SECURITY DETAIL · RAW DATA

*ST步森002569.SZ

ASZSECNYSTOCK

最近收盘价13.562026-07-17

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）1,305,300

成交额（元）18,035,610

日线记录721

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 721 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 721 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	14.22	14.29	13.50	13.56	13.56	qfq	1,305,300	18,035,610	-4.44%
2026-07-16	14.20	14.39	14.11	14.19	14.19	qfq	569,600	8,099,221	-0.91%
2026-07-15	14.20	14.72	13.79	14.32	14.32	qfq	1,100,600	15,692,668	0.92%
2026-07-14	14.02	14.25	13.75	14.19	14.19	qfq	1,277,700	17,845,694	1.00%
2026-07-13	14.27	14.74	14.05	14.05	14.05	qfq	1,176,100	16,866,891	-3.24%
2026-07-10	14.57	14.69	14.21	14.52	14.52	qfq	1,032,750	14,964,116	0.48%
2026-07-09	14.60	14.98	14.25	14.45	14.45	qfq	1,119,600	16,316,290	-1.50%
2026-07-08	15.06	15.10	14.54	14.67	14.67	qfq	1,164,608	17,192,379	-2.40%
2026-07-07	15.28	15.48	14.83	15.03	15.03	qfq	1,774,550	26,516,496	-1.12%
2026-07-06	16.46	16.47	15.14	15.20	15.20	qfq	2,674,991	41,260,464	-6.23%
2026-07-03	15.89	16.23	15.10	16.21	16.21	qfq	4,448,800	70,223,970	4.45%
2026-07-02	15.52	15.52	15.52	15.52	15.52	qfq	626,700	9,726,384	5.01%
2026-07-01	14.78	14.78	14.32	14.78	14.78	qfq	556,100	8,203,028	4.97%
2026-06-30	13.48	14.08	13.41	14.08	14.08	qfq	1,409,200	19,705,627	5.00%
2026-06-29	14.08	14.16	13.39	13.41	13.41	qfq	2,390,508	32,234,464	-4.83%
2026-06-26	14.46	14.46	13.79	14.09	14.09	qfq	2,777,800	38,739,498	-2.56%
2026-06-25	15.20	15.20	14.38	14.46	14.46	qfq	1,667,300	24,296,431	-4.37%
2026-06-24	15.09	15.30	14.69	15.12	15.12	qfq	1,076,100	16,159,851	0.00%
2026-06-23	15.65	15.65	14.90	15.12	15.12	qfq	2,626,100	39,663,646	-3.57%
2026-06-22	16.42	16.42	15.68	15.68	15.68	qfq	2,215,800	35,116,038	-4.85%
2026-06-18	16.00	16.49	15.90	16.48	16.48	qfq	1,699,100	27,640,100	2.94%
2026-06-17	16.20	16.26	15.81	16.01	16.01	qfq	2,290,000	36,561,776	-1.23%
2026-06-16	16.66	16.84	16.17	16.21	16.21	qfq	1,768,200	28,948,873	-2.64%
2026-06-15	16.39	16.75	16.10	16.65	16.65	qfq	2,081,308	34,232,495	1.28%
2026-06-12	16.00	16.58	15.61	16.44	16.44	qfq	2,921,076	47,293,356	4.12%
2026-06-11	15.70	15.87	15.50	15.79	15.79	qfq	1,066,700	16,741,680	-0.44%
2026-06-10	15.98	16.50	15.74	15.86	15.86	qfq	2,011,500	32,197,399	-0.75%
2026-06-09	16.15	16.15	15.38	15.98	15.98	qfq	2,140,100	33,610,252	2.17%
2026-06-08	15.70	16.02	15.30	15.64	15.64	qfq	2,012,000	31,442,805	-1.51%
2026-06-05	15.72	16.06	15.42	15.88	15.88	qfq	1,472,000	23,263,761	0.44%
2026-06-04	15.72	16.07	15.72	15.81	15.81	qfq	1,440,408	22,841,560	-1.25%
2026-06-03	15.97	16.21	15.60	16.01	16.01	qfq	1,811,699	28,886,056	-0.50%
2026-06-02	16.50	16.65	15.90	16.09	16.09	qfq	2,302,492	37,137,836	-0.37%
2026-06-01	16.00	16.25	15.69	16.15	16.15	qfq	2,000,000	31,967,176	1.83%
2026-05-29	16.52	16.86	15.59	15.86	15.86	qfq	3,326,500	53,134,480	-3.29%
2026-05-28	16.48	16.78	16.20	16.40	16.40	qfq	2,265,400	37,322,658	-1.62%
2026-05-27	17.29	17.72	16.52	16.67	16.67	qfq	4,009,550	69,280,493	-1.24%
2026-05-26	16.01	16.88	16.01	16.88	16.88	qfq	1,971,800	32,574,079	4.98%
2026-05-25	15.91	16.49	15.91	16.08	16.08	qfq	2,646,164	42,720,005	-0.37%
2026-05-22	15.97	16.44	15.65	16.14	16.14	qfq	3,619,764	58,355,453	3.07%
2026-05-21	15.73	16.53	15.37	15.66	15.66	qfq	3,544,000	57,041,752	-1.82%
2026-05-20	16.32	16.50	15.65	15.95	15.95	qfq	2,355,700	37,394,220	-2.27%
2026-05-19	16.90	16.90	16.15	16.32	16.32	qfq	3,096,752	50,731,775	-1.98%
2026-05-18	16.76	17.02	16.10	16.65	16.65	qfq	3,562,701	59,059,970	-0.66%
2026-05-15	17.90	18.02	16.76	16.76	16.76	qfq	5,976,600	102,631,632	-4.99%
2026-05-14	18.10	18.12	17.40	17.64	17.64	qfq	8,800,228	157,472,277	2.20%
2026-05-13	16.51	17.26	16.29	17.26	17.26	qfq	2,502,900	42,458,501	4.99%
2026-05-12	15.87	16.66	15.87	16.44	16.44	qfq	6,730,600	110,472,540	3.59%
2026-05-11	15.50	15.87	15.21	15.87	15.87	qfq	4,444,250	69,708,912	5.03%
2026-05-08	14.47	15.11	14.44	15.11	15.11	qfq	4,407,300	65,600,701	5.00%
2026-05-07	14.37	14.58	14.16	14.39	14.39	qfq	2,785,200	40,113,704	1.05%
2026-05-06	14.41	14.70	14.04	14.24	14.24	qfq	4,646,000	66,875,519	-1.18%
2026-04-30	14.50	14.70	14.16	14.41	14.41	qfq	4,141,200	59,960,829	1.48%
2026-04-29	14.71	14.71	14.06	14.20	14.20	qfq	9,763,450	141,437,342	1.36%
2026-04-28	13.90	14.01	13.81	14.01	14.01	qfq	1,208,000	16,892,956	5.02%
2026-04-27	12.60	13.34	12.55	13.34	13.34	qfq	3,024,176	39,109,320	5.04%
2026-04-24	12.84	13.24	12.59	12.70	12.70	qfq	2,251,000	29,140,893	-0.70%
2026-04-23	13.30	13.40	12.74	12.79	12.79	qfq	3,673,000	47,604,158	-4.27%
2026-04-22	13.74	13.85	13.25	13.36	13.36	qfq	2,315,300	31,212,809	-2.77%
2026-04-21	13.78	14.02	13.56	13.74	13.74	qfq	1,994,100	27,385,551	-1.08%
2026-04-20	13.75	14.27	13.75	13.89	13.89	qfq	3,162,000	44,359,893	0.29%
2026-04-17	13.60	14.11	13.40	13.85	13.85	qfq	1,941,900	26,952,688	1.76%
2026-04-16	13.50	13.78	13.36	13.61	13.61	qfq	3,465,400	47,032,051	3.34%
2026-04-15	12.75	13.17	12.71	13.17	13.17	qfq	1,825,650	23,673,896	5.02%
2026-04-14	12.53	13.10	12.53	12.54	12.54	qfq	4,920,849	62,438,340	-4.93%
2026-04-13	13.48	13.48	13.05	13.19	13.19	qfq	4,067,750	53,485,467	-4.00%
2026-04-10	13.87	14.12	13.48	13.74	13.74	qfq	2,906,668	40,377,249	-0.79%
2026-04-09	14.00	14.00	13.30	13.85	13.85	qfq	1,149,868	15,864,635	-0.93%
2026-04-08	14.26	14.50	13.82	13.98	13.98	qfq	2,677,801	37,694,044	-0.99%
2026-04-07	14.20	14.26	14.00	14.12	14.12	qfq	738,500	10,404,473	-0.21%
2026-04-03	14.30	14.40	13.86	14.15	14.15	qfq	1,211,450	17,071,267	-1.05%
2026-04-02	14.39	14.74	14.21	14.30	14.30	qfq	1,601,301	23,028,282	-4.09%
2026-04-01	14.90	15.40	14.67	14.91	14.91	qfq	1,744,101	26,173,171	0.68%
2026-03-31	15.50	15.50	14.62	14.81	14.81	qfq	2,433,818	36,996,557	-2.18%
2026-03-30	14.48	15.28	14.33	15.14	15.14	qfq	3,264,950	48,590,114	3.20%
2026-03-27	14.28	14.67	13.97	14.67	14.67	qfq	3,796,100	55,211,907	5.01%
2026-03-26	13.32	13.97	13.07	13.97	13.97	qfq	2,223,600	30,152,846	5.04%
2026-03-25	14.00	14.15	13.22	13.30	13.30	qfq	5,415,700	74,298,861	-4.45%
2026-03-24	13.76	14.30	13.63	13.92	13.92	qfq	3,710,500	51,745,113	-2.45%
2026-03-23	15.62	15.62	14.14	14.27	14.27	qfq	8,779,007	132,479,325	-4.10%
2026-03-13	15.05	15.40	14.87	14.88	14.88	qfq	2,067,900	31,101,800	-1.13%
2026-03-12	15.14	15.50	14.83	15.05	15.05	qfq	2,053,100	30,971,543	0.60%
2026-03-11	14.48	15.02	14.30	14.96	14.96	qfq	2,275,287	33,588,770	3.67%
2026-03-10	13.99	14.48	13.99	14.43	14.43	qfq	1,928,500	27,625,830	3.37%
2026-03-09	14.14	14.58	13.70	13.96	13.96	qfq	2,642,700	36,875,463	-2.85%
2026-03-06	14.56	14.84	14.27	14.37	14.37	qfq	3,659,900	53,490,445	1.70%
2026-03-05	13.63	14.13	13.63	14.13	14.13	qfq	1,652,200	23,149,884	4.98%
2026-03-04	12.79	13.58	12.30	13.46	13.46	qfq	4,097,000	53,822,168	3.94%
2026-03-03	13.73	13.73	12.95	12.95	12.95	qfq	2,636,700	34,794,029	-4.99%
2026-03-02	13.97	13.97	13.59	13.63	13.63	qfq	1,946,200	26,729,857	-3.06%
2026-02-27	14.26	14.26	14.05	14.06	14.06	qfq	1,012,700	14,312,303	-0.64%
2026-02-26	13.93	14.32	13.78	14.15	14.15	qfq	1,162,900	16,424,378	1.87%
2026-02-25	14.06	14.14	13.81	13.89	13.89	qfq	1,428,100	19,828,526	-1.21%
2026-02-24	14.25	14.80	14.00	14.06	14.06	qfq	1,657,900	23,811,736	-0.35%
2026-02-13	13.68	14.32	13.68	14.11	14.11	qfq	2,260,460	31,938,275	3.14%
2026-02-12	13.72	13.77	13.34	13.68	13.68	qfq	2,232,115	30,172,298	-0.29%
2026-02-11	13.81	13.94	13.61	13.72	13.72	qfq	918,300	12,633,390	-0.65%
2026-02-10	14.05	14.12	13.80	13.81	13.81	qfq	1,425,000	19,882,242	-1.99%
2026-02-09	13.87	14.19	13.79	14.09	14.09	qfq	1,791,500	25,035,519	2.10%
2026-02-06	13.90	14.24	13.50	13.80	13.80	qfq	2,100,700	29,151,340	-0.72%
2026-02-05	14.06	14.06	13.80	13.90	13.90	qfq	905,500	12,596,367	-0.93%
2026-02-04	14.08	14.35	13.90	14.03	14.03	qfq	1,531,800	21,546,398	-0.36%
2026-02-03	14.28	14.28	13.73	14.08	14.08	qfq	1,264,902	17,673,874	-0.49%
2026-02-02	14.07	14.58	14.07	14.15	14.15	qfq	1,616,100	23,079,752	-2.62%
2026-01-30	14.10	14.56	13.89	14.53	14.53	qfq	1,552,403	22,132,790	2.32%
2026-01-29	14.02	14.50	13.66	14.20	14.20	qfq	3,191,500	44,682,084	-1.25%
2026-01-28	14.80	15.15	14.38	14.38	14.38	qfq	3,359,050	48,645,624	-5.02%
2026-01-27	15.25	15.49	14.48	15.14	15.14	qfq	5,265,000	79,654,652	1.47%
2026-01-26	15.96	16.05	14.92	14.92	14.92	qfq	7,221,800	109,690,618	-5.03%
2026-01-23	15.71	15.71	14.73	15.71	15.71	qfq	9,021,396	140,075,571	5.01%
2026-01-22	14.54	14.96	14.34	14.96	14.96	qfq	2,442,500	36,091,953	4.98%
2026-01-21	14.21	14.49	13.82	14.25	14.25	qfq	2,375,100	33,805,037	0.35%
2026-01-20	14.12	14.76	14.06	14.20	14.20	qfq	4,843,387	70,139,465	1.00%
2026-01-19	13.33	14.45	13.33	14.06	14.06	qfq	7,146,600	98,508,141	0.21%
2026-01-16	14.03	14.03	14.03	14.03	14.03	qfq	545,700	7,656,171	-5.01%
2026-01-15	15.40	15.53	14.77	14.77	14.77	qfq	1,434,000	21,253,407	-5.02%
2026-01-14	16.01	16.48	15.10	15.55	15.55	qfq	7,387,487	116,764,100	-1.52%
2026-01-13	15.79	15.79	15.23	15.79	15.79	qfq	3,049,600	47,877,703	4.99%
2026-01-12	15.04	15.04	14.69	15.04	15.04	qfq	1,845,200	27,635,406	5.03%
2026-01-09	13.96	14.32	13.95	14.32	14.32	qfq	1,371,795	19,588,649	4.99%
2026-01-08	13.71	14.03	13.40	13.64	13.64	qfq	3,142,300	42,981,064	-0.44%
2026-01-07	13.87	14.34	13.37	13.70	13.70	qfq	7,804,210	108,373,168	0.07%
2026-01-06	13.17	13.69	13.08	13.69	13.69	qfq	2,098,800	28,311,838	4.98%
2026-01-05	12.72	13.07	12.52	13.04	13.04	qfq	5,093,000	65,911,582	4.74%
2025-12-31	11.91	12.45	11.80	12.45	12.45	qfq	3,491,700	42,948,169	4.97%
2025-12-30	11.58	12.16	11.18	11.86	11.86	qfq	3,271,700	38,453,450	2.42%
2025-12-29	11.96	11.96	11.24	11.58	11.58	qfq	4,169,150	47,687,445	-2.03%
2025-12-26	12.41	12.41	11.65	11.82	11.82	qfq	6,900,399	83,064,490	0.00%
2025-12-25	11.28	11.82	11.28	11.82	11.82	qfq	1,795,050	21,039,789	4.97%
2025-12-24	11.05	11.30	10.82	11.26	11.26	qfq	4,785,750	53,441,779	4.26%
2025-12-23	10.47	10.80	10.47	10.80	10.80	qfq	1,434,150	15,391,970	4.96%
2025-12-22	9.80	10.29	9.80	10.29	10.29	qfq	2,239,000	22,757,999	5.00%
2025-12-19	9.73	9.93	9.61	9.80	9.80	qfq	1,361,900	13,349,353	1.03%
2025-12-18	10.15	10.19	9.67	9.70	9.70	qfq	2,242,500	22,174,915	-2.32%
2025-12-17	9.39	10.37	9.39	9.93	9.93	qfq	10,655,100	102,022,144	0.51%
2025-12-16	9.88	9.88	9.88	9.88	9.88	qfq	486,900	4,810,572	-5.00%
2025-12-15	10.40	10.40	10.40	10.40	10.40	qfq	557,400	5,796,960	-5.02%
2025-12-12	10.45	11.00	10.45	10.95	10.95	qfq	2,985,300	32,413,229	4.48%
2025-12-11	10.60	10.70	10.38	10.48	10.48	qfq	1,102,000	11,585,982	-1.13%
2025-12-10	10.40	10.75	10.28	10.60	10.60	qfq	1,108,600	11,641,040	1.92%
2025-12-09	10.51	10.54	10.25	10.40	10.40	qfq	1,147,600	11,944,184	-0.86%
2025-12-08	10.68	10.71	10.25	10.49	10.49	qfq	2,427,200	25,296,661	-2.42%
2025-12-05	10.52	10.82	10.47	10.75	10.75	qfq	1,000,700	10,631,079	2.38%
2025-12-04	10.83	10.87	10.50	10.50	10.50	qfq	1,210,100	12,826,351	-2.69%
2025-12-03	11.10	11.28	10.76	10.79	10.79	qfq	1,985,900	21,749,227	-2.79%
2025-12-02	11.18	11.26	10.81	11.10	11.10	qfq	1,886,600	20,736,286	-0.89%
2025-12-01	11.29	11.66	11.16	11.20	11.20	qfq	1,692,800	19,301,206	-0.71%
2025-11-28	11.25	11.32	11.09	11.28	11.28	qfq	1,117,110	12,524,994	0.80%
2025-11-27	10.90	11.38	10.78	11.19	11.19	qfq	1,922,900	21,409,426	2.66%
2025-11-26	10.94	11.10	10.71	10.90	10.90	qfq	1,296,100	14,106,431	0.18%
2025-11-25	10.58	10.98	10.46	10.88	10.88	qfq	1,712,800	18,411,559	2.84%
2025-11-24	10.73	10.93	10.23	10.58	10.58	qfq	3,540,200	37,086,843	-1.76%
2025-11-21	10.96	11.29	10.68	10.77	10.77	qfq	2,590,815	28,426,399	-3.06%
2025-11-20	10.95	11.29	10.89	11.11	11.11	qfq	2,444,610	27,109,162	2.11%
2025-11-19	11.42	11.45	10.88	10.88	10.88	qfq	4,029,800	44,721,365	-4.98%
2025-11-18	11.90	12.20	11.15	11.45	11.45	qfq	5,167,800	60,234,962	-2.22%
2025-11-17	12.03	12.38	11.32	11.71	11.71	qfq	7,082,300	84,368,730	-1.68%
2025-11-14	11.50	11.91	11.50	11.91	11.91	qfq	2,803,900	33,083,563	5.03%
2025-11-13	11.08	11.39	11.08	11.34	11.34	qfq	3,866,600	43,579,157	4.52%
2025-11-12	10.32	10.85	10.28	10.85	10.85	qfq	3,223,800	34,326,516	5.03%
2025-11-11	10.54	10.73	10.27	10.33	10.33	qfq	1,899,500	19,882,619	-1.90%
2025-11-10	10.35	10.57	10.15	10.53	10.53	qfq	2,887,000	29,835,636	1.84%
2025-11-07	10.59	10.83	10.34	10.34	10.34	qfq	1,977,000	20,846,649	-2.45%
2025-11-06	10.59	10.79	10.15	10.60	10.60	qfq	3,928,800	40,965,613	0.28%
2025-11-05	10.34	10.76	10.27	10.57	10.57	qfq	4,438,900	46,541,302	1.44%
2025-11-04	9.97	10.44	9.88	10.42	10.42	qfq	5,613,201	57,580,626	4.83%
2025-11-03	9.64	10.10	9.64	9.94	9.94	qfq	3,462,601	34,291,830	2.05%
2025-10-31	9.37	9.85	9.31	9.74	9.74	qfq	3,421,500	32,970,656	3.84%
2025-10-30	9.15	9.44	9.10	9.38	9.38	qfq	2,174,260	20,204,198	2.29%
2025-10-29	9.25	9.26	9.10	9.17	9.17	qfq	1,720,460	15,783,484	-0.97%
2025-10-28	9.35	9.42	9.22	9.26	9.26	qfq	2,308,700	21,476,218	-0.96%
2025-10-27	9.60	9.66	9.32	9.35	9.35	qfq	2,758,900	26,078,650	-3.11%
2025-10-24	9.48	9.72	9.38	9.65	9.65	qfq	1,924,300	18,307,573	1.79%
2025-10-23	9.43	9.55	9.38	9.48	9.48	qfq	1,356,700	12,827,988	0.64%
2025-10-22	9.50	9.80	9.40	9.42	9.42	qfq	1,692,600	16,192,493	-1.15%
2025-10-21	9.50	9.55	9.36	9.53	9.53	qfq	1,402,200	13,258,419	0.42%
2025-10-20	9.10	9.53	9.06	9.49	9.49	qfq	3,584,801	33,743,940	4.52%
2025-10-17	9.14	9.19	9.06	9.08	9.08	qfq	992,210	9,030,880	-0.55%
2025-10-16	9.27	9.32	9.11	9.13	9.13	qfq	1,029,700	9,471,271	-1.30%
2025-10-15	9.16	9.29	9.10	9.25	9.25	qfq	1,145,410	10,529,120	0.98%
2025-10-14	9.15	9.25	9.10	9.16	9.16	qfq	895,210	8,206,704	-0.65%
2025-10-13	8.89	9.35	8.89	9.22	9.22	qfq	1,639,210	14,897,761	-0.32%
2025-10-10	9.18	9.42	9.14	9.25	9.25	qfq	1,755,010	16,228,526	1.20%
2025-10-09	9.37	9.37	9.02	9.14	9.14	qfq	2,675,700	24,603,551	-2.87%
2025-09-30	9.32	9.44	9.27	9.41	9.41	qfq	1,121,100	10,504,207	1.18%
2025-09-29	9.37	9.37	9.20	9.30	9.30	qfq	1,083,000	10,075,551	-1.27%
2025-09-26	9.32	9.44	9.25	9.42	9.42	qfq	1,122,000	10,473,684	0.00%
2025-09-25	9.36	9.51	9.32	9.42	9.42	qfq	1,044,700	9,854,143	-0.11%
2025-09-24	9.43	9.50	9.33	9.43	9.43	qfq	1,006,800	9,497,333	0.00%
2025-09-23	9.60	9.62	9.29	9.43	9.43	qfq	1,712,100	16,112,717	-1.77%
2025-09-22	9.55	9.74	9.52	9.60	9.60	qfq	1,471,900	14,171,930	-1.03%
2025-09-19	9.62	9.72	9.51	9.70	9.70	qfq	1,774,800	17,055,102	1.57%
2025-09-18	9.64	9.85	9.53	9.55	9.55	qfq	2,376,700	22,885,885	-0.93%
2025-09-17	9.70	9.73	9.60	9.64	9.64	qfq	1,501,300	14,508,977	-0.72%
2025-09-16	9.49	9.83	9.43	9.71	9.71	qfq	2,364,100	22,825,726	2.43%
2025-09-15	9.68	9.72	9.42	9.48	9.48	qfq	2,505,200	23,818,705	-2.87%
2025-09-12	9.92	9.96	9.76	9.76	9.76	qfq	1,965,200	19,299,782	-1.71%
2025-09-11	10.03	10.04	9.80	9.93	9.93	qfq	2,440,000	24,102,488	-0.20%
2025-09-10	10.20	10.35	9.82	9.95	9.95	qfq	6,516,900	65,740,857	-1.78%
2025-09-09	10.13	10.13	9.80	10.13	10.13	qfq	7,362,530	74,115,707	4.97%
2025-09-08	9.65	9.65	9.65	9.65	9.65	qfq	585,300	5,648,145	5.01%
2025-09-05	9.15	9.23	9.08	9.19	9.19	qfq	882,300	8,093,385	0.22%
2025-09-04	9.17	9.30	9.10	9.17	9.17	qfq	1,136,930	10,445,995	-0.43%
2025-09-03	9.19	9.40	9.10	9.21	9.21	qfq	1,501,702	13,886,685	0.55%
2025-09-02	9.25	9.27	9.05	9.16	9.16	qfq	1,500,702	13,682,871	-0.65%
2025-09-01	9.23	9.34	9.15	9.22	9.22	qfq	1,244,387	11,490,606	0.00%
2025-08-29	9.31	9.35	9.09	9.22	9.22	qfq	1,293,900	11,889,914	-0.65%
2025-08-28	9.40	9.49	9.06	9.28	9.28	qfq	2,304,400	21,288,554	-1.90%
2025-08-27	9.48	9.64	9.46	9.46	9.46	qfq	1,636,400	15,599,618	-0.21%
2025-08-26	9.70	9.70	9.47	9.48	9.48	qfq	2,271,100	21,646,392	-1.96%
2025-08-25	9.61	9.77	9.48	9.67	9.67	qfq	2,285,600	21,988,741	-0.21%
2025-08-22	9.57	9.82	9.50	9.69	9.69	qfq	1,895,900	18,282,904	1.25%
2025-08-21	9.45	9.78	9.45	9.57	9.57	qfq	2,273,502	21,850,634	1.27%
2025-08-20	9.55	9.55	9.39	9.45	9.45	qfq	1,537,100	14,519,277	-0.84%
2025-08-19	9.47	9.56	9.42	9.53	9.53	qfq	1,344,200	12,772,550	0.85%
2025-08-18	9.52	9.54	9.41	9.45	9.45	qfq	1,596,500	15,098,698	-1.25%
2025-08-15	9.39	9.62	9.26	9.57	9.57	qfq	1,351,400	12,835,393	2.68%
2025-08-14	9.38	9.48	9.25	9.32	9.32	qfq	860,000	8,053,446	-1.27%
2025-08-13	9.50	9.57	9.38	9.44	9.44	qfq	1,255,200	11,874,797	-0.42%
2025-08-12	9.40	9.57	9.37	9.48	9.48	qfq	967,200	9,159,086	0.21%
2025-08-11	9.35	9.48	9.20	9.46	9.46	qfq	1,387,250	12,945,348	0.32%
2025-08-08	9.55	9.57	9.39	9.43	9.43	qfq	1,341,200	12,677,045	-1.26%
2025-08-07	9.53	9.68	9.51	9.55	9.55	qfq	1,565,800	15,035,683	0.42%
2025-08-06	9.71	9.85	9.44	9.51	9.51	qfq	2,092,800	19,965,588	-2.36%
2025-08-05	9.51	9.88	9.45	9.74	9.74	qfq	2,537,200	24,635,093	2.53%
2025-08-04	9.19	9.53	9.06	9.50	9.50	qfq	1,413,800	13,247,625	3.37%
2025-08-01	9.17	9.29	9.13	9.19	9.19	qfq	815,200	7,506,307	0.66%
2025-07-31	9.20	9.43	9.11	9.13	9.13	qfq	1,431,700	13,220,016	-2.04%
2025-07-30	9.42	9.48	9.31	9.32	9.32	qfq	838,300	7,874,004	-0.96%
2025-07-29	9.56	9.56	9.31	9.41	9.41	qfq	1,226,600	11,534,493	-1.47%
2025-07-28	9.04	9.56	8.96	9.55	9.55	qfq	3,313,500	30,981,004	4.95%
2025-07-25	9.24	9.33	8.92	9.10	9.10	qfq	2,452,200	22,378,002	-1.30%
2025-07-24	9.35	9.35	9.19	9.22	9.22	qfq	1,158,800	10,711,017	-1.39%
2025-07-23	9.25	9.39	9.21	9.35	9.35	qfq	1,206,500	11,225,640	0.75%
2025-07-22	9.40	9.59	9.27	9.28	9.28	qfq	1,649,700	15,495,715	-0.11%
2025-07-21	9.45	9.45	9.18	9.29	9.29	qfq	1,796,703	16,648,819	-1.80%
2025-07-18	9.53	9.53	9.41	9.46	9.46	qfq	832,400	7,865,552	-0.53%
2025-07-17	9.53	9.61	9.40	9.51	9.51	qfq	1,306,001	12,372,708	-0.21%
2025-07-16	9.48	9.58	9.36	9.53	9.53	qfq	1,394,400	13,198,163	0.32%
2025-07-15	9.85	9.90	9.41	9.50	9.50	qfq	2,891,700	27,503,342	-4.14%
2025-07-14	9.75	10.04	9.70	9.91	9.91	qfq	1,158,800	11,469,125	1.23%
2025-07-11	9.85	9.89	9.70	9.79	9.79	qfq	1,098,700	10,768,308	-0.10%
2025-07-10	9.90	9.94	9.73	9.80	9.80	qfq	1,193,600	11,711,805	-1.51%
2025-07-09	9.95	10.24	9.90	9.95	9.95	qfq	2,536,600	25,497,608	1.53%
2025-07-08	9.77	9.91	9.63	9.80	9.80	qfq	1,035,616	10,120,034	0.82%
2025-07-07	9.76	9.86	9.64	9.72	9.72	qfq	1,296,400	12,574,445	-1.42%
2025-07-04	10.00	10.03	9.75	9.86	9.86	qfq	1,786,700	17,612,767	-1.10%
2025-07-03	10.10	10.36	9.88	9.97	9.97	qfq	3,619,600	36,415,078	-3.86%
2025-07-02	10.59	10.67	10.13	10.37	10.37	qfq	4,129,800	43,054,018	0.97%
2025-07-01	9.78	10.27	9.71	10.27	10.27	qfq	3,328,500	33,714,418	5.01%
2025-06-30	9.71	9.84	9.60	9.78	9.78	qfq	1,534,100	14,945,217	1.24%
2025-06-27	9.43	9.84	9.41	9.66	9.66	qfq	1,877,500	18,091,117	2.55%
2025-06-26	9.35	9.63	9.35	9.42	9.42	qfq	1,427,200	13,525,389	0.96%
2025-06-25	9.58	9.63	9.23	9.33	9.33	qfq	2,461,500	23,323,200	-2.91%
2025-06-24	9.59	9.71	9.55	9.61	9.61	qfq	1,497,800	14,397,053	0.00%
2025-06-23	9.61	9.74	9.53	9.61	9.61	qfq	1,700,900	16,347,067	-2.04%
2025-06-20	9.88	9.96	9.60	9.81	9.81	qfq	1,850,301	18,045,421	-0.41%
2025-06-19	9.81	10.19	9.81	9.85	9.85	qfq	2,245,220	22,327,422	-1.20%
2025-06-18	9.67	10.12	9.46	9.97	9.97	qfq	3,290,500	32,143,970	2.89%
2025-06-17	9.90	9.99	9.48	9.69	9.69	qfq	3,435,235	33,378,705	0.62%
2025-06-16	9.42	9.79	9.35	9.63	9.63	qfq	3,751,102	35,981,316	-0.31%
2025-06-13	9.32	9.90	9.32	9.66	9.66	qfq	6,042,202	59,023,483	2.44%
2025-06-12	9.94	9.94	9.41	9.43	9.43	qfq	5,069,602	48,499,748	-4.75%
2025-06-11	9.82	10.27	9.60	9.90	9.90	qfq	7,459,003	74,347,378	-0.10%
2025-06-10	9.91	9.91	9.91	9.91	9.91	qfq	423,602	4,197,896	4.98%
2025-06-09	9.44	9.44	9.44	9.44	9.44	qfq	464,600	4,385,824	5.01%
2025-06-06	8.94	9.08	8.80	8.99	8.99	qfq	2,479,800	22,148,379	-0.77%
2025-06-05	9.07	9.15	8.82	9.06	9.06	qfq	4,265,120	38,315,229	-0.44%
2025-06-04	9.17	9.27	9.05	9.10	9.10	qfq	6,949,120	63,181,563	-4.51%
2025-06-03	10.00	10.42	9.46	9.53	9.53	qfq	10,542,000	103,406,918	-4.32%
2025-05-30	9.30	10.04	9.30	9.96	9.96	qfq	8,227,000	79,091,433	1.74%
2025-05-29	9.68	10.13	9.58	9.79	9.79	qfq	9,558,300	94,984,155	1.45%
2025-05-28	9.45	9.65	9.13	9.65	9.65	qfq	6,863,000	65,094,469	5.01%
2025-05-27	8.90	9.28	8.86	9.19	9.19	qfq	3,575,816	32,611,947	3.26%
2025-05-26	9.30	9.30	8.75	8.90	8.90	qfq	4,647,900	41,679,210	-1.87%
2025-05-23	8.64	9.07	8.46	9.07	9.07	qfq	6,290,416	56,365,167	4.98%
2025-05-22	8.48	8.72	8.31	8.64	8.64	qfq	4,946,420	42,055,693	0.70%
2025-05-21	8.32	8.73	8.32	8.58	8.58	qfq	5,970,193	51,355,363	3.25%
2025-05-20	8.53	8.59	8.28	8.31	8.31	qfq	4,464,073	37,573,448	-3.60%
2025-05-19	8.41	8.74	8.41	8.62	8.62	qfq	3,937,800	34,087,899	3.61%
2025-05-16	8.56	8.56	8.31	8.32	8.32	qfq	4,881,789	40,953,192	-4.91%
2025-05-15	8.56	8.75	8.51	8.75	8.75	qfq	7,335,507	63,734,568	5.04%
2025-05-14	8.86	8.87	8.28	8.33	8.33	qfq	8,390,510	70,340,545	-4.47%
2025-05-13	9.04	9.04	8.56	8.72	8.72	qfq	13,549,647	120,689,067	1.28%
2025-05-12	8.61	8.61	8.61	8.61	8.61	qfq	1,173,600	10,104,696	5.00%
2025-05-09	8.20	8.20	8.01	8.20	8.20	qfq	10,342,230	84,632,361	4.99%
2025-05-08	7.81	7.81	7.81	7.81	7.81	qfq	246,802	1,927,524	4.97%
2025-05-07	7.44	7.44	7.44	7.44	7.44	qfq	214,100	1,592,904	4.94%
2025-05-06	7.09	7.09	7.09	7.09	7.09	qfq	137,800	977,002	5.04%
2025-04-30	6.40	6.75	6.36	6.75	6.75	qfq	4,441,450	29,497,304	4.98%
2025-04-29	6.28	6.60	6.28	6.43	6.43	qfq	5,282,266	33,642,025	-2.72%
2025-04-28	6.61	6.61	6.61	6.61	6.61	qfq	710,300	4,695,083	-5.03%
2025-04-24	6.72	6.96	6.72	6.96	6.96	qfq	2,998,710	20,697,600	4.98%
2025-04-23	6.52	6.80	6.51	6.63	6.63	qfq	2,321,800	15,471,409	2.31%
2025-04-22	6.59	6.59	6.35	6.48	6.48	qfq	2,009,400	12,996,753	-1.37%
2025-04-21	6.62	6.65	6.53	6.57	6.57	qfq	1,163,500	7,672,846	-0.76%
2025-04-18	6.55	6.75	6.50	6.62	6.62	qfq	1,494,500	9,892,401	0.30%
2025-04-17	6.63	6.73	6.56	6.60	6.60	qfq	1,333,000	8,848,454	-2.08%
2025-04-16	6.95	6.97	6.67	6.74	6.74	qfq	2,010,100	13,530,476	-3.99%
2025-04-15	6.76	7.10	6.69	7.02	7.02	qfq	1,969,342	13,708,546	3.85%
2025-04-14	6.70	6.89	6.65	6.76	6.76	qfq	1,147,800	7,783,679	1.20%
2025-04-11	6.77	6.86	6.62	6.68	6.68	qfq	1,552,258	10,419,673	-1.33%
2025-04-10	6.50	6.77	6.49	6.77	6.77	qfq	1,673,720	11,152,471	4.96%
2025-04-09	6.28	6.58	6.27	6.45	6.45	qfq	2,468,520	15,617,569	-2.27%
2025-04-08	6.60	6.77	6.60	6.60	6.60	qfq	2,555,500	16,882,905	-5.04%
2025-04-07	6.95	6.95	6.95	6.95	6.95	qfq	570,200	3,962,890	-5.05%
2025-04-03	7.20	7.46	7.20	7.32	7.32	qfq	2,340,100	17,197,950	0.14%
2025-04-02	6.88	7.31	6.81	7.31	7.31	qfq	2,871,200	20,630,551	5.03%
2025-04-01	6.93	7.07	6.90	6.96	6.96	qfq	1,318,700	9,160,179	0.00%
2025-03-31	7.02	7.08	6.84	6.96	6.96	qfq	1,750,200	12,133,332	-1.69%
2025-03-28	6.90	7.25	6.80	7.08	7.08	qfq	2,411,000	17,009,930	1.14%
2025-03-27	7.32	7.33	7.00	7.00	7.00	qfq	2,994,700	21,463,730	-2.78%
2025-03-26	6.91	7.20	6.87	7.20	7.20	qfq	869,301	6,155,416	4.96%
2025-03-25	6.97	7.09	6.78	6.86	6.86	qfq	3,014,000	20,816,339	-3.79%
2025-03-24	7.46	7.47	7.13	7.13	7.13	qfq	2,430,900	17,510,356	-5.06%
2025-03-21	7.42	7.63	7.24	7.51	7.51	qfq	2,137,859	15,890,738	1.08%
2025-03-20	7.81	7.81	7.43	7.43	7.43	qfq	3,837,859	29,202,640	-4.87%
2025-03-19	7.76	7.87	7.61	7.81	7.81	qfq	2,610,800	20,152,292	1.17%
2025-03-18	7.88	7.90	7.61	7.72	7.72	qfq	3,777,700	29,201,579	-2.15%
2025-03-17	8.20	8.22	7.78	7.89	7.89	qfq	4,891,600	38,326,274	-3.66%
2025-03-14	8.20	8.22	8.05	8.19	8.19	qfq	1,897,549	15,450,225	-0.49%
2025-03-13	8.61	8.61	8.22	8.23	8.23	qfq	2,387,200	19,839,455	-4.86%
2025-03-12	8.66	8.82	8.60	8.65	8.65	qfq	1,488,410	12,924,783	-1.59%
2025-03-11	8.94	9.09	8.73	8.79	8.79	qfq	1,174,700	10,380,189	-1.57%
2025-03-10	8.85	9.01	8.85	8.93	8.93	qfq	900,742	8,024,871	0.68%
2025-03-07	9.03	9.07	8.79	8.87	8.87	qfq	1,665,000	14,827,285	-2.42%
2025-03-06	9.09	9.17	8.96	9.09	9.09	qfq	1,147,600	10,416,165	0.00%
2025-03-05	9.18	9.32	9.06	9.09	9.09	qfq	1,325,600	12,157,682	0.44%
2025-03-04	9.53	9.53	9.05	9.05	9.05	qfq	2,550,500	23,368,500	-5.04%
2025-03-03	9.37	9.84	9.37	9.53	9.53	qfq	3,517,417	34,236,437	1.71%
2025-02-28	9.51	9.64	9.28	9.37	9.37	qfq	1,972,700	18,610,495	-0.53%
2025-02-27	9.50	9.66	9.14	9.42	9.42	qfq	4,543,100	42,853,010	2.39%
2025-02-26	8.99	9.20	8.85	9.20	9.20	qfq	1,359,200	12,317,114	5.02%
2025-02-25	8.20	8.76	8.08	8.76	8.76	qfq	2,675,345	22,935,479	5.04%
2025-02-24	8.51	8.51	8.08	8.34	8.34	qfq	2,070,301	17,016,225	-1.77%
2025-02-21	8.47	8.55	8.41	8.49	8.49	qfq	642,600	5,457,785	0.47%
2025-02-20	8.50	8.55	8.35	8.45	8.45	qfq	813,800	6,868,780	-0.59%
2025-02-19	8.42	8.66	8.42	8.50	8.50	qfq	1,032,700	8,780,525	0.00%
2025-02-18	8.46	8.67	8.33	8.50	8.50	qfq	1,595,400	13,525,730	0.35%
2025-02-17	8.30	8.62	8.19	8.47	8.47	qfq	2,186,800	18,266,609	2.29%
2025-02-14	7.80	8.28	7.80	8.28	8.28	qfq	1,536,750	12,521,893	4.94%
2025-02-13	7.84	8.03	7.73	7.89	7.89	qfq	1,110,850	8,770,612	0.00%
2025-02-12	7.98	8.01	7.84	7.89	7.89	qfq	1,574,490	12,448,963	-1.13%
2025-02-11	8.23	8.34	7.92	7.98	7.98	qfq	1,144,100	9,280,634	-3.74%
2025-02-10	8.11	8.40	7.99	8.29	8.29	qfq	1,455,800	11,851,484	2.35%
2025-02-07	8.10	8.25	8.03	8.10	8.10	qfq	939,200	7,641,551	0.00%
2025-02-06	8.09	8.18	7.82	8.10	8.10	qfq	1,083,200	8,753,727	1.63%
2025-02-05	8.40	8.40	7.97	7.97	7.97	qfq	1,981,400	15,970,853	-5.01%
2025-01-27	8.33	8.48	8.22	8.39	8.39	qfq	1,020,300	8,555,559	2.32%
2025-01-24	8.22	8.34	8.07	8.20	8.20	qfq	1,491,900	12,238,280	0.24%
2025-01-23	8.78	8.78	8.18	8.18	8.18	qfq	2,306,600	19,284,158	-4.99%
2025-01-22	8.80	8.99	8.57	8.61	8.61	qfq	1,189,080	10,387,535	-4.01%
2025-01-21	9.42	9.54	8.95	8.97	8.97	qfq	2,562,900	23,384,978	-4.78%
2025-01-20	9.00	9.58	8.98	9.42	9.42	qfq	1,420,500	13,224,076	1.95%
2025-01-17	9.35	9.35	9.12	9.24	9.24	qfq	836,700	7,730,646	-1.39%
2025-01-16	9.40	9.45	9.32	9.37	9.37	qfq	502,400	4,707,663	-0.32%
2025-01-15	9.41	9.50	9.24	9.40	9.40	qfq	1,215,600	11,373,290	-0.21%
2025-01-14	9.30	9.91	9.30	9.42	9.42	qfq	3,146,410	29,679,487	-3.78%
2025-01-13	9.79	9.79	9.79	9.79	9.79	qfq	372,200	3,643,838	-4.95%
2025-01-10	10.66	10.73	10.22	10.30	10.30	qfq	1,596,800	16,630,582	-3.01%
2025-01-09	10.45	10.69	10.35	10.62	10.62	qfq	1,707,900	17,993,109	1.72%
2025-01-08	10.01	10.52	10.00	10.44	10.44	qfq	2,139,200	22,192,667	4.19%
2025-01-07	10.00	10.28	9.88	10.02	10.02	qfq	3,292,460	33,015,900	-3.47%
2025-01-06	10.61	10.96	10.28	10.38	10.38	qfq	3,689,100	39,340,271	-3.08%
2025-01-03	10.13	10.71	10.03	10.71	10.71	qfq	3,478,500	36,700,076	5.00%
2025-01-02	10.47	10.68	10.10	10.20	10.20	qfq	2,400,800	24,869,559	-2.58%
2024-12-31	9.97	10.47	9.86	10.47	10.47	qfq	3,364,620	34,244,968	5.02%
2024-12-30	9.38	9.99	9.38	9.97	9.97	qfq	3,328,101	32,698,602	4.84%
2024-12-27	9.28	9.58	9.27	9.51	9.51	qfq	1,295,000	12,263,907	2.04%
2024-12-26	9.18	9.47	9.18	9.32	9.32	qfq	923,501	8,609,803	1.30%
2024-12-25	9.14	9.33	8.90	9.20	9.20	qfq	798,500	7,295,095	0.55%
2024-12-24	9.30	9.35	9.09	9.15	9.15	qfq	1,271,686	11,682,888	-2.24%
2024-12-23	9.73	9.82	9.25	9.36	9.36	qfq	1,848,400	17,561,126	-3.80%
2024-12-20	9.32	9.73	9.21	9.73	9.73	qfq	2,196,464	20,961,875	4.96%
2024-12-19	9.18	9.37	9.03	9.27	9.27	qfq	837,341	7,697,906	0.98%
2024-12-18	9.35	9.44	9.13	9.18	9.18	qfq	1,172,600	10,875,457	-1.71%
2024-12-17	9.98	9.98	9.31	9.34	9.34	qfq	3,046,341	29,615,636	-1.68%
2024-12-16	9.44	9.50	9.40	9.50	9.50	qfq	1,038,470	9,838,680	4.97%
2024-12-13	9.44	9.44	9.00	9.05	9.05	qfq	3,115,550	28,603,963	-4.23%
2024-12-12	9.45	9.52	9.35	9.45	9.45	qfq	997,234	9,404,347	0.00%
2024-12-11	9.36	9.49	9.31	9.45	9.45	qfq	1,415,564	13,355,862	0.96%
2024-12-10	9.60	9.60	9.30	9.36	9.36	qfq	976,300	9,180,295	-0.85%
2024-12-09	9.70	9.77	9.30	9.44	9.44	qfq	1,604,510	15,232,011	-2.98%
2024-12-06	9.72	9.84	9.52	9.73	9.73	qfq	1,336,900	12,919,093	0.21%
2024-12-05	9.80	9.80	9.52	9.71	9.71	qfq	1,646,400	15,864,982	0.00%
2024-12-04	9.76	9.94	9.61	9.71	9.71	qfq	1,898,700	18,493,843	-0.51%
2024-12-03	9.88	10.09	9.59	9.76	9.76	qfq	2,326,000	23,049,729	-1.71%
2024-12-02	10.27	10.27	9.87	9.93	9.93	qfq	1,975,600	19,794,917	-4.06%
2024-11-29	10.18	10.40	10.10	10.35	10.35	qfq	1,537,200	15,770,156	2.07%
2024-11-28	10.01	10.45	9.94	10.14	10.14	qfq	1,535,600	15,730,046	1.60%
2024-11-27	10.06	10.06	9.58	9.98	9.98	qfq	1,815,760	17,853,188	-0.80%
2024-11-26	10.10	10.33	9.85	10.06	10.06	qfq	2,381,735	23,995,966	2.13%
2024-11-25	9.31	9.85	9.26	9.85	9.85	qfq	2,471,500	23,658,677	5.01%
2024-11-22	9.79	9.86	9.31	9.38	9.38	qfq	2,223,694	21,277,260	-2.29%
2024-11-21	10.10	10.20	9.60	9.60	9.60	qfq	2,927,600	28,491,736	-4.95%
2024-11-20	10.11	10.29	9.75	10.10	10.10	qfq	2,338,993	23,337,554	-0.10%
2024-11-19	10.82	10.97	10.11	10.11	10.11	qfq	4,936,317	50,726,998	-4.98%
2024-11-18	9.72	10.64	9.72	10.64	10.64	qfq	3,350,650	34,596,906	5.03%
2024-11-15	11.19	11.19	10.13	10.13	10.13	qfq	8,418,201	90,049,458	-4.97%
2024-11-14	10.66	10.66	10.66	10.66	10.66	qfq	299,347	3,191,039	5.02%
2024-11-13	10.15	10.15	9.96	10.15	10.15	qfq	1,220,600	12,369,573	4.96%
2024-11-12	9.67	9.67	9.55	9.67	9.67	qfq	1,641,500	15,863,666	4.99%
2024-11-11	8.90	9.21	8.88	9.21	9.21	qfq	1,736,170	15,843,898	5.02%
2024-11-08	9.11	9.21	8.77	8.77	8.77	qfq	2,517,200	22,481,456	-3.84%
2024-11-07	8.93	9.30	8.70	9.12	9.12	qfq	1,686,100	15,318,297	2.13%
2024-11-06	9.09	9.43	8.91	8.93	8.93	qfq	2,853,800	26,134,587	-0.78%
2024-11-05	8.70	9.00	8.58	9.00	9.00	qfq	2,930,287	25,952,834	5.02%
2024-11-04	8.10	8.57	7.95	8.57	8.57	qfq	3,822,800	31,698,198	5.02%
2024-11-01	7.83	8.26	7.71	8.16	8.16	qfq	3,585,538	28,813,937	3.68%
2024-10-31	8.12	8.30	7.87	7.87	7.87	qfq	2,044,300	16,537,391	-0.51%
2024-10-30	7.60	7.98	7.50	7.91	7.91	qfq	1,669,500	13,020,073	2.06%
2024-10-29	7.92	8.12	7.68	7.75	7.75	qfq	3,152,200	24,900,541	0.26%
2024-10-28	7.40	7.73	7.40	7.73	7.73	qfq	2,509,500	19,062,359	5.03%
2024-10-25	7.18	7.36	7.02	7.36	7.36	qfq	2,155,699	15,548,881	4.69%
2024-10-24	6.77	7.20	6.75	7.03	7.03	qfq	2,809,789	20,023,995	2.48%
2024-10-23	6.61	6.89	6.61	6.86	6.86	qfq	2,179,600	14,778,123	3.63%
2024-10-22	6.52	6.73	6.46	6.62	6.62	qfq	2,025,505	13,332,695	1.69%
2024-10-21	6.28	6.62	6.23	6.51	6.51	qfq	3,297,139	21,521,903	3.33%
2024-10-18	6.24	6.31	6.21	6.30	6.30	qfq	1,066,011	6,674,514	1.29%
2024-10-17	6.26	6.39	6.21	6.22	6.22	qfq	726,700	4,574,925	-0.96%
2024-10-16	6.22	6.33	6.10	6.28	6.28	qfq	709,500	4,435,966	0.00%
2024-10-15	6.40	6.44	6.28	6.28	6.28	qfq	1,431,800	9,081,471	-2.64%
2024-10-14	6.48	6.57	6.34	6.45	6.45	qfq	1,535,190	9,906,326	-0.31%
2024-10-11	6.22	6.55	6.22	6.47	6.47	qfq	1,660,604	10,656,327	3.03%
2024-10-10	6.13	6.35	6.13	6.28	6.28	qfq	1,401,254	8,759,172	0.80%
2024-10-09	6.30	6.48	6.21	6.23	6.23	qfq	1,808,900	11,359,664	-3.86%
2024-10-08	6.99	6.99	6.36	6.48	6.48	qfq	4,950,501	32,807,322	-2.70%
2024-09-30	6.46	6.70	6.42	6.66	6.66	qfq	2,662,068	17,404,611	4.23%
2024-09-27	6.45	6.47	6.35	6.39	6.39	qfq	1,593,499	10,183,121	-1.08%
2024-09-26	6.41	6.50	6.34	6.46	6.46	qfq	1,049,262	6,742,186	0.47%
2024-09-25	6.56	6.58	6.41	6.43	6.43	qfq	809,000	5,241,648	-0.46%
2024-09-24	6.50	6.50	6.37	6.46	6.46	qfq	1,381,900	8,898,502	0.31%
2024-09-23	6.39	6.56	6.34	6.44	6.44	qfq	689,000	4,430,278	0.78%
2024-09-20	6.13	6.44	6.11	6.39	6.39	qfq	724,100	4,578,467	3.06%
2024-09-19	6.17	6.26	6.08	6.20	6.20	qfq	825,400	5,115,016	1.14%
2024-09-18	6.16	6.19	5.90	6.13	6.13	qfq	778,600	4,716,285	-0.16%
2024-09-13	6.05	6.25	6.05	6.14	6.14	qfq	889,600	5,478,215	0.66%
2024-09-12	6.06	6.17	5.98	6.10	6.10	qfq	627,601	3,812,653	0.83%
2024-09-11	6.07	6.19	5.94	6.05	6.05	qfq	1,539,701	9,364,097	1.85%
2024-09-10	5.66	5.94	5.65	5.94	5.94	qfq	738,601	4,330,688	4.95%
2024-09-09	5.50	5.74	5.50	5.66	5.66	qfq	768,641	4,329,561	1.43%
2024-09-06	5.83	5.89	5.58	5.58	5.58	qfq	1,597,500	9,021,425	-4.94%
2024-09-05	5.82	5.91	5.77	5.87	5.87	qfq	483,099	2,819,180	1.03%
2024-09-04	5.99	6.01	5.71	5.81	5.81	qfq	967,100	5,662,630	-3.01%
2024-09-03	6.02	6.09	5.96	5.99	5.99	qfq	619,302	3,735,944	-0.66%
2024-09-02	6.19	6.19	6.00	6.03	6.03	qfq	1,222,200	7,446,581	-3.21%
2024-08-30	6.24	6.30	6.18	6.23	6.23	qfq	566,700	3,543,865	0.00%
2024-08-29	6.23	6.31	6.16	6.23	6.23	qfq	445,100	2,784,726	-0.16%
2024-08-28	6.21	6.30	6.20	6.24	6.24	qfq	315,380	1,970,997	-0.64%
2024-08-27	6.25	6.35	6.20	6.28	6.28	qfq	397,300	2,487,462	0.32%
2024-08-26	6.16	6.37	6.11	6.26	6.26	qfq	398,200	2,482,946	1.62%
2024-08-23	6.20	6.22	6.07	6.16	6.16	qfq	447,680	2,744,896	-0.81%
2024-08-22	6.27	6.31	6.20	6.21	6.21	qfq	251,500	1,575,486	-0.96%
2024-08-21	6.27	6.28	6.11	6.27	6.27	qfq	317,600	1,975,857	-0.16%
2024-08-20	6.29	6.38	6.23	6.28	6.28	qfq	577,900	3,644,756	0.00%
2024-08-19	6.40	6.42	6.28	6.28	6.28	qfq	1,030,000	6,515,344	-3.09%
2024-08-16	6.57	6.73	6.43	6.48	6.48	qfq	636,800	4,163,491	-1.37%
2024-08-15	6.44	6.66	6.25	6.57	6.57	qfq	704,903	4,598,916	1.70%
2024-08-14	6.30	6.46	6.30	6.46	6.46	qfq	433,300	2,778,182	0.62%
2024-08-13	6.40	6.46	6.30	6.42	6.42	qfq	576,700	3,674,602	0.31%
2024-08-12	6.50	6.64	6.39	6.40	6.40	qfq	791,600	5,089,389	-2.74%
2024-08-09	6.64	6.69	6.53	6.58	6.58	qfq	1,365,100	9,018,810	-0.30%
2024-08-08	6.42	6.69	6.42	6.60	6.60	qfq	1,977,000	13,006,047	2.96%
2024-08-07	6.61	6.61	6.39	6.41	6.41	qfq	1,266,400	8,162,325	-1.23%
2024-08-06	6.49	6.59	6.39	6.49	6.49	qfq	1,313,202	8,481,230	0.15%
2024-08-05	6.55	6.72	6.48	6.48	6.48	qfq	1,433,095	9,461,778	-1.07%
2024-08-02	6.65	6.71	6.54	6.55	6.55	qfq	921,600	6,082,682	-2.38%
2024-08-01	6.65	6.77	6.63	6.71	6.71	qfq	503,700	3,378,665	0.00%
2024-07-31	6.56	6.80	6.50	6.71	6.71	qfq	1,443,500	9,686,187	1.51%
2024-07-30	6.76	6.81	6.58	6.61	6.61	qfq	1,015,000	6,737,855	-2.22%
2024-07-29	6.82	6.84	6.64	6.76	6.76	qfq	1,110,300	7,474,267	-1.60%
2024-07-26	6.85	6.95	6.73	6.87	6.87	qfq	1,484,900	10,188,696	-0.43%
2024-07-25	6.63	6.94	6.62	6.90	6.90	qfq	2,876,345	19,537,271	3.92%
2024-07-24	6.32	6.64	6.30	6.64	6.64	qfq	2,633,000	17,295,040	5.06%
2024-07-23	6.37	6.48	6.31	6.32	6.32	qfq	1,220,300	7,817,406	-0.94%
2024-07-22	6.35	6.55	6.27	6.38	6.38	qfq	1,527,441	9,745,330	1.59%
2024-07-19	6.23	6.30	6.18	6.28	6.28	qfq	688,341	4,309,122	1.13%
2024-07-18	6.30	6.31	6.15	6.21	6.21	qfq	848,500	5,273,493	-1.58%
2024-07-17	6.02	6.36	6.02	6.31	6.31	qfq	1,728,941	10,702,042	4.13%
2024-07-16	6.08	6.13	6.02	6.06	6.06	qfq	637,800	3,876,399	-0.33%
2024-07-15	6.06	6.12	6.00	6.08	6.08	qfq	638,400	3,869,013	-0.33%
2024-07-12	6.21	6.24	6.04	6.10	6.10	qfq	1,007,800	6,160,198	-1.77%
2024-07-11	6.22	6.32	6.15	6.21	6.21	qfq	1,361,600	8,463,875	-0.96%
2024-07-10	6.63	6.63	6.18	6.27	6.27	qfq	3,013,600	19,175,434	-3.24%
2024-07-09	6.48	6.48	6.39	6.48	6.48	qfq	3,232,900	20,931,374	5.02%
2024-07-08	6.20	6.28	6.10	6.17	6.17	qfq	929,100	5,724,267	-1.75%
2024-07-05	6.23	6.33	6.10	6.28	6.28	qfq	964,200	6,052,922	2.11%
2024-07-04	6.22	6.27	6.12	6.15	6.15	qfq	1,133,300	7,015,835	-1.91%
2024-07-03	6.22	6.37	6.20	6.27	6.27	qfq	1,239,747	7,812,140	0.48%
2024-07-02	6.13	6.26	6.07	6.24	6.24	qfq	1,152,800	7,129,146	1.63%
2024-07-01	6.10	6.24	6.00	6.14	6.14	qfq	682,700	4,191,073	0.66%
2024-06-28	5.99	6.18	5.89	6.10	6.10	qfq	873,100	5,298,185	0.99%
2024-06-27	6.25	6.25	6.04	6.04	6.04	qfq	2,350,000	14,399,198	-5.03%
2024-06-26	6.14	6.38	6.04	6.36	6.36	qfq	1,369,495	8,546,852	3.75%
2024-06-25	6.02	6.17	5.88	6.13	6.13	qfq	1,596,495	9,593,900	2.17%
2024-06-24	6.31	6.31	5.97	6.00	6.00	qfq	1,640,595	9,934,829	-2.76%
2024-06-21	6.20	6.25	6.03	6.17	6.17	qfq	1,187,995	7,299,363	0.16%
2024-06-20	6.25	6.28	6.08	6.16	6.16	qfq	2,011,905	12,381,932	-2.07%
2024-06-19	6.53	6.70	6.26	6.29	6.29	qfq	3,496,800	22,309,089	-3.08%
2024-06-18	6.25	6.55	6.16	6.49	6.49	qfq	3,465,800	22,202,881	2.20%
2024-06-17	6.56	6.56	6.25	6.35	6.35	qfq	6,353,900	41,070,586	1.60%
2024-06-14	6.41	6.73	6.15	6.25	6.25	qfq	6,333,550	41,152,618	-2.50%
2024-06-13	6.56	6.56	6.21	6.41	6.41	qfq	5,279,400	34,151,611	2.56%
2024-06-12	6.25	6.25	6.25	6.25	6.25	qfq	62,100	388,125	5.04%
2024-06-11	5.95	5.95	5.95	5.95	5.95	qfq	138,200	822,290	4.94%
2024-06-07	5.51	5.67	5.45	5.67	5.67	qfq	1,365,400	7,628,226	5.00%
2024-06-06	5.70	5.77	5.38	5.40	5.40	qfq	3,049,600	16,879,290	-4.59%
2024-06-05	5.64	5.75	5.50	5.66	5.66	qfq	1,224,400	6,858,075	-0.70%
2024-06-04	5.58	5.82	5.50	5.70	5.70	qfq	1,523,100	8,647,344	-0.70%
2024-06-03	6.00	6.09	5.74	5.74	5.74	qfq	2,744,800	15,970,195	-4.97%
2024-05-31	5.85	6.10	5.85	6.04	6.04	qfq	2,560,550	15,381,890	3.78%
2024-05-30	5.78	5.94	5.76	5.82	5.82	qfq	1,174,450	6,860,510	0.17%
2024-05-29	6.01	6.16	5.81	5.81	5.81	qfq	1,628,000	9,720,816	-4.44%
2024-05-28	5.88	6.28	5.86	6.08	6.08	qfq	2,659,350	16,134,969	1.50%
2024-05-27	5.86	6.04	5.75	5.99	5.99	qfq	3,142,000	18,630,577	3.99%
2024-05-24	5.71	5.93	5.51	5.76	5.76	qfq	1,707,500	9,888,858	-0.17%
2024-05-23	5.98	6.18	5.77	5.77	5.77	qfq	2,318,100	13,723,632	-4.94%
2024-05-22	6.34	6.36	6.07	6.07	6.07	qfq	2,992,400	18,488,432	-5.01%
2024-05-21	6.23	6.61	5.99	6.39	6.39	qfq	3,974,000	25,297,963	1.43%
2024-05-20	5.95	6.30	5.95	6.30	6.30	qfq	3,549,400	22,116,153	5.00%
2024-05-17	5.82	6.09	5.69	6.00	6.00	qfq	2,053,000	12,092,842	1.69%
2024-05-16	6.20	6.27	5.90	5.90	5.90	qfq	2,035,100	12,403,515	-1.67%
2024-05-15	6.26	6.26	5.98	6.00	6.00	qfq	3,176,600	19,699,008	0.67%
2024-05-14	5.96	5.96	5.96	5.96	5.96	qfq	634,100	3,779,236	4.93%
2024-05-13	5.40	5.68	5.40	5.68	5.68	qfq	349,300	1,953,910	4.99%
2024-05-10	5.20	5.41	5.03	5.41	5.41	qfq	1,574,101	8,281,160	5.05%
2024-05-09	4.90	5.15	4.90	5.15	5.15	qfq	1,138,400	5,835,746	5.10%
2024-05-08	4.95	4.96	4.88	4.90	4.90	qfq	300,500	1,477,194	-1.01%
2024-05-07	4.94	5.04	4.90	4.95	4.95	qfq	654,952	3,239,140	0.00%
2024-05-06	5.01	5.22	4.92	4.95	4.95	qfq	1,476,501	7,414,491	-3.51%
2024-04-30	5.06	5.13	4.98	5.13	5.13	qfq	1,048,100	5,366,773	4.91%
2024-04-29	5.01	5.06	4.81	4.89	4.89	qfq	1,108,000	5,408,577	-2.59%
2024-04-26	5.09	5.15	4.66	5.02	5.02	qfq	3,112,350	15,289,301	2.24%
2024-04-25	4.91	4.91	4.79	4.91	4.91	qfq	660,902	3,241,197	4.91%
2024-04-24	4.68	4.68	4.60	4.68	4.68	qfq	1,391,441	6,509,057	4.93%
2024-04-23	4.20	4.46	4.20	4.46	4.46	qfq	2,147,142	9,424,941	4.94%
2024-04-22	4.25	4.25	4.25	4.25	4.25	qfq	163,900	696,575	-4.92%
2024-04-19	4.47	4.47	4.47	4.47	4.47	qfq	185,600	829,632	-5.10%
2024-04-18	4.71	4.71	4.71	4.71	4.71	qfq	652,300	3,072,333	-5.04%
2024-04-17	4.96	4.96	4.96	4.96	4.96	qfq	93,300	462,768	-4.98%
2024-04-16	5.22	5.22	5.22	5.22	5.22	qfq	70,600	368,532	-4.92%
2024-04-15	5.49	5.49	5.49	5.49	5.49	qfq	57,600	316,224	-5.02%
2024-04-12	5.85	5.85	5.74	5.78	5.78	qfq	136,900	791,044	-0.86%
2024-04-11	5.81	5.92	5.73	5.83	5.83	qfq	200,901	1,168,904	0.00%
2024-04-10	6.13	6.13	5.82	5.83	5.83	qfq	630,100	3,719,903	-4.89%
2024-04-09	6.16	6.16	6.05	6.13	6.13	qfq	435,500	2,660,696	-1.29%
2024-04-08	6.35	6.35	6.14	6.21	6.21	qfq	527,400	3,266,571	-2.20%
2024-04-03	6.36	6.44	6.33	6.35	6.35	qfq	251,600	1,602,144	-1.09%
2024-04-02	6.40	6.43	6.31	6.42	6.42	qfq	395,601	2,522,000	-0.16%
2024-04-01	6.39	6.44	6.30	6.43	6.43	qfq	334,400	2,131,618	0.47%
2024-03-29	6.20	6.40	6.12	6.40	6.40	qfq	507,660	3,162,381	2.56%
2024-03-28	6.12	6.25	6.06	6.24	6.24	qfq	715,294	4,413,645	1.46%
2024-03-27	6.16	6.16	6.00	6.15	6.15	qfq	729,700	4,436,378	0.99%
2024-03-26	5.94	6.11	5.92	6.09	6.09	qfq	424,912	2,546,361	2.35%
2024-03-25	5.98	6.00	5.91	5.95	5.95	qfq	500,866	2,982,548	-0.50%
2024-03-22	6.08	6.08	5.98	5.98	5.98	qfq	358,900	2,157,846	-2.45%
2024-03-21	6.08	6.19	5.88	6.13	6.13	qfq	1,058,201	6,340,287	1.32%
2024-03-20	6.09	6.09	6.03	6.05	6.05	qfq	523,401	3,168,107	-0.49%
2024-03-19	6.14	6.14	6.05	6.08	6.08	qfq	392,200	2,389,735	-0.82%
2024-03-18	6.14	6.19	6.11	6.13	6.13	qfq	352,000	2,157,150	0.16%
2024-03-15	6.30	6.30	6.07	6.12	6.12	qfq	771,200	4,712,343	-1.92%
2024-03-14	6.46	6.46	6.17	6.24	6.24	qfq	537,700	3,368,493	-2.50%
2024-03-13	6.29	6.44	6.24	6.40	6.40	qfq	574,800	3,637,790	1.59%
2024-03-12	6.28	6.34	6.11	6.30	6.30	qfq	631,000	3,923,732	2.61%
2024-03-11	5.80	6.14	5.75	6.14	6.14	qfq	850,400	5,139,048	4.96%
2024-03-08	5.69	5.87	5.64	5.85	5.85	qfq	752,300	4,307,936	2.27%
2024-03-07	5.76	5.76	5.60	5.72	5.72	qfq	729,150	4,138,341	-0.17%
2024-03-06	5.79	5.87	5.64	5.73	5.73	qfq	544,100	3,124,618	0.00%
2024-03-05	5.85	5.92	5.68	5.73	5.73	qfq	787,900	4,546,602	-1.21%
2024-03-04	6.01	6.16	5.72	5.80	5.80	qfq	2,485,200	14,644,494	-2.52%
2024-03-01	5.85	5.95	5.77	5.95	5.95	qfq	1,481,450	8,786,536	4.94%
2024-02-29	5.27	5.67	5.22	5.67	5.67	qfq	2,118,900	11,676,274	5.00%
2024-02-28	5.36	5.61	5.33	5.40	5.40	qfq	2,614,850	14,387,297	1.12%
2024-02-27	5.31	5.38	5.20	5.34	5.34	qfq	1,722,000	9,085,166	-0.19%
2024-02-26	5.50	5.50	5.20	5.35	5.35	qfq	1,346,900	7,178,254	-2.19%
2024-02-23	5.29	5.55	5.23	5.47	5.47	qfq	1,761,000	9,628,844	3.40%
2024-02-22	5.16	5.34	5.04	5.29	5.29	qfq	1,495,649	7,723,859	2.32%
2024-02-21	5.08	5.17	5.00	5.17	5.17	qfq	2,098,889	10,799,368	5.08%
2024-02-20	4.73	4.92	4.73	4.92	4.92	qfq	1,024,289	4,989,149	4.90%
2024-02-19	4.45	4.69	4.41	4.69	4.69	qfq	1,349,189	6,254,119	4.92%
2024-02-08	4.41	4.55	4.35	4.47	4.47	qfq	2,629,675	11,510,802	-2.40%
2024-02-07	4.58	4.82	4.58	4.58	4.58	qfq	1,856,060	8,552,376	-4.98%
2024-02-06	4.82	4.82	4.82	4.82	4.82	qfq	176,500	850,730	-4.93%
2024-02-05	5.07	5.07	5.07	5.07	5.07	qfq	183,100	928,317	-5.06%
2024-02-02	5.34	5.53	5.34	5.34	5.34	qfq	1,092,500	5,842,189	-4.98%
2024-02-01	5.62	5.67	5.62	5.62	5.62	qfq	1,122,200	6,309,404	-5.07%
2024-01-31	6.07	6.11	5.92	5.92	5.92	qfq	1,074,400	6,393,660	-4.98%
2024-01-30	6.58	6.58	6.23	6.23	6.23	qfq	904,900	5,707,035	-5.03%
2024-01-29	6.80	6.82	6.50	6.56	6.56	qfq	552,900	3,662,662	-3.53%
2024-01-26	6.94	6.94	6.80	6.80	6.80	qfq	288,600	1,976,233	-1.59%
2024-01-25	6.79	6.93	6.69	6.91	6.91	qfq	696,900	4,740,006	1.17%
2024-01-24	6.78	6.84	6.70	6.83	6.83	qfq	586,500	3,978,177	0.74%
2024-01-23	6.78	6.80	6.68	6.78	6.78	qfq	361,700	2,442,802	0.00%
2024-01-22	6.93	6.93	6.67	6.78	6.78	qfq	1,126,800	7,622,249	-2.73%
2024-01-19	6.91	6.97	6.84	6.97	6.97	qfq	662,400	4,585,801	0.58%
2024-01-18	7.00	7.12	6.74	6.93	6.93	qfq	1,329,800	9,122,401	-2.26%
2024-01-17	7.30	7.30	7.01	7.09	7.09	qfq	1,492,150	10,626,650	-3.14%
2024-01-16	7.30	7.35	7.19	7.32	7.32	qfq	558,300	4,060,168	0.14%
2024-01-15	7.26	7.33	7.17	7.31	7.31	qfq	601,600	4,359,451	0.14%
2024-01-12	7.23	7.35	7.23	7.30	7.30	qfq	495,600	3,614,729	0.41%
2024-01-11	7.28	7.30	7.23	7.27	7.27	qfq	483,500	3,511,215	-0.14%
2024-01-10	7.33	7.33	7.19	7.28	7.28	qfq	555,700	4,043,628	-0.27%
2024-01-09	7.17	7.44	7.17	7.30	7.30	qfq	731,500	5,364,443	1.96%
2024-01-08	7.27	7.27	7.13	7.16	7.16	qfq	431,400	3,097,390	-1.51%
2024-01-05	7.44	7.46	7.24	7.27	7.27	qfq	773,400	5,685,823	-1.76%
2024-01-04	7.35	7.47	7.25	7.40	7.40	qfq	653,553	4,830,387	0.95%
2024-01-03	7.25	7.48	7.20	7.33	7.33	qfq	999,553	7,347,342	0.69%
2024-01-02	7.48	7.48	7.22	7.28	7.28	qfq	2,369,800	17,369,395	-3.19%
2023-12-29	7.39	7.73	7.39	7.52	7.52	qfq	3,505,053	26,132,552	-3.34%
2023-12-28	7.78	7.78	7.78	7.78	7.78	qfq	176,900	1,376,282	-5.01%
2023-12-27	7.95	8.20	7.92	8.19	8.19	qfq	964,700	7,806,939	2.63%
2023-12-26	8.14	8.14	7.97	7.98	7.98	qfq	817,200	6,559,704	-2.44%
2023-12-25	8.32	8.37	7.99	8.18	8.18	qfq	1,664,900	13,564,412	-1.68%
2023-12-22	8.17	8.37	8.07	8.32	8.32	qfq	1,869,800	15,368,036	1.59%
2023-12-21	7.94	8.19	7.89	8.19	8.19	qfq	900,800	7,225,927	2.89%
2023-12-20	7.98	8.01	7.87	7.96	7.96	qfq	664,000	5,279,207	-0.13%
2023-12-19	8.00	8.09	7.85	7.97	7.97	qfq	746,200	5,941,758	-0.25%
2023-12-18	7.99	8.03	7.76	7.99	7.99	qfq	1,460,640	11,551,333	-0.62%
2023-12-15	8.07	8.10	7.85	8.04	8.04	qfq	1,065,400	8,489,005	-0.25%
2023-12-14	7.73	8.09	7.66	8.06	8.06	qfq	1,871,500	14,833,276	4.40%
2023-12-13	7.89	7.93	7.72	7.72	7.72	qfq	829,500	6,486,405	-2.40%
2023-12-12	8.10	8.10	7.75	7.91	7.91	qfq	1,763,000	13,888,922	-1.49%
2023-12-11	8.17	8.21	7.87	8.03	8.03	qfq	2,173,600	17,482,169	-2.55%
2023-12-08	8.25	8.35	8.17	8.24	8.24	qfq	1,182,900	9,770,676	-0.96%
2023-12-07	8.17	8.36	8.00	8.32	8.32	qfq	2,212,700	18,108,479	1.96%
2023-12-06	8.25	8.37	8.00	8.16	8.16	qfq	2,764,340	22,490,299	-0.49%
2023-12-05	8.48	8.49	8.16	8.20	8.20	qfq	2,059,100	17,145,019	-3.42%
2023-12-04	8.66	8.69	8.40	8.49	8.49	qfq	2,412,600	20,562,942	-1.96%
2023-12-01	8.51	8.70	8.41	8.66	8.66	qfq	2,052,600	17,575,125	2.49%
2023-11-30	8.44	8.48	8.29	8.45	8.45	qfq	2,032,315	17,055,304	0.24%
2023-11-29	8.63	8.76	8.38	8.43	8.43	qfq	4,225,575	36,101,243	-3.10%
2023-11-28	8.37	8.81	8.34	8.70	8.70	qfq	4,829,800	41,973,978	3.69%
2023-11-27	8.24	8.49	8.10	8.39	8.39	qfq	2,370,953	19,800,160	1.33%
2023-11-24	8.34	8.52	8.14	8.28	8.28	qfq	2,131,250	17,825,803	-0.36%
2023-11-23	8.59	8.61	8.28	8.31	8.31	qfq	3,645,253	30,722,314	-3.60%
2023-11-22	8.19	8.68	8.12	8.62	8.62	qfq	5,515,900	46,932,080	4.23%
2023-11-21	8.21	8.40	7.92	8.27	8.27	qfq	3,836,940	31,366,634	1.97%
2023-11-20	8.55	8.55	8.11	8.11	8.11	qfq	5,472,000	44,748,988	-5.04%
2023-11-17	8.54	8.54	8.25	8.54	8.54	qfq	6,273,257	53,523,715	5.04%
2023-11-16	8.13	8.13	8.13	8.13	8.13	qfq	230,000	1,869,900	5.04%
2023-11-15	7.50	7.74	7.37	7.74	7.74	qfq	1,853,653	14,171,923	5.02%
2023-11-14	7.34	7.48	7.28	7.37	7.37	qfq	977,558	7,204,194	0.55%
2023-11-13	7.36	7.44	7.27	7.33	7.33	qfq	1,028,663	7,527,056	-1.48%
2023-11-10	7.18	7.53	7.12	7.44	7.44	qfq	2,090,458	15,385,892	3.62%
2023-11-09	7.30	7.38	7.11	7.18	7.18	qfq	1,943,958	14,045,087	-1.78%
2023-11-08	7.41	7.48	7.27	7.31	7.31	qfq	1,483,400	10,918,650	-1.22%
2023-11-07	7.36	7.52	7.23	7.40	7.40	qfq	1,844,503	13,584,261	0.68%
2023-11-06	7.50	7.57	7.20	7.35	7.35	qfq	2,700,551	19,750,423	-1.87%
2023-11-03	7.47	7.56	7.30	7.49	7.49	qfq	1,909,100	14,213,997	0.13%
2023-11-02	7.75	7.80	7.41	7.48	7.48	qfq	4,022,963	30,383,069	-4.10%
2023-11-01	7.66	8.00	7.65	7.80	7.80	qfq	2,702,362	21,156,138	0.39%
2023-10-31	7.52	7.89	7.52	7.77	7.77	qfq	2,727,002	21,167,484	3.32%
2023-10-30	7.68	7.89	7.52	7.52	7.52	qfq	3,438,400	26,088,978	-5.05%
2023-10-27	7.90	8.08	7.83	7.92	7.92	qfq	2,850,052	22,630,570	-0.50%
2023-10-26	7.69	8.09	7.69	7.96	7.96	qfq	3,811,052	29,989,787	1.66%
2023-10-25	7.42	7.99	7.30	7.83	7.83	qfq	8,108,496	62,361,123	2.89%
2023-10-24	7.26	7.69	7.21	7.61	7.61	qfq	9,397,491	69,569,641	0.79%
2023-10-23	7.55	7.55	7.55	7.55	7.55	qfq	291,900	2,203,845	-5.03%
2023-10-20	7.95	7.95	7.95	7.95	7.95	qfq	332,500	2,643,375	-5.02%
2023-10-19	9.18	9.25	8.37	8.37	8.37	qfq	10,702,887	94,643,580	-4.99%
2023-10-18	8.80	8.81	8.66	8.81	8.81	qfq	5,368,105	47,174,078	5.01%
2023-10-17	8.39	8.39	8.10	8.39	8.39	qfq	11,843,227	99,101,834	5.01%
2023-10-16	7.99	7.99	7.99	7.99	7.99	qfq	1,031,400	8,240,886	4.99%
2023-10-13	7.61	7.61	7.61	7.61	7.61	qfq	1,055,600	8,033,116	4.97%
2023-10-12	7.25	7.25	7.25	7.25	7.25	qfq	999,400	7,245,650	5.07%
2023-10-11	6.90	6.90	6.90	6.90	6.90	qfq	1,302,508	8,987,305	5.02%
2023-10-10	6.57	6.57	6.45	6.57	6.57	qfq	4,448,550	29,209,674	4.95%
2023-10-09	6.26	6.26	6.26	6.26	6.26	qfq	946,950	5,927,907	5.03%
2023-09-28	5.95	5.96	5.92	5.96	5.96	qfq	503,350	2,990,331	0.34%
2023-09-27	5.93	6.00	5.92	5.94	5.94	qfq	629,800	3,751,673	0.00%
2023-09-26	6.04	6.04	5.91	5.94	5.94	qfq	905,700	5,385,591	-1.66%
2023-09-25	6.19	6.19	6.01	6.04	6.04	qfq	1,294,500	7,826,168	-2.58%
2023-09-22	6.21	6.29	6.13	6.20	6.20	qfq	1,724,700	10,672,405	-0.48%
2023-09-21	6.37	6.44	6.22	6.23	6.23	qfq	1,855,300	11,674,803	-2.50%
2023-09-20	6.20	6.46	6.17	6.39	6.39	qfq	2,483,900	15,709,441	3.73%
2023-09-19	6.08	6.16	6.01	6.16	6.16	qfq	683,100	4,157,541	1.48%
2023-09-18	5.99	6.13	5.89	6.07	6.07	qfq	1,457,300	8,804,133	1.34%
2023-09-15	6.03	6.05	5.96	5.99	5.99	qfq	934,400	5,592,643	-0.17%
2023-09-14	6.14	6.14	5.99	6.00	6.00	qfq	904,800	5,471,829	-2.28%
2023-09-13	6.20	6.20	6.09	6.14	6.14	qfq	666,600	4,081,839	-0.49%
2023-09-12	6.20	6.21	6.13	6.17	6.17	qfq	535,400	3,300,457	-0.32%
2023-09-11	6.13	6.27	6.13	6.19	6.19	qfq	674,700	4,175,903	0.98%
2023-09-08	6.16	6.16	6.09	6.13	6.13	qfq	421,400	2,577,928	-0.65%
2023-09-07	6.27	6.27	6.13	6.17	6.17	qfq	788,000	4,878,124	-1.59%
2023-09-06	6.28	6.30	6.21	6.27	6.27	qfq	567,200	3,547,201	0.00%
2023-09-05	6.40	6.40	6.22	6.27	6.27	qfq	866,700	5,447,723	-0.79%
2023-09-04	6.30	6.37	6.26	6.32	6.32	qfq	919,900	5,817,314	0.32%
2023-09-01	6.23	6.32	6.19	6.30	6.30	qfq	1,133,700	7,080,165	0.48%
2023-08-31	6.28	6.39	6.20	6.27	6.27	qfq	1,612,800	10,135,636	-0.16%
2023-08-30	6.09	6.38	6.04	6.28	6.28	qfq	3,216,700	19,969,554	3.29%
2023-08-29	6.02	6.11	6.02	6.08	6.08	qfq	1,315,500	7,997,306	0.16%
2023-08-28	6.24	6.25	6.00	6.07	6.07	qfq	2,139,950	13,062,992	1.00%
2023-08-25	6.10	6.14	5.93	6.01	6.01	qfq	1,568,700	9,453,527	-1.15%
2023-08-24	6.22	6.28	6.01	6.08	6.08	qfq	2,411,865	14,731,978	-1.46%
2023-08-23	6.31	6.42	6.14	6.17	6.17	qfq	2,888,600	18,094,704	-2.37%
2023-08-22	6.43	6.60	6.23	6.32	6.32	qfq	7,880,672	50,237,124	0.48%
2023-08-21	5.96	6.29	5.89	6.29	6.29	qfq	3,630,400	22,334,499	5.01%
2023-08-18	5.74	6.05	5.71	5.99	5.99	qfq	3,614,350	21,352,470	2.74%
2023-08-17	5.85	5.93	5.77	5.83	5.83	qfq	3,811,450	22,244,796	0.52%
2023-08-16	5.80	5.80	5.80	5.80	5.80	qfq	539,500	3,129,100	5.07%
2023-08-15	5.56	5.58	5.49	5.52	5.52	qfq	856,600	4,739,852	-0.54%
2023-08-14	5.56	5.60	5.48	5.55	5.55	qfq	956,906	5,280,947	-0.72%
2023-08-11	5.72	5.72	5.58	5.59	5.59	qfq	932,900	5,265,771	-2.10%
2023-08-10	5.58	5.78	5.54	5.71	5.71	qfq	1,160,721	6,557,426	2.51%
2023-08-09	5.57	5.60	5.45	5.57	5.57	qfq	517,200	2,860,822	-0.18%
2023-08-08	5.57	5.58	5.53	5.58	5.58	qfq	220,406	1,224,410	0.00%
2023-08-07	5.59	5.59	5.52	5.58	5.58	qfq	482,600	2,679,719	-0.71%
2023-08-04	5.63	5.63	5.57	5.62	5.62	qfq	415,500	2,326,776	0.18%
2023-08-03	5.60	5.64	5.55	5.61	5.61	qfq	355,700	1,992,598	0.18%
2023-08-02	5.57	5.63	5.55	5.60	5.60	qfq	491,000	2,739,853	0.54%
2023-08-01	5.62	5.68	5.55	5.57	5.57	qfq	535,521	2,994,765	-1.76%
2023-07-31	5.60	5.69	5.53	5.67	5.67	qfq	600,000	3,372,979	1.07%
2023-07-28	5.62	5.63	5.55	5.61	5.61	qfq	418,000	2,334,947	-0.18%
2023-07-27	5.54	5.67	5.54	5.62	5.62	qfq	414,100	2,331,774	0.36%
2023-07-26	5.59	5.64	5.57	5.60	5.60	qfq	433,900	2,430,222	0.36%
2023-07-25	5.52	5.61	5.52	5.58	5.58	qfq	460,100	2,564,224	0.90%
2023-07-24	5.51	5.55	5.48	5.53	5.53	qfq	295,500	1,631,043	0.36%
2023-07-21	5.55	5.60	5.49	5.51	5.51	qfq	435,500	2,412,019	-0.90%
2023-07-20	5.47	5.68	5.46	5.56	5.56	qfq	1,040,900	5,825,828	1.65%
2023-07-19	5.45	5.49	5.43	5.47	5.47	qfq	242,000	1,320,708	0.18%
2023-07-18	5.42	5.46	5.41	5.46	5.46	qfq	330,515	1,800,069	0.37%