SECURITY DETAIL · RAW DATA

亚振家居603389.SH

ASSECNYSTOCK

最近收盘价47.302026-07-17

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）3,698,120

成交额（元）177,823,201

日线记录695

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 695 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 695 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	50.72	51.80	46.00	47.30	47.30	qfq	3,698,120	177,823,201	-7.42%
2026-07-16	50.74	52.65	50.10	51.09	51.09	qfq	1,841,000	94,808,031	-1.18%
2026-07-15	55.31	55.31	51.31	51.70	51.70	qfq	1,957,060	103,611,558	-6.51%
2026-07-14	55.20	56.20	54.78	55.30	55.30	qfq	1,137,600	63,165,163	0.04%
2026-07-13	58.00	58.70	54.88	55.28	55.28	qfq	1,884,560	106,349,597	-4.66%
2026-07-10	60.00	61.15	57.70	57.98	57.98	qfq	2,234,400	133,310,676	-3.82%
2026-07-09	59.20	61.88	57.79	60.28	60.28	qfq	2,791,680	166,452,629	2.83%
2026-07-08	57.70	60.00	56.63	58.62	58.62	qfq	1,948,940	113,295,274	1.49%
2026-07-07	57.23	59.50	56.62	57.76	57.76	qfq	1,031,297	59,687,539	-0.41%
2026-07-06	58.00	58.65	54.76	58.00	58.00	qfq	2,584,539	146,346,059	0.02%
2026-07-03	62.81	62.87	57.48	57.99	57.99	qfq	3,231,600	191,850,034	-5.86%
2026-07-02	56.70	62.74	56.70	61.60	61.60	qfq	3,709,840	227,094,560	4.92%
2026-07-01	61.00	62.96	54.33	58.71	58.71	qfq	4,607,280	273,014,567	-2.26%
2026-06-29	57.22	60.07	57.22	60.07	60.07	qfq	2,449,200	146,647,486	5.00%
2026-06-26	57.50	59.80	57.20	57.21	57.21	qfq	1,201,900	69,989,294	-1.40%
2026-06-25	58.75	58.99	57.64	58.02	58.02	qfq	940,220	54,648,510	-1.24%
2026-06-24	59.36	60.98	58.38	58.75	58.75	qfq	702,720	41,678,911	-0.93%
2026-06-23	61.05	61.75	59.03	59.30	59.30	qfq	1,078,100	64,549,683	-2.87%
2026-06-22	61.71	62.75	60.22	61.05	61.05	qfq	1,209,389	73,870,480	-0.36%
2026-06-18	58.99	61.27	57.55	61.27	61.27	qfq	1,659,260	99,930,283	5.00%
2026-06-17	60.00	60.00	57.97	58.35	58.35	qfq	792,700	46,511,150	-2.42%
2026-06-16	59.77	60.00	57.35	59.80	59.80	qfq	970,909	56,979,738	1.24%
2026-06-15	59.30	60.50	58.58	59.07	59.07	qfq	851,200	50,396,942	-0.56%
2026-06-12	59.26	60.55	58.50	59.40	59.40	qfq	812,000	48,485,175	2.68%
2026-06-11	57.42	58.40	57.11	57.85	57.85	qfq	634,500	36,437,024	-0.26%
2026-06-10	58.89	59.23	57.90	58.00	58.00	qfq	677,600	39,554,204	-1.71%
2026-06-09	57.83	59.95	57.51	59.01	59.01	qfq	1,138,600	66,857,837	1.99%
2026-06-08	58.10	59.40	57.74	57.86	57.86	qfq	1,011,720	58,982,728	-3.90%
2026-06-05	63.10	63.10	60.00	60.21	60.21	qfq	916,600	56,170,051	-3.68%
2026-06-04	62.04	64.10	62.04	62.51	62.51	qfq	889,140	56,094,626	-2.25%
2026-06-03	65.92	66.10	63.01	63.95	63.95	qfq	2,031,304	130,574,348	-0.53%
2026-06-02	61.33	64.29	61.33	64.29	64.29	qfq	1,000,820	63,493,284	5.00%
2026-06-01	59.37	61.92	58.00	61.23	61.23	qfq	1,485,026	89,298,649	3.60%
2026-05-29	59.44	60.39	57.65	59.10	59.10	qfq	1,452,295	85,835,050	0.15%
2026-05-28	60.41	60.82	59.00	59.01	59.01	qfq	973,780	58,017,192	-2.99%
2026-05-27	61.20	62.68	59.90	60.83	60.83	qfq	1,503,580	91,819,691	-0.60%
2026-05-26	59.97	61.80	57.20	61.20	61.20	qfq	1,883,480	112,313,288	2.00%
2026-05-25	63.00	63.40	59.76	60.00	60.00	qfq	2,030,160	123,413,597	-4.61%
2026-05-22	63.19	63.80	61.50	62.90	62.90	qfq	1,241,779	78,012,349	-0.36%
2026-05-21	63.00	64.85	62.59	63.13	63.13	qfq	1,957,380	124,220,195	1.25%
2026-05-20	59.95	65.82	59.95	62.35	62.35	qfq	3,329,300	204,373,300	-1.20%
2026-05-19	65.00	65.13	63.11	63.11	63.11	qfq	881,600	55,914,658	-5.00%
2026-05-18	70.97	71.80	66.43	66.43	66.43	qfq	3,175,600	218,311,951	-5.01%
2026-05-15	66.35	69.93	66.35	69.93	69.93	qfq	2,529,474	174,967,844	5.00%
2026-05-14	66.77	67.50	65.60	66.60	66.60	qfq	1,946,580	128,600,858	0.27%
2026-05-13	67.79	68.00	65.40	66.42	66.42	qfq	1,763,960	117,653,066	-1.95%
2026-05-12	67.99	69.10	67.01	67.74	67.74	qfq	2,017,000	137,207,780	1.12%
2026-05-11	67.40	67.45	65.27	66.99	66.99	qfq	2,172,500	144,137,334	1.30%
2026-05-08	67.54	67.75	66.00	66.13	66.13	qfq	1,729,300	115,014,076	-0.63%
2026-05-07	65.80	67.99	65.01	66.55	66.55	qfq	2,912,019	193,769,641	2.53%
2026-05-06	63.50	64.91	63.02	64.91	64.91	qfq	1,117,094	72,154,144	5.00%
2026-04-30	61.70	61.82	58.81	61.82	61.82	qfq	2,946,914	178,388,896	4.99%
2026-04-29	55.30	58.92	55.30	58.88	58.88	qfq	1,973,753	114,213,874	4.56%
2026-04-28	54.07	56.87	51.50	56.31	56.31	qfq	2,583,500	140,168,119	3.97%
2026-04-27	54.53	55.99	53.00	54.16	54.16	qfq	2,407,400	131,626,134	1.54%
2026-04-24	51.27	53.34	51.20	53.34	53.34	qfq	3,670,340	194,269,778	5.00%
2026-04-23	51.20	52.40	50.65	50.80	50.80	qfq	1,516,420	78,292,910	-1.09%
2026-04-22	51.79	51.87	49.00	51.36	51.36	qfq	1,793,500	90,870,980	-0.23%
2026-04-21	52.18	52.81	50.90	51.48	51.48	qfq	1,569,100	81,269,407	-0.92%
2026-04-20	49.90	53.38	49.89	51.96	51.96	qfq	2,434,400	127,642,590	1.72%
2026-04-17	49.22	51.20	48.93	51.08	51.08	qfq	1,945,440	98,130,734	4.72%
2026-04-16	48.75	49.80	48.20	48.78	48.78	qfq	1,403,280	68,541,223	0.06%
2026-04-15	49.51	49.90	47.70	48.75	48.75	qfq	2,366,720	115,096,948	-0.02%
2026-04-14	47.55	48.76	47.55	48.76	48.76	qfq	3,418,975	165,064,940	5.00%
2026-04-13	43.79	46.44	43.71	46.44	46.44	qfq	1,918,089	87,687,492	5.00%
2026-04-10	42.21	44.25	42.21	44.23	44.23	qfq	2,151,640	94,723,519	4.96%
2026-04-09	42.08	42.66	41.71	42.14	42.14	qfq	789,100	33,291,636	0.00%
2026-04-08	42.00	42.58	41.74	42.14	42.14	qfq	881,320	37,273,888	0.96%
2026-04-07	41.90	42.00	41.15	41.74	41.74	qfq	663,060	27,612,999	0.14%
2026-04-03	42.69	42.69	41.50	41.68	41.68	qfq	695,220	29,006,177	-1.28%
2026-04-02	43.33	43.33	42.00	42.22	42.22	qfq	905,300	38,589,363	-2.58%
2026-04-01	43.30	43.63	43.01	43.34	43.34	qfq	718,097	31,055,897	0.63%
2026-03-31	43.89	44.18	42.90	43.07	43.07	qfq	1,181,200	51,148,132	-1.87%
2026-03-30	41.85	44.00	41.85	43.89	43.89	qfq	1,716,660	74,559,159	3.59%
2026-03-27	40.89	42.88	40.56	42.37	42.37	qfq	1,261,820	52,794,753	2.39%
2026-03-26	41.26	42.98	40.23	41.38	41.38	qfq	1,559,960	65,092,522	0.93%
2026-03-25	40.74	41.40	40.00	41.00	41.00	qfq	765,220	31,066,633	0.07%
2026-03-24	42.40	42.45	39.52	40.97	40.97	qfq	1,667,960	67,485,350	-1.18%
2026-03-23	42.94	42.94	41.46	41.46	41.46	qfq	1,225,400	51,476,359	-4.65%
2026-03-20	43.11	43.85	42.75	43.48	43.48	qfq	1,125,620	48,524,376	-0.64%
2026-03-19	42.75	43.79	41.23	43.76	43.76	qfq	2,462,720	104,012,944	0.83%
2026-03-18	42.86	43.88	42.70	43.40	43.40	qfq	1,054,100	45,728,029	2.07%
2026-03-17	43.11	43.50	42.03	42.52	42.52	qfq	964,600	41,256,655	-1.51%
2026-03-16	43.41	44.27	42.53	43.17	43.17	qfq	1,225,840	52,947,249	-0.53%
2026-03-13	43.99	43.99	43.25	43.40	43.40	qfq	875,442	38,158,816	-0.46%
2026-03-12	43.70	44.18	42.89	43.60	43.60	qfq	1,238,020	53,951,362	-0.21%
2026-03-11	42.30	44.00	41.50	43.69	43.69	qfq	1,584,682	66,956,530	2.92%
2026-03-10	43.29	43.29	42.13	42.45	42.45	qfq	848,020	36,169,901	0.00%
2026-03-09	41.79	42.89	41.56	42.45	42.45	qfq	1,008,900	42,655,440	-1.53%
2026-03-06	43.70	44.47	43.03	43.11	43.11	qfq	1,084,920	47,380,360	-2.02%
2026-03-05	44.43	45.44	43.77	44.00	44.00	qfq	974,000	43,300,992	0.96%
2026-03-04	41.60	44.50	41.60	43.58	43.58	qfq	1,260,440	54,684,954	0.16%
2026-03-03	44.96	45.80	43.51	43.51	43.51	qfq	2,005,920	88,401,403	-5.00%
2026-03-02	47.50	47.51	45.33	45.80	45.80	qfq	1,875,200	86,232,609	-4.02%
2026-02-27	48.01	48.60	47.61	47.72	47.72	qfq	1,345,420	64,435,730	-1.12%
2026-02-26	47.99	48.99	46.93	48.26	48.26	qfq	1,539,000	73,636,200	0.44%
2026-02-25	48.00	48.40	46.80	48.05	48.05	qfq	2,561,800	122,351,015	3.94%
2026-02-24	44.80	46.23	44.26	46.23	46.23	qfq	1,017,900	46,486,874	5.00%
2026-02-13	45.00	45.40	43.00	44.03	44.03	qfq	2,126,740	94,610,753	1.29%
2026-02-12	41.80	43.47	41.48	43.47	43.47	qfq	1,303,060	55,650,503	5.00%
2026-02-11	42.63	43.25	41.20	41.40	41.40	qfq	1,750,260	73,769,577	-2.50%
2026-02-10	44.90	45.40	42.46	42.46	42.46	qfq	2,495,700	108,373,082	-4.97%
2026-02-09	44.01	45.58	43.70	44.68	44.68	qfq	1,608,220	71,517,402	-1.80%
2026-02-06	47.00	47.18	45.00	45.50	45.50	qfq	1,447,700	66,775,883	0.04%
2026-02-05	45.02	46.59	44.69	45.48	45.48	qfq	1,314,340	59,984,848	1.02%
2026-02-04	46.00	46.55	44.35	45.02	45.02	qfq	1,512,520	68,411,747	-3.29%
2026-02-03	48.96	49.50	46.55	46.55	46.55	qfq	2,845,620	134,411,735	-5.00%
2026-02-02	50.35	51.50	48.85	49.00	49.00	qfq	2,026,760	101,631,387	-0.26%
2026-01-30	49.50	50.50	48.10	49.13	49.13	qfq	1,335,073	65,679,031	0.06%
2026-01-29	49.10	51.50	49.10	49.10	49.10	qfq	1,484,920	74,424,209	-2.71%
2026-01-28	50.00	50.96	48.62	50.47	50.47	qfq	1,710,740	85,520,179	1.35%
2026-01-27	48.71	50.66	48.68	49.80	49.80	qfq	1,124,260	56,053,018	2.26%
2026-01-26	46.27	48.96	46.20	48.70	48.70	qfq	1,437,440	68,750,000	1.04%
2026-01-23	48.50	49.88	48.00	48.20	48.20	qfq	2,185,740	106,569,904	-3.48%
2026-01-22	51.00	51.80	49.71	49.94	49.94	qfq	2,264,282	114,394,445	-3.31%
2026-01-21	49.50	51.65	49.50	51.65	51.65	qfq	2,844,302	146,103,737	5.00%
2026-01-20	48.00	49.30	47.20	49.19	49.19	qfq	1,576,820	76,892,913	2.93%
2026-01-19	48.20	49.45	46.12	47.79	47.79	qfq	2,102,920	100,693,014	-1.20%
2026-01-16	46.07	48.37	45.60	48.37	48.37	qfq	2,683,400	128,037,208	4.99%
2026-01-15	45.00	46.60	44.20	46.07	46.07	qfq	1,737,520	79,340,926	3.20%
2026-01-14	44.89	45.94	43.57	44.64	44.64	qfq	2,295,120	102,399,179	-1.63%
2026-01-13	45.34	47.29	45.30	45.38	45.38	qfq	2,297,520	105,678,570	0.09%
2026-01-12	42.10	45.34	41.02	45.34	45.34	qfq	4,462,160	186,861,239	5.00%
2026-01-09	45.20	45.41	43.18	43.18	43.18	qfq	4,023,460	175,052,495	-4.99%
2026-01-08	45.98	46.45	43.90	45.45	45.45	qfq	2,614,693	117,719,872	1.16%
2026-01-07	45.85	46.12	44.49	44.93	44.93	qfq	2,397,240	108,179,397	-2.01%
2026-01-06	46.20	46.62	44.50	45.85	45.85	qfq	2,496,180	114,682,259	0.99%
2026-01-05	45.16	47.42	43.99	45.40	45.40	qfq	3,536,675	162,991,253	0.53%
2025-12-31	48.20	49.77	45.16	45.16	45.16	qfq	4,180,455	195,667,638	-5.01%
2025-12-30	45.50	47.54	45.30	47.54	47.54	qfq	2,289,942	107,051,946	4.99%
2025-12-29	43.03	45.60	43.03	45.28	45.28	qfq	2,609,410	116,644,075	4.09%
2025-12-26	44.00	45.15	40.97	43.50	43.50	qfq	4,675,450	206,131,328	1.16%
2025-12-25	42.49	43.00	41.76	43.00	43.00	qfq	1,717,820	73,566,549	5.01%
2025-12-24	38.30	40.95	38.30	40.95	40.95	qfq	2,864,460	116,320,032	5.00%
2025-12-23	38.20	39.20	37.80	39.00	39.00	qfq	2,228,280	86,462,784	4.00%
2025-12-22	35.60	38.42	35.60	37.50	37.50	qfq	3,450,840	129,862,765	2.46%
2025-12-19	36.60	36.60	34.50	36.60	36.60	qfq	4,684,060	170,346,596	4.99%
2025-12-18	34.86	34.86	34.86	34.86	34.86	qfq	110,700	3,859,002	5.00%
2025-12-17	30.04	33.20	30.04	33.20	33.20	qfq	3,668,000	112,674,245	5.00%
2025-12-16	31.62	31.62	31.62	31.62	31.62	qfq	1,129,900	35,727,438	-4.99%
2025-12-15	33.28	33.28	33.28	33.28	33.28	qfq	1,079,900	35,939,072	-5.00%
2025-12-12	35.03	35.94	35.03	35.03	35.03	qfq	2,354,500	82,802,080	-4.99%
2025-12-11	36.87	37.42	36.87	36.87	36.87	qfq	1,602,860	59,159,556	-5.00%
2025-12-10	39.02	39.39	38.81	38.81	38.81	qfq	1,216,100	47,259,870	-4.99%
2025-12-09	41.00	41.39	40.27	40.85	40.85	qfq	1,272,740	51,805,954	0.86%
2025-12-08	39.81	40.88	39.62	40.50	40.50	qfq	1,414,080	56,788,330	1.35%
2025-12-05	39.00	40.20	38.93	39.96	39.96	qfq	1,338,620	52,982,738	1.94%
2025-12-04	40.71	41.10	39.12	39.20	39.20	qfq	1,766,760	69,892,454	-3.71%
2025-12-03	41.00	42.72	40.49	40.71	40.71	qfq	2,606,820	107,915,273	0.00%
2025-12-02	40.71	40.71	40.03	40.71	40.71	qfq	1,505,800	61,285,871	5.00%
2025-12-01	40.10	41.20	38.77	38.77	38.77	qfq	3,272,100	129,798,416	-5.00%
2025-11-28	39.98	41.94	39.02	40.81	40.81	qfq	3,674,562	146,760,810	-0.63%
2025-11-27	42.00	42.00	41.07	41.07	41.07	qfq	2,275,600	93,647,941	-5.00%
2025-11-26	43.51	44.50	43.23	43.23	43.23	qfq	3,116,300	135,261,982	-4.99%
2025-11-25	43.20	45.50	43.12	45.50	45.50	qfq	2,276,440	102,500,734	4.96%
2025-11-24	42.00	43.99	41.20	43.35	43.35	qfq	2,383,774	101,391,327	0.49%
2025-11-21	44.60	45.95	43.11	43.14	43.14	qfq	2,243,974	99,278,407	-4.77%
2025-11-20	44.93	46.99	44.93	45.30	45.30	qfq	1,673,120	77,026,534	-0.33%
2025-11-19	45.29	46.49	43.00	45.45	45.45	qfq	3,180,760	140,657,119	0.44%
2025-11-18	44.11	45.60	43.60	45.25	45.25	qfq	3,075,900	135,829,348	-1.39%
2025-11-17	48.28	48.28	45.89	45.89	45.89	qfq	3,232,420	148,947,822	-4.99%
2025-11-14	49.00	49.25	47.57	48.30	48.30	qfq	2,200,500	106,598,407	1.24%
2025-11-13	45.50	48.40	45.14	47.71	47.71	qfq	3,717,510	172,767,447	0.40%
2025-11-12	48.88	49.90	47.52	47.52	47.52	qfq	3,260,000	157,063,006	-5.00%
2025-11-11	48.72	50.02	48.10	50.02	50.02	qfq	3,083,160	152,879,874	5.00%
2025-11-10	46.15	47.87	45.70	47.64	47.64	qfq	2,845,440	133,432,665	4.47%
2025-11-07	46.91	47.47	45.51	45.60	45.60	qfq	2,468,680	114,434,444	-1.21%
2025-11-06	47.77	47.87	44.77	46.16	46.16	qfq	2,878,540	132,618,443	-1.30%
2025-11-05	44.55	46.77	44.54	46.77	46.77	qfq	4,036,100	186,329,722	5.01%
2025-11-04	44.00	44.54	42.50	44.54	44.54	qfq	3,344,160	145,957,864	5.00%
2025-11-03	42.42	43.98	42.42	42.42	42.42	qfq	3,647,660	155,406,470	-4.99%
2025-10-31	44.65	46.28	44.65	44.65	44.65	qfq	5,140,434	231,813,772	-5.00%
2025-10-30	46.95	48.30	44.16	47.00	47.00	qfq	4,728,760	220,665,605	1.82%
2025-10-29	45.97	47.87	45.84	46.16	46.16	qfq	5,001,715	231,816,323	-4.33%
2025-10-28	45.60	48.55	45.00	48.25	48.25	qfq	4,592,155	217,970,193	3.70%
2025-10-27	45.88	47.16	45.00	46.53	46.53	qfq	5,959,740	276,398,020	3.61%
2025-10-24	43.15	44.91	43.15	44.91	44.91	qfq	5,029,580	224,020,598	5.00%
2025-10-23	44.00	44.85	42.61	42.77	42.77	qfq	4,963,880	218,001,456	0.00%
2025-10-22	40.73	42.77	40.29	42.77	42.77	qfq	5,634,207	234,763,714	5.01%
2025-10-21	37.39	40.73	37.39	40.73	40.73	qfq	5,108,720	201,098,364	5.00%
2025-10-20	38.79	38.79	38.79	38.79	38.79	qfq	911,100	35,341,569	-5.00%
2025-10-17	40.83	40.83	40.83	40.83	40.83	qfq	1,093,100	44,631,273	-5.00%
2025-10-16	40.99	43.04	40.99	42.98	42.98	qfq	7,284,274	309,912,717	4.85%
2025-10-15	40.99	40.99	39.87	40.99	40.99	qfq	4,068,300	165,654,073	4.99%
2025-10-14	39.04	39.04	39.03	39.04	39.04	qfq	1,292,520	50,459,588	5.00%
2025-10-13	35.39	37.18	33.89	37.18	37.18	qfq	3,542,400	127,925,276	5.00%
2025-10-10	36.00	37.99	34.49	35.41	35.41	qfq	7,313,647	259,665,361	-2.48%
2025-10-09	37.99	39.75	36.27	36.31	36.31	qfq	8,787,367	331,451,259	-4.90%
2025-09-30	35.59	38.33	35.50	38.18	38.18	qfq	6,714,810	251,643,377	4.60%
2025-09-29	35.50	36.67	35.49	36.50	36.50	qfq	5,733,700	209,054,363	4.52%
2025-09-26	32.85	34.92	32.45	34.92	34.92	qfq	4,131,410	140,552,882	4.99%
2025-09-25	33.30	33.31	31.50	33.26	33.26	qfq	5,616,530	184,572,747	4.82%
2025-09-24	31.00	31.73	30.53	31.73	31.73	qfq	1,821,070	57,225,706	5.00%
2025-09-23	33.36	33.36	30.18	30.22	30.22	qfq	8,916,280	278,365,161	-4.88%
2025-09-22	31.77	31.77	31.02	31.77	31.77	qfq	2,060,319	65,371,190	4.99%
2025-09-19	30.00	30.26	29.88	30.26	30.26	qfq	3,785,980	114,325,205	5.00%
2025-09-18	28.82	28.82	28.60	28.82	28.82	qfq	3,259,920	93,933,617	4.99%
2025-09-17	27.34	27.75	26.31	27.45	27.45	qfq	2,865,603	77,273,248	0.92%
2025-09-16	27.64	28.00	26.86	27.20	27.20	qfq	3,310,560	90,947,021	0.18%
2025-09-15	25.92	27.44	25.70	27.15	27.15	qfq	3,101,655	83,246,776	3.31%
2025-09-12	25.98	26.59	25.50	26.28	26.28	qfq	2,649,194	68,915,017	2.34%
2025-09-11	26.10	26.98	25.00	25.68	25.68	qfq	4,041,182	105,337,620	-1.04%
2025-09-10	25.20	25.95	25.02	25.95	25.95	qfq	2,961,538	76,378,238	5.02%
2025-09-09	23.50	24.71	22.90	24.71	24.71	qfq	3,217,015	77,372,852	5.01%
2025-09-08	22.60	24.39	22.22	23.53	23.53	qfq	3,928,363	91,450,109	0.64%
2025-09-05	23.38	23.38	23.38	23.38	23.38	qfq	946,000	22,117,480	-5.00%
2025-09-04	24.82	25.38	24.61	24.61	24.61	qfq	2,244,080	55,439,165	-5.02%
2025-09-03	24.30	25.91	23.50	25.91	25.91	qfq	4,620,100	114,688,863	4.98%
2025-09-02	26.30	26.30	24.68	24.68	24.68	qfq	3,605,888	90,515,995	-5.00%
2025-09-01	26.83	26.85	25.47	25.98	25.98	qfq	3,385,020	87,763,651	1.29%
2025-08-29	25.82	26.55	25.65	25.65	25.65	qfq	3,736,460	96,332,387	-5.00%
2025-08-28	26.91	28.32	26.91	27.00	27.00	qfq	5,230,700	142,053,838	-4.69%
2025-08-27	28.65	28.65	27.00	28.33	28.33	qfq	6,919,080	193,357,527	3.81%
2025-08-26	27.00	27.29	26.50	27.29	27.29	qfq	1,549,734	42,017,129	5.00%
2025-08-25	26.50	27.00	25.99	25.99	25.99	qfq	5,270,420	137,727,103	-5.01%
2025-08-22	30.21	30.21	27.33	27.36	27.36	qfq	11,975,300	346,682,058	-4.90%
2025-08-21	28.77	28.77	28.77	28.77	28.77	qfq	734,287	21,125,437	5.00%
2025-08-06	27.28	27.41	25.19	27.40	27.40	qfq	13,556,834	365,763,450	4.98%
2025-08-05	26.10	26.10	26.10	26.10	26.10	qfq	307,120	8,015,832	4.99%
2025-08-04	24.86	24.86	24.86	24.86	24.86	qfq	159,280	3,959,701	4.98%
2025-08-01	23.68	23.68	23.68	23.68	23.68	qfq	442,900	10,487,872	5.01%
2025-07-31	22.55	22.55	22.55	22.55	22.55	qfq	229,820	5,182,441	4.98%
2025-07-30	19.81	21.48	19.81	21.48	21.48	qfq	4,761,154	98,240,025	4.99%
2025-07-29	20.58	21.50	20.46	20.46	20.46	qfq	4,416,540	91,263,885	-5.01%
2025-07-28	22.50	22.51	21.54	21.54	21.54	qfq	5,322,480	115,423,699	-4.98%
2025-07-25	23.90	24.50	22.61	22.67	22.67	qfq	7,967,760	184,130,236	-4.75%
2025-07-24	25.75	25.80	23.78	23.80	23.80	qfq	6,722,620	162,747,813	-4.91%
2025-07-23	22.65	25.03	22.65	25.03	25.03	qfq	6,431,019	155,957,140	4.99%
2025-07-22	23.84	23.84	22.88	23.84	23.84	qfq	4,224,640	100,411,770	5.02%
2025-07-21	22.70	22.70	22.70	22.70	22.70	qfq	919,880	20,881,276	5.00%
2025-07-15	21.00	21.62	20.00	21.62	21.62	qfq	6,004,508	127,764,332	5.00%
2025-07-14	20.59	20.59	18.89	20.59	20.59	qfq	5,864,448	118,558,315	5.00%
2025-07-11	19.61	19.61	19.61	19.61	19.61	qfq	1,264,080	24,788,609	4.98%
2025-07-09	17.81	18.68	17.81	18.68	18.68	qfq	10,720,740	198,509,902	5.00%
2025-07-08	19.67	19.67	17.79	17.79	17.79	qfq	6,285,120	118,036,205	-5.02%
2025-07-07	18.73	18.73	18.73	18.73	18.73	qfq	710,640	13,310,287	4.99%
2025-07-04	17.70	17.84	17.38	17.84	17.84	qfq	3,831,579	68,111,608	5.00%
2025-06-26	16.70	16.99	16.50	16.99	16.99	qfq	6,839,600	115,521,242	5.01%
2025-06-25	16.18	16.18	16.18	16.18	16.18	qfq	131,980	2,135,436	5.00%
2025-06-24	15.41	15.41	15.41	15.41	15.41	qfq	767,560	11,828,100	4.97%
2025-06-23	14.10	14.68	14.05	14.68	14.68	qfq	9,309,350	135,057,756	5.01%
2025-06-20	13.31	13.98	13.30	13.98	13.98	qfq	4,967,020	68,701,666	5.03%
2025-06-19	13.90	14.26	13.31	13.31	13.31	qfq	6,928,919	94,040,162	-5.00%
2025-06-18	13.47	14.28	12.92	14.01	14.01	qfq	10,845,860	149,329,170	3.01%
2025-06-17	13.60	13.60	13.60	13.60	13.60	qfq	1,253,740	17,050,864	5.02%
2025-06-11	12.55	12.95	12.30	12.95	12.95	qfq	5,065,204	64,923,140	5.03%
2025-06-10	11.86	12.33	11.80	12.33	12.33	qfq	9,230,134	112,306,027	5.03%
2025-06-09	11.23	11.75	11.22	11.74	11.74	qfq	6,900,957	80,124,006	4.92%
2025-06-06	10.73	11.24	10.60	11.19	11.19	qfq	10,314,760	114,034,468	4.58%
2025-06-05	11.20	11.44	10.70	10.70	10.70	qfq	6,274,020	68,511,791	-4.97%
2025-06-04	11.60	11.80	11.15	11.26	11.26	qfq	8,953,788	102,265,938	-3.01%
2025-06-03	12.41	12.41	11.27	11.61	11.61	qfq	12,843,908	155,201,050	-1.78%
2025-05-30	11.02	11.82	11.02	11.82	11.82	qfq	8,113,388	93,075,225	4.97%
2025-05-29	11.60	11.79	11.26	11.26	11.26	qfq	10,933,254	123,561,226	-4.98%
2025-05-28	12.27	12.27	11.56	11.85	11.85	qfq	14,949,174	179,826,296	1.37%
2025-05-27	11.69	11.69	11.69	11.69	11.69	qfq	227,520	2,659,709	5.03%
2025-05-26	10.92	11.13	10.92	11.13	11.13	qfq	1,977,120	21,863,258	5.00%
2025-05-23	11.00	11.36	10.44	10.60	10.60	qfq	13,948,700	151,549,749	-2.39%
2025-05-22	10.20	10.86	10.20	10.86	10.86	qfq	15,546,980	167,461,725	5.03%
2025-05-21	9.57	10.55	9.57	10.34	10.34	qfq	14,042,740	141,330,824	2.68%
2025-05-20	9.97	10.46	9.50	10.07	10.07	qfq	21,678,811	217,328,618	1.10%
2025-05-19	9.96	9.96	9.80	9.96	9.96	qfq	3,481,680	34,668,357	4.95%
2025-05-16	9.49	9.49	9.04	9.49	9.49	qfq	11,482,342	108,531,492	4.98%
2025-05-15	9.04	9.04	9.04	9.04	9.04	qfq	457,020	4,131,461	4.99%
2025-05-14	8.61	8.61	8.51	8.61	8.61	qfq	3,655,700	31,460,427	5.00%
2025-05-13	7.92	8.20	7.82	8.20	8.20	qfq	11,430,380	93,217,440	4.99%
2025-05-12	7.81	7.81	7.21	7.81	7.81	qfq	25,834,979	199,537,728	4.97%
2025-05-09	7.44	7.44	7.44	7.44	7.44	qfq	2,995,033	22,283,046	4.94%
2025-05-08	7.09	7.09	7.09	7.09	7.09	qfq	356,000	2,524,040	5.04%
2025-05-07	6.75	6.75	6.75	6.75	6.75	qfq	514,853	3,475,258	4.98%
2025-05-06	6.43	6.43	6.43	6.43	6.43	qfq	6,471,660	41,612,774	5.07%
2025-04-29	6.50	6.57	6.06	6.12	6.12	qfq	15,124,840	95,363,865	-7.97%
2025-04-28	6.58	6.91	6.41	6.65	6.65	qfq	20,082,740	134,615,591	1.06%
2025-04-25	6.30	7.45	6.26	6.58	6.58	qfq	26,955,080	180,956,346	-5.19%
2025-04-17	6.32	6.94	6.29	6.94	6.94	qfq	14,619,920	98,212,705	9.98%
2025-04-16	6.19	6.52	6.08	6.31	6.31	qfq	13,871,944	87,557,313	1.94%
2025-04-15	5.88	6.25	5.80	6.19	6.19	qfq	13,988,492	84,246,249	5.81%
2025-04-14	5.85	6.05	5.79	5.85	5.85	qfq	11,658,288	68,912,691	0.00%
2025-04-11	5.65	6.09	5.54	5.85	5.85	qfq	20,455,560	120,966,028	1.39%
2025-04-10	5.32	5.81	5.32	5.77	5.77	qfq	23,758,280	134,693,151	9.28%
2025-04-09	4.91	5.36	4.71	5.28	5.28	qfq	16,118,428	82,741,652	5.18%
2025-04-08	4.45	5.14	4.45	5.02	5.02	qfq	16,677,740	83,276,183	7.49%
2025-04-07	4.96	4.98	4.67	4.67	4.67	qfq	6,590,840	31,141,826	-10.02%
2025-04-03	5.20	5.26	5.12	5.19	5.19	qfq	7,866,600	40,860,702	-2.81%
2025-04-02	5.12	5.63	5.06	5.34	5.34	qfq	13,205,300	70,124,397	4.30%
2025-04-01	5.04	5.17	5.02	5.12	5.12	qfq	4,857,357	24,867,776	2.61%
2025-03-31	5.10	5.14	4.95	4.99	4.99	qfq	4,062,103	20,338,091	-1.96%
2025-03-28	5.18	5.22	5.07	5.09	5.09	qfq	3,975,621	20,392,741	-2.49%
2025-03-27	5.33	5.34	5.16	5.22	5.22	qfq	4,016,900	20,984,754	-2.43%
2025-03-26	5.20	5.38	5.19	5.35	5.35	qfq	4,104,100	21,867,527	2.10%
2025-03-25	5.34	5.35	5.17	5.24	5.24	qfq	4,325,320	22,674,875	-1.50%
2025-03-24	5.48	5.53	5.22	5.32	5.32	qfq	6,496,680	34,806,113	-3.27%
2025-03-21	5.61	5.63	5.48	5.50	5.50	qfq	5,601,120	31,032,764	-2.65%
2025-03-20	5.71	5.71	5.63	5.65	5.65	qfq	4,622,240	26,180,534	-1.22%
2025-03-19	5.83	5.83	5.67	5.72	5.72	qfq	6,566,500	37,688,010	-2.39%
2025-03-18	5.89	5.95	5.78	5.86	5.86	qfq	6,953,000	40,530,442	-0.51%
2025-03-17	5.94	5.98	5.85	5.89	5.89	qfq	7,690,622	45,361,200	0.51%
2025-03-14	5.85	5.89	5.73	5.86	5.86	qfq	6,409,437	37,268,503	0.69%
2025-03-13	5.93	5.94	5.76	5.82	5.82	qfq	6,425,170	37,498,481	-2.02%
2025-03-12	5.95	6.08	5.93	5.94	5.94	qfq	6,526,700	39,057,169	0.17%
2025-03-11	5.90	6.05	5.84	5.93	5.93	qfq	8,843,070	52,378,691	-2.15%
2025-03-10	5.76	6.18	5.60	6.06	6.06	qfq	16,322,500	96,955,026	2.19%
2025-03-07	6.09	6.19	5.93	5.93	5.93	qfq	9,164,740	55,144,603	-3.10%
2025-03-06	6.07	6.15	5.90	6.12	6.12	qfq	12,574,240	76,279,363	0.49%
2025-03-05	6.45	6.47	5.78	6.09	6.09	qfq	17,916,800	108,246,625	-4.99%
2025-03-04	6.56	6.78	6.39	6.41	6.41	qfq	14,328,340	93,401,563	-4.19%
2025-03-03	6.55	6.83	6.36	6.69	6.69	qfq	14,851,232	98,810,951	0.00%
2025-02-28	6.69	6.94	6.48	6.69	6.69	qfq	18,845,480	125,182,176	-1.47%
2025-02-27	6.45	6.98	6.35	6.79	6.79	qfq	27,075,440	179,162,202	4.46%
2025-02-26	6.47	7.02	6.23	6.50	6.50	qfq	30,681,180	199,116,194	0.78%
2025-02-25	5.88	6.45	5.80	6.45	6.45	qfq	17,085,720	107,396,578	10.07%
2025-02-24	5.80	6.00	5.68	5.86	5.86	qfq	11,175,048	65,358,715	-0.17%
2025-02-21	5.83	5.88	5.71	5.87	5.87	qfq	10,380,219	60,194,061	0.69%
2025-02-20	5.93	5.98	5.81	5.83	5.83	qfq	10,444,057	61,264,888	-2.18%
2025-02-19	5.91	5.98	5.75	5.96	5.96	qfq	16,253,479	95,375,190	-2.13%
2025-02-18	6.00	6.20	5.71	6.09	6.09	qfq	29,124,818	174,778,000	4.28%
2025-02-17	5.55	5.84	5.50	5.84	5.84	qfq	4,620,820	26,467,925	9.98%
2025-02-14	5.44	5.47	5.31	5.31	5.31	qfq	4,477,200	24,056,694	-2.57%
2025-02-13	5.48	5.53	5.40	5.45	5.45	qfq	7,274,060	39,643,392	-0.91%
2025-02-12	5.39	5.60	5.34	5.50	5.50	qfq	7,922,800	43,252,346	1.66%
2025-02-11	5.52	5.55	5.38	5.41	5.41	qfq	7,241,600	39,428,837	-1.28%
2025-02-10	5.25	5.48	5.21	5.48	5.48	qfq	7,286,440	39,163,783	4.78%
2025-02-07	5.18	5.30	5.13	5.23	5.23	qfq	7,564,020	39,559,135	1.75%
2025-02-06	5.08	5.15	4.93	5.14	5.14	qfq	7,052,420	35,729,198	0.78%
2025-02-05	4.95	5.10	4.91	5.10	5.10	qfq	7,416,871	37,266,197	3.24%
2025-01-27	4.99	5.12	4.91	4.94	4.94	qfq	6,122,631	30,608,785	0.20%
2025-01-24	4.99	4.99	4.84	4.93	4.93	qfq	5,971,380	29,383,379	0.61%
2025-01-23	4.95	5.22	4.90	4.90	4.90	qfq	9,942,217	50,269,214	-1.21%
2025-01-22	5.24	5.24	4.93	4.96	4.96	qfq	9,259,831	46,231,104	-4.43%
2025-01-21	5.38	5.52	5.17	5.19	5.19	qfq	12,813,071	67,757,832	-3.53%
2025-01-20	5.21	5.53	5.21	5.38	5.38	qfq	18,104,980	97,065,148	-6.76%
2025-01-17	6.01	6.02	5.75	5.77	5.77	qfq	6,368,260	37,102,504	-2.86%
2025-01-16	5.92	6.09	5.90	5.94	5.94	qfq	6,583,122	39,477,440	0.17%
2025-01-15	5.93	6.04	5.80	5.93	5.93	qfq	7,859,977	46,513,406	1.02%
2025-01-14	5.58	5.87	5.58	5.87	5.87	qfq	6,939,360	40,003,469	6.34%
2025-01-13	5.45	5.63	5.28	5.52	5.52	qfq	6,032,745	32,976,015	-1.25%
2025-01-10	5.96	6.00	5.58	5.59	5.59	qfq	7,364,040	42,563,643	-6.37%
2025-01-09	5.87	6.00	5.76	5.97	5.97	qfq	5,285,266	31,399,109	1.36%
2025-01-08	5.87	5.91	5.67	5.89	5.89	qfq	6,891,722	40,052,037	0.34%
2025-01-07	5.70	5.87	5.69	5.87	5.87	qfq	5,737,180	33,179,072	3.35%
2025-01-06	5.85	5.88	5.45	5.68	5.68	qfq	6,597,857	37,397,436	-2.24%
2025-01-03	6.21	6.26	5.76	5.81	5.81	qfq	9,787,383	57,859,183	-5.53%
2025-01-02	6.06	6.37	6.06	6.15	6.15	qfq	9,319,254	57,878,294	0.33%
2024-12-31	6.32	6.49	6.10	6.13	6.13	qfq	9,845,248	62,181,506	-3.01%
2024-12-30	6.63	6.65	6.32	6.32	6.32	qfq	10,056,917	64,474,161	-5.11%
2024-12-27	6.63	6.84	6.53	6.66	6.66	qfq	10,358,240	69,348,866	1.37%
2024-12-26	6.45	6.73	6.43	6.57	6.57	qfq	13,467,377	89,136,190	1.08%
2024-12-25	6.50	6.61	6.32	6.50	6.50	qfq	16,130,877	104,145,809	-3.70%
2024-12-24	6.96	6.97	6.28	6.75	6.75	qfq	29,687,277	193,489,537	-3.30%
2024-12-23	7.00	7.65	6.80	6.98	6.98	qfq	28,561,920	204,017,485	-4.51%
2024-12-20	7.14	7.38	7.13	7.31	7.31	qfq	27,514,879	199,171,805	2.09%
2024-12-19	7.45	7.56	7.16	7.16	7.16	qfq	38,561,879	279,726,559	-10.05%
2024-12-18	7.96	8.17	7.96	7.96	7.96	qfq	30,895,502	246,514,977	-9.95%
2024-12-17	9.08	9.37	8.84	8.84	8.84	qfq	10,097,540	91,259,736	-9.98%
2024-12-16	9.20	9.82	8.89	9.82	9.82	qfq	45,474,580	433,050,679	9.97%
2024-12-13	8.44	8.93	8.25	8.93	8.93	qfq	40,506,280	351,716,105	9.98%
2024-12-12	7.38	8.12	7.36	8.12	8.12	qfq	20,226,900	156,541,153	10.03%
2024-12-11	7.07	7.50	7.06	7.38	7.38	qfq	14,796,384	107,780,440	4.24%
2024-12-10	7.32	7.41	7.06	7.08	7.08	qfq	15,027,283	107,994,289	-1.12%
2024-12-09	7.34	7.50	7.12	7.16	7.16	qfq	16,947,860	123,520,776	-3.11%
2024-12-06	7.14	7.50	7.12	7.39	7.39	qfq	27,982,083	204,882,156	4.08%
2024-12-05	6.83	7.35	6.80	7.10	7.10	qfq	26,698,163	187,665,037	0.00%
2024-12-04	7.65	7.88	6.98	7.10	7.10	qfq	43,980,254	326,557,349	-2.07%
2024-12-03	6.55	7.25	6.54	7.25	7.25	qfq	12,436,320	87,185,815	10.02%
2024-12-02	6.37	6.60	6.28	6.59	6.59	qfq	11,930,720	77,036,412	2.65%
2024-11-29	6.23	6.44	6.22	6.42	6.42	qfq	11,356,160	72,115,315	2.07%
2024-11-28	6.21	6.39	6.19	6.29	6.29	qfq	11,921,440	75,148,774	0.32%
2024-11-27	6.19	6.30	5.84	6.27	6.27	qfq	11,177,160	68,121,532	1.29%
2024-11-26	6.37	6.39	6.12	6.19	6.19	qfq	11,410,220	71,077,589	-2.67%
2024-11-25	6.56	6.72	6.17	6.36	6.36	qfq	24,418,620	155,242,356	-5.78%
2024-11-22	7.14	7.35	6.75	6.75	6.75	qfq	29,352,280	206,374,844	-8.16%
2024-11-15	7.06	7.63	6.96	7.35	7.35	qfq	20,584,420	149,610,768	3.81%
2024-11-14	7.17	7.36	7.02	7.08	7.08	qfq	11,599,720	83,018,574	-2.07%
2024-11-13	6.99	7.39	6.77	7.23	7.23	qfq	19,798,996	140,613,622	2.41%
2024-11-12	6.89	7.21	6.76	7.06	7.06	qfq	19,940,140	140,378,149	2.62%
2024-11-11	6.80	7.01	6.73	6.88	6.88	qfq	11,200,421	77,153,338	1.03%
2024-11-08	6.70	6.85	6.62	6.81	6.81	qfq	13,437,440	90,263,540	1.79%
2024-11-07	6.46	6.72	6.41	6.69	6.69	qfq	10,082,737	67,142,671	2.29%
2024-11-06	6.62	6.67	6.46	6.54	6.54	qfq	9,998,700	65,514,525	-1.51%
2024-11-05	6.46	6.70	6.41	6.64	6.64	qfq	9,622,440	63,375,920	2.79%
2024-11-04	6.35	6.47	6.12	6.46	6.46	qfq	7,977,720	50,858,415	1.89%
2024-11-01	6.68	6.87	6.33	6.34	6.34	qfq	14,255,920	92,873,691	-6.63%
2024-10-31	6.74	6.88	6.68	6.79	6.79	qfq	11,042,140	74,872,470	-0.73%
2024-10-30	6.56	6.94	6.42	6.84	6.84	qfq	15,567,337	104,232,128	2.09%
2024-10-29	7.23	7.24	6.57	6.70	6.70	qfq	21,351,620	147,144,068	-7.71%
2024-10-28	7.20	7.34	7.13	7.26	7.26	qfq	12,641,980	91,642,429	0.28%
2024-10-25	7.39	7.44	7.18	7.24	7.24	qfq	12,375,940	89,804,009	-0.82%
2024-10-24	6.97	7.35	6.96	7.30	7.30	qfq	14,109,723	101,598,345	2.96%
2024-10-23	7.15	7.40	7.05	7.09	7.09	qfq	12,595,280	90,590,185	-0.98%
2024-10-22	7.07	7.26	7.05	7.16	7.16	qfq	12,740,380	90,876,777	0.00%
2024-10-21	7.17	7.29	7.11	7.16	7.16	qfq	16,014,920	115,176,167	-1.65%
2024-10-18	7.06	7.32	6.91	7.28	7.28	qfq	19,783,636	142,188,843	1.96%
2024-10-17	7.66	7.66	7.03	7.14	7.14	qfq	26,449,677	194,369,375	-8.58%
2024-10-16	7.00	7.81	6.93	7.81	7.81	qfq	30,945,114	229,189,340	10.00%
2024-10-15	6.80	7.20	6.60	7.10	7.10	qfq	20,260,361	140,436,184	3.65%
2024-10-14	6.63	6.90	6.53	6.85	6.85	qfq	14,500,636	98,122,081	4.90%
2024-10-11	6.80	6.87	6.50	6.53	6.53	qfq	11,757,120	78,637,605	-5.77%
2024-10-10	6.65	7.03	6.27	6.93	6.93	qfq	19,959,820	132,591,846	1.91%
2024-10-09	7.35	7.36	6.80	6.80	6.80	qfq	18,586,000	128,803,728	-9.93%
2024-10-08	8.11	8.11	7.17	7.55	7.55	qfq	33,840,297	256,413,211	1.75%
2024-09-30	7.25	7.56	6.72	7.42	7.42	qfq	33,255,721	238,814,701	7.38%
2024-09-27	6.95	6.97	6.67	6.91	6.91	qfq	20,588,720	140,892,747	1.92%
2024-09-26	6.47	6.98	6.40	6.78	6.78	qfq	27,832,340	186,579,355	2.73%
2024-09-25	6.27	6.90	6.21	6.60	6.60	qfq	29,657,480	194,384,654	4.43%
2024-09-24	6.24	6.46	6.11	6.32	6.32	qfq	19,931,980	124,652,642	2.60%
2024-09-23	6.29	6.35	6.07	6.16	6.16	qfq	19,088,800	118,061,328	-4.35%
2024-09-20	6.35	6.67	6.25	6.44	6.44	qfq	24,432,060	157,293,468	-1.23%
2024-09-19	6.20	6.80	6.09	6.52	6.52	qfq	28,314,900	183,015,462	4.82%
2024-09-18	5.98	6.43	5.98	6.22	6.22	qfq	20,432,760	126,977,450	2.98%
2024-09-13	6.02	6.16	5.95	6.04	6.04	qfq	16,500,060	99,979,341	0.33%
2024-09-12	5.80	6.27	5.75	6.02	6.02	qfq	20,721,160	124,345,777	2.73%
2024-09-11	5.92	6.09	5.76	5.86	5.86	qfq	14,880,780	88,176,073	-0.34%
2024-09-10	5.86	5.91	5.69	5.88	5.88	qfq	14,210,100	82,601,106	0.86%
2024-09-09	5.68	6.00	5.53	5.83	5.83	qfq	17,029,100	98,275,644	3.55%
2024-09-06	5.89	5.90	5.60	5.63	5.63	qfq	15,478,600	88,362,560	-4.41%
2024-09-05	5.87	6.02	5.85	5.89	5.89	qfq	13,851,100	82,001,919	0.34%
2024-09-04	6.00	6.15	5.84	5.87	5.87	qfq	16,964,380	101,014,709	-3.29%
2024-09-03	5.93	6.16	5.91	6.07	6.07	qfq	18,872,840	114,016,722	1.17%
2024-09-02	5.95	6.24	5.93	6.00	6.00	qfq	25,786,040	157,867,316	-1.32%
2024-08-30	5.78	6.44	5.78	6.08	6.08	qfq	36,971,780	228,155,773	3.93%
2024-08-29	5.59	5.93	5.46	5.85	5.85	qfq	18,819,600	107,830,934	3.72%
2024-08-28	5.65	6.00	5.57	5.64	5.64	qfq	21,458,000	124,212,867	-1.74%
2024-08-27	5.52	5.82	5.47	5.74	5.74	qfq	20,599,200	117,154,326	1.95%
2024-08-26	5.50	5.71	5.40	5.63	5.63	qfq	16,858,400	94,424,970	1.26%
2024-08-23	5.67	5.75	5.50	5.56	5.56	qfq	16,496,940	91,656,960	-1.94%
2024-08-22	5.86	6.05	5.59	5.67	5.67	qfq	33,491,840	193,626,484	-1.56%
2024-08-21	5.15	5.76	5.09	5.76	5.76	qfq	25,356,320	139,877,672	9.92%
2024-08-20	5.18	5.30	5.08	5.24	5.24	qfq	15,526,620	80,719,692	1.35%
2024-08-19	5.33	5.37	5.11	5.17	5.17	qfq	18,770,500	97,440,589	-4.26%
2024-08-16	5.73	5.85	5.38	5.40	5.40	qfq	22,644,990	126,789,904	-3.74%
2024-08-15	5.55	5.99	5.41	5.61	5.61	qfq	25,126,390	142,129,935	-2.09%
2024-08-14	5.59	5.95	5.53	5.73	5.73	qfq	28,342,310	163,152,841	2.50%
2024-08-13	5.56	5.70	5.41	5.59	5.59	qfq	25,473,530	141,041,590	-1.93%
2024-08-12	6.04	6.20	5.70	5.70	5.70	qfq	29,859,370	173,685,246	-9.95%
2024-08-09	5.90	6.33	5.70	6.33	6.33	qfq	51,339,910	311,105,841	10.09%
2024-08-08	5.28	5.75	5.28	5.75	5.75	qfq	27,100,580	154,486,929	9.94%
2024-08-07	5.45	5.50	5.17	5.23	5.23	qfq	18,582,980	99,234,642	-5.60%
2024-08-06	5.40	5.70	5.26	5.54	5.54	qfq	25,589,980	139,744,323	0.73%
2024-08-05	5.26	5.78	5.16	5.50	5.50	qfq	28,945,980	157,320,303	4.56%
2024-08-02	5.24	5.40	5.22	5.26	5.26	qfq	17,703,420	94,100,643	-0.38%
2024-08-01	5.28	5.37	5.22	5.28	5.28	qfq	16,718,360	88,081,680	-0.75%
2024-07-31	5.31	5.64	5.16	5.32	5.32	qfq	30,083,160	159,285,950	0.19%
2024-07-30	4.84	5.31	4.77	5.31	5.31	qfq	19,989,180	101,468,759	9.94%
2024-07-29	4.78	4.90	4.69	4.83	4.83	qfq	8,313,520	39,902,842	0.42%
2024-07-26	4.75	4.95	4.73	4.81	4.81	qfq	8,818,120	42,718,454	1.26%
2024-07-25	4.66	4.85	4.63	4.75	4.75	qfq	7,768,220	36,983,775	0.21%
2024-07-24	4.89	4.91	4.68	4.74	4.74	qfq	11,253,740	53,669,549	-3.27%
2024-07-23	4.86	5.09	4.85	4.90	4.90	qfq	12,405,760	61,652,390	-0.81%
2024-07-22	4.85	5.10	4.80	4.94	4.94	qfq	11,712,860	57,930,879	1.02%
2024-07-19	5.09	5.12	4.85	4.89	4.89	qfq	14,964,400	73,805,678	-3.93%
2024-07-18	5.22	5.25	4.91	5.09	5.09	qfq	15,995,520	81,384,256	-4.86%
2024-07-17	5.19	5.53	5.11	5.35	5.35	qfq	23,258,020	124,612,729	1.52%
2024-07-16	5.19	5.39	5.00	5.27	5.27	qfq	21,225,400	110,455,151	3.54%
2024-07-15	5.30	5.57	5.08	5.09	5.09	qfq	28,446,540	150,607,504	-2.30%
2024-07-12	4.70	5.21	4.68	5.21	5.21	qfq	16,714,840	84,298,486	9.92%
2024-07-11	4.68	4.86	4.58	4.74	4.74	qfq	13,033,820	61,831,085	2.60%
2024-07-10	4.85	4.88	4.62	4.62	4.62	qfq	14,071,300	66,644,514	-6.10%
2024-07-09	4.80	4.96	4.70	4.92	4.92	qfq	15,995,800	78,026,385	1.23%
2024-07-08	4.73	5.03	4.57	4.86	4.86	qfq	20,289,590	97,898,992	2.75%
2024-07-05	4.58	4.98	4.46	4.73	4.73	qfq	18,678,100	89,178,309	3.28%
2024-07-04	4.80	4.80	4.56	4.58	4.58	qfq	14,865,180	68,989,402	-4.58%
2024-07-03	5.09	5.09	4.76	4.80	4.80	qfq	17,562,120	85,530,856	-5.33%
2024-07-02	5.27	5.37	5.07	5.07	5.07	qfq	15,164,610	78,504,115	-3.98%
2024-07-01	5.23	5.35	5.02	5.28	5.28	qfq	17,738,460	93,019,308	1.15%
2024-06-28	5.20	5.35	4.87	5.22	5.22	qfq	18,329,390	94,615,357	0.38%
2024-06-27	5.55	5.70	5.10	5.20	5.20	qfq	22,930,180	122,546,319	-7.14%
2024-06-26	5.66	5.77	5.55	5.60	5.60	qfq	21,170,920	118,874,030	-3.95%
2024-06-25	5.61	6.00	5.37	5.83	5.83	qfq	29,932,390	170,932,786	4.11%
2024-06-24	5.50	6.20	5.35	5.60	5.60	qfq	32,418,890	187,415,283	-4.60%
2024-06-21	5.62	6.10	5.03	5.87	5.87	qfq	35,923,890	198,721,591	5.01%
2024-06-20	5.57	6.03	5.51	5.59	5.59	qfq	40,639,310	233,902,945	2.01%
2024-06-19	4.98	5.48	4.86	5.48	5.48	qfq	21,905,850	114,798,237	10.04%
2024-06-18	5.20	5.20	4.90	4.98	4.98	qfq	22,092,060	110,968,925	-0.80%
2024-06-17	5.40	5.72	5.00	5.02	5.02	qfq	34,273,220	182,545,154	-8.23%
2024-06-14	4.96	5.47	4.81	5.47	5.47	qfq	33,637,990	175,296,197	10.06%
2024-06-13	4.52	4.97	4.46	4.97	4.97	qfq	22,590,660	106,368,137	9.96%
2024-06-12	4.67	4.69	4.48	4.52	4.52	qfq	15,071,740	68,269,952	-1.74%
2024-06-11	4.86	4.97	4.38	4.60	4.60	qfq	21,480,000	100,251,640	1.32%
2024-06-07	4.20	4.54	4.17	4.54	4.54	qfq	9,960,920	43,866,539	9.93%
2024-06-06	4.42	4.51	4.05	4.13	4.13	qfq	15,106,260	63,959,456	-7.61%
2024-06-05	4.74	4.76	4.46	4.47	4.47	qfq	12,663,400	57,695,766	-6.29%
2024-06-04	4.74	4.96	4.62	4.77	4.77	qfq	13,788,480	65,550,768	-0.63%
2024-06-03	4.85	5.03	4.73	4.80	4.80	qfq	13,395,659	65,192,166	-1.44%
2024-05-31	4.98	5.04	4.86	4.87	4.87	qfq	10,334,900	51,082,717	-1.02%
2024-05-30	5.13	5.18	4.82	4.92	4.92	qfq	17,578,499	87,787,885	-4.65%
2024-05-29	5.19	5.47	5.01	5.16	5.16	qfq	17,624,340	92,210,492	-3.01%
2024-05-28	5.60	5.75	5.22	5.32	5.32	qfq	31,771,280	174,721,032	-8.28%
2024-05-27	5.22	5.92	5.09	5.80	5.80	qfq	38,633,049	210,741,334	6.81%
2024-05-24	5.24	5.49	4.91	5.43	5.43	qfq	33,719,259	174,893,846	3.63%
2024-05-23	5.40	5.64	5.13	5.24	5.24	qfq	35,802,154	192,775,948	-7.91%
2024-05-22	5.59	6.22	5.59	5.69	5.69	qfq	48,260,795	278,522,806	-8.23%
2024-05-21	6.20	7.40	6.20	6.20	6.20	qfq	49,404,899	314,323,185	-10.01%
2024-05-20	6.89	6.89	6.89	6.89	6.89	qfq	18,101,155	124,716,958	10.06%
2024-05-17	6.26	6.26	6.26	6.26	6.26	qfq	2,962,320	18,544,123	10.02%
2024-05-16	5.48	5.69	5.35	5.69	5.69	qfq	9,083,680	50,602,739	10.06%
2024-05-15	4.72	5.17	4.71	5.17	5.17	qfq	18,457,014	92,264,776	10.00%
2024-05-14	4.60	4.70	4.38	4.70	4.70	qfq	17,784,760	80,874,284	10.07%
2024-05-13	4.44	4.44	4.22	4.27	4.27	qfq	8,566,380	36,560,507	-3.83%
2024-05-10	4.56	4.66	4.42	4.44	4.44	qfq	9,038,200	40,451,015	-2.42%
2024-05-09	4.53	4.61	4.53	4.55	4.55	qfq	7,289,740	33,322,722	0.66%
2024-05-08	4.71	4.75	4.52	4.52	4.52	qfq	9,961,678	45,608,078	-4.03%
2024-05-07	4.60	4.73	4.57	4.71	4.71	qfq	13,303,460	62,096,373	2.17%
2024-05-06	4.68	4.70	4.51	4.61	4.61	qfq	13,091,518	59,982,768	1.54%
2024-04-30	4.71	4.78	4.52	4.54	4.54	qfq	17,236,180	79,581,868	-3.61%
2024-04-29	4.66	4.88	4.46	4.71	4.71	qfq	29,039,280	136,163,986	0.43%
2024-04-26	4.26	4.69	4.19	4.69	4.69	qfq	17,298,500	77,657,547	10.09%
2024-04-25	4.15	4.34	4.10	4.26	4.26	qfq	15,326,760	64,960,869	0.95%
2024-04-24	4.28	4.28	4.09	4.22	4.22	qfq	17,982,400	74,956,997	-1.40%
2024-04-23	3.90	4.28	3.90	4.28	4.28	qfq	9,442,760	39,321,639	10.03%
2024-04-22	4.09	4.14	3.80	3.89	3.89	qfq	12,623,600	49,521,905	-4.89%
2024-04-19	4.19	4.28	4.06	4.09	4.09	qfq	10,927,840	45,281,185	-3.54%
2024-04-18	4.22	4.35	4.04	4.24	4.24	qfq	17,350,080	73,251,370	0.47%
2024-04-17	3.67	4.32	3.67	4.22	4.22	qfq	20,787,540	84,473,570	3.43%
2024-04-16	4.08	4.26	4.08	4.08	4.08	qfq	4,808,500	19,671,100	-9.93%
2024-04-15	4.60	4.87	4.53	4.53	4.53	qfq	10,244,597	47,162,052	-9.94%
2024-04-12	5.05	5.28	5.00	5.03	5.03	qfq	19,751,900	101,034,531	1.82%
2024-04-11	4.94	5.07	4.94	4.94	4.94	qfq	12,326,181	61,589,466	-0.40%
2024-04-10	5.19	5.20	4.86	4.96	4.96	qfq	16,440,956	82,007,555	-4.43%
2024-04-09	5.15	5.28	5.12	5.19	5.19	qfq	15,752,000	81,742,502	0.78%
2024-04-08	5.51	5.55	5.12	5.15	5.15	qfq	26,008,150	136,849,426	-7.71%
2024-04-03	5.76	5.94	5.56	5.58	5.58	qfq	31,784,659	182,775,893	-9.56%
2024-04-02	6.02	6.69	6.02	6.17	6.17	qfq	52,250,597	320,078,550	-7.77%
2024-04-01	6.69	6.69	6.69	6.69	6.69	qfq	2,252,100	15,066,549	-9.96%
2024-03-29	8.04	8.70	7.43	7.43	7.43	qfq	44,294,473	340,969,466	-9.94%
2024-03-28	7.23	8.25	7.16	8.25	8.25	qfq	32,950,704	260,571,866	10.00%
2024-03-27	7.05	7.50	6.18	7.50	7.50	qfq	43,015,605	311,144,720	9.97%
2024-03-26	6.82	6.82	6.82	6.82	6.82	qfq	8,302,937	56,626,030	10.00%
2024-03-25	6.17	6.20	5.37	6.20	6.20	qfq	38,764,397	224,418,856	9.93%
2024-03-22	5.10	5.64	5.06	5.64	5.64	qfq	15,116,660	84,162,634	9.94%
2024-03-21	5.18	5.21	5.04	5.13	5.13	qfq	15,350,580	78,501,834	-0.77%
2024-03-20	5.14	5.19	5.04	5.17	5.17	qfq	17,848,844	91,034,486	-0.19%
2024-03-19	5.25	5.33	5.11	5.18	5.18	qfq	25,651,241	133,103,486	-2.63%
2024-03-18	5.37	5.53	5.15	5.32	5.32	qfq	41,340,068	219,373,810	-3.97%
2024-03-15	5.54	5.54	5.54	5.54	5.54	qfq	8,496,480	47,070,499	9.92%
2024-03-14	4.54	5.04	4.40	5.04	5.04	qfq	19,719,280	93,216,665	10.04%
2024-03-13	4.56	4.72	4.49	4.58	4.58	qfq	17,210,176	78,663,551	0.88%
2024-03-12	4.57	4.63	4.39	4.54	4.54	qfq	24,943,020	112,800,020	2.02%
2024-03-11	4.23	4.65	4.20	4.45	4.45	qfq	28,067,780	127,132,609	5.20%
2024-03-08	4.27	4.44	4.18	4.23	4.23	qfq	12,338,530	52,702,644	-2.53%
2024-03-07	4.44	4.60	4.30	4.34	4.34	qfq	18,510,525	82,349,398	-2.69%
2024-03-06	4.06	4.46	4.05	4.46	4.46	qfq	11,849,120	50,600,859	10.12%
2024-03-05	4.19	4.20	4.04	4.05	4.05	qfq	5,748,400	23,524,292	-4.48%
2024-03-04	4.30	4.38	4.10	4.24	4.24	qfq	6,821,700	28,697,546	-1.40%
2024-03-01	4.30	4.40	4.19	4.30	4.30	qfq	7,463,900	32,019,769	0.47%
2024-02-29	4.08	4.33	3.99	4.28	4.28	qfq	11,647,695	49,222,226	1.42%
2024-02-28	4.69	4.93	4.22	4.22	4.22	qfq	15,650,275	71,180,572	-10.02%
2024-02-27	4.52	4.70	4.42	4.69	4.69	qfq	10,565,535	48,626,507	3.76%
2024-02-26	4.35	4.69	4.35	4.52	4.52	qfq	13,169,740	59,545,028	3.91%
2024-02-23	4.17	4.42	4.13	4.35	4.35	qfq	13,406,000	57,184,986	3.57%
2024-02-22	4.02	4.20	3.88	4.20	4.20	qfq	17,090,790	69,030,576	3.45%
2024-02-21	3.66	4.06	3.65	4.06	4.06	qfq	10,977,940	42,760,856	10.03%
2024-02-20	3.63	3.73	3.46	3.69	3.69	qfq	12,600,091	45,748,798	1.65%
2024-02-19	3.40	3.65	3.34	3.63	3.63	qfq	21,872,894	76,539,474	4.01%
2024-02-08	3.13	3.64	3.13	3.49	3.49	qfq	28,951,620	93,755,306	0.29%
2024-02-07	3.80	3.80	3.48	3.48	3.48	qfq	5,516,600	19,360,422	-10.08%
2024-02-06	3.87	3.98	3.87	3.87	3.87	qfq	13,037,320	50,687,378	-10.00%
2024-02-05	4.73	4.73	4.30	4.30	4.30	qfq	2,959,800	12,996,234	-10.04%
2024-02-02	5.20	5.30	4.61	4.78	4.78	qfq	6,383,380	31,646,776	-6.64%
2024-02-01	5.29	5.29	4.81	5.12	5.12	qfq	6,125,900	31,216,398	-2.66%
2024-01-31	5.72	5.81	5.21	5.26	5.26	qfq	7,046,100	38,297,004	-7.56%
2024-01-30	5.78	5.97	5.69	5.69	5.69	qfq	7,033,600	40,961,120	-5.48%
2024-01-29	6.37	6.44	6.02	6.02	6.02	qfq	6,207,100	38,103,669	-6.23%
2024-01-26	6.11	6.45	6.11	6.42	6.42	qfq	6,695,700	42,520,054	3.55%
2024-01-25	6.22	6.25	6.01	6.20	6.20	qfq	5,505,620	33,799,725	0.49%
2024-01-24	5.89	6.23	5.89	6.17	6.17	qfq	5,274,340	32,092,961	3.87%
2024-01-23	6.17	6.17	5.85	5.94	5.94	qfq	6,948,100	41,483,793	-4.04%
2024-01-22	6.61	6.65	6.00	6.19	6.19	qfq	8,566,500	54,624,252	-6.21%
2024-01-19	6.57	6.75	6.50	6.60	6.60	qfq	7,603,120	50,397,620	0.46%
2024-01-18	6.66	6.75	6.41	6.57	6.57	qfq	10,474,000	68,714,537	-1.50%
2024-01-17	6.96	7.21	6.66	6.67	6.67	qfq	14,131,380	96,766,884	-3.05%
2024-01-16	6.96	7.39	6.80	6.88	6.88	qfq	14,484,450	100,850,231	-0.86%
2024-01-15	6.88	7.01	6.75	6.94	6.94	qfq	10,403,660	71,966,824	-1.42%
2024-01-12	7.39	7.39	6.96	7.04	7.04	qfq	16,520,100	117,054,178	-4.74%
2024-01-11	7.23	7.39	7.10	7.39	7.39	qfq	18,722,580	135,855,000	1.65%
2024-01-10	7.69	7.69	7.09	7.27	7.27	qfq	24,961,140	180,664,799	-1.76%
2024-01-09	6.79	7.40	6.78	7.40	7.40	qfq	10,251,260	73,765,461	9.96%
2024-01-08	6.88	6.92	6.72	6.73	6.73	qfq	8,926,300	60,789,427	-2.75%
2024-01-05	6.92	7.12	6.87	6.92	6.92	qfq	12,253,060	85,426,036	0.44%
2024-01-04	6.75	6.92	6.75	6.89	6.89	qfq	10,129,200	69,465,426	1.47%
2024-01-03	6.84	6.90	6.68	6.79	6.79	qfq	12,631,567	85,668,662	-0.59%
2024-01-02	6.72	7.08	6.68	6.83	6.83	qfq	20,047,927	138,006,108	3.02%
2023-12-29	6.40	6.83	6.30	6.63	6.63	qfq	24,331,387	160,756,304	2.79%
2023-12-28	6.32	6.55	6.15	6.45	6.45	qfq	32,336,156	205,705,038	0.00%
2023-12-27	6.58	6.73	6.38	6.45	6.45	qfq	38,090,523	244,513,014	-9.03%
2023-12-26	7.09	7.27	7.09	7.09	7.09	qfq	23,811,280	169,233,005	-10.03%
2023-12-25	9.40	9.44	7.88	7.88	7.88	qfq	24,785,307	201,776,474	-9.94%
2023-12-22	8.75	8.75	8.58	8.75	8.75	qfq	8,366,480	73,112,380	10.06%
2023-12-21	7.95	7.95	7.95	7.95	7.95	qfq	2,541,447	20,204,504	9.96%
2023-12-20	6.59	7.23	6.57	7.23	7.23	qfq	10,063,287	71,920,704	10.05%
2023-12-19	6.83	6.99	6.47	6.57	6.57	qfq	13,249,520	87,135,667	-3.81%
2023-12-18	6.80	7.08	6.65	6.83	6.83	qfq	17,886,080	122,857,485	5.08%
2023-12-15	6.45	6.52	6.37	6.50	6.50	qfq	2,648,100	17,081,625	0.78%
2023-12-14	6.42	6.55	6.31	6.45	6.45	qfq	2,638,340	17,011,320	1.10%
2023-12-13	6.35	6.47	6.31	6.38	6.38	qfq	2,833,600	18,092,076	0.95%
2023-12-12	6.27	6.35	6.21	6.32	6.32	qfq	2,702,500	16,968,398	1.61%
2023-12-11	6.17	6.39	6.12	6.22	6.22	qfq	4,901,840	30,616,307	0.16%
2023-12-08	6.46	6.48	6.18	6.21	6.21	qfq	6,030,960	38,070,136	-3.27%
2023-12-07	6.64	6.66	6.36	6.42	6.42	qfq	4,457,820	28,820,035	-3.31%
2023-12-06	6.44	6.73	6.37	6.64	6.64	qfq	4,865,040	32,189,797	3.27%
2023-12-05	6.43	6.54	6.38	6.43	6.43	qfq	2,501,700	16,077,505	-0.16%
2023-12-04	6.45	6.55	6.42	6.44	6.44	qfq	3,797,520	24,552,462	0.94%
2023-12-01	6.33	6.42	6.33	6.38	6.38	qfq	2,378,200	15,167,294	0.00%
2023-11-30	6.42	6.45	6.27	6.38	6.38	qfq	2,211,380	14,021,444	-0.47%
2023-11-29	6.37	6.49	6.34	6.41	6.41	qfq	2,520,700	16,165,327	0.79%
2023-11-28	6.40	6.43	6.20	6.36	6.36	qfq	3,082,740	19,671,706	0.16%
2023-11-27	6.38	6.55	6.29	6.35	6.35	qfq	4,379,127	27,887,550	-0.78%
2023-11-24	6.38	6.49	6.28	6.40	6.40	qfq	6,819,640	43,646,301	0.31%
2023-11-23	6.33	6.44	6.27	6.38	6.38	qfq	4,689,560	29,903,692	0.63%
2023-11-22	6.55	6.55	6.27	6.34	6.34	qfq	9,870,260	63,087,706	-4.95%
2023-11-21	6.39	6.78	6.39	6.67	6.67	qfq	10,028,980	65,917,865	4.06%
2023-11-20	6.33	6.45	6.13	6.41	6.41	qfq	4,961,580	31,299,876	2.40%
2023-11-17	6.15	6.29	6.10	6.26	6.26	qfq	3,113,000	19,336,304	2.12%
2023-11-16	6.21	6.21	6.12	6.13	6.13	qfq	1,934,000	11,919,217	-1.13%
2023-11-15	6.21	6.22	6.12	6.20	6.20	qfq	2,732,600	16,881,689	0.16%
2023-11-14	6.21	6.26	6.12	6.19	6.19	qfq	3,019,500	18,667,422	0.00%
2023-11-13	6.23	6.30	6.07	6.19	6.19	qfq	4,102,100	25,373,617	0.00%
2023-11-10	6.10	6.21	6.04	6.19	6.19	qfq	4,350,460	26,810,630	1.48%
2023-11-09	6.07	6.16	6.07	6.10	6.10	qfq	2,588,500	15,809,993	-0.16%
2023-11-08	6.10	6.14	6.04	6.11	6.11	qfq	3,073,920	18,725,812	0.16%
2023-11-07	6.11	6.14	6.02	6.10	6.10	qfq	3,430,120	20,883,233	0.16%
2023-11-06	6.12	6.19	6.07	6.09	6.09	qfq	2,970,240	18,142,015	-0.33%
2023-11-03	6.06	6.25	6.04	6.11	6.11	qfq	3,687,340	22,626,334	1.33%
2023-11-02	6.11	6.14	6.03	6.03	6.03	qfq	2,547,000	15,472,423	-1.63%
2023-11-01	6.00	6.18	5.95	6.13	6.13	qfq	3,580,020	21,847,401	1.83%
2023-10-31	6.09	6.12	6.00	6.02	6.02	qfq	2,826,060	17,081,850	-0.82%
2023-10-30	6.10	6.14	6.00	6.07	6.07	qfq	4,523,160	27,489,296	1.68%
2023-10-27	6.05	6.18	5.93	5.97	5.97	qfq	7,720,360	46,735,853	0.51%
2023-10-26	5.75	6.02	5.69	5.94	5.94	qfq	6,920,200	40,524,972	3.30%
2023-10-25	5.73	5.80	5.67	5.75	5.75	qfq	4,340,100	24,955,607	0.35%
2023-10-24	5.30	5.74	5.30	5.73	5.73	qfq	4,616,820	26,007,983	5.91%
2023-10-23	5.49	5.56	5.37	5.41	5.41	qfq	3,445,780	18,800,501	-2.17%
2023-10-20	5.53	5.65	5.51	5.53	5.53	qfq	2,352,040	13,075,209	-0.54%
2023-10-19	5.48	5.70	5.38	5.56	5.56	qfq	3,810,435	21,303,189	1.28%
2023-10-18	5.77	5.77	5.48	5.49	5.49	qfq	3,228,100	17,869,684	-3.85%
2023-10-17	5.69	5.82	5.62	5.71	5.71	qfq	4,448,720	25,448,388	1.24%
2023-10-16	5.51	5.69	5.40	5.64	5.64	qfq	4,772,820	26,656,222	2.55%
2023-10-13	5.60	5.71	5.47	5.50	5.50	qfq	4,439,000	24,463,649	-3.68%
2023-10-12	5.74	5.77	5.61	5.71	5.71	qfq	4,381,900	24,858,947	-1.38%
2023-10-11	5.69	5.90	5.60	5.79	5.79	qfq	5,743,860	33,150,156	3.02%
2023-10-10	5.84	5.86	5.59	5.62	5.62	qfq	5,197,200	29,456,380	-2.60%
2023-10-09	5.74	5.89	5.70	5.77	5.77	qfq	5,350,060	30,867,796	-0.17%
2023-09-28	5.69	5.82	5.65	5.78	5.78	qfq	5,978,400	34,464,932	2.66%
2023-09-27	5.78	5.81	5.59	5.63	5.63	qfq	6,292,400	35,868,956	-1.57%
2023-09-26	5.85	5.89	5.72	5.72	5.72	qfq	4,890,420	28,252,154	-2.22%
2023-09-25	5.85	5.92	5.79	5.85	5.85	qfq	6,798,940	39,803,133	-0.51%
2023-09-22	5.86	6.08	5.76	5.88	5.88	qfq	10,431,560	61,303,840	0.00%
2023-09-21	5.82	6.02	5.82	5.88	5.88	qfq	7,298,500	43,296,718	-1.01%
2023-09-20	5.99	6.12	5.90	5.94	5.94	qfq	10,159,200	60,557,966	-2.14%
2023-09-19	6.17	6.39	5.97	6.07	6.07	qfq	20,364,958	123,606,472	-1.14%
2023-09-18	5.67	6.14	5.63	6.14	6.14	qfq	12,576,638	74,678,214	10.04%
2023-09-15	5.51	5.60	5.48	5.58	5.58	qfq	5,772,380	32,046,116	1.82%
2023-09-14	5.52	5.65	5.46	5.48	5.48	qfq	7,664,242	42,518,536	-1.44%
2023-09-13	5.53	5.59	5.45	5.56	5.56	qfq	7,323,900	40,417,868	0.36%
2023-09-12	5.52	5.67	5.46	5.54	5.54	qfq	12,729,860	70,492,175	-0.36%
2023-09-11	5.73	5.80	5.43	5.56	5.56	qfq	23,664,489	131,426,140	-7.49%
2023-09-08	6.46	6.77	5.97	6.01	6.01	qfq	24,717,458	152,050,683	-9.35%
2023-09-07	6.12	6.63	6.12	6.63	6.63	qfq	8,494,220	55,953,289	9.95%
2023-09-06	6.17	6.20	5.97	6.03	6.03	qfq	15,792,915	95,836,735	-3.37%
2023-09-05	6.70	6.70	6.11	6.24	6.24	qfq	26,543,989	165,615,258	-5.74%
2023-09-04	6.20	6.62	6.10	6.62	6.62	qfq	9,824,620	64,287,434	9.97%
2023-09-01	6.10	6.28	5.97	6.02	6.02	qfq	9,576,640	58,198,190	0.50%
2023-08-31	5.93	6.15	5.90	5.99	5.99	qfq	5,860,760	35,032,384	0.67%
2023-08-30	5.76	5.99	5.76	5.95	5.95	qfq	4,673,000	27,702,902	3.30%
2023-08-29	5.49	5.78	5.46	5.76	5.76	qfq	4,499,980	25,614,521	5.11%
2023-08-28	5.57	5.66	5.47	5.48	5.48	qfq	4,489,400	24,937,244	3.40%
2023-08-25	5.43	5.49	5.20	5.30	5.30	qfq	2,198,980	11,790,008	-2.39%
2023-08-24	5.41	5.55	5.30	5.43	5.43	qfq	3,128,880	16,920,527	0.37%
2023-08-23	5.59	5.59	5.41	5.41	5.41	qfq	3,208,520	17,540,888	-3.05%
2023-08-22	5.73	5.77	5.48	5.58	5.58	qfq	4,376,120	24,427,322	-2.28%
2023-08-21	5.80	6.00	5.68	5.71	5.71	qfq	4,482,207	25,997,248	0.35%
2023-08-18	5.71	5.84	5.69	5.69	5.69	qfq	2,492,000	14,354,700	-0.52%
2023-08-17	5.52	5.72	5.45	5.72	5.72	qfq	2,829,800	15,850,595	3.25%
2023-08-16	5.57	5.66	5.52	5.54	5.54	qfq	1,830,800	10,181,575	0.00%
2023-08-15	5.53	5.58	5.49	5.54	5.54	qfq	2,401,120	13,271,328	0.54%
2023-08-14	5.48	5.59	5.43	5.51	5.51	qfq	2,812,000	15,437,320	0.55%
2023-08-11	5.66	5.73	5.47	5.48	5.48	qfq	3,456,480	19,239,673	-2.84%
2023-08-10	5.61	5.66	5.54	5.64	5.64	qfq	1,678,900	9,405,651	1.26%
2023-08-09	5.68	5.72	5.54	5.57	5.57	qfq	2,390,920	13,414,115	-1.94%
2023-08-08	5.58	5.72	5.58	5.68	5.68	qfq	2,036,487	11,527,928	1.25%
2023-08-07	5.67	5.68	5.57	5.61	5.61	qfq	2,358,089	13,230,798	-1.41%
2023-08-04	5.79	5.80	5.64	5.69	5.69	qfq	1,969,560	11,241,171	-1.39%
2023-08-03	5.83	5.85	5.70	5.77	5.77	qfq	1,467,677	8,442,857	-0.69%
2023-08-02	5.85	5.89	5.74	5.81	5.81	qfq	1,633,215	9,462,933	0.17%
2023-08-01	5.80	5.85	5.76	5.80	5.80	qfq	2,126,000	12,322,262	-0.85%
2023-07-31	5.78	5.85	5.72	5.85	5.85	qfq	2,753,080	15,975,514	1.74%
2023-07-28	5.71	5.79	5.66	5.75	5.75	qfq	2,260,520	12,965,088	0.17%
2023-07-27	5.74	5.80	5.67	5.74	5.74	qfq	2,286,700	13,108,378	0.17%
2023-07-26	5.78	5.82	5.70	5.73	5.73	qfq	2,233,700	12,842,311	-0.69%
2023-07-25	5.67	5.86	5.66	5.77	5.77	qfq	3,462,260	20,001,712	1.94%
2023-07-24	5.66	5.67	5.52	5.66	5.66	qfq	1,894,300	10,640,879	1.62%
2023-07-21	5.54	5.65	5.52	5.57	5.57	qfq	1,772,000	9,876,941	0.54%
2023-07-20	5.64	5.66	5.53	5.54	5.54	qfq	1,906,400	10,634,006	-1.60%
2023-07-19	5.68	5.72	5.59	5.63	5.63	qfq	1,667,560	9,426,348	0.18%
2023-07-18	5.58	5.71	5.52	5.62	5.62	qfq	1,990,320	11,212,777	1.26%
2023-07-17	5.52	5.57	5.44	5.55	5.55	qfq	1,518,120	8,391,072	0.54%