68	qfq	16,150,700	255,595,992	1.08%
2026-01-08	15.69	15.95	15.57	15.72	15.51	qfq	12,260,320	193,252,928	0.13%
2026-01-07	15.57	15.96	15.47	15.70	15.49	qfq	14,803,669	232,600,284	0.83%
2026-01-06	15.69	15.81	15.51	15.57	15.36	qfq	13,937,900	217,740,486	-0.83%
2026-01-05	15.63	15.78	15.55	15.70	15.49	qfq	13,446,411	210,801,826	0.00%
2025-12-31	16.17	16.20	15.63	15.70	15.49	qfq	15,916,265	251,056,348	-2.24%
2025-12-30	15.68	16.15	15.60	16.06	15.84	qfq	17,557,474	280,180,535	1.71%
2025-12-29	15.78	15.90	15.55	15.79	15.58	qfq	13,554,964	213,233,600	0.13%
2025-12-26	15.92	16.37	15.70	15.77	15.56	qfq	21,831,766	349,014,376	-1.81%
2025-12-25	15.70	16.20	15.52	16.06	15.84	qfq	21,071,996	335,144,316	2.75%
2025-12-24	15.00	15.95	14.93	15.63	15.42	qfq	21,959,578	341,574,791	3.85%
2025-12-23	15.28	15.29	14.98	15.05	14.85	qfq	9,649,424	145,682,232	-1.31%
2025-12-22	14.68	15.35	14.66	15.25	15.04	qfq	17,149,802	259,010,476	4.45%
2025-12-19	14.52	14.82	14.46	14.60	14.40	qfq	8,338,800	122,315,073	0.83%
2025-12-18	14.67	14.86	14.48	14.48	14.28	qfq	7,933,387	116,135,657	-2.36%
2025-12-17	14.47	14.92	14.31	14.83	14.63	qfq	12,364,790	180,243,676	2.49%
2025-12-16	14.94	15.02	14.42	14.47	14.27	qfq	11,484,320	167,394,274	-3.40%
2025-12-15	15.20	15.65	14.95	14.98	14.78	qfq	12,993,330	197,574,615	-0.99%
2025-12-12	15.28	15.28	15.00	15.13	14.93	qfq	9,823,567	148,695,306	-0.92%
2025-12-11	15.70	15.90	15.25	15.27	15.06	qfq	15,118,780	233,576,761	-2.86%
2025-12-10	15.50	15.76	15.37	15.72	15.51	qfq	12,320,400	192,379,499	0.77%
2025-12-09	15.93	15.98	15.56	15.60	15.39	qfq	17,723,650	279,229,174	-2.19%
2025-12-08	14.95	15.95	14.95	15.95	15.73	qfq	36,855,680	576,793,895	7.34%
2025-12-05	14.70	14.86	14.50	14.86	14.66	qfq	9,121,234	134,199,257	0.61%
2025-12-04	15.01	15.18	14.75	14.77	14.57	qfq	13,098,559	195,535,304	-0.34%
2025-12-03	15.07	15.58	14.70	14.82	14.62	qfq	20,051,225	302,838,338	-1.53%
2025-12-02	14.71	15.10	14.45	15.05	14.85	qfq	25,590,937	381,328,079	2.66%
2025-12-01	14.46	14.66	14.41	14.66	14.46	qfq	9,643,194	140,471,087	1.45%
2025-11-28	14.31	14.46	14.15	14.45	14.25	qfq	7,919,034	113,427,412	0.77%
2025-11-27	14.45	14.55	14.32	14.34	14.15	qfq	8,924,120	128,443,954	-0.83%
2025-11-26	14.47	14.64	14.31	14.46	14.26	qfq	8,139,516	118,050,297	-0.07%
2025-11-25	14.28	14.56	14.23	14.47	14.27	qfq	9,658,912	139,582,899	1.76%
2025-11-24	14.07	14.28	13.83	14.22	14.03	qfq	9,574,633	134,815,294	1.50%
2025-11-21	14.12	14.35	13.85	14.01	13.82	qfq	11,622,868	163,744,870	-1.68%
2025-11-20	14.46	14.51	14.20	14.25	14.06	qfq	7,484,607	107,128,629	-0.56%
2025-11-19	14.70	14.70	14.28	14.33	14.14	qfq	10,520,216	151,962,089	-1.98%
2025-11-18	14.80	14.82	14.56	14.62	14.42	qfq	8,310,840	121,956,000	-1.02%
2025-11-17	14.70	14.79	14.56	14.77	14.57	qfq	7,508,080	110,358,482	0.20%
2025-11-14	14.55	15.06	14.50	14.74	14.54	qfq	12,667,482	187,342,550	0.27%
2025-11-13	14.75	14.80	14.56	14.70	14.50	qfq	9,224,600	135,392,658	-0.14%
2025-11-12	14.85	15.00	14.56	14.72	14.52	qfq	9,749,440	143,462,435	-1.34%
2025-11-11	14.99	15.10	14.80	14.92	14.72	qfq	8,509,589	127,135,938	0.07%
2025-11-10	15.19	15.28	14.76	14.91	14.71	qfq	15,393,228	229,695,315	-1.78%
2025-11-07	15.58	15.58	15.17	15.18	14.97	qfq	15,136,617	231,631,392	-2.69%
2025-11-06	15.30	15.62	15.13	15.60	15.39	qfq	17,089,679	263,581,350	2.77%
2025-11-05	15.05	15.42	15.00	15.18	14.97	qfq	14,538,920	220,830,005	-1.17%
2025-11-04	15.89	15.92	15.24	15.36	15.15	qfq	18,258,242	281,757,764	-3.34%
2025-11-03	16.37	16.37	15.65	15.89	15.68	qfq	23,343,156	371,022,546	-2.34%
2025-10-31	15.84	16.50	15.77	16.27	16.05	qfq	22,781,233	371,845,031	2.13%
2025-10-30	16.40	16.40	15.90	15.93	15.71	qfq	18,771,874	301,607,420	-2.39%
2025-10-29	16.17	16.35	16.14	16.32	16.10	qfq	13,915,812	226,333,629	0.49%
2025-10-28	16.30	16.50	16.08	16.24	16.02	qfq	23,056,398	374,884,165	0.31%
2025-10-27	16.21	16.40	16.06	16.19	15.97	qfq	19,429,361	315,067,636	1.12%
2025-10-24	16.05	16.12	15.68	16.01	15.79	qfq	19,961,289	318,164,150	0.57%
2025-10-23	16.50	16.50	15.60	15.92	15.70	qfq	16,907,688	268,368,051	-2.33%
2025-10-22	16.60	16.76	16.24	16.30	16.08	qfq	15,341,460	252,195,662	-2.28%
2025-10-21	16.38	16.88	16.25	16.68	16.45	qfq	17,997,520	299,049,519	1.89%
2025-10-20	16.35	16.64	16.10	16.37	16.15	qfq	15,449,227	253,204,335	2.44%
2025-10-17	17.39	17.40	15.89	15.98	15.76	qfq	30,853,800	508,778,297	-8.32%
2025-10-16	17.77	17.95	17.32	17.43	17.19	qfq	14,099,399	247,804,426	-2.73%
2025-10-15	17.10	18.19	16.77	17.92	17.68	qfq	28,654,100	503,496,255	4.55%
2025-10-14	18.55	18.63	16.95	17.14	16.91	qfq	31,362,390	553,051,515	-6.70%
2025-10-13	17.99	19.00	17.65	18.37	18.12	qfq	23,809,373	435,379,578	-4.07%
2025-10-10	19.31	19.90	19.05	19.15	18.89	qfq	24,136,078	469,992,111	-0.31%
2025-10-09	19.98	19.99	19.10	19.21	18.95	qfq	25,584,484	493,844,124	-3.85%
2025-09-30	20.50	20.70	19.98	19.98	19.71	qfq	25,255,235	509,432,394	-2.54%
2025-09-29	20.72	21.30	20.14	20.50	20.22	qfq	39,562,994	814,015,803	-2.66%
2025-09-26	20.81	21.52	20.55	21.06	20.78	qfq	42,545,202	898,049,830	0.62%
2025-09-25	20.78	21.59	20.70	20.93	20.65	qfq	48,831,995	1,031,649,656	1.21%
2025-09-24	20.60	21.69	20.26	20.68	20.40	qfq	72,751,402	1,524,854,054	-0.82%
2025-09-23	19.29	20.85	19.25	20.85	20.57	qfq	67,571,243	1,381,395,169	10.03%
2025-09-22	18.17	19.31	18.01	18.95	18.69	qfq	43,570,964	809,343,085	4.52%
2025-09-19	18.90	19.18	17.71	18.13	17.88	qfq	38,483,464	697,083,861	-6.30%
2025-09-18	18.30	19.83	18.30	19.35	19.09	qfq	69,193,671	1,323,161,708	7.32%
2025-09-17	17.77	18.23	17.55	18.03	17.79	qfq	26,248,300	471,873,830	1.46%
2025-09-16	17.06	17.98	16.98	17.77	17.53	qfq	35,382,017	620,619,951	4.16%
2025-09-15	16.91	17.85	16.91	17.06	16.83	qfq	23,723,320	413,005,747	0.71%
2025-09-12	17.10	17.45	16.91	16.94	16.71	qfq	16,765,600	287,237,099	-1.40%
2025-09-11	16.70	17.20	16.40	17.18	16.95	qfq	21,548,991	364,042,687	2.14%
2025-09-10	17.10	17.42	16.65	16.82	16.59	qfq	19,604,339	332,878,565	-1.69%
2025-09-09	17.64	17.75	17.06	17.11	16.88	qfq	23,182,212	399,901,416	-3.93%
2025-09-08	17.02	18.27	17.02	17.81	17.57	qfq	23,078,665	409,751,114	3.43%
2025-09-05	16.93	17.23	16.76	17.22	16.99	qfq	18,548,091	315,552,264	1.71%
2025-09-04	17.84	18.04	16.60	16.93	16.70	qfq	21,201,378	365,913,390	-5.15%
2025-09-03	18.65	18.90	17.74	17.85	17.61	qfq	20,279,806	370,293,458	-3.93%
2025-09-02	18.10	19.25	17.15	18.58	18.33	qfq	36,128,553	657,821,208	2.65%
2025-09-01	18.50	18.70	17.91	18.10	17.86	qfq	14,808,004	269,597,377	-1.79%
2025-08-29	18.42	18.98	17.91	18.43	18.18	qfq	17,448,635	321,567,630	1.32%
2025-08-28	18.29	18.49	17.55	18.19	17.94	qfq	21,011,216	378,100,953	-0.71%
2025-08-27	18.72	19.45	18.31	18.32	18.07	qfq	25,897,110	491,031,973	-2.19%
2025-08-26	19.35	19.35	18.70	18.73	18.48	qfq	22,850,438	434,122,699	-4.15%
2025-08-25	19.10	19.76	19.00	19.54	19.28	qfq	24,820,433	482,442,381	2.84%
2025-08-22	18.63	19.38	18.56	19.00	18.74	qfq	24,026,897	456,906,527	2.10%
2025-08-21	18.93	19.09	18.34	18.61	18.36	qfq	26,449,760	493,865,116	-1.64%
2025-08-20	18.20	18.98	18.20	18.92	18.66	qfq	30,662,660	570,549,639	1.12%
2025-08-19	18.30	19.70	16.95	18.71	18.46	qfq	55,523,626	1,018,728,799	2.35%
2025-08-18	17.91	18.35	17.68	18.28	18.03	qfq	26,556,180	480,386,995	3.51%
2025-08-15	17.07	17.91	17.00	17.66	17.42	qfq	24,275,340	426,747,685	3.34%
2025-08-14	17.58	17.64	16.95	17.09	16.86	qfq	18,107,518	312,907,442	-2.84%
2025-08-13	17.76	17.79	17.41	17.59	17.35	qfq	19,533,943	343,807,514	-0.57%
2025-08-12	17.80	18.20	17.39	17.69	17.45	qfq	31,645,440	561,186,192	-0.06%
2025-08-11	16.91	17.84	16.90	17.70	17.46	qfq	24,566,900	428,179,540	4.00%
2025-08-08	17.20	17.35	16.96	17.02	16.79	qfq	13,278,220	226,805,288	-1.56%
2025-08-07	17.50	17.54	17.08	17.29	17.06	qfq	17,282,699	298,273,146	-1.31%
2025-08-06	17.12	17.73	16.90	17.52	17.28	qfq	29,539,884	513,717,110	2.82%
2025-08-05	17.19	17.48	16.90	17.04	16.81	qfq	19,921,967	341,381,600	-0.35%
2025-08-04	16.30	17.10	16.25	17.10	16.87	qfq	29,975,335	506,472,126	4.52%
2025-08-01	16.58	16.72	16.32	16.36	16.14	qfq	13,110,100	215,759,918	-1.15%
2025-07-31	16.68	16.88	16.48	16.55	16.33	qfq	19,892,813	331,279,461	0.00%
2025-07-30	16.88	16.96	16.46	16.55	16.33	qfq	14,968,716	249,624,576	-1.95%
2025-07-29	16.93	17.08	16.73	16.88	16.65	qfq	13,969,516	235,787,772	-0.71%
2025-07-28	17.26	17.33	16.90	17.00	16.77	qfq	17,256,656	294,088,369	-0.93%
2025-07-25	17.16	17.43	16.93	17.16	16.93	qfq	16,143,484	276,440,773	-0.98%
2025-07-24	17.63	17.98	17.24	17.33	17.10	qfq	18,901,120	330,159,435	-1.70%
2025-07-23	17.33	17.85	17.02	17.63	17.39	qfq	23,247,263	407,397,342	-0.17%
2025-07-22	17.66	18.35	17.51	17.66	17.42	qfq	31,401,280	562,180,076	-1.29%
2025-07-21	18.29	18.44	17.65	17.89	17.65	qfq	34,207,261	613,448,128	-1.16%
2025-07-18	17.87	18.11	17.67	18.10	17.86	qfq	39,149,901	700,883,432	0.78%
2025-07-17	17.40	18.30	16.98	17.96	17.72	qfq	62,947,154	1,116,381,264	4.06%
2025-07-16	15.70	17.26	15.69	17.26	17.03	qfq	60,376,394	1,009,733,925	10.01%
2025-07-15	15.45	16.02	15.27	15.69	15.48	qfq	31,702,701	495,565,947	2.95%
2025-07-14	14.76	15.41	14.65	15.24	15.03	qfq	21,973,091	331,534,401	3.81%
2025-07-11	14.51	14.86	14.31	14.68	14.48	qfq	15,363,500	223,474,288	1.03%
2025-07-10	14.43	14.63	14.37	14.53	14.33	qfq	12,382,701	179,366,355	-1.16%
2025-07-09	15.43	15.64	14.67	14.70	14.50	qfq	24,543,900	370,663,672	-1.34%
2025-07-08	14.56	14.96	14.48	14.90	14.70	qfq	16,793,400	248,198,070	2.34%
2025-07-07	14.60	14.65	14.37	14.56	14.36	qfq	7,955,100	115,610,810	-0.27%
2025-07-04	14.84	14.87	14.53	14.60	14.40	qfq	11,281,400	165,290,118	-1.82%
2025-07-03	14.81	15.03	14.70	14.87	14.67	qfq	11,011,300	163,569,125	0.20%
2025-07-02	15.25	15.30	14.80	14.84	14.64	qfq	15,657,800	234,886,115	-3.20%
2025-07-01	15.61	15.63	15.20	15.33	15.12	qfq	12,736,200	195,032,226	-0.90%
2025-06-30	15.45	15.70	15.45	15.47	15.26	qfq	16,767,420	260,848,103	0.39%
2025-06-27	15.57	15.71	15.12	15.41	15.20	qfq	18,830,380	289,145,467	-1.03%
2025-06-26	15.90	16.08	15.56	15.57	15.36	qfq	38,956,500	615,204,717	-1.39%
2025-06-25	14.53	15.98	14.53	15.79	15.58	qfq	57,348,544	897,891,783	8.67%
2025-06-24	14.10	14.73	14.08	14.53	14.33	qfq	24,584,380	355,289,349	4.38%
2025-06-23	13.70	14.16	13.70	13.92	13.73	qfq	17,899,811	249,111,270	-0.57%
2025-06-20	14.82	14.99	13.94	14.00	13.81	qfq	35,342,880	504,505,951	-7.22%
2025-06-19	15.46	16.13	15.06	15.09	14.89	qfq	28,679,440	448,351,413	-2.33%
2025-06-18	15.10	15.48	14.93	15.45	15.24	qfq	19,407,300	295,447,798	1.91%
2025-06-17	15.80	15.98	15.05	15.16	14.96	qfq	26,130,840	400,619,929	-4.65%
2025-06-16	15.85	16.20	15.80	15.90	15.69	qfq	15,414,800	246,074,324	-0.93%
2025-06-13	16.30	16.41	15.90	16.05	15.83	qfq	22,138,500	356,090,978	-2.37%
2025-06-12	16.62	17.05	16.10	16.44	16.22	qfq	33,989,700	560,894,258	-1.85%
2025-06-11	16.16	17.24	16.00	16.75	16.52	qfq	44,400,900	743,961,409	3.65%
2025-06-10	15.47	16.80	15.47	16.16	15.94	qfq	50,890,327	828,379,666	4.80%
2025-06-09	15.92	16.02	15.41	15.42	15.21	qfq	28,472,484	445,604,105	-3.14%
2025-06-06	15.39	16.06	14.82	15.92	15.70	qfq	35,667,476	550,393,402	3.71%
2025-06-05	14.94	15.47	14.49	15.35	15.14	qfq	29,525,751	443,784,066	2.95%
2025-06-04	14.68	15.28	14.58	14.91	14.71	qfq	19,993,600	299,852,972	2.05%
2025-06-03	14.36	14.80	14.31	14.61	14.41	qfq	14,403,300	209,976,302	0.41%
2025-05-30	15.08	15.10	14.47	14.55	14.35	qfq	19,927,660	291,631,575	-4.40%
2025-05-29	15.34	15.47	15.00	15.22	15.01	qfq	20,652,400	314,744,561	0.20%
2025-05-28	15.14	15.43	15.06	15.19	14.98	qfq	20,186,041	308,173,198	1.00%
2025-05-27	15.30	15.47	14.96	15.04	14.84	qfq	18,229,541	275,317,401	-1.70%
2025-05-26	15.40	15.49	14.97	15.30	15.09	qfq	19,823,100	301,402,293	-1.03%
2025-05-23	15.65	16.03	15.30	15.46	15.25	qfq	22,264,993	348,529,931	-1.21%
2025-05-22	15.39	15.95	15.39	15.65	15.44	qfq	19,447,900	305,397,818	0.38%
2025-05-21	16.10	16.11	15.40	15.59	15.38	qfq	37,152,791	581,244,322	-4.53%
2025-05-20	16.90	16.90	16.30	16.33	16.11	qfq	35,470,773	583,762,950	-4.73%
2025-05-19	16.90	17.60	16.23	17.14	16.91	qfq	53,024,966	902,257,026	2.63%
2025-05-16	16.10	16.96	16.07	16.70	16.47	qfq	49,353,193	818,360,894	3.73%
2025-05-15	16.29	16.29	15.72	16.10	15.88	qfq	25,360,780	405,245,397	-1.17%
2025-05-14	16.38	16.65	16.01	16.29	16.07	qfq	34,820,810	568,196,492	-1.51%
2025-05-13	16.80	16.96	16.40	16.54	16.32	qfq	28,209,380	468,472,274	-0.84%
2025-05-12	16.70	16.98	16.51	16.68	16.45	qfq	33,189,000	553,031,367	0.42%
2025-05-09	17.28	17.28	16.45	16.61	16.29	qfq	43,126,637	721,028,454	-4.04%
2025-05-08	17.72	18.70	17.10	17.31	16.97	qfq	56,163,054	995,030,335	-2.20%
2025-05-07	18.20	18.60	17.26	17.70	17.36	qfq	61,632,130	1,103,107,675	-2.05%
2025-05-06	16.85	18.07	16.75	18.07	17.72	qfq	60,952,138	1,059,548,398	9.98%
2025-04-30	15.06	16.43	14.98	16.43	16.11	qfq	36,922,360	583,067,190	9.97%
2025-04-29	14.71	15.23	14.70	14.94	14.65	qfq	27,682,420	413,762,759	0.40%
2025-04-28	15.09	15.72	14.71	14.88	14.59	qfq	37,571,435	571,014,365	-0.33%
2025-04-25	14.72	15.10	14.48	14.93	14.64	qfq	26,465,720	393,401,267	1.50%
2025-04-24	14.70	15.04	14.59	14.71	14.43	qfq	28,322,880	418,337,651	-1.14%
2025-04-23	14.18	15.10	14.03	14.88	14.59	qfq	42,745,808	623,704,650	6.74%
2025-04-22	14.06	14.42	13.92	13.94	13.67	qfq	21,152,100	298,650,811	-2.92%
2025-04-21	13.30	14.37	13.08	14.36	14.08	qfq	27,986,301	386,401,981	6.92%
2025-04-18	13.84	13.94	13.40	13.43	13.17	qfq	19,507,701	264,354,727	-2.96%
2025-04-17	13.84	14.45	13.68	13.84	13.57	qfq	24,639,900	346,271,157	0.00%
2025-04-16	14.02	14.19	13.56	13.84	13.57	qfq	22,928,296	318,269,997	-1.98%
2025-04-15	14.05	14.44	13.90	14.12	13.85	qfq	26,756,220	378,883,979	0.43%
2025-04-14	13.56	14.23	13.28	14.06	13.79	qfq	29,908,281	415,751,455	6.27%
2025-04-11	12.75	13.55	12.67	13.23	12.97	qfq	35,341,880	465,522,349	3.93%
2025-04-10	12.80	13.42	12.60	12.73	12.48	qfq	41,420,251	535,017,623	3.66%
2025-04-09	10.60	12.28	10.04	12.28	12.04	qfq	51,839,131	583,324,940	10.04%
2025-04-08	11.16	11.73	11.16	11.16	10.94	qfq	35,332,795	397,400,700	-10.00%
2025-04-07	12.40	12.58	12.40	12.40	12.16	qfq	8,055,500	99,987,086	-10.01%
2025-04-03	14.10	14.45	13.64	13.78	13.51	qfq	36,679,206	510,823,345	-4.90%
2025-04-02	14.02	14.55	13.59	14.49	14.21	qfq	42,831,980	611,672,947	2.04%
2025-04-01	15.16	15.30	14.16	14.20	13.92	qfq	62,207,106	903,291,548	-7.25%
2025-03-31	15.40	15.70	14.48	15.31	15.01	qfq	83,326,820	1,263,947,482	0.59%
2025-03-28	14.10	15.22	14.10	15.22	14.93	qfq	72,484,066	1,097,428,604	9.97%
2025-03-27	14.18	14.76	13.71	13.84	13.57	qfq	44,796,300	638,896,579	-1.63%
2025-03-26	13.49	14.65	13.49	14.07	13.80	qfq	44,927,900	637,600,446	2.78%
2025-03-25	13.63	14.88	13.63	13.69	13.42	qfq	65,779,514	929,108,971	-9.46%
2025-03-24	13.90	15.29	13.90	15.12	14.83	qfq	79,276,340	1,189,149,649	8.78%
2025-03-21	14.60	15.02	13.83	13.90	13.63	qfq	50,387,560	713,091,021	-7.33%
2025-03-20	15.00	15.86	14.45	15.00	14.71	qfq	71,122,280	1,076,570,663	-1.64%
2025-03-19	15.24	15.49	14.41	15.25	14.95	qfq	73,778,995	1,101,582,510	2.97%
2025-03-18	15.60	15.60	14.32	14.81	14.52	qfq	90,148,085	1,338,157,919	4.37%
2025-03-17	13.98	14.19	13.59	14.19	13.92	qfq	20,923,113	292,743,189	10.00%
2025-03-14	12.60	13.07	12.36	12.90	12.65	qfq	53,371,766	679,161,937	1.90%
2025-03-13	14.10	14.57	12.66	12.66	12.41	qfq	78,520,770	1,040,610,728	-10.02%
2025-03-12	13.03	14.07	13.03	14.07	13.80	qfq	40,025,070	547,366,510	10.01%
2025-03-11	12.70	13.19	12.35	12.79	12.54	qfq	48,375,720	614,112,868	-1.99%
2025-03-10	12.90	13.42	12.60	13.05	12.80	qfq	67,276,460	877,468,707	3.57%
2025-03-07	12.93	13.47	12.40	12.60	12.36	qfq	88,453,255	1,138,155,488	-2.55%
2025-03-06	11.99	12.93	11.99	12.93	12.68	qfq	75,975,030	941,888,452	10.04%
2025-03-05	10.67	11.75	10.60	11.75	11.52	qfq	81,084,520	940,448,431	10.02%
2025-03-04	10.03	11.00	9.98	10.68	10.47	qfq	41,900,620	443,996,340	4.30%
2025-03-03	10.25	10.69	9.99	10.24	10.04	qfq	30,488,720	314,104,975	0.49%
2025-02-28	10.94	11.12	10.19	10.19	9.99	qfq	36,596,747	381,503,957	-6.26%
2025-02-27	11.51	11.60	10.62	10.87	10.66	qfq	58,036,523	641,924,169	-5.56%
2025-02-26	11.75	12.00	11.34	11.51	11.29	qfq	92,764,159	1,078,669,919	2.86%
2025-02-25	9.98	11.19	9.93	11.19	10.97	qfq	52,909,052	563,217,793	10.03%
2025-02-24	10.05	10.45	9.90	10.17	9.97	qfq	35,051,560	354,880,550	-0.49%
2025-02-21	10.30	10.60	10.16	10.22	10.02	qfq	41,985,331	433,653,095	-1.35%
2025-02-20	10.70	10.77	10.27	10.36	10.16	qfq	35,965,740	375,886,415	-1.99%
2025-02-19	10.00	10.68	9.98	10.57	10.37	qfq	47,284,100	494,314,450	5.07%
2025-02-18	10.22	10.40	10.00	10.06	9.87	qfq	38,898,684	397,060,994	-1.37%
2025-02-17	9.88	10.21	9.84	10.20	10.00	qfq	31,676,404	319,093,690	3.13%
2025-02-14	10.07	10.25	9.80	9.89	9.70	qfq	37,783,172	377,721,563	-2.27%
2025-02-13	10.35	10.65	10.10	10.12	9.92	qfq	44,409,527	457,750,789	-4.35%
2025-02-12	10.11	10.77	10.05	10.58	10.38	qfq	51,926,680	538,633,085	1.93%
2025-02-11	10.63	11.05	10.35	10.38	10.18	qfq	58,624,778	621,363,422	-2.08%
2025-02-10	10.50	10.79	10.29	10.60	10.39	qfq	76,184,119	799,760,207	-4.07%
2025-02-07	10.60	11.12	10.30	11.05	10.84	qfq	115,898,626	1,247,114,441	9.30%
2025-02-06	9.10	10.11	9.09	10.11	9.91	qfq	52,455,067	504,748,592	10.01%
2025-02-05	8.91	9.32	8.85	9.19	9.01	qfq	47,416,781	430,985,479	4.43%
2025-01-27	9.36	9.76	8.80	8.80	8.63	qfq	49,817,364	452,776,071	-7.17%
2025-01-24	9.44	9.67	9.07	9.48	9.30	qfq	64,535,988	606,584,309	-2.27%
2025-01-23	10.13	10.50	9.52	9.70	9.51	qfq	86,675,459	862,466,356	-5.46%
2025-01-22	9.55	10.83	9.35	10.26	10.06	qfq	105,949,145	1,062,338,326	2.29%
2025-01-21	9.49	10.35	8.99	10.03	9.84	qfq	111,739,332	1,076,549,128	5.25%
2025-01-20	9.09	9.94	9.09	9.53	9.35	qfq	114,963,998	1,088,984,817	-1.65%
2025-01-17	8.36	9.69	8.26	9.69	9.50	qfq	115,638,640	1,092,368,044	9.99%
2025-01-16	9.19	9.78	8.81	8.81	8.64	qfq	116,120,732	1,059,518,407	-10.01%
2025-01-15	9.95	10.49	9.33	9.79	9.60	qfq	148,504,092	1,505,787,171	2.62%
2025-01-14	8.68	9.54	8.24	9.54	9.36	qfq	110,352,790	987,768,430	10.03%
2025-01-13	8.67	8.67	8.67	8.67	8.50	qfq	13,613,100	118,025,577	10.03%
2025-01-10	7.14	7.88	7.11	7.88	7.73	qfq	21,538,248	168,149,897	10.06%
2025-01-09	6.99	7.22	6.97	7.16	7.02	qfq	15,021,027	106,933,977	1.56%
2025-01-08	7.01	7.12	6.76	7.05	6.91	qfq	14,344,000	99,993,785	-0.56%
2025-01-07	6.91	7.09	6.86	7.09	6.95	qfq	12,624,000	88,133,447	2.60%
2025-01-06	6.87	6.98	6.57	6.91	6.78	qfq	12,159,200	83,262,272	1.47%
2025-01-03	7.20	7.23	6.80	6.81	6.68	qfq	14,065,500	98,104,047	-4.49%
2025-01-02	7.26	7.38	7.05	7.13	6.99	qfq	15,433,369	111,455,418	-1.93%
2024-12-31	7.58	7.58	7.26	7.27	7.13	qfq	16,835,660	124,417,819	-4.34%
2024-12-30	7.36	7.60	7.21	7.60	7.45	qfq	24,009,840	177,643,276	0.80%
2024-12-27	7.61	7.90	7.48	7.54	7.39	qfq	47,553,618	363,720,951	1.07%
2024-12-26	6.80	7.46	6.80	7.46	7.32	qfq	8,199,000	60,040,462	10.03%
2024-12-25	6.86	6.94	6.65	6.78	6.65	qfq	8,895,300	60,245,669	-1.88%
2024-12-24	6.87	7.02	6.75	6.91	6.78	qfq	12,133,280	83,423,586	1.32%
2024-12-23	7.22	7.26	6.79	6.82	6.69	qfq	15,372,209	107,102,325	-5.54%
2024-12-20	7.15	7.40	7.11	7.22	7.08	qfq	13,513,498	97,811,031	1.26%
2024-12-19	7.11	7.17	6.98	7.13	6.99	qfq	12,630,600	89,450,560	-0.70%
2024-12-18	7.24	7.28	7.10	7.18	7.04	qfq	11,757,400	84,674,631	-0.42%
2024-12-17	7.58	7.59	7.18	7.21	7.07	qfq	17,638,780	128,923,862	-4.50%
2024-12-16	7.80	7.84	7.49	7.55	7.40	qfq	18,723,631	142,282,976	-2.20%
2024-12-13	7.93	8.00	7.70	7.72	7.57	qfq	25,735,057	201,051,443	-3.14%
2024-12-12	8.32	8.32	7.82	7.97	7.82	qfq	48,906,658	391,817,152	-4.67%
2024-12-11	8.60	8.89	8.26	8.36	8.20	qfq	67,591,416	576,895,573	-0.95%
2024-12-10	7.90	8.44	7.60	8.44	8.28	qfq	56,782,507	461,050,366	10.04%
2024-12-09	8.10	8.14	7.62	7.67	7.52	qfq	57,334,461	448,206,345	-4.01%
2024-12-06	7.36	7.99	7.36	7.99	7.84	qfq	25,665,792	201,853,857	10.06%
2024-12-05	7.07	7.26	7.05	7.26	7.12	qfq	15,199,780	109,017,961	2.83%
2024-12-04	7.05	7.20	7.01	7.06	6.92	qfq	12,376,580	87,825,984	-0.42%
2024-12-03	7.04	7.10	7.00	7.09	6.95	qfq	9,468,860	66,859,659	0.42%
2024-12-02	6.95	7.10	6.92	7.06	6.92	qfq	13,197,671	92,830,404	2.47%
2024-11-29	6.83	6.94	6.70	6.89	6.76	qfq	8,934,120	61,106,538	1.62%
2024-11-28	6.90	6.90	6.76	6.78	6.65	qfq	7,317,400	49,832,800	-1.02%
2024-11-27	6.74	6.86	6.57	6.85	6.72	qfq	8,720,620	58,539,512	1.78%
2024-11-26	6.87	6.92	6.69	6.73	6.60	qfq	9,373,140	63,618,024	-2.75%
2024-11-25	6.96	7.05	6.78	6.92	6.79	qfq	10,583,680	73,037,574	0.73%
2024-11-22	7.10	7.15	6.85	6.87	6.74	qfq	14,414,160	101,205,457	-2.41%
2024-11-21	6.78	7.27	6.75	7.04	6.90	qfq	20,944,740	147,556,104	3.38%
2024-11-20	6.60	6.85	6.57	6.81	6.68	qfq	11,908,760	80,272,462	3.18%
2024-11-19	6.46	6.60	6.43	6.60	6.47	qfq	8,517,940	55,489,777	2.33%
2024-11-18	6.51	6.61	6.40	6.45	6.33	qfq	10,712,300	69,647,320	-0.92%
2024-11-15	6.69	6.72	6.51	6.51	6.38	qfq	8,968,700	59,493,846	-2.40%
2024-11-14	6.78	6.83	6.65	6.67	6.54	qfq	9,167,500	61,760,232	-2.06%
2024-11-13	6.77	6.90	6.61	6.81	6.68	qfq	14,233,220	95,932,303	-1.45%
2024-11-12	7.06	7.10	6.82	6.91	6.78	qfq	14,998,500	104,364,579	-2.12%
2024-11-11	7.00	7.10	6.85	7.06	6.92	qfq	19,114,451	133,055,937	0.14%
2024-11-08	7.02	7.13	6.95	7.05	6.91	qfq	26,308,831	185,423,543	0.43%
2024-11-07	7.18	7.25	6.94	7.02	6.88	qfq	39,835,131	280,878,710	-5.14%
2024-11-06	7.43	7.70	7.13	7.40	7.26	qfq	65,778,878	485,416,697	5.56%
2024-11-05	6.41	7.01	6.41	7.01	6.87	qfq	23,960,240	165,500,673	10.05%
2024-11-04	6.08	6.37	6.02	6.37	6.25	qfq	17,820,780	111,377,309	5.99%
2024-11-01	6.33	6.33	5.94	6.01	5.89	qfq	14,981,140	91,134,434	-2.28%
2024-10-31	6.21	6.31	6.11	6.15	6.03	qfq	14,750,830	90,944,738	0.49%
2024-10-30	5.96	6.15	5.96	6.12	6.00	qfq	12,638,609	76,810,522	1.49%
2024-10-29	6.13	6.27	6.02	6.03	5.91	qfq	17,356,120	106,240,296	-1.79%
2024-10-28	5.99	6.20	5.90	6.14	6.02	qfq	22,605,800	137,693,744	4.07%
2024-10-25	5.89	5.97	5.85	5.90	5.79	qfq	20,442,743	120,519,624	1.20%
2024-10-24	5.78	6.03	5.68	5.83	5.72	qfq	32,344,220	188,583,460	-1.85%
2024-10-23	6.10	6.42	5.88	5.94	5.82	qfq	57,994,085	351,545,223	1.71%
2024-10-22	5.77	5.84	5.65	5.84	5.73	qfq	15,978,592	92,846,545	9.98%
2024-10-21	5.36	5.38	5.22	5.31	5.21	qfq	9,806,183	51,830,668	1.72%
2024-10-18	5.11	5.28	5.09	5.22	5.12	qfq	8,067,180	41,941,801	1.56%
2024-10-17	5.16	5.27	5.14	5.14	5.04	qfq	7,501,200	39,025,562	0.00%
2024-10-16	5.08	5.20	5.05	5.14	5.04	qfq	7,096,940	36,470,975	0.59%
2024-10-15	5.22	5.25	5.10	5.11	5.01	qfq	6,609,800	34,179,397	-1.92%
2024-10-14	5.15	5.24	5.10	5.21	5.11	qfq	7,918,906	41,062,548	1.17%
2024-10-11	5.33	5.34	5.10	5.15	5.05	qfq	9,342,172	48,594,708	-3.38%
2024-10-10	5.38	5.47	5.27	5.33	5.23	qfq	10,769,700	57,897,689	0.38%
2024-10-09	5.54	5.65	5.28	5.31	5.21	qfq	15,559,100	85,055,569	-7.81%
2024-10-08	6.04	6.04	5.45	5.76	5.65	qfq	22,878,520	130,765,232	4.92%
2024-09-30	5.34	5.56	5.14	5.49	5.38	qfq	22,486,700	120,978,291	7.02%
2024-09-27	5.03	5.18	4.96	5.13	5.03	qfq	7,884,420	39,927,233	3.43%
2024-09-26	4.82	4.96	4.82	4.96	4.86	qfq	5,944,540	29,126,080	2.48%
2024-09-25	4.83	4.94	4.82	4.84	4.75	qfq	6,801,300	33,200,510	0.21%
2024-09-24	4.72	4.84	4.71	4.83	4.74	qfq	6,257,980	29,906,314	2.55%
2024-09-23	4.63	4.73	4.59	4.71	4.62	qfq	4,207,900	19,726,655	1.73%
2024-09-20	4.73	4.79	4.61	4.63	4.54	qfq	4,064,000	18,911,258	-2.11%
2024-09-19	4.58	4.73	4.51	4.73	4.64	qfq	5,520,820	25,725,876	5.11%
2024-09-18	4.55	4.59	4.41	4.50	4.41	qfq	4,270,000	19,156,575	-2.81%
2024-09-13	4.75	4.75	4.62	4.63	4.44	qfq	4,754,700	22,175,798	-2.32%
2024-09-12	4.66	4.89	4.66	4.74	4.55	qfq	5,386,900	25,741,593	0.21%
2024-09-11	4.78	4.79	4.72	4.73	4.54	qfq	3,362,140	15,978,410	-1.46%
2024-09-10	4.75	4.80	4.71	4.80	4.61	qfq	3,520,200	16,760,389	1.48%
2024-09-09	4.70	4.80	4.65	4.73	4.54	qfq	4,770,700	22,589,655	0.21%
2024-09-06	4.81	4.86	4.71	4.72	4.53	qfq	4,351,740	20,836,469	-1.46%
2024-09-05	4.71	4.83	4.71	4.79	4.60	qfq	4,135,300	19,779,259	1.48%
2024-09-04	4.75	4.79	4.66	4.72	4.53	qfq	4,608,100	21,763,461	0.21%
2024-09-03	4.66	4.73	4.62	4.71	4.52	qfq	3,557,310	16,704,753	1.07%
2024-09-02	4.70	4.75	4.64	4.66	4.47	qfq	3,878,640	18,253,694	-0.64%
2024-08-30	4.63	4.75	4.62	4.69	4.50	qfq	4,745,980	22,314,595	1.30%
2024-08-29	4.49	4.64	4.45	4.63	4.44	qfq	3,792,340	17,344,711	2.21%
2024-08-28	4.48	4.57	4.43	4.53	4.35	qfq	3,619,860	16,296,522	1.12%
2024-08-27	4.55	4.57	4.46	4.48	4.30	qfq	4,626,340	20,865,790	-2.40%
2024-08-26	4.52	4.62	4.47	4.59	4.40	qfq	4,220,700	19,272,113	1.55%
2024-08-23	4.57	4.57	4.47	4.52	4.34	qfq	3,781,600	17,079,679	-0.88%
2024-08-22	4.65	4.67	4.55	4.56	4.38	qfq	3,500,980	16,117,944	-1.72%
2024-08-21	4.67	4.70	4.64	4.64	4.45	qfq	2,961,780	13,810,392	-0.22%
2024-08-20	4.79	4.80	4.62	4.65	4.46	qfq	3,757,500	17,574,033	-2.52%
2024-08-19	4.80	4.86	4.74	4.77	4.58	qfq	3,363,500	16,149,170	-0.63%
2024-08-16	4.84	4.85	4.77	4.80	4.61	qfq	3,495,380	16,823,452	-0.21%
2024-08-15	4.75	4.84	4.71	4.81	4.61	qfq	3,865,300	18,514,697	1.05%
2024-08-14	4.77	4.82	4.74	4.76	4.57	qfq	3,065,400	14,636,328	-0.83%
2024-08-13	4.75	4.80	4.72	4.80	4.61	qfq	2,629,200	12,523,033	0.84%
2024-08-12	4.75	4.81	4.74	4.76	4.57	qfq	4,299,100	20,494,477	-0.42%
2024-08-09	4.80	4.85	4.78	4.78	4.59	qfq	6,566,600	31,597,568	-1.04%
2024-08-08	4.89	4.92	4.79	4.83	4.63	qfq	10,276,781	49,752,587	-0.41%
2024-08-07	4.72	4.87	4.72	4.85	4.65	qfq	6,355,688	30,488,634	2.75%
2024-08-06	4.70	4.74	4.66	4.72	4.53	qfq	4,298,180	20,211,461	1.94%
2024-08-05	4.80	4.83	4.63	4.63	4.44	qfq	5,053,200	23,891,042	-3.74%
2024-08-02	4.84	4.92	4.80	4.81	4.61	qfq	4,409,900	21,469,047	-1.64%
2024-08-01	4.92	4.92	4.84	4.89	4.69	qfq	4,894,001	23,899,864	0.20%
2024-07-31	4.74	4.88	4.72	4.88	4.68	qfq	6,320,300	30,531,322	3.39%
2024-07-30	4.70	4.75	4.60	4.72	4.53	qfq	4,075,400	19,155,713	0.64%
2024-07-29	4.66	4.73	4.63	4.69	4.50	qfq	4,471,540	20,966,965	0.64%
2024-07-26	4.50	4.66	4.50	4.66	4.47	qfq	5,892,240	27,171,497	4.02%
2024-07-25	4.36	4.50	4.30	4.48	4.30	qfq	7,432,920	32,927,117	2.75%
2024-07-24	4.52	4.52	4.34	4.36	4.18	qfq	6,295,200	27,676,990	-3.11%
2024-07-23	4.58	4.61	4.50	4.50	4.32	qfq	3,633,900	16,558,526	-1.53%
2024-07-22	4.57	4.60	4.51	4.57	4.38	qfq	4,164,800	18,943,524	-0.22%
2024-07-19	4.58	4.64	4.54	4.58	4.39	qfq	4,410,800	20,270,847	0.00%
2024-07-18	4.58	4.61	4.48	4.58	4.39	qfq	5,297,900	24,048,134	-0.65%
2024-07-17	4.71	4.71	4.60	4.61	4.42	qfq	5,616,060	26,036,812	-2.54%
2024-07-16	4.74	4.81	4.69	4.73	4.54	qfq	5,197,138	24,608,770	-0.21%
2024-07-15	4.86	4.88	4.71	4.74	4.55	qfq	4,342,100	20,741,846	-2.67%
2024-07-12	4.89	4.91	4.83	4.87	4.67	qfq	4,939,940	24,034,243	0.00%
2024-07-11	4.75	4.90	4.70	4.87	4.67	qfq	8,764,440	42,238,232	4.51%
2024-07-10	4.66	4.76	4.62	4.66	4.47	qfq	5,231,040	24,569,183	0.00%
2024-07-09	4.55	4.68	4.47	4.66	4.47	qfq	6,657,620	30,506,839	2.19%
2024-07-08	4.68	4.72	4.53	4.56	4.38	qfq	7,712,800	35,511,080	-2.77%
2024-07-05	4.71	4.74	4.60	4.69	4.50	qfq	7,433,600	34,603,995	-0.42%
2024-07-04	4.86	4.89	4.70	4.71	4.52	qfq	6,425,900	30,614,936	-2.89%
2024-07-03	4.92	4.96	4.83	4.85	4.65	qfq	6,241,760	30,461,921	-1.42%
2024-07-02	4.94	5.02	4.90	4.92	4.72	qfq	6,372,610	31,492,075	-0.81%
2024-07-01	4.89	4.97	4.75	4.96	4.76	qfq	7,112,400	34,741,789	1.22%
2024-06-28	4.86	4.99	4.82	4.90	4.70	qfq	7,709,600	37,960,358	0.82%
2024-06-27	4.99	4.99	4.86	4.86	4.66	qfq	8,827,200	43,437,051	-2.80%
2024-06-26	4.82	5.01	4.72	5.00	4.80	qfq	9,526,600	46,472,593	3.95%
2024-06-25	4.72	4.90	4.70	4.81	4.61	qfq	9,273,174	44,553,194	2.34%
2024-06-24	4.89	4.89	4.69	4.70	4.51	qfq	10,181,680	48,409,434	-4.08%
2024-06-21	4.83	4.94	4.76	4.90	4.70	qfq	7,978,320	38,930,909	0.82%
2024-06-20	4.99	5.03	4.84	4.86	4.66	qfq	13,899,770	68,324,490	-3.38%
2024-06-19	5.09	5.27	5.02	5.03	4.83	qfq	17,612,050	90,046,106	-0.98%
2024-06-18	4.82	5.08	4.81	5.08	4.87	qfq	15,397,600	76,750,405	5.18%
2024-06-17	4.89	4.91	4.81	4.83	4.63	qfq	10,001,268	48,596,964	-1.43%
2024-06-14	4.98	4.98	4.82	4.90	4.70	qfq	17,054,980	83,316,317	-2.58%
2024-06-13	5.13	5.39	5.02	5.03	4.83	qfq	29,316,780	151,067,280	0.60%
2024-06-12	4.84	5.01	4.80	5.00	4.80	qfq	13,785,172	67,906,605	3.31%
2024-06-11	4.89	4.90	4.70	4.84	4.64	qfq	13,478,419	64,511,958	-0.62%
2024-06-07	4.70	4.90	4.66	4.87	4.67	qfq	21,673,500	103,961,562	4.96%
2024-06-06	4.92	4.96	4.57	4.64	4.45	qfq	27,520,020	129,894,387	-5.50%
2024-06-05	5.26	5.30	4.91	4.91	4.71	qfq	34,563,453	174,912,460	-6.12%
2024-06-04	5.18	5.34	5.06	5.23	5.02	qfq	45,774,589	238,914,498	-5.77%
2024-06-03	5.61	5.79	5.55	5.55	5.32	qfq	52,913,073	296,573,116	-10.05%
2024-05-31	6.56	7.08	6.05	6.17	5.92	qfq	84,975,934	566,751,148	-4.19%
2024-05-30	6.05	6.44	6.00	6.44	6.18	qfq	59,379,856	377,518,354	10.09%
2024-05-29	5.42	5.85	5.42	5.85	5.61	qfq	24,427,569	138,919,519	9.96%
2024-05-28	5.37	5.37	5.25	5.32	5.10	qfq	4,185,420	22,221,170	0.57%
2024-05-27	5.30	5.35	5.18	5.29	5.08	qfq	4,409,240	23,133,755	-0.38%
2024-05-24	5.31	5.37	5.26	5.31	5.09	qfq	3,405,680	18,109,788	0.38%
2024-05-23	5.45	5.47	5.27	5.29	5.08	qfq	5,175,600	27,641,961	-3.29%
2024-05-22	5.49	5.58	5.43	5.47	5.25	qfq	3,990,540	21,918,070	-1.26%
2024-05-21	5.58	5.60	5.48	5.54	5.32	qfq	3,578,200	19,796,839	-1.07%
2024-05-20	5.62	5.69	5.54	5.60	5.37	qfq	4,570,720	25,686,387	0.18%
2024-05-17	5.57	5.63	5.51	5.59	5.36	qfq	5,757,700	32,078,094	0.54%
2024-05-16	5.67	5.71	5.48	5.56	5.33	qfq	6,959,460	38,989,591	-2.28%
2024-05-15	5.85	5.85	5.68	5.69	5.46	qfq	5,206,950	30,058,052	-2.23%
2024-05-14	5.74	5.87	5.71	5.82	5.58	qfq	4,200,600	24,308,606	2.11%
2024-05-13	5.83	5.88	5.67	5.70	5.47	qfq	4,460,015	25,573,273	-2.40%
2024-05-10	5.99	5.99	5.80	5.84	5.60	qfq	4,060,435	23,781,859	-1.85%
2024-05-09	5.91	6.03	5.91	5.95	5.71	qfq	4,150,650	24,821,368	0.85%
2024-05-08	5.98	5.98	5.88	5.90	5.66	qfq	3,771,875	22,347,980	-1.34%
2024-05-07	5.96	6.00	5.91	5.98	5.74	qfq	4,164,220	24,815,319	0.34%
2024-05-06	6.02	6.09	5.93	5.96	5.72	qfq	7,804,260	46,706,739	-0.50%
2024-04-30	6.05	6.05	5.87	5.99	5.75	qfq	5,635,424	33,553,959	-0.17%
2024-04-29	5.73	6.02	5.73	6.00	5.76	qfq	6,880,160	40,866,223	4.35%
2024-04-26	5.74	5.81	5.61	5.75	5.52	qfq	3,897,397	22,361,487	0.35%
2024-04-25	5.67	5.77	5.66	5.73	5.50	qfq	4,804,500	27,460,456	1.06%
2024-04-24	5.50	5.70	5.43	5.67	5.44	qfq	5,210,332	29,132,134	4.42%
2024-04-23	5.47	5.49	5.39	5.43	5.21	qfq	3,999,000	21,737,144	0.18%
2024-04-22	5.44	5.47	5.14	5.42	5.20	qfq	7,323,310	39,221,389	-0.55%
2024-04-19	5.51	5.60	5.40	5.45	5.23	qfq	7,586,821	41,609,043	-1.45%
2024-04-18	5.46	5.65	5.41	5.53	5.31	qfq	7,513,079	41,694,290	1.10%
2024-04-17	5.07	5.50	5.07	5.47	5.25	qfq	9,762,041	51,942,583	7.89%
2024-04-16	5.47	5.52	5.07	5.07	4.86	qfq	8,873,900	45,831,414	-9.95%
2024-04-15	5.84	5.98	5.48	5.63	5.40	qfq	9,014,972	51,119,800	-4.90%
2024-04-12	5.98	6.10	5.91	5.92	5.68	qfq	4,495,552	26,998,766	-1.00%
2024-04-11	5.96	6.05	5.82	5.98	5.74	qfq	4,218,820	25,293,318	0.50%
2024-04-10	6.10	6.10	5.90	5.95	5.71	qfq	4,551,367	27,190,692	-2.14%
2024-04-09	6.02	6.08	5.98	6.08	5.83	qfq	3,616,152	21,840,000	1.50%
2024-04-08	6.10	6.12	5.99	5.99	5.75	qfq	3,827,072	23,207,759	-1.48%
2024-04-03	6.13	6.19	5.98	6.08	5.83	qfq	3,911,900	23,709,734	-0.65%
2024-04-02	6.14	6.18	6.02	6.12	5.87	qfq	4,589,800	28,046,194	-0.16%
2024-04-01	5.94	6.13	5.94	6.13	5.88	qfq	5,044,040	30,723,632	3.03%
2024-03-29	5.88	5.97	5.86	5.95	5.71	qfq	4,078,100	24,156,676	1.54%
2024-03-28	5.77	5.97	5.77	5.86	5.62	qfq	5,491,220	32,312,292	0.51%
2024-03-27	5.96	6.02	5.82	5.83	5.59	qfq	4,759,000	28,150,857	-3.16%
2024-03-26	5.88	6.04	5.88	6.02	5.78	qfq	5,773,200	34,475,112	1.35%
2024-03-25	6.03	6.09	5.94	5.94	5.70	qfq	6,310,840	37,887,192	-1.66%
2024-03-22	6.10	6.11	5.96	6.04	5.80	qfq	5,238,940	31,585,186	-0.98%
2024-03-21	6.13	6.15	5.98	6.10	5.85	qfq	5,915,860	35,905,634	-0.33%
2024-03-20	6.01	6.12	5.93	6.12	5.87	qfq	5,089,201	30,845,353	2.34%
2024-03-19	5.94	6.05	5.90	5.98	5.74	qfq	6,208,680	37,174,576	0.50%
2024-03-18	5.88	6.00	5.87	5.95	5.71	qfq	6,753,100	39,984,178	0.85%
2024-03-15	5.70	5.94	5.64	5.90	5.66	qfq	6,873,500	39,925,778	3.33%
2024-03-14	5.68	5.75	5.60	5.71	5.48	qfq	5,515,960	31,378,521	0.35%
2024-03-13	5.72	5.75	5.63	5.69	5.46	qfq	5,255,936	29,871,168	0.71%
2024-03-12	5.58	5.67	5.53	5.65	5.42	qfq	5,294,016	29,719,506	1.80%
2024-03-11	5.37	5.55	5.34	5.55	5.32	qfq	6,679,420	36,555,724	4.13%
2024-03-08	5.31	5.40	5.29	5.33	5.11	qfq	3,111,300	16,603,840	0.19%
2024-03-07	5.42	5.47	5.32	5.32	5.10	qfq	5,486,171	29,600,163	-0.93%
2024-03-06	5.30	5.43	5.26	5.37	5.15	qfq	4,822,500	25,789,788	1.32%
2024-03-05	5.40	5.40	5.27	5.30	5.09	qfq	5,620,540	29,910,196	-2.03%
2024-03-04	5.49	5.50	5.25	5.41	5.19	qfq	8,236,100	44,224,952	-0.92%
2024-03-01	5.39	5.47	5.32	5.46	5.24	qfq	8,655,100	46,722,658	1.30%
2024-02-29	5.16	5.39	5.12	5.39	5.17	qfq	14,488,343	76,299,573	3.26%
2024-02-28	5.76	5.88	5.22	5.22	5.01	qfq	14,494,605	80,326,114	-9.38%
2024-02-27	5.53	5.76	5.51	5.76	5.53	qfq	6,810,800	38,693,537	3.23%
2024-02-26	5.44	5.68	5.42	5.58	5.35	qfq	8,762,200	48,668,604	2.57%
2024-02-23	5.21	5.45	5.21	5.44	5.22	qfq	8,355,680	44,365,413	4.62%
2024-02-22	5.10	5.21	5.08	5.20	4.99	qfq	6,541,720	33,746,943	1.96%
2024-02-21	4.89	5.26	4.81	5.10	4.89	qfq	10,004,836	51,396,626	3.24%
2024-02-20	4.88	4.94	4.76	4.94	4.74	qfq	7,926,323	38,713,640	1.65%
2024-02-19	4.72	4.97	4.65	4.86	4.66	qfq	14,448,029	70,136,164	6.11%
2024-02-08	4.25	4.59	4.13	4.58	4.39	qfq	14,444,277	63,622,451	9.83%
2024-02-07	4.47	4.53	4.12	4.17	4.00	qfq	14,726,926	62,834,384	-5.01%
2024-02-06	4.43	4.63	4.12	4.39	4.21	qfq	15,200,195	65,247,193	-4.15%
2024-02-05	5.01	5.02	4.58	4.58	4.39	qfq	9,552,000	44,400,609	-10.02%
2024-02-02	5.48	5.56	4.92	5.09	4.88	qfq	10,396,220	53,893,793	-6.95%
2024-02-01	5.55	5.59	5.34	5.47	5.25	qfq	6,638,691	36,364,216	-1.62%
2024-01-31	5.89	5.89	5.53	5.56	5.33	qfq	7,084,140	40,121,061	-5.44%
2024-01-30	5.98	6.10	5.87	5.88	5.64	qfq	5,533,097	33,063,641	-2.33%
2024-01-29	6.23	6.25	6.01	6.02	5.78	qfq	5,489,100	33,429,565	-3.37%
2024-01-26	6.17	6.35	6.16	6.23	5.98	qfq	5,970,277	37,406,933	0.65%
2024-01-25	5.96	6.20	5.88	6.19	5.94	qfq	6,512,800	39,639,529	3.86%
2024-01-24	5.85	6.03	5.71	5.96	5.72	qfq	6,731,222	39,653,427	1.88%
2024-01-23	5.88	5.95	5.75	5.85	5.61	qfq	7,880,340	46,112,158	-2.99%
2024-01-22	6.33	6.47	5.95	6.03	5.71	qfq	8,262,080	51,488,751	-5.93%
2024-01-19	6.60	6.60	6.37	6.41	6.07	qfq	7,200,200	46,305,668	-1.54%
2024-01-18	6.48	6.69	6.35	6.51	6.16	qfq	12,272,984	79,885,439	-1.06%
2024-01-17	6.93	7.05	6.58	6.58	6.23	qfq	15,186,225	102,177,752	-1.50%
2024-01-16	6.68	6.73	6.57	6.68	6.32	qfq	3,149,500	20,922,745	-0.30%
2024-01-15	6.73	6.73	6.63	6.70	6.34	qfq	3,060,020	20,459,702	-0.30%
2024-01-12	6.73	6.83	6.72	6.72	6.36	qfq	3,531,700	23,899,091	-0.30%
2024-01-11	6.63	6.76	6.60	6.74	6.38	qfq	3,588,036	24,014,311	1.97%
2024-01-10	6.70	6.74	6.60	6.61	6.26	qfq	3,811,700	25,376,980	-1.49%
2024-01-09	6.64	6.78	6.64	6.71	6.35	qfq	3,209,800	21,570,394	1.05%
2024-01-08	6.78	6.82	6.64	6.64	6.29	qfq	4,255,100	28,507,801	-2.50%
2024-01-05	6.97	7.03	6.78	6.81	6.45	qfq	5,281,940	36,444,666	-1.87%
2024-01-04	6.89	6.98	6.85	6.94	6.57	qfq	4,349,411	30,171,293	0.73%
2024-01-03	6.96	6.99	6.85	6.89	6.52	qfq	5,075,960	35,074,501	-1.01%
2024-01-02	6.97	7.05	6.93	6.96	6.59	qfq	4,623,660	32,331,797	0.72%
2023-12-29	6.81	6.93	6.77	6.91	6.54	qfq	4,612,400	31,729,951	1.17%
2023-12-28	6.73	6.87	6.65	6.83	6.47	qfq	4,389,360	29,775,614	1.04%
2023-12-27	6.71	6.79	6.68	6.76	6.40	qfq	4,053,488	27,304,141	1.05%
2023-12-26	6.82	6.88	6.67	6.69	6.33	qfq	4,268,600	28,699,517	-2.05%
2023-12-25	6.83	6.86	6.68	6.83	6.47	qfq	3,410,880	23,134,416	0.59%
2023-12-22	6.90	6.97	6.77	6.79	6.43	qfq	4,668,500	31,980,374	-1.74%
2023-12-21	6.78	6.94	6.75	6.91	6.54	qfq	5,871,640	40,238,495	0.88%
2023-12-20	6.98	7.03	6.85	6.85	6.49	qfq	4,451,400	30,898,483	-1.30%
2023-12-19	6.94	6.96	6.88	6.94	6.57	qfq	4,848,080	33,495,803	-0.29%
2023-12-18	7.04	7.07	6.94	6.96	6.59	qfq	5,238,200	36,610,392	-0.85%
2023-12-15	7.04	7.09	7.00	7.02	6.65	qfq	4,423,800	31,130,328	-0.28%
2023-12-14	7.15	7.20	7.02	7.04	6.66	qfq	5,432,340	38,506,216	-1.40%
2023-12-13	7.13	7.24	7.05	7.14	6.76	qfq	6,248,840	44,725,389	0.00%
2023-12-12	7.13	7.16	7.04	7.14	6.76	qfq	5,614,708	39,875,264	0.14%
2023-12-11	6.98	7.16	6.96	7.13	6.75	qfq	9,902,863	70,195,107	2.00%
2023-12-08	7.28	7.33	6.96	6.99	6.62	qfq	12,880,900	91,334,278	-3.98%
2023-12-07	7.40	7.40	7.26	7.28	6.89	qfq	10,024,390	73,295,103	-1.89%
2023-12-06	7.38	7.62	7.38	7.42	7.02	qfq	8,270,200	61,905,371	-0.54%
2023-12-05	7.67	7.67	7.43	7.46	7.06	qfq	10,065,555	75,649,475	-2.10%
2023-12-04	7.58	7.67	7.52	7.62	7.21	qfq	8,395,895	63,870,305	0.53%
2023-12-01	7.56	7.60	7.36	7.58	7.18	qfq	11,436,610	85,857,514	0.26%
2023-11-30	7.70	7.70	7.47	7.56	7.16	qfq	12,646,658	95,618,276	-1.82%
2023-11-29	7.77	7.81	7.66	7.70	7.29	qfq	11,573,119	89,318,869	-1.03%
2023-11-28	7.66	7.81	7.59	7.78	7.37	qfq	16,486,591	127,650,255	1.17%
2023-11-27	7.53	7.71	7.50	7.69	7.28	qfq	18,226,786	139,355,423	2.12%
2023-11-24	7.71	7.75	7.50	7.53	7.13	qfq	20,456,554	155,514,056	-3.34%
2023-11-23	7.72	7.86	7.68	7.79	7.37	qfq	22,458,174	173,966,820	1.43%
2023-11-22	7.99	8.13	7.68	7.68	7.27	qfq	41,993,433	328,392,562	-7.47%
2023-11-21	7.91	8.50	7.68	8.30	7.86	qfq	69,020,185	557,372,934	5.06%
2023-11-20	8.45	8.60	7.89	7.90	7.48	qfq	62,925,563	510,163,805	-0.13%
2023-11-17	7.16	7.91	7.14	7.91	7.49	qfq	17,609,559	134,084,739	10.01%
2023-11-16	7.24	7.32	7.16	7.19	6.81	qfq	5,940,660	42,925,087	-0.69%
2023-11-15	7.13	7.27	7.00	7.24	6.85	qfq	8,612,330	61,556,279	2.70%
2023-11-14	7.08	7.10	7.02	7.05	6.67	qfq	4,600,280	32,472,687	-0.42%
2023-11-13	7.08	7.12	6.98	7.08	6.70	qfq	6,166,700	43,554,074	1.14%
2023-11-10	7.01	7.07	6.95	7.00	6.63	qfq	4,856,800	33,979,549	-0.57%
2023-11-09	7.20	7.21	7.02	7.04	6.66	qfq	7,768,300	54,949,650	-1.81%
2023-11-08	7.26	7.34	7.12	7.17	6.79	qfq	7,689,520	55,346,955	-0.97%
2023-11-07	7.15	7.33	7.12	7.24	6.85	qfq	9,319,802	67,562,976	0.98%
2023-11-06	7.19	7.19	7.07	7.17	6.79	qfq	7,046,133	50,207,207	0.84%
2023-11-03	7.12	7.17	7.05	7.11	6.73	qfq	6,706,826	47,730,043	0.57%
2023-11-02	7.10	7.18	7.05	7.07	6.69	qfq	6,795,903	48,265,945	-0.42%
2023-11-01	6.94	7.16	6.92	7.10	6.72	qfq	7,742,960	54,779,175	2.31%
2023-10-31	7.08	7.15	6.92	6.94	6.57	qfq	10,225,537	71,703,763	-2.25%
2023-10-30	7.07	7.25	6.95	7.10	6.72	qfq	13,757,023	98,006,791	0.00%
2023-10-27	6.98	7.33	6.94	7.10	6.72	qfq	17,792,903	127,193,653	1.87%
2023-10-26	6.72	7.06	6.65	6.97	6.60	qfq	11,839,978	81,443,769	2.95%
2023-10-25	6.63	6.80	6.57	6.77	6.41	qfq	6,157,424	41,398,364	2.89%
2023-10-24	6.54	6.66	6.49	6.58	6.23	qfq	4,208,690	27,672,830	1.39%
2023-10-23	6.67	6.78	6.44	6.49	6.14	qfq	5,920,200	38,982,399	-2.41%
2023-10-20	6.62	6.85	6.62	6.65	6.30	qfq	5,877,240	39,475,817	-0.15%
2023-10-19	6.75	6.80	6.64	6.66	6.31	qfq	6,433,920	43,178,058	-2.35%
2023-10-18	6.75	6.92	6.73	6.82	6.46	qfq	7,432,403	50,757,625	-0.15%
2023-10-17	6.92	6.92	6.77	6.83	6.47	qfq	6,522,817	44,480,121	-1.30%
2023-10-16	6.88	7.00	6.86	6.92	6.55	qfq	9,448,757	65,358,406	0.29%
2023-10-13	7.06	7.14	6.83	6.90	6.53	qfq	12,955,962	89,991,025	1.92%
2023-10-12	6.62	6.80	6.61	6.77	6.41	qfq	4,749,200	31,957,674	1.65%
2023-10-11	6.75	6.79	6.61	6.66	6.31	qfq	5,988,920	39,977,254	-1.91%
2023-10-10	6.68	6.80	6.67	6.79	6.43	qfq	7,465,200	50,411,770	1.19%
2023-10-09	6.58	6.75	6.55	6.71	6.35	qfq	6,654,360	44,548,859	1.98%
2023-09-28	6.43	6.65	6.38	6.58	6.23	qfq	4,442,355	29,160,350	2.65%
2023-09-27	6.48	6.51	6.40	6.41	6.07	qfq	3,347,335	21,547,862	-1.38%
2023-09-26	6.56	6.57	6.48	6.50	6.15	qfq	3,964,200	25,824,708	-0.76%
2023-09-25	6.54	6.59	6.49	6.55	6.20	qfq	4,179,900	27,333,241	0.46%
2023-09-22	6.39	6.54	6.32	6.52	6.17	qfq	4,606,660	29,716,551	2.03%
2023-09-21	6.49	6.53	6.33	6.39	6.05	qfq	4,436,600	28,366,295	-1.24%
2023-09-20	6.48	6.63	6.44	6.47	6.13	qfq	4,870,271	31,816,876	-0.46%
2023-09-19	6.65	6.65	6.50	6.50	6.15	qfq	4,593,200	30,050,081	-2.26%
2023-09-18	6.39	6.75	6.38	6.65	6.30	qfq	8,012,700	53,076,062	4.40%
2023-09-15	6.45	6.48	6.33	6.37	6.03	qfq	3,360,940	21,464,569	-0.93%
2023-09-14	6.66	6.66	6.38	6.43	6.09	qfq	4,661,700	30,087,929	-2.28%
2023-09-13	6.72	6.74	6.53	6.58	6.23	qfq	3,143,360	20,766,790	-2.23%
2023-09-12	6.78	6.79	6.69	6.73	6.37	qfq	3,833,190	25,774,280	0.75%
2023-09-11	6.62	6.70	6.47	6.68	6.32	qfq	4,553,800	30,156,666	2.30%
2023-09-08	6.50	6.56	6.47	6.53	6.18	qfq	2,905,200	18,926,274	0.77%
2023-09-07	6.62	6.62	6.48	6.48	6.13	qfq	3,624,800	23,663,083	-1.82%
2023-09-06	6.64	6.64	6.55	6.60	6.25	qfq	2,705,885	17,815,730	0.46%
2023-09-05	6.65	6.65	6.56	6.57	6.22	qfq	2,579,920	17,016,595	-0.76%
2023-09-04	6.58	6.64	6.54	6.62	6.27	qfq	3,991,693	26,320,068	0.91%
2023-09-01	6.60	6.61	6.47	6.56	6.21	qfq	5,001,820	32,738,514	0.15%
2023-08-31	6.65	6.65	6.51	6.55	6.20	qfq	3,325,505	21,785,717	-0.76%
2023-08-30	6.57	6.70	6.56	6.60	6.25	qfq	4,899,000	32,453,391	0.92%
2023-08-29	6.31	6.59	6.29	6.54	6.19	qfq	5,353,265	34,820,495	2.67%
2023-08-28	6.40	6.55	6.34	6.37	6.03	qfq	7,632,060	49,203,026	3.41%
2023-08-25	6.37	6.37	6.14	6.16	5.83	qfq	4,447,665	27,640,122	-2.69%
2023-08-24	6.25	6.44	6.21	6.33	5.99	qfq	4,269,405	26,984,624	-0.16%
2023-08-23	6.41	6.42	6.32	6.34	6.00	qfq	2,950,900	18,778,084	-0.63%
2023-08-22	6.42	6.46	6.26	6.38	6.04	qfq	3,668,620	23,285,916	-0.31%
2023-08-21	6.41	6.57	6.37	6.40	6.06	qfq	3,481,000	22,472,908	0.00%
2023-08-18	6.47	6.52	6.38	6.40	6.06	qfq	3,620,542	23,338,424	-0.78%
2023-08-17	6.29	6.47	6.22	6.45	6.11	qfq	4,269,300	27,069,863	2.54%
2023-08-16	6.41	6.48	6.29	6.29	5.95	qfq	3,710,200	23,674,856	-2.33%
2023-08-15	6.39	6.46	6.33	6.44	6.10	qfq	5,125,580	32,817,809	1.26%
2023-08-14	6.31	6.37	6.24	6.36	6.02	qfq	3,585,200	22,579,937	0.32%
2023-08-11	6.50	6.53	6.34	6.34	6.00	qfq	2,558,700	16,433,659	-2.01%
2023-08-10	6.63	6.63	6.46	6.47	6.13	qfq	3,398,940	22,171,637	-1.52%
2023-08-09	6.61	6.70	6.57	6.57	6.22	qfq	4,203,240	27,769,122	-1.94%
2023-08-08	6.74	6.90	6.70	6.70	6.34	qfq	4,121,400	27,904,617	-0.59%
2023-08-07	6.73	6.79	6.69	6.74	6.38	qfq	2,787,700	18,812,154	0.15%
2023-08-04	6.81	6.81	6.67	6.73	6.37	qfq	3,808,852	25,661,312	-0.88%
2023-08-03	6.78	6.85	6.75	6.79	6.43	qfq	3,421,100	23,249,992	-0.59%
2023-08-02	6.84	6.88	6.76	6.83	6.47	qfq	3,057,000	20,850,454	-0.15%
2023-08-01	6.88	6.92	6.77	6.84	6.48	qfq	3,972,700	27,136,808	-0.58%
2023-07-31	6.87	6.97	6.85	6.88	6.51	qfq	4,745,600	32,684,066	0.44%
2023-07-28	6.74	6.88	6.64	6.85	6.49	qfq	5,352,479	36,400,987	0.88%
2023-07-27	6.73	6.89	6.73	6.79	6.43	qfq	6,711,620	45,820,866	1.65%
2023-07-26	6.78	6.78	6.65	6.68	6.32	qfq	3,095,300	20,768,113	-1.18%
2023-07-25	6.66	6.82	6.59	6.76	6.40	qfq	4,245,400	28,474,991	2.58%
2023-07-24	6.55	6.75	6.48	6.59	6.24	qfq	4,292,360	28,240,957	0.46%
2023-07-21	6.62	6.68	6.51	6.56	6.21	qfq	4,192,400	27,546,479	-0.91%
2023-07-20	6.80	6.84	6.60	6.62	6.27	qfq	4,129,900	27,704,149	-2.22%
2023-07-19	6.71	6.82	6.71	6.77	6.41	qfq	4,398,160	29,804,538	-0.15%
2023-07-18	6.71	6.82	6.65	6.78	6.42	qfq	4,418,474	29,802,300	1.65%
2023-07-17	6.75	6.75	6.63	6.67	6.31	qfq	4,644,200	31,004,047	-0.60%