SECURITY DETAIL · RAW DATA

全新好000007.SZ

ASZSECNYSTOCK

最近收盘价9.412026-07-17

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）10,321,300

成交额（元）99,737,514

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 1454 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 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.09	10.19	9.16	9.41	9.41	qfq	10,321,300	99,737,514	-6.83%
2026-07-16	10.11	10.38	9.99	10.10	10.10	qfq	5,568,580	56,566,952	-1.08%
2026-07-15	10.14	10.52	9.93	10.21	10.21	qfq	7,572,100	77,581,611	0.29%
2026-07-14	10.07	10.42	9.96	10.18	10.18	qfq	8,633,560	87,829,478	1.70%
2026-07-13	11.07	11.22	9.99	10.01	10.01	qfq	11,182,130	116,001,973	-9.82%
2026-07-10	10.85	11.42	10.80	11.10	11.10	qfq	7,131,900	79,701,603	2.30%
2026-07-09	11.10	11.24	10.62	10.85	10.85	qfq	7,991,700	87,283,436	-3.13%
2026-07-08	11.81	11.88	11.20	11.20	11.20	qfq	7,397,900	84,716,073	-3.36%
2026-07-07	13.50	13.50	11.59	11.59	11.59	qfq	16,795,550	203,058,414	-10.02%
2026-07-06	12.10	13.31	12.10	12.88	12.88	qfq	17,720,800	230,312,616	6.45%
2026-07-03	12.06	12.46	11.94	12.10	12.10	qfq	6,676,584	81,658,847	0.83%
2026-07-02	12.15	12.65	11.94	12.00	12.00	qfq	7,073,500	86,351,935	-2.36%
2026-07-01	12.60	12.60	12.10	12.29	12.29	qfq	5,986,900	73,396,009	-0.89%
2026-06-30	12.29	12.48	12.06	12.40	12.40	qfq	7,531,700	92,373,213	0.90%
2026-06-29	12.63	12.78	12.20	12.29	12.29	qfq	5,930,400	73,377,780	-2.92%
2026-06-26	12.75	12.90	12.30	12.66	12.66	qfq	6,234,212	78,731,417	-2.84%
2026-06-25	13.60	13.78	12.87	13.03	13.03	qfq	8,413,300	110,768,295	-4.40%
2026-06-24	13.46	13.63	12.99	13.63	13.63	qfq	7,853,074	104,654,138	3.10%
2026-06-23	13.18	13.49	12.79	13.22	13.22	qfq	8,885,362	117,092,730	0.23%
2026-06-22	13.52	13.75	12.86	13.19	13.19	qfq	10,708,003	140,825,369	-3.58%
2026-06-18	13.60	14.00	13.35	13.68	13.68	qfq	7,721,500	105,149,284	0.29%
2026-06-17	14.26	14.30	13.29	13.64	13.64	qfq	12,853,046	176,017,109	-4.88%
2026-06-16	14.22	14.53	14.10	14.34	14.34	qfq	6,919,300	99,278,658	1.77%
2026-06-15	14.08	14.28	13.75	14.09	14.09	qfq	9,560,450	133,499,060	0.07%
2026-06-12	14.19	14.34	13.84	14.08	14.08	qfq	10,759,600	151,724,048	1.08%
2026-06-11	13.50	14.15	13.48	13.93	13.93	qfq	12,883,700	179,169,316	0.65%
2026-06-10	13.20	14.44	12.94	13.84	13.84	qfq	19,208,650	268,091,562	5.41%
2026-06-09	12.24	13.22	12.24	13.13	13.13	qfq	14,894,800	192,486,236	7.27%
2026-06-08	12.32	12.58	12.00	12.24	12.24	qfq	11,147,400	137,020,375	-0.57%
2026-06-05	12.43	12.55	12.13	12.31	12.31	qfq	8,472,701	104,520,989	-1.12%
2026-06-04	11.94	12.63	11.80	12.45	12.45	qfq	10,727,479	132,418,377	3.84%
2026-06-03	12.08	12.49	11.82	11.99	11.99	qfq	8,115,047	97,831,747	-0.91%
2026-06-02	11.62	12.29	11.62	12.10	12.10	qfq	12,532,041	151,219,640	4.22%
2026-06-01	11.18	11.87	11.14	11.61	11.61	qfq	9,946,820	115,499,252	2.47%
2026-05-29	12.00	12.09	11.19	11.33	11.33	qfq	11,221,200	129,324,892	-4.71%
2026-05-28	12.06	12.08	11.63	11.89	11.89	qfq	6,688,050	79,367,760	-0.75%
2026-05-27	12.19	12.42	11.88	11.98	11.98	qfq	7,728,050	93,410,182	-2.04%
2026-05-26	12.39	12.59	12.05	12.23	12.23	qfq	11,475,987	140,759,644	-2.86%
2026-05-25	13.47	13.68	12.12	12.59	12.59	qfq	26,407,040	334,385,221	1.04%
2026-05-22	11.62	12.78	11.62	12.46	12.46	qfq	30,977,990	389,559,800	7.23%
2026-05-21	12.50	12.72	11.58	11.62	11.62	qfq	13,077,396	157,775,620	-6.97%
2026-05-20	12.35	12.80	12.06	12.49	12.49	qfq	10,353,600	128,286,278	1.22%
2026-05-19	12.26	12.42	11.94	12.34	12.34	qfq	9,638,650	118,052,946	0.82%
2026-05-18	12.64	12.75	12.19	12.24	12.24	qfq	13,666,200	169,875,958	-3.55%
2026-05-15	12.73	12.78	12.16	12.69	12.69	qfq	15,845,000	198,572,674	-1.32%
2026-05-14	13.70	13.84	12.79	12.86	12.86	qfq	22,763,100	299,541,349	-4.88%
2026-05-13	14.70	14.75	13.37	13.52	13.52	qfq	36,818,202	503,922,046	-8.96%
2026-05-12	16.45	16.65	14.85	14.85	14.85	qfq	26,176,183	406,951,342	-10.00%
2026-05-11	17.15	17.19	16.26	16.50	16.50	qfq	24,759,185	411,730,122	-4.13%
2026-05-08	17.12	17.79	16.65	17.21	17.21	qfq	19,433,256	338,605,034	1.12%
2026-05-07	16.09	17.40	15.68	17.02	17.02	qfq	14,174,230	235,303,604	6.57%
2026-05-06	16.41	16.41	15.20	15.97	15.97	qfq	17,763,976	285,196,283	2.97%
2026-04-30	14.11	15.51	14.08	15.51	15.51	qfq	11,594,276	172,590,196	10.00%
2026-04-29	14.40	14.40	13.73	14.10	14.10	qfq	11,909,100	168,016,382	-2.96%
2026-04-28	13.96	14.60	13.71	14.53	14.53	qfq	8,986,050	126,988,133	4.01%
2026-04-27	13.85	14.15	13.62	13.97	13.97	qfq	5,020,800	69,827,877	0.87%
2026-04-24	13.70	13.98	13.58	13.85	13.85	qfq	3,977,001	54,837,174	1.24%
2026-04-23	13.83	13.90	13.55	13.68	13.68	qfq	3,896,300	53,341,072	-1.16%
2026-04-22	13.82	13.93	13.56	13.84	13.84	qfq	4,468,139	61,682,155	0.80%
2026-04-21	13.83	13.96	13.48	13.73	13.73	qfq	5,024,301	68,635,438	-0.72%
2026-04-20	13.59	14.08	13.51	13.83	13.83	qfq	7,958,701	110,367,707	1.77%
2026-04-17	13.72	13.76	13.42	13.59	13.59	qfq	6,130,650	83,099,049	-0.73%
2026-04-16	13.39	13.85	13.28	13.69	13.69	qfq	7,527,000	102,537,378	2.24%
2026-04-15	13.39	13.58	13.29	13.39	13.39	qfq	5,442,850	73,080,684	0.22%
2026-04-14	13.41	13.55	13.23	13.36	13.36	qfq	4,861,500	64,864,886	0.30%
2026-04-13	13.67	13.82	13.20	13.32	13.32	qfq	8,717,450	117,594,884	-2.63%
2026-04-10	13.40	13.82	13.28	13.68	13.68	qfq	7,357,815	99,571,287	2.09%
2026-04-09	12.72	13.53	12.50	13.40	13.40	qfq	9,498,055	125,546,485	4.52%
2026-04-08	12.63	12.91	12.37	12.82	12.82	qfq	6,859,100	86,873,662	4.23%
2026-04-07	12.43	12.63	12.08	12.30	12.30	qfq	5,505,702	68,120,987	-0.57%
2026-04-03	12.87	12.99	12.33	12.37	12.37	qfq	6,638,750	83,307,769	-3.89%
2026-04-02	13.04	13.05	12.71	12.87	12.87	qfq	5,300,300	68,059,173	-1.83%
2026-04-01	13.15	13.45	13.01	13.11	13.11	qfq	5,621,600	74,140,467	1.24%
2026-03-31	13.45	13.45	12.87	12.95	12.95	qfq	5,449,700	71,474,400	-1.89%
2026-03-30	13.11	13.32	12.81	13.20	13.20	qfq	6,147,800	80,282,051	-0.30%
2026-03-27	13.20	13.48	13.17	13.24	13.24	qfq	4,661,378	62,021,722	-0.68%
2026-03-26	13.65	13.74	13.22	13.33	13.33	qfq	4,724,900	63,289,819	-1.62%
2026-03-25	13.89	14.00	13.40	13.55	13.55	qfq	6,693,318	91,082,668	-2.17%
2026-03-24	13.59	13.89	13.46	13.85	13.85	qfq	7,821,905	107,101,859	4.92%
2026-03-23	13.89	13.89	13.06	13.20	13.20	qfq	9,038,104	121,249,250	-5.85%
2026-03-20	14.53	14.70	13.95	14.02	14.02	qfq	7,549,428	107,989,677	-2.77%
2026-03-19	14.84	14.84	14.32	14.42	14.42	qfq	10,097,903	146,229,851	-3.35%
2026-03-18	14.58	14.97	14.42	14.92	14.92	qfq	9,712,553	143,316,802	2.33%
2026-03-17	14.08	14.85	13.95	14.58	14.58	qfq	10,940,800	158,497,853	3.62%
2026-03-16	13.71	14.25	13.52	14.07	14.07	qfq	11,069,295	154,783,923	2.78%
2026-03-13	14.23	14.27	13.64	13.69	13.69	qfq	10,529,200	146,024,687	-2.07%
2026-03-12	14.12	14.14	13.59	13.98	13.98	qfq	10,355,053	143,106,244	-1.20%
2026-03-11	14.17	14.30	13.81	14.15	14.15	qfq	6,353,750	89,230,247	0.43%
2026-03-10	13.33	14.15	13.00	14.09	14.09	qfq	11,952,784	165,303,257	6.50%
2026-03-09	13.15	13.42	12.91	13.23	13.23	qfq	7,390,650	96,999,737	-0.30%
2026-03-06	13.24	13.55	13.21	13.27	13.27	qfq	5,638,498	75,305,685	0.23%
2026-03-05	13.38	13.45	13.07	13.24	13.24	qfq	5,377,682	71,382,714	0.53%
2026-03-04	12.49	13.19	12.40	13.17	13.17	qfq	9,253,851	119,574,740	4.52%
2026-03-03	13.66	13.73	12.58	12.60	12.60	qfq	13,082,451	169,618,714	-6.67%
2026-03-02	13.40	13.69	12.98	13.50	13.50	qfq	8,900,400	119,416,013	-0.88%
2026-02-27	13.25	13.66	13.05	13.62	13.62	qfq	8,423,600	112,944,410	3.50%
2026-02-26	12.61	13.28	12.57	13.16	13.16	qfq	10,981,266	141,768,043	4.36%
2026-02-25	12.71	12.99	12.39	12.61	12.61	qfq	8,413,252	106,034,761	-0.71%
2026-02-24	12.61	12.95	12.50	12.70	12.70	qfq	8,231,903	104,592,090	2.34%
2026-02-13	12.25	12.45	12.12	12.41	12.41	qfq	7,796,103	95,910,991	1.55%
2026-02-12	12.13	12.23	11.76	12.22	12.22	qfq	6,338,954	76,535,724	0.99%
2026-02-11	12.15	12.28	12.00	12.10	12.10	qfq	5,473,250	66,536,505	-0.41%
2026-02-10	12.31	12.48	12.08	12.15	12.15	qfq	9,662,550	118,252,243	-1.22%
2026-02-09	11.87	12.45	11.75	12.30	12.30	qfq	12,555,958	152,199,706	4.06%
2026-02-06	11.15	12.00	11.11	11.82	11.82	qfq	16,672,902	196,242,220	5.63%
2026-02-05	11.22	11.34	11.14	11.19	11.19	qfq	4,812,801	54,129,483	-0.09%
2026-02-04	11.20	11.30	11.10	11.20	11.20	qfq	3,947,800	44,216,469	0.00%
2026-02-03	11.00	11.32	10.91	11.20	11.20	qfq	6,320,222	70,525,479	1.91%
2026-02-02	10.83	11.29	10.75	10.99	10.99	qfq	7,641,000	84,725,669	1.01%
2026-01-30	10.67	11.05	10.62	10.88	10.88	qfq	7,276,400	78,957,270	1.49%
2026-01-29	11.11	11.20	10.67	10.72	10.72	qfq	8,573,399	93,478,895	-4.03%
2026-01-28	11.40	11.73	11.10	11.17	11.17	qfq	8,224,550	93,136,702	-2.62%
2026-01-27	11.72	11.75	10.98	11.47	11.47	qfq	9,746,500	110,221,517	-2.13%
2026-01-26	11.50	11.84	11.45	11.72	11.72	qfq	8,394,900	97,857,512	1.56%
2026-01-23	11.37	11.90	11.31	11.54	11.54	qfq	10,860,450	126,487,494	1.76%
2026-01-22	11.28	11.37	11.11	11.34	11.34	qfq	5,170,350	58,237,816	0.53%
2026-01-21	10.90	11.30	10.90	11.28	11.28	qfq	7,146,100	79,719,442	2.73%
2026-01-20	11.35	11.38	10.92	10.98	10.98	qfq	6,924,100	76,566,226	-3.26%
2026-01-19	11.26	11.36	11.10	11.35	11.35	qfq	6,835,073	76,776,573	0.44%
2026-01-16	11.28	11.56	11.12	11.30	11.30	qfq	7,982,921	90,202,014	0.27%
2026-01-15	11.51	11.62	11.19	11.27	11.27	qfq	8,606,126	97,794,490	-2.17%
2026-01-14	11.68	11.81	11.40	11.52	11.52	qfq	8,948,100	103,719,635	-1.37%
2026-01-13	11.87	12.05	11.63	11.68	11.68	qfq	11,351,053	133,997,148	-1.60%
2026-01-12	12.20	12.40	11.66	11.87	11.87	qfq	16,586,773	197,532,682	-2.55%
2026-01-09	12.39	12.88	12.11	12.18	12.18	qfq	15,293,599	189,716,154	0.16%
2026-01-08	11.50	12.36	11.43	12.16	12.16	qfq	16,701,449	201,730,027	5.74%
2026-01-07	11.70	11.85	11.40	11.50	11.50	qfq	8,534,550	98,828,359	-0.95%
2026-01-06	11.53	12.09	11.52	11.61	11.61	qfq	11,611,423	136,789,038	0.78%
2026-01-05	11.44	11.70	11.32	11.52	11.52	qfq	8,273,703	95,501,954	0.70%
2025-12-31	11.72	11.75	11.28	11.44	11.44	qfq	8,055,600	92,109,366	-1.55%
2025-12-30	11.36	11.76	11.29	11.62	11.62	qfq	10,322,200	119,654,518	2.29%
2025-12-29	11.36	11.59	11.15	11.36	11.36	qfq	7,395,300	83,980,988	-0.26%
2025-12-26	11.56	11.73	11.28	11.39	11.39	qfq	9,796,123	112,254,811	-1.47%
2025-12-25	11.95	12.06	11.51	11.56	11.56	qfq	10,875,557	127,801,019	-2.03%
2025-12-24	11.95	12.20	11.68	11.80	11.80	qfq	9,588,312	114,526,435	-0.17%
2025-12-23	11.82	12.13	11.50	11.82	11.82	qfq	9,118,082	107,040,722	0.42%
2025-12-22	11.90	12.00	11.51	11.77	11.77	qfq	11,408,650	134,647,657	0.17%
2025-12-19	11.53	11.80	11.06	11.75	11.75	qfq	13,381,606	154,938,953	2.17%
2025-12-18	11.50	11.70	11.41	11.50	11.50	qfq	11,203,482	129,326,274	-0.17%
2025-12-17	12.00	12.00	11.31	11.52	11.52	qfq	23,390,050	270,498,893	-4.00%
2025-12-16	11.79	12.30	11.58	12.00	12.00	qfq	39,048,679	465,198,778	3.36%
2025-12-15	10.62	11.61	10.62	11.61	11.61	qfq	34,510,891	393,914,741	10.05%
2025-12-12	9.97	10.79	9.78	10.55	10.55	qfq	19,568,413	202,162,165	4.56%
2025-12-11	10.28	10.36	10.05	10.09	10.09	qfq	9,126,115	92,688,946	-1.56%
2025-12-10	10.24	10.40	10.04	10.25	10.25	qfq	10,734,357	110,076,936	0.89%
2025-12-09	9.91	10.26	9.81	10.16	10.16	qfq	12,933,773	130,017,031	2.73%
2025-12-08	9.50	9.95	9.31	9.89	9.89	qfq	18,701,652	181,994,138	-0.60%
2025-12-05	10.15	10.15	9.91	9.95	9.95	qfq	9,035,744	90,135,329	-1.97%
2025-12-04	10.39	10.50	10.08	10.15	10.15	qfq	11,230,300	114,627,500	-3.33%
2025-12-03	10.83	11.08	10.44	10.50	10.50	qfq	16,977,186	181,938,689	-2.69%
2025-12-02	10.77	11.09	10.43	10.79	10.79	qfq	23,173,782	248,304,619	-0.74%
2025-12-01	9.91	10.87	9.88	10.87	10.87	qfq	16,743,247	175,964,693	10.02%
2025-11-28	9.79	10.17	9.62	9.88	9.88	qfq	17,154,140	170,003,975	0.92%
2025-11-27	9.71	9.83	9.65	9.79	9.79	qfq	8,044,211	78,420,819	1.14%
2025-11-26	9.36	9.90	9.36	9.68	9.68	qfq	10,175,500	98,714,151	2.22%
2025-11-25	9.41	9.59	9.40	9.47	9.47	qfq	8,525,761	80,914,262	0.85%
2025-11-24	9.60	9.79	9.25	9.39	9.39	qfq	12,026,451	113,333,049	-1.16%
2025-11-21	9.98	10.12	9.42	9.50	9.50	qfq	17,609,655	170,018,366	-5.00%
2025-11-20	9.78	10.37	9.70	10.00	10.00	qfq	18,020,671	181,132,294	2.77%
2025-11-19	9.68	9.89	9.49	9.73	9.73	qfq	9,699,999	94,049,767	0.62%
2025-11-18	9.88	9.96	9.60	9.67	9.67	qfq	11,191,531	108,615,860	-2.32%
2025-11-17	9.80	10.02	9.78	9.90	9.90	qfq	12,488,348	123,677,113	1.12%
2025-11-14	9.60	9.87	9.46	9.79	9.79	qfq	13,123,021	127,772,378	2.09%
2025-11-13	9.60	9.69	9.44	9.59	9.59	qfq	11,752,011	112,558,329	-0.10%
2025-11-12	9.08	9.66	8.83	9.60	9.60	qfq	25,100,422	234,919,385	4.80%
2025-11-11	9.79	9.94	9.08	9.16	9.16	qfq	31,913,999	297,629,386	-6.44%
2025-11-10	9.70	10.16	9.31	9.79	9.79	qfq	31,711,300	310,909,863	1.24%
2025-11-07	8.97	9.67	8.85	9.67	9.67	qfq	25,375,196	237,458,092	7.92%
2025-11-06	8.89	9.20	8.80	8.96	8.96	qfq	19,555,450	176,642,080	1.01%
2025-11-05	8.50	8.92	8.50	8.87	8.87	qfq	13,268,250	116,510,839	3.38%
2025-11-04	8.59	8.83	8.49	8.58	8.58	qfq	14,413,168	124,433,911	-0.23%
2025-11-03	8.16	8.66	7.94	8.60	8.60	qfq	18,891,230	157,032,854	3.61%
2025-10-31	8.12	8.36	8.05	8.30	8.30	qfq	16,135,166	131,980,209	1.10%
2025-10-30	8.23	8.49	8.04	8.21	8.21	qfq	27,183,979	223,793,722	2.75%
2025-10-29	7.40	8.07	7.35	7.99	7.99	qfq	21,307,045	166,549,605	7.97%
2025-10-28	7.30	7.42	7.27	7.40	7.40	qfq	4,955,750	36,600,736	1.23%
2025-10-27	7.38	7.41	7.27	7.31	7.31	qfq	5,283,100	38,695,003	-0.95%
2025-10-24	7.39	7.49	7.34	7.38	7.38	qfq	5,261,200	38,951,969	-0.14%
2025-10-23	7.42	7.44	7.28	7.39	7.39	qfq	6,031,351	44,470,877	0.27%
2025-10-22	7.40	7.44	7.30	7.37	7.37	qfq	4,170,351	30,779,209	-0.14%
2025-10-21	7.23	7.42	7.15	7.38	7.38	qfq	5,440,500	39,792,523	2.64%
2025-10-20	7.08	7.25	7.05	7.19	7.19	qfq	5,070,165	36,353,188	2.13%
2025-10-17	7.19	7.29	7.02	7.04	7.04	qfq	5,055,300	36,050,873	-2.09%
2025-10-16	7.24	7.32	7.17	7.19	7.19	qfq	4,747,000	34,389,554	-0.69%
2025-10-15	7.29	7.34	7.21	7.24	7.24	qfq	4,370,550	31,745,598	-0.55%
2025-10-14	7.30	7.40	7.25	7.28	7.28	qfq	7,661,957	56,096,513	0.55%
2025-10-13	7.22	7.39	7.10	7.24	7.24	qfq	9,057,488	65,772,065	-1.23%
2025-10-10	7.37	7.45	7.26	7.33	7.33	qfq	8,239,850	60,802,320	-0.68%
2025-10-09	7.37	7.45	7.00	7.38	7.38	qfq	11,001,171	79,611,617	1.23%
2025-09-30	7.20	7.54	7.12	7.29	7.29	qfq	9,359,314	68,313,081	1.25%
2025-09-29	6.97	7.26	6.88	7.20	7.20	qfq	10,574,481	75,412,314	3.75%
2025-09-26	6.92	7.07	6.82	6.94	6.94	qfq	4,697,075	32,740,007	0.43%
2025-09-25	7.00	7.03	6.89	6.91	6.91	qfq	4,433,600	30,784,366	-0.86%
2025-09-24	6.92	7.04	6.82	6.97	6.97	qfq	6,271,700	43,696,789	0.72%
2025-09-23	7.04	7.04	6.75	6.92	6.92	qfq	8,142,298	55,863,328	-1.84%
2025-09-22	7.11	7.18	6.98	7.05	7.05	qfq	7,657,500	54,116,343	-1.26%
2025-09-19	7.23	7.26	7.04	7.14	7.14	qfq	10,016,531	71,429,654	-1.24%
2025-09-18	7.45	7.45	7.21	7.23	7.23	qfq	9,062,700	66,259,987	-2.95%
2025-09-17	7.53	7.57	7.42	7.45	7.45	qfq	6,473,801	48,337,454	-1.06%
2025-09-16	7.56	7.58	7.46	7.53	7.53	qfq	6,494,750	48,904,630	-0.13%
2025-09-15	7.57	7.62	7.47	7.54	7.54	qfq	4,813,201	36,118,436	-0.40%
2025-09-12	7.63	7.76	7.56	7.57	7.57	qfq	5,094,400	38,912,497	-0.79%
2025-09-11	7.61	7.66	7.46	7.63	7.63	qfq	5,757,011	43,437,420	0.00%
2025-09-10	7.63	7.69	7.55	7.63	7.63	qfq	5,072,218	38,654,848	0.39%
2025-09-09	7.66	7.66	7.53	7.60	7.60	qfq	4,422,650	33,604,129	-0.26%
2025-09-08	7.48	7.72	7.44	7.62	7.62	qfq	6,884,300	52,434,068	1.60%
2025-09-05	7.46	7.50	7.29	7.50	7.50	qfq	6,732,535	49,871,678	1.08%
2025-09-04	7.30	7.50	7.27	7.42	7.42	qfq	9,225,050	68,459,070	1.50%
2025-09-03	7.51	7.54	7.25	7.31	7.31	qfq	6,400,314	47,303,158	-2.66%
2025-09-02	7.64	7.64	7.33	7.51	7.51	qfq	10,684,265	79,884,723	-1.57%
2025-09-01	7.58	7.71	7.48	7.63	7.63	qfq	8,052,065	61,438,257	0.93%
2025-08-29	7.53	7.63	7.46	7.56	7.56	qfq	6,115,059	46,200,059	0.27%
2025-08-28	7.49	7.64	7.25	7.54	7.54	qfq	7,669,142	57,304,850	0.13%
2025-08-27	7.71	7.75	7.51	7.53	7.53	qfq	7,767,400	59,247,089	-2.59%
2025-08-26	7.61	8.00	7.53	7.73	7.73	qfq	10,881,364	84,353,655	1.58%
2025-08-25	7.78	7.81	7.56	7.61	7.61	qfq	11,363,918	86,804,291	-2.19%
2025-08-22	7.80	7.89	7.45	7.78	7.78	qfq	12,014,400	93,179,581	-0.26%
2025-08-21	7.65	7.87	7.62	7.80	7.80	qfq	11,553,700	89,544,294	2.09%
2025-08-20	7.60	7.65	7.48	7.64	7.64	qfq	9,064,884	68,520,847	0.39%
2025-08-19	7.53	7.71	7.44	7.61	7.61	qfq	13,286,150	100,902,426	1.20%
2025-08-18	7.36	7.80	7.31	7.52	7.52	qfq	16,355,368	123,366,135	2.59%
2025-08-15	7.30	7.34	7.20	7.33	7.33	qfq	6,070,548	44,133,625	0.69%
2025-08-14	7.47	7.48	7.28	7.28	7.28	qfq	7,193,190	52,953,618	-2.67%
2025-08-13	7.51	7.60	7.42	7.48	7.48	qfq	5,773,153	43,214,169	0.00%
2025-08-12	7.67	7.67	7.44	7.48	7.48	qfq	7,500,550	56,488,804	-1.32%
2025-08-11	7.52	7.68	7.29	7.58	7.58	qfq	17,016,000	127,504,716	0.80%
2025-08-08	7.13	7.70	7.08	7.52	7.52	qfq	22,867,647	169,125,100	5.62%
2025-08-07	7.14	7.20	7.07	7.12	7.12	qfq	6,342,300	45,127,643	-0.42%
2025-08-06	7.24	7.29	7.09	7.15	7.15	qfq	7,876,300	56,263,846	-1.38%
2025-08-05	7.21	7.35	7.15	7.25	7.25	qfq	7,306,529	52,963,728	0.83%
2025-08-04	7.14	7.23	7.08	7.19	7.19	qfq	5,622,123	40,292,401	1.13%
2025-08-01	7.09	7.18	7.06	7.11	7.11	qfq	5,363,200	38,188,813	0.28%
2025-07-31	7.13	7.23	7.02	7.09	7.09	qfq	5,534,100	39,294,692	-0.98%
2025-07-30	7.22	7.24	7.12	7.16	7.16	qfq	4,863,676	34,910,306	-0.42%
2025-07-29	7.30	7.38	7.15	7.19	7.19	qfq	5,373,604	38,767,010	-1.24%
2025-07-28	7.29	7.42	7.25	7.28	7.28	qfq	7,137,801	52,297,515	0.00%
2025-07-25	7.45	7.47	7.25	7.28	7.28	qfq	8,388,141	61,308,338	-2.15%
2025-07-24	7.11	7.52	7.07	7.44	7.44	qfq	14,564,952	106,544,260	5.38%
2025-07-23	7.10	7.17	7.03	7.06	7.06	qfq	4,807,609	34,057,749	-0.98%
2025-07-22	7.26	7.37	7.08	7.13	7.13	qfq	7,249,000	52,160,130	-1.25%
2025-07-21	7.19	7.22	7.13	7.22	7.22	qfq	5,573,613	40,064,846	1.69%
2025-07-18	7.13	7.16	7.05	7.10	7.10	qfq	4,309,150	30,530,897	-0.14%
2025-07-17	7.13	7.13	7.05	7.11	7.11	qfq	4,516,205	32,026,217	0.00%
2025-07-16	7.00	7.13	6.98	7.11	7.11	qfq	5,919,200	41,813,601	1.86%
2025-07-15	7.14	7.18	6.81	6.98	6.98	qfq	8,837,000	61,463,082	-2.10%
2025-07-14	7.14	7.29	7.08	7.13	7.13	qfq	6,249,400	44,676,397	0.00%
2025-07-11	7.14	7.18	7.04	7.13	7.13	qfq	5,599,084	39,857,827	-0.14%
2025-07-10	7.20	7.24	7.08	7.14	7.14	qfq	5,846,834	41,732,664	-0.83%
2025-07-09	7.26	7.33	7.17	7.20	7.20	qfq	5,397,400	39,064,819	-1.10%
2025-07-08	7.25	7.32	7.18	7.28	7.28	qfq	6,967,750	50,574,664	0.69%
2025-07-07	7.39	7.46	7.16	7.23	7.23	qfq	8,870,550	64,840,230	-1.63%
2025-07-04	7.47	7.47	7.32	7.35	7.35	qfq	6,389,362	47,089,369	-1.74%
2025-07-03	7.55	7.57	7.41	7.48	7.48	qfq	6,479,566	48,476,630	-0.93%
2025-07-02	7.56	7.62	7.50	7.55	7.55	qfq	3,327,500	25,156,946	0.00%
2025-07-01	7.63	7.68	7.49	7.55	7.55	qfq	5,764,993	43,531,860	-0.79%
2025-06-30	7.74	7.80	7.55	7.61	7.61	qfq	7,453,016	56,892,650	-0.78%
2025-06-27	7.70	7.75	7.62	7.67	7.67	qfq	3,891,800	29,861,239	-0.26%
2025-06-26	7.79	7.86	7.67	7.69	7.69	qfq	5,538,961	42,798,138	-1.16%
2025-06-25	7.84	7.90	7.66	7.78	7.78	qfq	5,422,902	42,199,141	-0.38%
2025-06-24	7.79	7.95	7.77	7.81	7.81	qfq	4,939,852	38,761,417	0.77%
2025-06-23	7.56	7.77	7.50	7.75	7.75	qfq	4,729,971	36,262,399	2.51%
2025-06-20	7.55	7.62	7.36	7.56	7.56	qfq	6,598,450	49,498,028	0.13%
2025-06-19	7.84	7.93	7.48	7.55	7.55	qfq	6,738,300	51,584,560	-3.94%
2025-06-18	7.86	7.95	7.77	7.86	7.86	qfq	4,067,500	31,857,288	-0.88%
2025-06-17	7.89	7.99	7.84	7.93	7.93	qfq	3,756,000	29,713,008	0.89%
2025-06-16	7.93	8.06	7.84	7.86	7.86	qfq	4,490,951	35,655,636	-1.01%
2025-06-13	8.13	8.17	7.87	7.94	7.94	qfq	7,258,100	57,929,396	-2.93%
2025-06-12	8.24	8.30	8.10	8.18	8.18	qfq	4,862,200	39,630,552	-0.85%
2025-06-11	8.08	8.32	8.08	8.25	8.25	qfq	6,031,887	49,579,562	1.98%
2025-06-10	8.29	8.30	7.92	8.09	8.09	qfq	10,969,900	88,936,039	-3.46%
2025-06-09	8.24	8.38	8.16	8.38	8.38	qfq	7,168,900	59,330,371	1.21%
2025-06-06	8.30	8.30	8.15	8.28	8.28	qfq	5,482,700	45,046,490	0.49%
2025-06-05	8.36	8.41	8.16	8.24	8.24	qfq	7,574,900	62,859,093	-1.32%
2025-06-04	8.07	8.45	8.06	8.35	8.35	qfq	10,110,701	83,913,428	3.47%
2025-06-03	7.83	8.10	7.77	8.07	8.07	qfq	9,391,150	74,836,269	2.67%
2025-05-30	7.80	8.03	7.80	7.86	7.86	qfq	6,273,600	49,764,075	0.38%
2025-05-29	7.67	7.85	7.63	7.83	7.83	qfq	5,322,507	41,364,395	1.56%
2025-05-28	7.80	7.84	7.61	7.71	7.71	qfq	4,926,100	37,863,278	-0.39%
2025-05-27	7.56	7.78	7.56	7.74	7.74	qfq	6,009,200	46,129,061	1.71%
2025-05-26	7.80	8.03	7.59	7.61	7.61	qfq	11,520,706	89,289,979	-3.30%
2025-05-23	7.90	8.05	7.71	7.87	7.87	qfq	10,913,000	86,303,917	-1.63%
2025-05-22	7.63	8.00	7.63	8.00	8.00	qfq	12,556,184	98,368,169	4.44%
2025-05-21	7.53	7.76	7.50	7.66	7.66	qfq	6,797,100	51,741,969	1.73%
2025-05-20	7.45	7.55	7.38	7.53	7.53	qfq	5,202,700	38,960,290	1.21%
2025-05-19	7.32	7.57	7.32	7.44	7.44	qfq	7,773,933	57,987,789	1.64%
2025-05-16	7.34	7.37	7.20	7.32	7.32	qfq	5,183,000	37,692,774	0.27%
2025-05-15	7.23	7.31	7.14	7.30	7.30	qfq	6,011,300	43,547,753	0.27%
2025-05-14	7.29	7.33	7.19	7.28	7.28	qfq	7,079,100	51,321,033	-0.14%
2025-05-13	7.15	7.42	7.12	7.29	7.29	qfq	11,409,157	83,329,657	2.53%
2025-05-12	7.16	7.24	6.98	7.11	7.11	qfq	14,587,550	103,498,359	0.14%
2025-05-09	6.97	7.15	6.88	7.10	7.10	qfq	9,899,300	69,539,895	2.01%
2025-05-08	6.71	7.02	6.71	6.96	6.96	qfq	10,131,990	69,865,338	2.65%
2025-05-07	6.94	7.04	6.73	6.78	6.78	qfq	8,975,976	61,497,633	-0.59%
2025-05-06	6.75	6.94	6.69	6.82	6.82	qfq	10,604,166	72,322,522	1.49%
2025-04-30	6.80	6.89	6.68	6.72	6.72	qfq	9,936,043	67,176,319	-1.47%
2025-04-29	6.75	6.92	6.66	6.82	6.82	qfq	13,230,826	90,030,970	1.94%
2025-04-28	7.06	7.06	6.56	6.69	6.69	qfq	29,461,311	199,384,159	-6.56%
2025-04-25	6.70	7.16	6.45	7.16	7.16	qfq	41,731,073	287,576,574	9.98%
2025-04-24	6.63	6.68	6.32	6.51	6.51	qfq	8,956,386	58,018,444	-1.66%
2025-04-23	6.77	6.79	6.59	6.62	6.62	qfq	10,510,337	70,216,283	-1.05%
2025-04-22	6.46	6.73	6.44	6.69	6.69	qfq	14,224,367	93,898,495	3.56%
2025-04-21	6.16	6.46	6.10	6.46	6.46	qfq	12,310,400	77,976,412	4.87%
2025-04-18	6.10	6.22	5.96	6.16	6.16	qfq	7,562,500	46,198,461	1.32%
2025-04-17	5.95	6.14	5.91	6.08	6.08	qfq	7,791,900	47,196,442	1.67%
2025-04-16	6.02	6.08	5.81	5.98	5.98	qfq	7,169,897	42,663,831	-0.83%
2025-04-15	6.21	6.24	5.96	6.03	6.03	qfq	13,805,167	83,700,231	-3.21%
2025-04-14	5.98	6.51	5.81	6.23	6.23	qfq	20,584,246	131,135,408	5.24%
2025-04-11	5.80	6.05	5.78	5.92	5.92	qfq	5,044,700	30,037,149	1.72%
2025-04-10	5.60	5.91	5.60	5.82	5.82	qfq	6,838,364	39,698,167	5.82%
2025-04-09	5.35	5.54	4.87	5.50	5.50	qfq	6,150,000	32,136,135	2.42%
2025-04-08	5.44	5.58	5.18	5.37	5.37	qfq	6,571,465	35,143,987	-3.76%
2025-04-07	6.08	6.08	5.58	5.58	5.58	qfq	6,963,800	39,393,128	-10.00%
2025-04-03	6.12	6.22	6.10	6.20	6.20	qfq	3,108,999	19,206,392	0.98%
2025-04-02	6.13	6.21	6.08	6.14	6.14	qfq	2,477,300	15,210,813	0.16%
2025-04-01	6.08	6.24	6.08	6.13	6.13	qfq	3,537,100	21,768,439	0.66%
2025-03-31	6.20	6.20	5.97	6.09	6.09	qfq	3,264,500	19,811,278	-1.77%
2025-03-28	6.32	6.32	6.16	6.20	6.20	qfq	3,394,000	21,155,514	-2.36%
2025-03-27	6.30	6.39	6.21	6.35	6.35	qfq	4,742,700	29,881,719	-0.16%
2025-03-26	6.09	6.48	5.99	6.36	6.36	qfq	11,613,700	73,152,462	4.95%
2025-03-25	6.00	6.08	5.83	6.06	6.06	qfq	5,464,500	32,450,649	1.00%
2025-03-24	6.26	6.30	5.95	6.00	6.00	qfq	7,175,001	43,798,373	-4.15%
2025-03-21	6.28	6.33	6.14	6.26	6.26	qfq	5,222,688	32,611,931	-0.63%
2025-03-20	6.34	6.39	6.28	6.30	6.30	qfq	3,316,201	21,001,249	-0.32%
2025-03-19	6.41	6.45	6.31	6.32	6.32	qfq	3,409,862	21,704,065	-1.86%
2025-03-18	6.44	6.45	6.33	6.44	6.44	qfq	4,090,712	26,193,725	1.10%
2025-03-17	6.37	6.53	6.32	6.37	6.37	qfq	5,334,777	34,143,171	0.31%
2025-03-14	6.21	6.37	6.17	6.35	6.35	qfq	6,605,801	41,408,419	2.42%
2025-03-13	6.29	6.31	6.15	6.20	6.20	qfq	6,044,200	37,563,424	-0.96%
2025-03-12	6.35	6.38	6.24	6.26	6.26	qfq	4,742,594	29,780,688	-1.42%
2025-03-11	6.34	6.37	6.27	6.35	6.35	qfq	3,200,900	20,200,684	-0.63%
2025-03-10	6.37	6.44	6.32	6.39	6.39	qfq	3,005,760	19,174,614	0.31%
2025-03-07	6.43	6.46	6.34	6.37	6.37	qfq	3,399,660	21,741,314	-0.93%
2025-03-06	6.41	6.45	6.36	6.43	6.43	qfq	3,430,158	22,022,316	0.31%
2025-03-05	6.46	6.46	6.30	6.41	6.41	qfq	4,201,850	26,726,448	-0.77%
2025-03-04	6.35	6.47	6.32	6.46	6.46	qfq	4,036,150	25,860,966	2.05%
2025-03-03	6.28	6.48	6.28	6.33	6.33	qfq	5,786,100	36,825,115	1.44%
2025-02-28	6.48	6.48	6.24	6.24	6.24	qfq	5,837,866	37,094,171	-3.85%
2025-02-27	6.51	6.56	6.42	6.49	6.49	qfq	3,884,550	25,196,114	-0.46%
2025-02-26	6.45	6.56	6.44	6.52	6.52	qfq	3,812,101	24,856,288	1.09%
2025-02-25	6.61	6.61	6.43	6.45	6.45	qfq	5,184,016	33,590,600	-2.42%
2025-02-24	6.48	6.75	6.44	6.61	6.61	qfq	7,418,050	49,316,403	1.85%
2025-02-21	6.64	6.64	6.46	6.49	6.49	qfq	4,195,102	27,251,838	-1.52%
2025-02-20	6.58	6.66	6.55	6.59	6.59	qfq	3,878,300	25,642,858	0.30%
2025-02-19	6.57	6.59	6.48	6.57	6.57	qfq	3,426,000	22,407,098	0.31%
2025-02-18	6.64	6.69	6.52	6.55	6.55	qfq	4,533,200	29,936,632	-1.65%
2025-02-17	6.69	6.69	6.55	6.66	6.66	qfq	4,084,700	27,039,631	-0.15%
2025-02-14	6.71	6.71	6.60	6.67	6.67	qfq	4,537,200	30,120,355	-0.60%
2025-02-13	6.70	6.79	6.68	6.71	6.71	qfq	4,071,400	27,374,224	-0.15%
2025-02-12	6.73	6.76	6.59	6.72	6.72	qfq	5,719,180	38,186,853	-0.15%
2025-02-11	6.90	6.90	6.69	6.73	6.73	qfq	6,652,300	44,914,830	-2.60%
2025-02-10	7.00	7.02	6.86	6.91	6.91	qfq	6,722,900	46,460,423	-0.58%
2025-02-07	7.01	7.10	6.86	6.95	6.95	qfq	8,341,872	58,293,735	-0.71%
2025-02-06	7.02	7.12	6.94	7.00	7.00	qfq	5,513,900	38,602,576	0.00%
2025-02-05	7.00	7.03	6.90	7.00	7.00	qfq	3,804,400	26,474,930	0.72%
2025-01-27	6.95	7.13	6.91	6.95	6.95	qfq	4,630,310	32,535,499	0.72%
2025-01-24	6.97	7.10	6.83	6.90	6.90	qfq	4,763,544	32,994,383	-0.86%
2025-01-23	7.01	7.17	6.93	6.96	6.96	qfq	3,862,344	27,229,966	-0.14%
2025-01-22	7.03	7.11	6.94	6.97	6.97	qfq	3,634,167	25,446,175	-2.24%
2025-01-21	7.25	7.28	7.10	7.13	7.13	qfq	3,904,057	27,908,295	-0.83%
2025-01-20	7.12	7.33	7.03	7.19	7.19	qfq	6,518,385	47,183,570	1.27%
2025-01-17	7.01	7.23	6.98	7.10	7.10	qfq	5,081,534	36,213,389	0.28%
2025-01-16	7.04	7.15	7.00	7.08	7.08	qfq	4,200,834	29,752,910	0.57%
2025-01-15	7.02	7.15	6.96	7.04	7.04	qfq	4,483,500	31,659,627	0.14%
2025-01-14	6.82	7.03	6.81	7.03	7.03	qfq	3,855,957	26,768,652	3.08%
2025-01-13	6.69	6.83	6.58	6.82	6.82	qfq	3,044,967	20,435,487	0.74%
2025-01-10	7.05	7.08	6.76	6.77	6.77	qfq	3,985,350	27,600,213	-5.05%
2025-01-09	6.91	7.20	6.83	7.13	7.13	qfq	6,012,100	42,760,306	2.89%
2025-01-08	6.93	7.00	6.70	6.93	6.93	qfq	3,861,700	26,524,725	0.00%
2025-01-07	6.63	6.93	6.58	6.93	6.93	qfq	3,199,490	21,530,880	4.52%
2025-01-06	6.61	6.74	6.39	6.63	6.63	qfq	3,807,066	25,114,735	0.45%
2025-01-03	6.99	7.02	6.60	6.60	6.60	qfq	7,935,300	53,622,184	-5.98%
2025-01-02	7.00	7.27	6.94	7.02	7.02	qfq	6,821,901	48,456,355	-0.14%
2024-12-31	7.22	7.23	7.01	7.03	7.03	qfq	5,703,900	40,595,317	-2.09%
2024-12-30	7.03	7.25	6.99	7.18	7.18	qfq	6,553,200	46,676,290	1.13%
2024-12-27	6.80	7.28	6.80	7.10	7.10	qfq	12,363,250	87,563,314	4.41%
2024-12-26	6.62	6.80	6.60	6.80	6.80	qfq	3,144,800	21,185,503	2.56%
2024-12-25	6.79	6.89	6.52	6.63	6.63	qfq	4,770,148	31,825,919	-2.64%
2024-12-24	6.71	6.83	6.51	6.81	6.81	qfq	6,759,701	44,983,880	1.34%
2024-12-23	7.02	7.07	6.70	6.72	6.72	qfq	7,998,248	54,845,018	-4.14%
2024-12-20	7.00	7.08	6.91	7.01	7.01	qfq	4,577,800	32,066,097	1.01%
2024-12-19	6.85	7.04	6.85	6.94	6.94	qfq	5,454,600	37,853,674	-0.72%
2024-12-18	7.12	7.18	6.98	6.99	6.99	qfq	10,535,846	74,269,075	-1.55%
2024-12-17	7.58	7.72	7.07	7.10	7.10	qfq	15,533,848	112,818,191	-6.08%
2024-12-16	7.33	7.81	7.11	7.56	7.56	qfq	21,109,848	158,586,342	4.13%
2024-12-13	7.55	7.55	7.26	7.26	7.26	qfq	8,818,000	64,962,486	-4.47%
2024-12-12	7.44	7.63	7.28	7.60	7.60	qfq	11,914,200	89,003,728	2.98%
2024-12-11	7.12	7.38	7.12	7.38	7.38	qfq	7,498,063	54,529,862	2.64%
2024-12-10	7.51	7.51	7.18	7.19	7.19	qfq	11,255,362	82,573,936	-1.10%
2024-12-09	7.16	7.46	7.10	7.27	7.27	qfq	12,372,102	90,497,933	1.54%
2024-12-06	7.15	7.29	7.08	7.16	7.16	qfq	7,418,703	53,143,745	-0.14%
2024-12-05	7.02	7.21	7.02	7.17	7.17	qfq	6,157,049	44,013,367	1.13%
2024-12-04	7.12	7.25	7.05	7.09	7.09	qfq	6,145,800	43,843,427	-0.56%
2024-12-03	7.32	7.32	7.09	7.13	7.13	qfq	9,786,600	70,054,149	-2.33%
2024-12-02	7.35	7.40	7.02	7.30	7.30	qfq	14,107,950	101,478,338	0.55%
2024-11-29	7.09	7.43	7.06	7.26	7.26	qfq	9,582,059	69,708,483	2.54%
2024-11-28	7.04	7.16	7.00	7.08	7.08	qfq	4,843,050	34,360,075	0.57%
2024-11-27	7.25	7.25	6.81	7.04	7.04	qfq	8,484,750	59,115,741	-2.90%
2024-11-26	6.99	7.39	6.99	7.25	7.25	qfq	11,152,000	80,668,911	2.69%
2024-11-25	6.77	7.12	6.76	7.06	7.06	qfq	9,482,600	66,170,322	4.28%
2024-11-22	7.01	7.22	6.75	6.77	6.77	qfq	7,484,673	52,225,552	-3.97%
2024-11-21	7.01	7.05	6.93	7.05	7.05	qfq	4,656,902	32,614,294	0.43%
2024-11-20	7.08	7.27	6.98	7.02	7.02	qfq	8,111,700	57,333,015	-0.85%
2024-11-19	7.01	7.18	6.90	7.08	7.08	qfq	7,959,600	55,861,349	0.28%
2024-11-18	7.22	7.32	7.02	7.06	7.06	qfq	9,101,050	65,221,216	-2.08%
2024-11-15	7.41	7.57	7.21	7.21	7.21	qfq	9,218,700	67,865,606	-3.22%
2024-11-14	7.58	7.70	7.41	7.45	7.45	qfq	7,644,300	57,625,645	-1.59%
2024-11-13	7.63	7.80	7.33	7.57	7.57	qfq	9,362,300	70,916,510	-1.69%
2024-11-12	7.56	7.84	7.46	7.70	7.70	qfq	14,853,451	113,647,162	1.05%
2024-11-11	7.49	7.94	7.49	7.62	7.62	qfq	17,151,800	131,028,458	2.14%
2024-11-08	7.74	7.87	7.35	7.46	7.46	qfq	24,753,957	186,303,279	-3.37%
2024-11-07	7.70	7.78	7.41	7.72	7.72	qfq	40,343,711	306,552,354	-4.69%
2024-11-06	8.61	8.61	8.01	8.10	8.10	qfq	58,129,000	487,917,403	3.45%
2024-11-05	7.17	7.83	7.06	7.83	7.83	qfq	28,633,215	218,361,161	9.97%
2024-11-04	6.75	7.24	6.70	7.12	7.12	qfq	13,169,457	92,820,774	5.79%
2024-11-01	6.78	6.85	6.51	6.73	6.73	qfq	10,014,351	66,922,321	-0.88%
2024-10-31	6.97	7.02	6.75	6.79	6.79	qfq	10,140,751	69,515,656	-3.28%
2024-10-30	6.86	7.18	6.84	7.02	7.02	qfq	8,106,204	56,643,863	1.59%
2024-10-29	7.04	7.15	6.91	6.91	6.91	qfq	10,425,682	73,298,007	-2.54%
2024-10-28	7.19	7.41	6.95	7.09	7.09	qfq	21,645,100	155,014,134	-2.74%
2024-10-25	6.82	7.46	6.78	7.29	7.29	qfq	29,720,251	216,704,639	7.52%
2024-10-24	6.86	6.88	6.75	6.78	6.78	qfq	4,195,552	28,550,927	-1.17%
2024-10-23	6.80	7.04	6.72	6.86	6.86	qfq	9,102,750	62,888,308	1.03%
2024-10-22	6.55	6.88	6.53	6.79	6.79	qfq	7,277,055	48,669,177	3.03%
2024-10-21	6.59	6.82	6.53	6.59	6.59	qfq	8,337,462	55,569,076	0.15%
2024-10-18	6.50	6.68	6.40	6.58	6.58	qfq	10,311,600	67,470,813	0.30%
2024-10-17	6.83	6.88	6.51	6.56	6.56	qfq	11,107,698	74,223,912	-1.06%
2024-10-16	6.80	6.80	6.51	6.63	6.63	qfq	8,445,913	55,892,215	-2.36%
2024-10-15	6.77	7.12	6.60	6.79	6.79	qfq	12,766,300	88,517,063	0.89%
2024-10-14	6.46	6.77	6.35	6.73	6.73	qfq	11,276,081	74,196,968	4.18%
2024-10-11	7.12	7.26	6.38	6.46	6.46	qfq	24,256,531	160,895,260	-8.76%
2024-10-10	7.20	7.43	7.01	7.08	7.08	qfq	14,823,451	107,476,535	-1.12%
2024-10-09	7.26	7.70	6.75	7.16	7.16	qfq	34,131,118	252,154,030	-1.38%
2024-10-08	7.45	7.45	6.90	7.26	7.26	qfq	26,286,659	189,140,962	7.24%
2024-09-30	6.42	6.77	6.25	6.77	6.77	qfq	19,452,091	128,200,050	10.08%
2024-09-27	5.93	6.35	5.80	6.15	6.15	qfq	14,855,600	90,635,761	6.22%
2024-09-26	5.65	5.81	5.60	5.79	5.79	qfq	7,892,327	44,915,481	3.02%
2024-09-25	5.56	5.83	5.53	5.62	5.62	qfq	10,252,650	57,964,857	1.26%
2024-09-24	5.70	5.79	5.44	5.55	5.55	qfq	11,893,697	66,330,923	-1.94%
2024-09-23	5.50	5.87	5.44	5.66	5.66	qfq	11,310,656	63,756,284	3.85%
2024-09-20	5.31	5.54	5.25	5.45	5.45	qfq	13,093,102	71,108,003	0.55%
2024-09-19	4.99	5.48	4.88	5.42	5.42	qfq	19,691,802	104,001,535	8.84%
2024-09-18	4.75	5.04	4.70	4.98	4.98	qfq	6,148,000	30,042,502	5.06%
2024-09-13	4.68	4.79	4.66	4.74	4.74	qfq	2,372,257	11,237,524	1.28%
2024-09-12	4.66	4.76	4.64	4.68	4.68	qfq	2,175,600	10,245,963	0.86%
2024-09-11	4.76	4.77	4.63	4.64	4.64	qfq	2,123,800	9,940,067	-2.52%
2024-09-10	4.80	4.92	4.69	4.76	4.76	qfq	1,923,800	9,155,476	0.21%
2024-09-09	4.72	4.81	4.64	4.75	4.75	qfq	2,512,900	11,925,882	0.42%
2024-09-06	4.87	5.01	4.72	4.73	4.73	qfq	3,381,700	16,331,009	-0.84%
2024-09-05	4.58	4.80	4.53	4.77	4.77	qfq	3,055,300	14,374,980	4.15%
2024-09-04	4.60	4.61	4.53	4.58	4.58	qfq	1,267,100	5,786,884	-0.87%
2024-09-03	4.63	4.66	4.53	4.62	4.62	qfq	1,936,900	8,877,524	-0.43%
2024-09-02	4.60	4.65	4.56	4.64	4.64	qfq	2,295,550	10,563,889	0.22%
2024-08-30	4.60	4.70	4.56	4.63	4.63	qfq	2,989,450	13,818,823	-0.22%
2024-08-29	4.66	4.75	4.59	4.64	4.64	qfq	4,456,200	20,736,423	-1.69%
2024-08-28	4.48	4.78	4.42	4.72	4.72	qfq	6,729,937	31,288,274	5.59%
2024-08-27	4.31	4.50	4.30	4.47	4.47	qfq	3,612,000	16,035,678	3.47%
2024-08-26	4.17	4.35	4.17	4.32	4.32	qfq	2,151,800	9,246,885	2.86%
2024-08-23	4.26	4.30	4.16	4.20	4.20	qfq	2,594,100	10,997,665	-1.64%
2024-08-22	4.36	4.38	4.26	4.27	4.27	qfq	1,336,850	5,764,222	-1.84%
2024-08-21	4.32	4.39	4.25	4.35	4.35	qfq	1,907,300	8,288,003	0.69%
2024-08-20	4.41	4.41	4.29	4.32	4.32	qfq	2,044,400	8,867,984	-1.37%
2024-08-19	4.59	4.60	4.33	4.38	4.38	qfq	3,596,357	15,914,674	-2.67%
2024-08-16	4.63	4.66	4.48	4.50	4.50	qfq	2,362,750	10,730,150	-2.81%
2024-08-15	4.57	4.63	4.50	4.63	4.63	qfq	2,240,400	10,285,954	1.76%
2024-08-14	4.60	4.63	4.55	4.55	4.55	qfq	1,228,700	5,634,317	-1.09%
2024-08-13	4.64	4.66	4.50	4.60	4.60	qfq	1,773,550	8,092,788	-0.43%
2024-08-12	4.70	4.72	4.59	4.62	4.62	qfq	2,441,650	11,303,461	-1.07%
2024-08-09	4.67	4.75	4.64	4.67	4.67	qfq	2,166,200	10,173,382	0.65%
2024-08-08	4.75	4.75	4.58	4.64	4.64	qfq	2,679,700	12,419,983	-2.32%
2024-08-07	4.78	4.81	4.73	4.75	4.75	qfq	1,820,215	8,689,088	-0.63%
2024-08-06	4.80	4.84	4.69	4.78	4.78	qfq	3,535,400	16,747,272	-0.42%
2024-08-05	4.63	4.98	4.58	4.80	4.80	qfq	5,449,624	26,313,700	-1.64%
2024-08-02	5.30	5.31	4.85	4.88	4.88	qfq	10,332,350	51,869,234	-4.13%
2024-08-01	5.06	5.14	5.06	5.09	5.09	qfq	1,904,500	9,710,343	0.00%
2024-07-31	5.04	5.10	5.02	5.09	5.09	qfq	2,639,100	13,374,467	0.99%
2024-07-30	5.09	5.12	5.01	5.04	5.04	qfq	2,556,300	12,892,502	-0.98%
2024-07-29	5.28	5.28	5.03	5.09	5.09	qfq	4,561,700	23,345,410	-1.93%
2024-07-26	5.10	5.20	5.09	5.19	5.19	qfq	2,575,900	13,293,015	1.76%
2024-07-25	5.19	5.23	5.10	5.10	5.10	qfq	3,688,550	18,991,925	-1.73%
2024-07-24	5.21	5.25	5.12	5.19	5.19	qfq	4,780,100	24,769,406	-1.52%
2024-07-23	5.29	5.38	5.24	5.27	5.27	qfq	5,924,300	31,372,332	-0.38%
2024-07-22	5.22	5.33	5.00	5.29	5.29	qfq	7,038,750	36,802,047	1.15%
2024-07-19	5.31	5.32	5.12	5.23	5.23	qfq	5,133,702	26,720,489	-0.95%
2024-07-18	5.14	5.29	5.13	5.28	5.28	qfq	5,814,427	30,425,865	1.54%
2024-07-17	5.20	5.28	5.18	5.20	5.20	qfq	4,662,277	24,303,307	-0.19%
2024-07-16	5.21	5.26	5.12	5.21	5.21	qfq	5,835,450	30,321,875	-1.14%
2024-07-15	5.16	5.29	5.10	5.27	5.27	qfq	10,631,750	55,198,964	-0.94%
2024-07-12	5.34	5.62	5.30	5.32	5.32	qfq	15,003,550	82,066,928	-1.30%
2024-07-11	5.34	5.46	5.23	5.39	5.39	qfq	9,830,927	52,307,145	1.89%
2024-07-10	5.35	5.35	5.18	5.29	5.29	qfq	10,493,327	55,019,024	-2.22%
2024-07-09	5.39	5.57	5.21	5.41	5.41	qfq	15,002,550	80,399,871	-1.10%
2024-07-08	5.24	5.55	5.18	5.47	5.47	qfq	20,232,627	108,808,080	5.19%
2024-07-05	5.01	5.42	4.82	5.20	5.20	qfq	25,289,607	128,925,424	0.78%
2024-07-04	5.39	5.59	5.16	5.16	5.16	qfq	25,885,506	137,998,593	-9.95%
2024-07-03	5.30	5.73	5.22	5.73	5.73	qfq	37,281,342	211,214,460	9.98%
2024-07-02	4.99	5.21	4.83	5.21	5.21	qfq	27,123,496	138,895,457	9.92%
2024-06-28	4.73	4.78	4.69	4.74	4.74	qfq	1,157,900	5,501,068	0.42%
2024-06-27	4.72	4.77	4.60	4.72	4.72	qfq	1,588,050	7,431,179	0.00%
2024-06-26	4.60	4.73	4.60	4.72	4.72	qfq	945,350	4,427,549	0.43%
2024-06-25	4.65	4.75	4.61	4.70	4.70	qfq	1,559,850	7,292,672	1.95%
2024-06-24	4.57	4.61	4.45	4.61	4.61	qfq	1,868,100	8,440,056	0.00%
2024-06-21	4.73	4.73	4.56	4.61	4.61	qfq	892,500	4,098,195	-0.43%
2024-06-20	4.77	4.77	4.62	4.63	4.63	qfq	1,863,800	8,754,574	-2.32%
2024-06-19	4.75	4.80	4.69	4.74	4.74	qfq	1,075,000	5,078,309	-0.21%
2024-06-18	4.80	4.80	4.72	4.75	4.75	qfq	915,050	4,345,977	-0.84%
2024-06-17	4.84	4.88	4.77	4.79	4.79	qfq	1,227,150	5,920,143	-1.03%
2024-06-14	4.73	4.89	4.73	4.84	4.84	qfq	1,316,300	6,370,166	-0.62%
2024-06-13	4.95	5.00	4.78	4.87	4.87	qfq	2,655,565	12,996,090	-2.40%
2024-06-12	4.99	5.07	4.96	4.99	4.99	qfq	1,940,276	9,693,356	0.60%
2024-06-11	4.78	4.96	4.73	4.96	4.96	qfq	1,279,526	6,251,541	4.42%
2024-06-07	4.65	4.76	4.57	4.75	4.75	qfq	1,806,178	8,498,294	2.15%
2024-06-06	4.78	4.78	4.59	4.65	4.65	qfq	2,933,753	13,652,165	-2.72%
2024-06-05	4.88	4.90	4.77	4.78	4.78	qfq	1,340,906	6,482,013	-2.05%
2024-06-04	4.81	4.89	4.70	4.88	4.88	qfq	1,603,650	7,743,126	0.62%
2024-06-03	5.02	5.05	4.76	4.85	4.85	qfq	4,527,302	21,922,601	-3.19%
2024-05-31	4.98	5.06	4.95	5.01	5.01	qfq	2,365,308	11,848,143	0.40%
2024-05-30	4.96	5.08	4.75	4.99	4.99	qfq	3,777,416	18,878,462	-0.20%
2024-05-29	4.93	5.08	4.91	5.00	5.00	qfq	3,520,879	17,604,638	1.63%
2024-05-28	4.72	4.95	4.70	4.92	4.92	qfq	3,352,483	16,246,848	4.24%
2024-05-27	4.73	4.73	4.62	4.72	4.72	qfq	2,021,061	9,464,199	0.43%
2024-05-24	4.60	4.75	4.59	4.70	4.70	qfq	3,048,326	14,320,477	1.51%
2024-05-23	4.63	4.71	4.53	4.63	4.63	qfq	3,324,276	15,440,027	0.00%
2024-05-22	4.56	4.63	4.51	4.63	4.63	qfq	3,487,100	15,956,209	1.76%
2024-05-21	4.45	4.55	4.41	4.55	4.55	qfq	2,774,450	12,445,923	2.25%
2024-05-20	4.33	4.53	4.33	4.45	4.45	qfq	4,002,300	17,814,687	2.06%
2024-05-17	4.25	4.39	4.19	4.36	4.36	qfq	2,906,150	12,526,055	2.83%
2024-05-16	4.22	4.29	4.15	4.24	4.24	qfq	2,712,551	11,460,948	0.71%
2024-05-15	4.19	4.30	4.12	4.21	4.21	qfq	3,112,937	13,095,272	1.94%
2024-05-14	4.11	4.15	4.07	4.13	4.13	qfq	2,265,100	9,297,400	0.00%
2024-05-13	4.11	4.13	4.04	4.13	4.13	qfq	1,736,150	7,073,897	0.00%
2024-05-10	4.12	4.15	4.09	4.13	4.13	qfq	1,984,200	8,169,590	0.24%
2024-05-09	4.13	4.13	4.03	4.12	4.12	qfq	1,901,989	7,786,627	-0.24%
2024-05-08	4.11	4.15	4.09	4.13	4.13	qfq	951,790	3,911,744	0.49%
2024-05-07	3.89	4.15	3.89	4.11	4.11	qfq	2,959,679	11,922,892	0.49%
2024-05-06	4.26	4.26	4.04	4.09	4.09	qfq	2,440,550	10,028,589	-3.54%
2024-04-30	4.29	4.38	4.06	4.24	4.24	qfq	6,846,500	28,892,380	0.71%
2024-04-29	4.21	4.21	4.21	4.21	4.21	qfq	1,012,450	4,262,415	4.99%
2024-04-26	3.83	4.01	3.83	4.01	4.01	qfq	4,031,800	15,998,038	4.97%
2024-04-25	3.88	3.89	3.73	3.82	3.82	qfq	3,380,196	12,825,687	0.79%
2024-04-24	3.62	3.79	3.62	3.79	3.79	qfq	2,664,042	10,020,936	4.99%
2024-04-23	3.56	3.65	3.53	3.61	3.61	qfq	2,701,881	9,673,499	0.28%
2024-04-22	3.51	3.63	3.51	3.60	3.60	qfq	5,622,250	20,337,721	4.05%
2024-04-19	3.51	3.55	3.43	3.46	3.46	qfq	6,065,208	20,871,344	-4.16%
2024-04-18	3.80	3.83	3.61	3.61	3.61	qfq	6,280,337	23,306,616	-5.00%
2024-04-17	3.80	3.95	3.80	3.80	3.80	qfq	6,592,238	25,207,154	-5.00%
2024-04-16	4.00	4.00	4.00	4.00	4.00	qfq	278,200	1,112,800	-4.99%
2024-04-15	4.21	4.34	4.21	4.21	4.21	qfq	1,573,950	6,640,873	-4.97%
2024-04-12	4.40	4.50	4.40	4.43	4.43	qfq	1,074,500	4,777,189	0.45%
2024-04-11	4.36	4.50	4.31	4.41	4.41	qfq	1,805,750	7,981,340	1.15%
2024-04-10	4.51	4.51	4.34	4.36	4.36	qfq	2,498,851	10,992,471	-3.11%
2024-04-09	4.46	4.54	4.44	4.50	4.50	qfq	2,064,251	9,273,355	0.22%
2024-04-08	4.53	4.63	4.49	4.49	4.49	qfq	1,755,876	7,999,203	-1.32%
2024-04-03	4.42	4.61	4.37	4.55	4.55	qfq	3,745,553	16,995,782	3.64%
2024-04-02	4.47	4.48	4.34	4.39	4.39	qfq	2,419,542	10,638,802	-1.79%
2024-04-01	4.46	4.49	4.44	4.47	4.47	qfq	1,527,600	6,821,256	0.00%
2024-03-29	4.41	4.50	4.41	4.47	4.47	qfq	1,686,388	7,505,215	-0.67%
2024-03-28	4.32	4.56	4.32	4.50	4.50	qfq	1,968,550	8,793,596	2.74%
2024-03-27	4.48	4.50	4.35	4.38	4.38	qfq	1,624,669	7,193,972	-2.23%
2024-03-26	4.50	4.56	4.46	4.48	4.48	qfq	1,575,499	7,089,117	-1.10%
2024-03-25	4.55	4.65	4.52	4.53	4.53	qfq	2,294,800	10,520,636	-1.31%
2024-03-22	4.48	4.68	4.37	4.59	4.59	qfq	4,267,968	19,311,343	2.23%
2024-03-21	4.51	4.53	4.42	4.49	4.49	qfq	2,664,645	11,922,681	-0.66%
2024-03-20	4.53	4.54	4.44	4.52	4.52	qfq	2,065,366	9,300,744	0.00%
2024-03-19	4.37	4.59	4.35	4.52	4.52	qfq	5,032,189	22,611,627	3.20%
2024-03-18	4.42	4.44	4.33	4.38	4.38	qfq	2,191,271	9,568,599	-0.45%
2024-03-15	4.36	4.41	4.31	4.40	4.40	qfq	3,854,203	16,796,760	0.46%
2024-03-14	4.38	4.42	4.32	4.38	4.38	qfq	2,936,138	12,828,069	0.69%
2024-03-13	4.41	4.48	4.32	4.35	4.35	qfq	3,560,515	15,625,547	-0.68%
2024-03-12	4.53	4.54	4.28	4.38	4.38	qfq	7,928,424	34,956,102	-1.35%
2024-03-11	4.44	4.44	4.41	4.44	4.44	qfq	4,856,850	21,557,675	4.96%
2024-03-08	4.16	4.23	4.10	4.23	4.23	qfq	4,166,100	17,312,613	2.17%
2024-03-07	4.15	4.24	4.08	4.14	4.14	qfq	4,797,650	19,894,344	-0.72%
2024-03-06	4.09	4.26	4.04	4.17	4.17	qfq	7,459,805	30,957,838	2.71%
2024-03-05	3.88	4.06	3.84	4.06	4.06	qfq	3,839,988	15,189,603	4.91%
2024-03-04	3.93	3.95	3.78	3.87	3.87	qfq	3,818,650	14,643,663	-1.53%
2024-03-01	3.98	3.98	3.83	3.93	3.93	qfq	4,699,477	18,339,292	-1.26%
2024-02-29	3.86	4.01	3.86	3.98	3.98	qfq	4,129,001	16,213,413	-0.50%
2024-02-28	4.17	4.22	4.00	4.00	4.00	qfq	4,864,074	19,919,779	-4.99%
2024-02-27	4.20	4.25	4.16	4.21	4.21	qfq	3,132,200	13,134,458	-0.47%
2024-02-26	4.08	4.32	4.07	4.23	4.23	qfq	3,670,324	15,361,021	2.67%
2024-02-23	4.20	4.21	4.01	4.12	4.12	qfq	4,571,374	18,660,253	-2.37%
2024-02-22	4.27	4.32	4.16	4.22	4.22	qfq	1,707,400	7,214,520	-1.63%
2024-02-21	4.30	4.36	4.22	4.29	4.29	qfq	1,982,050	8,503,496	0.23%
2024-02-20	4.09	4.28	4.02	4.28	4.28	qfq	2,196,000	9,179,766	4.90%
2024-02-19	4.02	4.12	4.00	4.08	4.08	qfq	2,315,100	9,425,597	1.49%
2024-02-08	3.90	4.02	3.71	4.02	4.02	qfq	3,606,128	13,680,187	3.08%
2024-02-07	3.98	4.16	3.83	3.90	3.90	qfq	1,424,628	5,713,599	-2.01%
2024-02-06	3.80	4.03	3.80	3.98	3.98	qfq	2,570,100	9,899,003	-0.50%
2024-02-05	4.15	4.16	4.00	4.00	4.00	qfq	907,900	3,649,893	-4.99%
2024-02-02	4.35	4.35	4.14	4.21	4.21	qfq	1,349,700	5,695,906	-1.86%
2024-02-01	4.31	4.34	4.25	4.29	4.29	qfq	2,720,450	11,615,703	-4.03%
2024-01-31	4.61	4.70	4.47	4.47	4.47	qfq	2,813,600	12,717,136	-5.10%
2024-01-30	4.81	4.83	4.58	4.71	4.71	qfq	5,843,500	27,549,755	0.43%
2024-01-29	4.60	4.69	4.60	4.69	4.69	qfq	2,740,275	12,726,831	4.92%
2024-01-26	4.47	4.47	4.47	4.47	4.47	qfq	180,652	807,514	4.93%
2024-01-25	4.26	4.26	4.26	4.26	4.26	qfq	496,722	2,116,036	4.93%
2024-01-24	3.89	4.07	3.89	4.06	4.06	qfq	2,505,045	9,984,726	4.10%
2024-01-23	4.02	4.05	3.86	3.90	3.90	qfq	4,980,545	19,368,694	-3.94%
2024-01-22	4.26	4.26	4.06	4.06	4.06	qfq	1,524,800	6,234,422	-4.92%
2024-01-19	4.22	4.36	4.19	4.27	4.27	qfq	788,200	3,366,798	-1.39%
2024-01-18	4.57	4.59	4.33	4.33	4.33	qfq	2,545,200	11,127,471	-5.04%
2024-01-17	4.60	4.63	4.54	4.56	4.56	qfq	805,900	3,687,014	-0.65%
2024-01-16	4.61	4.61	4.54	4.59	4.59	qfq	655,650	2,995,758	-0.86%
2024-01-15	4.62	4.68	4.59	4.63	4.63	qfq	713,600	3,305,437	-0.64%
2024-01-12	4.74	4.75	4.62	4.66	4.66	qfq	2,095,150	9,808,135	-2.51%
2024-01-11	4.70	4.79	4.66	4.78	4.78	qfq	573,778	2,710,681	1.70%
2024-01-10	4.75	4.76	4.68	4.70	4.70	qfq	389,728	1,835,314	-1.05%
2024-01-09	4.75	4.77	4.68	4.75	4.75	qfq	864,600	4,079,608	0.00%
2024-01-08	4.90	4.90	4.75	4.75	4.75	qfq	1,194,400	5,746,630	-3.06%
2024-01-05	4.96	4.97	4.87	4.90	4.90	qfq	910,000	4,467,906	0.00%
2024-01-04	4.94	5.00	4.88	4.90	4.90	qfq	1,103,800	5,444,440	-0.81%
2024-01-03	4.84	5.04	4.81	4.94	4.94	qfq	1,669,050	8,218,546	2.07%
2024-01-02	4.87	4.89	4.80	4.84	4.84	qfq	727,450	3,522,076	-0.62%
2023-12-29	4.88	4.91	4.85	4.87	4.87	qfq	729,400	3,560,853	0.00%
2023-12-28	4.78	4.89	4.75	4.87	4.87	qfq	920,950	4,439,574	1.88%
2023-12-27	4.83	4.83	4.72	4.78	4.78	qfq	597,550	2,844,828	0.42%
2023-12-26	4.81	4.81	4.75	4.76	4.76	qfq	653,000	3,114,396	-0.83%
2023-12-25	4.86	4.89	4.74	4.80	4.80	qfq	852,300	4,081,205	-1.03%
2023-12-22	4.88	4.93	4.84	4.85	4.85	qfq	528,600	2,580,171	0.00%
2023-12-21	4.78	4.86	4.75	4.85	4.85	qfq	705,300	3,400,268	1.46%
2023-12-20	4.82	4.86	4.75	4.78	4.78	qfq	848,000	4,067,291	-0.83%
2023-12-19	4.83	4.90	4.79	4.82	4.82	qfq	1,547,700	7,486,385	-1.23%
2023-12-18	4.99	4.99	4.84	4.88	4.88	qfq	2,004,462	9,842,361	-2.01%
2023-12-15	4.97	5.02	4.93	4.98	4.98	qfq	949,200	4,733,156	0.61%
2023-12-14	5.00	5.00	4.90	4.95	4.95	qfq	954,500	4,721,459	0.41%
2023-12-13	4.91	5.11	4.88	4.93	4.93	qfq	3,360,400	16,824,244	0.00%
2023-12-12	4.97	5.00	4.90	4.93	4.93	qfq	821,500	4,063,606	-0.80%
2023-12-11	4.76	5.04	4.76	4.97	4.97	qfq	977,100	4,824,485	2.69%
2023-12-08	4.89	4.93	4.84	4.84	4.84	qfq	797,600	3,885,653	-1.22%
2023-12-07	4.95	4.95	4.86	4.90	4.90	qfq	1,016,301	4,973,339	-0.81%
2023-12-06	4.95	5.00	4.92	4.94	4.94	qfq	688,400	3,406,361	-0.20%
2023-12-05	4.97	5.00	4.91	4.95	4.95	qfq	981,528	4,855,490	-0.80%
2023-12-04	5.10	5.10	4.90	4.99	4.99	qfq	2,219,325	11,065,706	-0.60%
2023-12-01	5.27	5.30	5.01	5.02	5.02	qfq	4,106,889	21,136,091	-2.14%
2023-11-30	4.91	5.13	4.90	5.13	5.13	qfq	4,515,651	23,079,140	4.91%
2023-11-29	4.93	4.93	4.88	4.89	4.89	qfq	505,800	2,478,532	-0.61%
2023-11-28	4.97	4.97	4.88	4.92	4.92	qfq	379,100	1,864,812	0.61%
2023-11-27	4.99	5.00	4.88	4.89	4.89	qfq	1,480,100	7,288,568	-2.00%
2023-11-24	5.03	5.04	4.96	4.99	4.99	qfq	873,600	4,361,828	-0.60%
2023-11-23	4.94	5.02	4.94	5.02	5.02	qfq	954,800	4,759,553	0.80%
2023-11-22	4.98	5.02	4.95	4.98	4.98	qfq	950,900	4,743,337	-0.20%
2023-11-21	5.01	5.03	4.97	4.99	4.99	qfq	1,367,655	6,834,887	-0.40%
2023-11-20	5.03	5.05	4.93	5.01	5.01	qfq	1,037,419	5,183,329	-0.20%
2023-11-17	5.07	5.07	4.97	5.02	5.02	qfq	958,750	4,797,399	0.00%
2023-11-16	5.06	5.07	4.99	5.02	5.02	qfq	976,500	4,904,704	-0.79%
2023-11-15	5.08	5.08	5.03	5.06	5.06	qfq	1,057,140	5,336,335	-0.39%
2023-11-14	5.09	5.10	5.03	5.08	5.08	qfq	638,250	3,241,200	-0.20%
2023-11-13	5.02	5.20	5.02	5.09	5.09	qfq	838,300	4,268,530	1.80%
2023-11-10	5.01	5.05	5.00	5.00	5.00	qfq	1,253,481	6,284,763	-1.38%
2023-11-09	5.12	5.16	5.01	5.07	5.07	qfq	1,565,111	7,924,320	-0.59%
2023-11-08	5.13	5.17	5.03	5.10	5.10	qfq	2,110,300	10,741,746	-0.58%
2023-11-07	5.18	5.18	5.11	5.13	5.13	qfq	2,543,045	13,064,918	-0.58%
2023-11-06	5.19	5.25	5.08	5.16	5.16	qfq	1,799,762	9,273,214	-0.39%
2023-11-03	5.12	5.35	5.12	5.18	5.18	qfq	2,821,719	14,658,136	0.58%
2023-11-02	4.92	5.22	4.92	5.15	5.15	qfq	3,842,139	19,847,024	3.41%
2023-11-01	5.02	5.08	4.96	4.98	4.98	qfq	1,745,700	8,710,170	-0.80%
2023-10-31	4.93	5.05	4.88	5.02	5.02	qfq	2,655,232	13,253,834	2.87%
2023-10-30	4.88	4.93	4.80	4.88	4.88	qfq	2,334,775	11,380,175	1.46%
2023-10-27	4.70	4.81	4.67	4.81	4.81	qfq	2,041,366	9,663,709	2.78%
2023-10-26	4.81	4.81	4.67	4.68	4.68	qfq	4,981,178	23,360,131	-2.70%
2023-10-25	4.94	5.01	4.78	4.81	4.81	qfq	3,915,950	19,018,575	-3.41%
2023-10-24	4.78	5.04	4.77	4.98	4.98	qfq	3,686,962	18,400,880	3.75%
2023-10-23	4.55	4.92	4.54	4.80	4.80	qfq	3,687,471	17,703,213	1.05%
2023-10-20	4.75	4.80	4.75	4.75	4.75	qfq	3,354,800	15,935,796	-5.00%
2023-10-19	4.99	5.19	4.95	5.00	5.00	qfq	9,974,852	51,342,891	1.21%
2023-10-18	5.08	5.08	4.85	4.94	4.94	qfq	6,186,009	30,619,827	-1.00%
2023-10-17	4.99	4.99	4.88	4.99	4.99	qfq	8,151,303	40,589,434	5.05%
2023-10-16	4.54	4.75	4.54	4.75	4.75	qfq	4,580,350	21,505,980	5.09%
2023-10-13	4.34	4.52	4.32	4.52	4.52	qfq	5,602,000	25,245,176	5.12%
2023-10-12	4.28	4.37	4.28	4.30	4.30	qfq	1,429,478	6,161,510	0.00%
2023-10-11	4.34	4.34	4.27	4.30	4.30	qfq	793,078	3,418,770	-0.92%
2023-10-10	4.39	4.40	4.32	4.34	4.34	qfq	840,978	3,666,455	-1.59%
2023-10-09	4.46	4.50	4.32	4.41	4.41	qfq	1,318,200	5,779,138	-2.00%
2023-09-28	4.50	4.54	4.45	4.50	4.50	qfq	1,380,900	6,191,987	-0.22%
2023-09-27	4.52	4.52	4.44	4.51	4.51	qfq	1,179,600	5,273,212	0.22%
2023-09-26	4.55	4.55	4.48	4.50	4.50	qfq	748,200	3,380,960	-1.10%
2023-09-25	4.55	4.57	4.47	4.55	4.55	qfq	1,709,200	7,722,515	-1.09%
2023-09-22	4.65	4.65	4.47	4.60	4.60	qfq	2,726,700	12,364,483	-0.65%
2023-09-21	4.71	4.73	4.57	4.63	4.63	qfq	2,970,613	13,765,414	-1.70%
2023-09-20	4.46	4.71	4.45	4.71	4.71	qfq	5,110,681	23,943,577	4.90%
2023-09-19	4.57	4.58	4.47	4.49	4.49	qfq	2,463,500	11,097,993	-2.39%
2023-09-18	4.56	4.62	4.55	4.60	4.60	qfq	873,400	4,005,074	0.00%
2023-09-15	4.53	4.65	4.53	4.60	4.60	qfq	776,600	3,554,708	0.66%
2023-09-14	4.62	4.68	4.53	4.57	4.57	qfq	1,430,700	6,578,599	-2.35%
2023-09-13	4.72	4.72	4.60	4.68	4.68	qfq	1,077,504	5,006,504	-0.85%
2023-09-12	4.76	4.76	4.66	4.72	4.72	qfq	1,033,900	4,854,181	-0.21%
2023-09-11	4.76	4.84	4.68	4.73	4.73	qfq	1,558,561	7,380,055	-0.84%
2023-09-08	4.77	4.78	4.60	4.77	4.77	qfq	2,965,311	13,864,178	1.06%
2023-09-07	4.80	4.83	4.62	4.72	4.72	qfq	3,114,662	14,699,903	-2.28%
2023-09-06	4.97	4.97	4.82	4.83	4.83	qfq	2,247,900	10,917,748	-2.62%
2023-09-05	4.96	4.99	4.91	4.96	4.96	qfq	854,100	4,228,340	-0.60%
2023-09-04	4.95	5.04	4.95	4.99	4.99	qfq	1,933,700	9,630,398	-0.40%
2023-09-01	5.10	5.10	4.99	5.01	5.01	qfq	2,396,100	12,037,513	-1.38%
2023-08-31	5.03	5.12	5.00	5.08	5.08	qfq	1,293,650	6,557,190	0.59%
2023-08-30	5.15	5.23	5.05	5.05	5.05	qfq	1,724,000	8,823,660	-1.37%
2023-08-29	5.15	5.15	5.08	5.12	5.12	qfq	1,220,700	6,232,686	-0.19%
2023-08-28	5.35	5.35	5.06	5.13	5.13	qfq	1,389,550	7,143,525	0.39%
2023-08-25	4.96	5.14	4.95	5.11	5.11	qfq	1,013,150	5,107,070	2.20%
2023-08-24	4.98	5.04	4.93	5.00	5.00	qfq	795,300	3,966,514	0.20%
2023-08-23	5.03	5.03	4.89	4.99	4.99	qfq	1,574,400	7,797,931	-0.60%
2023-08-22	5.09	5.09	4.85	5.02	5.02	qfq	1,968,800	9,838,587	-1.38%
2023-08-21	5.05	5.12	5.05	5.09	5.09	qfq	851,300	4,326,005	-0.20%
2023-08-18	5.13	5.13	5.02	5.10	5.10	qfq	1,334,100	6,770,171	-0.58%
2023-08-17	5.10	5.13	5.06	5.13	5.13	qfq	1,226,700	6,249,216	0.20%
2023-08-16	5.21	5.21	5.09	5.12	5.12	qfq	1,293,403	6,637,914	-0.97%
2023-08-15	5.28	5.30	5.08	5.17	5.17	qfq	2,342,000	12,041,328	-0.19%
2023-08-14	5.17	5.24	5.10	5.18	5.18	qfq	2,601,758	13,488,673	-0.19%
2023-08-11	5.09	5.23	5.03	5.19	5.19	qfq	2,235,108	11,532,720	1.96%
2023-08-10	5.10	5.11	5.03	5.09	5.09	qfq	1,656,782	8,402,778	0.59%
2023-08-09	5.10	5.16	5.00	5.06	5.06	qfq	2,865,600	14,529,439	-1.36%
2023-08-08	5.05	5.24	5.02	5.13	5.13	qfq	5,068,751	25,990,507	2.60%
2023-08-07	4.82	5.00	4.78	5.00	5.00	qfq	5,285,000	26,179,246	5.04%
2023-08-04	4.80	4.81	4.74	4.76	4.76	qfq	1,258,200	6,018,864	-0.42%
2023-08-03	4.74	4.80	4.67	4.78	4.78	qfq	2,513,004	11,903,411	0.42%
2023-08-02	4.66	4.95	4.66	4.76	4.76	qfq	3,010,649	14,493,440	0.63%
2023-08-01	4.77	4.79	4.65	4.73	4.73	qfq	1,674,111	7,903,574	-0.84%
2023-07-31	4.92	4.96	4.74	4.77	4.77	qfq	2,541,450	12,252,282	-2.85%
2023-07-28	4.92	4.95	4.80	4.91	4.91	qfq	1,773,069	8,670,884	-1.01%
2023-07-27	4.92	5.01	4.90	4.96	4.96	qfq	2,097,900	10,390,304	-0.20%
2023-07-26	5.00	5.00	4.91	4.97	4.97	qfq	1,403,100	6,938,509	0.00%
2023-07-25	4.96	5.05	4.92	4.97	4.97	qfq	2,028,844	10,071,853	0.81%
2023-07-24	4.75	5.03	4.75	4.93	4.93	qfq	2,894,050	14,277,956	0.00%
2023-07-21	5.18	5.19	4.93	4.93	4.93	qfq	4,420,794	21,952,766	-5.01%
2023-07-20	5.10	5.24	5.10	5.19	5.19	qfq	4,210,500	21,796,366	2.37%
2023-07-19	5.07	5.19	5.01	5.07	5.07	qfq	2,918,800	14,867,331	0.00%
2023-07-18	5.09	5.13	5.01	5.07	5.07	qfq	2,132,215	10,793,841	-0.20%
2023-07-17	5.14	5.26	5.02	5.08	5.08	qfq	3,695,250	18,861,015	-1.17%