SECURITY DETAIL · RAW DATA

德力股份002571.SZ

ASZSECNYSTOCK

最近收盘价10.252026-07-17

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）7,628,700

成交额（元）77,923,665

日线记录722

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 722 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 722 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	10.20	10.47	10.06	10.25	10.25	qfq	7,628,700	77,923,665	0.49%
2026-07-16	10.26	10.35	10.15	10.20	10.20	qfq	3,552,600	36,297,312	-0.49%
2026-07-15	10.60	10.64	10.21	10.25	10.25	qfq	5,090,900	52,866,876	-3.30%
2026-07-14	10.10	10.65	9.93	10.60	10.60	qfq	11,257,900	116,587,302	4.85%
2026-07-13	10.28	10.40	10.02	10.11	10.11	qfq	6,427,300	65,133,627	-2.88%
2026-07-10	10.22	10.61	10.10	10.41	10.41	qfq	7,569,700	78,961,295	2.16%
2026-07-09	9.95	10.25	9.76	10.19	10.19	qfq	7,506,000	75,404,290	2.31%
2026-07-08	10.28	10.36	9.96	9.96	9.96	qfq	6,403,700	64,815,712	-3.30%
2026-07-07	10.35	10.48	10.10	10.30	10.30	qfq	6,461,800	66,420,511	-0.58%
2026-07-06	10.27	10.69	10.22	10.36	10.36	qfq	6,098,200	63,820,122	0.58%
2026-07-03	10.81	10.81	10.30	10.30	10.30	qfq	7,294,400	76,467,408	-4.72%
2026-07-02	10.35	11.30	10.20	10.81	10.81	qfq	17,166,600	183,372,580	4.24%
2026-07-01	10.41	10.50	10.20	10.37	10.37	qfq	5,314,000	55,149,239	0.58%
2026-06-30	10.63	10.68	10.10	10.31	10.31	qfq	7,063,399	72,606,114	-3.01%
2026-06-29	10.35	10.63	9.91	10.63	10.63	qfq	9,720,801	100,065,716	3.00%
2026-06-26	10.44	10.58	10.21	10.32	10.32	qfq	5,310,100	54,906,031	-1.15%
2026-06-25	10.88	10.88	10.37	10.44	10.44	qfq	6,471,405	68,143,118	-4.04%
2026-06-24	10.76	11.00	10.55	10.88	10.88	qfq	6,012,700	64,584,961	1.12%
2026-06-23	10.41	11.06	10.23	10.76	10.76	qfq	9,099,600	97,728,926	2.87%
2026-06-22	10.84	10.85	10.21	10.46	10.46	qfq	10,284,504	107,515,544	-3.59%
2026-06-18	11.10	11.24	10.82	10.85	10.85	qfq	9,245,400	101,151,761	-3.56%
2026-06-17	11.63	11.66	11.19	11.25	11.25	qfq	9,077,404	103,616,293	-3.76%
2026-06-16	11.10	12.25	11.01	11.69	11.69	qfq	14,396,204	167,952,124	4.47%
2026-06-15	11.70	12.09	10.52	11.19	11.19	qfq	16,806,200	190,176,948	-4.03%
2026-06-12	12.01	12.01	11.38	11.66	11.66	qfq	8,594,800	100,251,829	-1.93%
2026-06-11	12.06	12.20	11.76	11.89	11.89	qfq	9,070,400	108,163,353	-2.14%
2026-06-10	12.55	12.76	12.02	12.15	12.15	qfq	9,033,700	110,346,577	-3.42%
2026-06-09	12.97	12.97	12.32	12.58	12.58	qfq	12,551,300	156,960,344	-1.10%
2026-06-08	12.40	13.17	12.10	12.72	12.72	qfq	19,108,600	245,198,617	0.47%
2026-06-05	12.06	12.88	11.72	12.66	12.66	qfq	19,121,804	236,423,063	5.59%
2026-06-04	12.51	12.53	11.98	11.99	11.99	qfq	15,520,459	189,641,795	-2.12%
2026-06-03	12.05	12.76	11.97	12.25	12.25	qfq	13,739,800	168,563,192	2.08%
2026-06-02	12.00	12.29	11.65	12.00	12.00	qfq	10,322,300	123,774,666	0.17%
2026-06-01	12.09	12.31	11.92	11.98	11.98	qfq	10,060,500	121,536,878	-0.99%
2026-05-29	13.32	13.40	11.98	12.10	12.10	qfq	21,340,200	263,908,594	-7.35%
2026-05-28	12.23	13.30	12.11	13.06	13.06	qfq	17,646,700	226,066,215	6.79%
2026-05-27	12.54	12.70	12.13	12.23	12.23	qfq	8,427,100	104,580,008	-2.47%
2026-05-26	12.24	12.72	12.05	12.54	12.54	qfq	13,222,000	164,603,091	1.79%
2026-05-25	11.95	12.34	11.90	12.32	12.32	qfq	12,797,000	156,297,854	3.97%
2026-05-22	11.80	11.95	11.66	11.85	11.85	qfq	7,104,800	83,836,813	1.20%
2026-05-21	12.30	12.55	11.64	11.71	11.71	qfq	14,448,800	174,435,299	-2.01%
2026-05-20	11.82	12.07	11.70	11.95	11.95	qfq	6,880,600	81,722,344	0.76%
2026-05-19	11.98	12.15	11.69	11.86	11.86	qfq	7,012,800	83,107,423	-1.08%
2026-05-18	11.50	12.02	11.35	11.99	11.99	qfq	10,270,100	120,430,134	4.35%
2026-05-15	11.99	12.00	11.27	11.49	11.49	qfq	9,583,301	110,202,910	-3.69%
2026-05-14	11.97	12.15	11.75	11.93	11.93	qfq	11,293,001	135,226,567	1.10%
2026-05-13	11.69	12.02	11.54	11.80	11.80	qfq	6,920,600	81,790,750	0.00%
2026-05-12	12.22	12.27	11.67	11.80	11.80	qfq	7,848,001	93,329,625	-3.04%
2026-05-11	11.94	12.31	11.70	12.17	12.17	qfq	8,950,301	107,105,858	3.05%
2026-05-08	11.53	11.92	11.46	11.81	11.81	qfq	8,282,401	96,943,217	2.61%
2026-05-07	11.49	11.75	11.38	11.51	11.51	qfq	7,211,600	83,351,971	1.05%
2026-05-06	11.50	11.74	11.30	11.39	11.39	qfq	7,510,400	86,645,789	-0.26%
2026-04-30	11.21	11.58	11.20	11.42	11.42	qfq	5,193,600	59,364,634	1.78%
2026-04-29	11.26	11.45	11.16	11.22	11.22	qfq	5,180,000	58,318,517	-0.88%
2026-04-28	11.45	11.73	11.25	11.32	11.32	qfq	6,878,700	78,474,925	-1.22%
2026-04-27	11.06	11.72	11.05	11.46	11.46	qfq	9,421,800	107,560,438	3.52%
2026-04-24	11.40	11.45	10.91	11.07	11.07	qfq	11,341,800	125,939,365	-4.73%
2026-04-23	12.34	12.40	11.25	11.62	11.62	qfq	18,470,900	215,983,410	-5.45%
2026-04-22	12.23	12.45	12.01	12.29	12.29	qfq	7,376,600	90,348,795	0.49%
2026-04-21	12.09	12.29	12.01	12.23	12.23	qfq	5,448,100	66,185,029	1.24%
2026-04-20	12.06	12.13	11.93	12.08	12.08	qfq	4,430,800	53,229,769	0.17%
2026-04-17	12.15	12.25	12.03	12.06	12.06	qfq	6,144,700	74,454,292	-0.74%
2026-04-16	12.12	12.38	12.05	12.15	12.15	qfq	7,062,000	86,213,484	0.41%
2026-04-15	12.11	12.29	12.00	12.10	12.10	qfq	5,536,300	67,421,375	-0.25%
2026-04-14	11.88	12.21	11.85	12.13	12.13	qfq	5,476,000	66,031,590	2.45%
2026-04-13	12.02	12.08	11.79	11.84	11.84	qfq	4,929,000	58,623,039	-1.74%
2026-04-10	12.16	12.28	12.04	12.05	12.05	qfq	5,262,800	63,992,714	0.17%
2026-04-09	12.05	12.35	12.00	12.03	12.03	qfq	6,810,400	82,676,354	-1.07%
2026-04-08	11.76	12.18	11.67	12.16	12.16	qfq	6,571,644	78,741,344	5.10%
2026-04-07	11.29	11.66	11.13	11.57	11.57	qfq	6,352,000	73,073,773	2.75%
2026-04-03	11.71	11.71	10.97	11.26	11.26	qfq	9,550,600	107,542,288	-2.51%
2026-04-02	11.62	11.95	11.45	11.55	11.55	qfq	8,021,843	93,531,373	-0.69%
2026-04-01	11.55	11.68	11.35	11.63	11.63	qfq	5,641,300	65,178,614	2.47%
2026-03-31	11.77	11.77	11.34	11.35	11.35	qfq	6,073,900	69,976,120	-3.57%
2026-03-30	11.40	11.81	11.28	11.77	11.77	qfq	7,050,500	81,931,845	3.06%
2026-03-27	11.30	11.63	11.22	11.42	11.42	qfq	6,212,600	71,041,387	0.62%
2026-03-26	11.43	11.64	11.28	11.35	11.35	qfq	6,965,478	79,792,244	-0.79%
2026-03-25	11.44	11.58	11.18	11.44	11.44	qfq	7,873,243	89,332,179	0.00%
2026-03-24	10.80	11.49	10.78	11.44	11.44	qfq	13,974,300	154,700,421	8.03%
2026-03-23	11.53	11.53	10.59	10.59	10.59	qfq	13,735,500	150,270,765	-10.03%
2026-03-20	12.00	12.14	11.75	11.77	11.77	qfq	4,711,000	56,069,011	-1.75%
2026-03-19	12.20	12.27	11.90	11.98	11.98	qfq	6,034,500	72,882,698	-1.80%
2026-03-18	11.90	12.31	11.72	12.20	12.20	qfq	7,195,000	86,616,735	2.61%
2026-03-17	12.36	12.45	11.85	11.89	11.89	qfq	7,527,800	90,940,165	-3.72%
2026-03-16	12.37	12.48	12.13	12.35	12.35	qfq	8,495,800	104,360,379	0.00%
2026-03-13	12.59	12.63	12.33	12.35	12.35	qfq	7,151,800	89,053,516	-1.83%
2026-03-12	12.94	13.20	12.51	12.58	12.58	qfq	9,537,700	121,730,834	-1.72%
2026-03-11	13.50	13.51	12.73	12.80	12.80	qfq	12,587,200	163,337,553	-4.48%
2026-03-10	13.10	13.54	13.02	13.40	13.40	qfq	11,606,854	154,943,608	2.92%
2026-03-09	12.78	13.13	12.53	13.02	13.02	qfq	10,704,200	137,158,199	0.62%
2026-03-06	12.68	13.18	12.63	12.94	12.94	qfq	10,191,400	132,345,781	1.73%
2026-03-05	12.37	12.99	12.27	12.72	12.72	qfq	12,635,400	159,636,794	5.12%
2026-03-04	12.06	12.25	11.92	12.10	12.10	qfq	6,325,400	76,592,778	-0.66%
2026-03-03	12.48	12.68	12.15	12.18	12.18	qfq	8,434,000	104,463,136	-2.40%
2026-03-02	12.59	12.88	12.26	12.48	12.48	qfq	12,056,100	151,162,485	-1.42%
2026-02-27	12.55	12.76	12.31	12.66	12.66	qfq	6,459,986	80,890,320	0.88%
2026-02-26	13.09	13.09	12.50	12.55	12.55	qfq	9,867,786	124,723,976	-2.86%
2026-02-25	12.67	13.12	12.54	12.92	12.92	qfq	10,866,800	139,641,092	2.46%
2026-02-24	12.21	12.77	12.21	12.61	12.61	qfq	9,155,700	114,625,599	3.70%
2026-02-13	12.22	12.31	12.06	12.16	12.16	qfq	4,671,000	56,960,289	0.00%
2026-02-12	12.30	12.42	12.15	12.16	12.16	qfq	5,819,100	71,451,883	-0.82%
2026-02-11	12.43	12.52	12.13	12.26	12.26	qfq	7,637,500	94,114,464	-1.76%
2026-02-10	12.60	12.60	12.26	12.48	12.48	qfq	6,284,200	77,905,413	-0.08%
2026-02-09	12.35	12.51	12.02	12.49	12.49	qfq	10,689,800	132,175,757	1.96%
2026-02-06	11.99	12.39	11.90	12.25	12.25	qfq	11,195,226	136,201,656	2.34%
2026-02-05	12.29	12.58	11.97	11.97	11.97	qfq	10,327,700	126,830,841	-3.00%
2026-02-04	12.42	12.66	12.22	12.34	12.34	qfq	9,554,105	118,857,843	0.33%
2026-02-03	12.05	12.45	11.99	12.30	12.30	qfq	8,974,000	109,837,154	2.41%
2026-02-02	12.22	12.40	11.96	12.01	12.01	qfq	9,668,900	117,534,844	-1.15%
2026-01-30	11.89	12.33	11.66	12.15	12.15	qfq	12,365,913	148,493,746	2.02%
2026-01-29	11.68	12.35	11.38	11.91	11.91	qfq	15,577,400	186,104,885	1.10%
2026-01-28	12.12	12.15	11.72	11.78	11.78	qfq	10,398,500	123,401,784	-2.81%
2026-01-27	12.03	12.25	11.82	12.12	12.12	qfq	13,089,449	157,854,185	0.17%
2026-01-26	12.46	12.84	12.01	12.10	12.10	qfq	15,498,310	190,441,868	-2.02%
2026-01-23	12.22	12.71	11.98	12.35	12.35	qfq	15,144,800	185,729,725	2.24%
2026-01-22	12.18	12.25	12.04	12.08	12.08	qfq	7,161,502	86,811,800	-0.82%
2026-01-21	12.00	12.25	11.81	12.18	12.18	qfq	9,538,700	115,102,398	1.16%
2026-01-20	12.06	12.38	11.88	12.04	12.04	qfq	10,054,100	121,191,745	-0.66%
2026-01-19	12.13	12.30	11.84	12.12	12.12	qfq	9,346,805	112,926,398	-0.08%
2026-01-16	12.55	12.60	11.94	12.13	12.13	qfq	10,893,400	132,012,536	-1.54%
2026-01-15	12.41	12.41	11.90	12.32	12.32	qfq	15,521,200	188,810,464	-0.81%
2026-01-14	12.58	12.80	12.20	12.42	12.42	qfq	18,332,010	229,428,110	-0.88%
2026-01-13	13.29	13.29	12.40	12.53	12.53	qfq	21,593,414	277,334,519	-6.63%
2026-01-12	13.12	13.45	12.79	13.42	13.42	qfq	21,532,958	282,514,633	3.95%
2026-01-09	13.11	13.40	12.67	12.91	12.91	qfq	20,979,898	271,897,276	-1.45%
2026-01-08	12.66	13.31	12.58	13.10	13.10	qfq	23,851,913	309,431,620	3.39%
2026-01-07	12.69	12.86	12.44	12.67	12.67	qfq	29,315,913	370,607,325	-1.17%
2026-01-06	12.92	13.50	12.67	12.82	12.82	qfq	47,810,160	623,864,895	-0.93%
2026-01-05	12.09	12.94	11.96	12.94	12.94	qfq	16,949,813	214,925,149	10.03%
2025-12-31	11.90	12.00	11.58	11.76	11.76	qfq	29,018,073	342,583,289	-2.65%
2025-12-30	11.27	12.46	10.73	12.08	12.08	qfq	61,697,984	725,571,772	3.96%
2025-12-29	10.92	11.62	10.92	11.62	11.62	qfq	39,793,059	449,809,313	10.04%
2025-12-26	9.69	10.56	9.60	10.56	10.56	qfq	29,331,716	298,378,995	10.00%
2025-12-25	10.07	10.15	9.48	9.60	9.60	qfq	38,050,769	367,997,831	-7.25%
2025-12-24	11.78	11.79	10.10	10.35	10.35	qfq	54,651,818	576,466,003	-6.08%
2025-12-23	10.08	11.02	10.02	11.02	11.02	qfq	28,041,900	296,613,992	9.98%
2025-12-22	9.85	10.20	9.81	10.02	10.02	qfq	16,175,800	161,634,523	1.73%
2025-12-19	9.92	10.00	9.74	9.85	9.85	qfq	13,673,800	134,583,711	0.41%
2025-12-18	9.30	10.04	9.20	9.81	9.81	qfq	19,878,915	193,504,252	5.26%
2025-12-17	9.22	9.38	8.94	9.32	9.32	qfq	10,199,130	93,367,136	2.08%
2025-12-16	9.13	9.68	9.04	9.13	9.13	qfq	11,367,200	105,000,029	0.00%
2025-12-15	9.43	9.43	9.11	9.13	9.13	qfq	8,228,400	75,787,799	-3.39%
2025-12-12	9.44	9.62	9.24	9.45	9.45	qfq	10,682,068	100,526,526	0.85%
2025-12-11	9.68	9.68	9.35	9.37	9.37	qfq	11,025,300	104,743,474	-3.20%
2025-12-10	9.44	9.78	9.41	9.68	9.68	qfq	12,094,910	116,298,037	3.42%
2025-12-09	9.14	9.43	9.11	9.36	9.36	qfq	9,461,670	88,339,939	2.41%
2025-12-08	9.23	9.30	9.10	9.14	9.14	qfq	9,681,600	88,827,497	-0.65%
2025-12-05	9.05	9.30	8.91	9.20	9.20	qfq	11,980,800	109,325,983	1.55%
2025-12-04	9.36	9.42	9.04	9.06	9.06	qfq	15,710,467	143,781,613	-2.37%
2025-12-03	8.86	9.58	8.80	9.28	9.28	qfq	22,909,882	210,437,883	4.98%
2025-12-02	8.80	8.90	8.62	8.84	8.84	qfq	9,247,130	81,288,653	0.68%
2025-12-01	8.83	9.02	8.72	8.78	8.78	qfq	9,719,900	86,047,919	-0.11%
2025-11-28	8.55	8.83	8.50	8.79	8.79	qfq	10,761,609	93,958,846	2.21%
2025-11-27	8.45	8.70	8.42	8.60	8.60	qfq	10,067,000	86,344,203	2.38%
2025-11-26	8.37	8.63	8.33	8.40	8.40	qfq	9,412,400	79,704,570	0.36%
2025-11-25	8.17	8.45	8.13	8.37	8.37	qfq	8,407,100	69,938,269	2.70%
2025-11-24	8.40	8.41	8.01	8.15	8.15	qfq	9,668,900	78,627,375	-1.33%
2025-11-21	8.62	8.74	8.18	8.26	8.26	qfq	16,301,700	136,935,505	-5.06%
2025-11-20	8.66	8.98	8.55	8.70	8.70	qfq	13,038,800	113,763,142	1.05%
2025-11-19	8.81	8.90	8.53	8.61	8.61	qfq	8,467,700	73,291,402	-1.94%
2025-11-18	8.86	8.88	8.58	8.78	8.78	qfq	9,989,501	86,921,594	-0.79%
2025-11-17	8.88	8.97	8.58	8.85	8.85	qfq	12,049,800	106,230,234	0.45%
2025-11-14	8.70	8.98	8.69	8.81	8.81	qfq	12,185,402	107,996,789	0.92%
2025-11-13	8.60	8.78	8.45	8.73	8.73	qfq	11,159,505	96,576,863	1.28%
2025-11-12	8.76	8.80	8.55	8.62	8.62	qfq	10,281,900	88,861,592	-1.82%
2025-11-11	8.95	8.95	8.68	8.78	8.78	qfq	12,334,900	108,429,277	-0.90%
2025-11-10	8.99	9.20	8.80	8.86	8.86	qfq	19,407,401	174,810,659	-1.12%
2025-11-07	8.45	9.24	8.36	8.96	8.96	qfq	31,623,750	280,113,435	6.16%
2025-11-06	8.54	8.69	8.35	8.44	8.44	qfq	12,624,800	106,814,223	-1.86%
2025-11-05	8.47	8.65	8.34	8.60	8.60	qfq	13,134,491	111,683,091	1.65%
2025-11-04	8.72	8.76	8.35	8.46	8.46	qfq	15,861,501	135,602,753	-2.98%
2025-11-03	8.46	8.75	8.46	8.72	8.72	qfq	20,694,695	178,121,288	3.93%
2025-10-31	8.28	8.65	8.23	8.39	8.39	qfq	17,667,810	148,635,823	1.45%
2025-10-30	8.47	8.65	8.26	8.27	8.27	qfq	17,132,000	144,078,656	-2.82%
2025-10-29	8.49	8.60	8.34	8.51	8.51	qfq	21,439,954	182,230,492	1.07%
2025-10-28	8.41	8.71	8.23	8.42	8.42	qfq	37,710,700	321,184,420	2.06%
2025-10-27	7.50	8.25	7.49	8.25	8.25	qfq	26,504,600	212,011,725	10.00%
2025-10-24	7.76	7.81	7.50	7.50	7.50	qfq	19,919,900	151,787,724	-4.09%
2025-10-23	7.75	7.99	7.52	7.82	7.82	qfq	24,842,545	192,619,021	0.00%
2025-10-22	8.06	8.14	7.81	7.82	7.82	qfq	28,071,000	222,921,724	-5.10%
2025-10-21	8.28	8.41	7.98	8.24	8.24	qfq	37,844,771	307,088,194	-3.17%
2025-10-20	8.80	9.05	8.49	8.51	8.51	qfq	57,220,619	503,180,090	-9.76%
2025-10-17	10.06	10.07	8.24	9.43	9.43	qfq	86,061,820	772,360,803	3.06%
2025-10-16	9.15	9.15	9.15	9.15	9.15	qfq	5,970,900	54,633,735	9.98%
2025-09-30	7.98	8.62	7.98	8.32	8.32	qfq	30,668,200	255,288,217	6.12%
2025-09-29	7.38	7.90	7.28	7.84	7.84	qfq	16,730,100	128,799,258	6.23%
2025-09-26	7.35	7.55	7.31	7.38	7.38	qfq	7,303,650	54,167,014	-0.40%
2025-09-25	7.60	7.63	7.37	7.41	7.41	qfq	7,561,805	56,649,413	-2.24%
2025-09-24	7.40	7.66	7.22	7.58	7.58	qfq	9,822,300	73,510,343	3.41%
2025-09-23	7.52	7.60	7.07	7.33	7.33	qfq	9,141,500	66,369,107	-2.27%
2025-09-22	7.61	7.63	7.42	7.50	7.50	qfq	7,632,000	57,210,945	-1.83%
2025-09-19	7.65	7.69	7.38	7.64	7.64	qfq	8,532,400	64,235,453	0.53%
2025-09-18	7.78	7.93	7.47	7.60	7.60	qfq	14,114,000	108,722,174	-2.06%
2025-09-17	7.85	7.93	7.70	7.76	7.76	qfq	11,833,100	92,483,333	-1.27%
2025-09-16	7.63	8.02	7.60	7.86	7.86	qfq	19,472,500	152,808,135	3.01%
2025-09-15	7.61	7.74	7.30	7.63	7.63	qfq	13,031,200	98,394,680	-1.17%
2025-09-12	7.35	7.72	7.28	7.72	7.72	qfq	12,652,110	94,803,467	5.03%
2025-09-11	7.31	7.37	7.20	7.35	7.35	qfq	8,394,300	61,238,688	0.55%
2025-09-10	7.34	7.43	7.26	7.31	7.31	qfq	7,991,200	58,514,377	-0.54%
2025-09-09	7.58	7.65	7.27	7.35	7.35	qfq	9,388,600	69,753,949	-2.65%
2025-09-08	7.58	7.69	7.46	7.55	7.55	qfq	8,266,200	62,289,543	-0.53%
2025-09-05	7.45	7.65	7.24	7.59	7.59	qfq	9,905,700	73,948,115	2.57%
2025-09-04	7.39	7.54	7.26	7.40	7.40	qfq	10,196,400	75,565,420	0.14%
2025-09-03	7.55	7.58	7.37	7.39	7.39	qfq	10,008,800	74,575,430	-1.34%
2025-09-02	7.49	7.58	7.22	7.49	7.49	qfq	15,038,049	111,293,439	0.94%
2025-09-01	7.67	7.67	7.20	7.42	7.42	qfq	14,363,020	105,810,998	-2.11%
2025-08-29	7.60	7.69	7.45	7.58	7.58	qfq	9,605,900	72,605,381	-1.30%
2025-08-28	7.60	7.73	7.36	7.68	7.68	qfq	15,666,900	118,631,695	1.05%
2025-08-27	7.88	7.88	7.60	7.60	7.60	qfq	16,926,100	131,209,071	-3.31%
2025-08-26	7.80	8.02	7.56	7.86	7.86	qfq	30,493,229	238,908,921	0.26%
2025-08-25	7.45	8.00	7.45	7.84	7.84	qfq	43,192,339	338,129,071	7.84%
2025-08-22	7.25	7.31	7.14	7.27	7.27	qfq	9,469,100	68,429,376	0.14%
2025-08-21	7.50	7.50	7.23	7.26	7.26	qfq	13,175,100	96,815,196	-0.55%
2025-08-20	7.13	7.30	7.03	7.30	7.30	qfq	13,102,100	93,942,777	1.53%
2025-08-19	7.23	7.25	7.04	7.19	7.19	qfq	24,622,600	176,005,672	-0.83%
2025-08-18	7.41	7.51	7.20	7.25	7.25	qfq	21,019,400	154,477,442	-1.36%
2025-08-15	7.17	7.44	7.11	7.35	7.35	qfq	16,191,600	117,931,409	2.23%
2025-08-14	7.11	7.44	7.11	7.19	7.19	qfq	17,939,200	130,206,269	-0.69%
2025-08-13	6.84	7.33	6.80	7.24	7.24	qfq	28,085,355	200,401,843	5.85%
2025-08-12	6.78	6.98	6.72	6.84	6.84	qfq	26,313,000	180,128,136	0.88%
2025-08-11	6.36	6.88	6.35	6.78	6.78	qfq	32,893,318	221,007,348	7.79%
2025-08-08	6.33	6.36	6.20	6.29	6.29	qfq	12,490,366	78,333,730	-0.63%
2025-08-07	6.21	6.52	6.16	6.33	6.33	qfq	25,609,100	163,424,034	2.43%
2025-08-06	6.10	6.35	6.00	6.18	6.18	qfq	25,420,799	158,138,416	1.64%
2025-08-05	5.97	6.09	5.97	6.08	6.08	qfq	8,706,200	52,691,795	1.67%
2025-08-04	5.90	5.98	5.80	5.98	5.98	qfq	7,007,500	41,339,445	0.50%
2025-08-01	5.91	5.98	5.87	5.95	5.95	qfq	6,749,800	40,023,579	1.54%
2025-07-31	6.00	6.08	5.84	5.86	5.86	qfq	9,220,500	54,663,228	-2.66%
2025-07-30	5.97	6.09	5.89	6.02	6.02	qfq	8,451,000	50,523,808	0.67%
2025-07-29	6.06	6.08	5.85	5.98	5.98	qfq	10,122,701	59,978,641	-1.32%
2025-07-28	6.11	6.15	6.05	6.06	6.06	qfq	7,310,000	44,480,302	-0.66%
2025-07-25	6.02	6.17	5.97	6.10	6.10	qfq	12,607,826	76,680,911	1.67%
2025-07-24	5.94	6.02	5.89	6.00	6.00	qfq	7,576,300	45,273,453	1.35%
2025-07-23	5.96	6.02	5.90	5.92	5.92	qfq	7,586,100	45,117,041	-0.17%
2025-07-22	6.02	6.05	5.90	5.93	5.93	qfq	8,337,700	49,564,005	-1.50%
2025-07-21	5.89	6.04	5.86	6.02	6.02	qfq	11,250,200	67,369,209	2.73%
2025-07-18	5.96	5.98	5.83	5.86	5.86	qfq	6,875,900	40,410,594	-1.68%
2025-07-17	5.99	6.01	5.91	5.96	5.96	qfq	6,084,700	36,220,908	-0.50%
2025-07-16	5.86	6.01	5.80	5.99	5.99	qfq	11,228,605	66,505,248	3.45%
2025-07-15	6.05	6.06	5.73	5.79	5.79	qfq	13,490,405	78,816,206	-4.77%
2025-07-14	6.15	6.15	6.05	6.08	6.08	qfq	6,036,198	36,777,794	-0.33%
2025-07-11	6.18	6.19	6.05	6.10	6.10	qfq	8,776,600	53,617,955	-1.13%
2025-07-10	6.13	6.20	6.11	6.17	6.17	qfq	7,300,600	44,932,590	0.16%
2025-07-09	6.20	6.23	6.13	6.16	6.16	qfq	9,541,600	58,868,792	-1.12%
2025-07-08	6.05	6.30	5.98	6.23	6.23	qfq	15,346,400	94,494,083	2.98%
2025-07-07	6.02	6.12	5.97	6.05	6.05	qfq	11,511,100	69,596,599	0.50%
2025-07-04	6.12	6.30	6.01	6.02	6.02	qfq	15,388,200	94,546,263	-2.11%
2025-07-03	6.17	6.23	6.08	6.15	6.15	qfq	18,067,871	110,963,852	-1.28%
2025-07-02	6.06	6.23	5.99	6.23	6.23	qfq	19,033,266	116,747,131	3.49%
2025-07-01	6.10	6.23	5.90	6.02	6.02	qfq	14,129,600	84,970,198	-1.31%
2025-06-30	5.90	6.14	5.85	6.10	6.10	qfq	13,264,198	79,492,670	4.45%
2025-06-27	5.87	5.92	5.81	5.84	5.84	qfq	5,604,700	32,828,584	0.00%
2025-06-26	5.90	5.94	5.78	5.84	5.84	qfq	9,293,772	54,307,416	-1.02%
2025-06-25	5.96	6.00	5.83	5.90	5.90	qfq	10,409,901	61,397,302	-1.01%
2025-06-24	5.88	6.02	5.86	5.96	5.96	qfq	11,827,001	70,496,503	1.36%
2025-06-23	5.60	5.91	5.55	5.88	5.88	qfq	14,563,201	84,226,518	3.34%
2025-06-20	5.66	5.80	5.64	5.69	5.69	qfq	12,439,887	71,070,203	1.07%
2025-06-19	5.60	5.83	5.58	5.63	5.63	qfq	15,547,705	88,537,884	0.54%
2025-06-18	5.55	5.63	5.51	5.60	5.60	qfq	8,278,900	46,058,741	0.54%
2025-06-17	5.75	5.75	5.52	5.57	5.57	qfq	10,952,488	61,211,864	-2.28%
2025-06-16	5.68	5.77	5.60	5.70	5.70	qfq	8,281,198	47,316,618	0.35%
2025-06-13	5.98	5.98	5.67	5.68	5.68	qfq	16,918,900	97,546,028	-5.02%
2025-06-12	5.94	6.20	5.92	5.98	5.98	qfq	17,304,300	104,271,152	0.67%
2025-06-11	5.98	6.01	5.92	5.94	5.94	qfq	7,122,700	42,412,961	-0.50%
2025-06-10	6.08	6.10	5.88	5.97	5.97	qfq	10,063,400	60,120,231	-1.97%
2025-06-09	6.08	6.13	6.06	6.09	6.09	qfq	6,408,800	38,992,463	0.33%
2025-06-06	6.06	6.08	5.97	6.07	6.07	qfq	7,648,300	46,165,071	0.66%
2025-06-05	6.12	6.13	5.99	6.03	6.03	qfq	8,647,700	52,244,370	-1.31%
2025-06-04	6.00	6.12	5.95	6.11	6.11	qfq	10,808,804	65,593,240	1.83%
2025-06-03	5.95	6.03	5.86	6.00	6.00	qfq	12,357,100	73,470,150	0.84%
2025-05-30	6.14	6.18	5.86	5.95	5.95	qfq	14,991,330	89,489,913	-3.41%
2025-05-29	6.12	6.23	6.10	6.16	6.16	qfq	10,282,710	63,470,401	0.16%
2025-05-28	6.25	6.30	6.11	6.15	6.15	qfq	8,465,700	52,137,310	-1.44%
2025-05-27	6.20	6.29	6.12	6.24	6.24	qfq	10,861,701	67,540,739	0.81%
2025-05-26	6.12	6.24	6.05	6.19	6.19	qfq	11,248,399	69,386,597	1.48%
2025-05-23	6.15	6.42	6.00	6.10	6.10	qfq	22,155,500	137,209,709	-1.29%
2025-05-22	6.36	6.43	6.17	6.18	6.18	qfq	17,522,597	109,945,773	-2.37%
2025-05-21	6.46	6.50	6.21	6.33	6.33	qfq	23,272,310	147,625,433	-2.62%
2025-05-20	6.57	6.71	6.42	6.50	6.50	qfq	46,578,730	304,948,698	-1.07%
2025-05-19	5.93	6.57	5.93	6.57	6.57	qfq	36,429,414	229,916,086	10.05%
2025-05-16	5.90	6.00	5.84	5.97	5.97	qfq	13,801,000	81,989,293	1.02%
2025-05-15	5.85	5.96	5.80	5.91	5.91	qfq	17,342,700	101,918,089	0.17%
2025-05-14	6.00	6.00	5.75	5.90	5.90	qfq	30,264,600	177,123,166	-3.12%
2025-05-13	6.30	6.45	5.80	6.09	6.09	qfq	52,619,700	319,761,406	-4.84%
2025-05-12	6.18	6.47	6.14	6.40	6.40	qfq	64,989,674	404,611,150	-6.16%
2025-05-09	7.63	7.69	6.82	6.82	6.82	qfq	30,799,800	223,229,434	-10.03%
2025-05-08	7.53	7.62	7.42	7.58	7.58	qfq	12,756,870	95,752,783	-0.66%
2025-05-07	7.48	7.79	7.28	7.63	7.63	qfq	21,277,370	159,674,810	2.83%
2025-05-06	7.45	7.55	7.24	7.42	7.42	qfq	11,063,600	81,884,621	0.00%
2025-04-30	7.62	7.62	7.29	7.42	7.42	qfq	10,912,400	80,900,804	-0.67%
2025-04-29	7.25	7.51	7.16	7.47	7.47	qfq	12,936,200	95,463,759	2.47%
2025-04-28	7.26	7.39	7.08	7.29	7.29	qfq	9,869,101	71,640,527	-0.14%
2025-04-25	7.26	7.36	7.14	7.30	7.30	qfq	12,383,600	89,779,788	0.55%
2025-04-24	7.52	7.67	7.15	7.26	7.26	qfq	16,784,400	123,068,550	-2.29%
2025-04-23	7.29	7.50	7.21	7.43	7.43	qfq	20,292,900	150,117,029	1.92%
2025-04-22	7.34	7.40	6.90	7.29	7.29	qfq	23,508,010	169,586,448	-2.54%
2025-04-21	7.90	8.02	7.34	7.48	7.48	qfq	39,198,397	297,593,425	-8.11%
2025-04-18	7.50	8.19	7.49	8.14	8.14	qfq	29,724,263	236,271,753	8.97%
2025-04-17	7.46	7.60	7.27	7.47	7.47	qfq	16,388,387	122,590,165	0.40%
2025-04-16	7.67	7.69	7.15	7.44	7.44	qfq	25,624,044	189,549,603	-3.88%
2025-04-15	7.65	7.80	7.45	7.74	7.74	qfq	27,802,800	211,019,886	3.75%
2025-04-14	7.45	7.85	7.35	7.46	7.46	qfq	31,097,501	236,044,965	0.40%
2025-04-11	6.95	7.68	6.95	7.43	7.43	qfq	28,124,200	207,975,842	5.84%
2025-04-10	7.12	7.23	6.91	7.02	7.02	qfq	25,548,400	181,070,987	1.74%
2025-04-09	6.48	7.15	6.15	6.90	6.90	qfq	41,768,900	280,952,235	6.15%
2025-04-08	6.05	6.58	6.03	6.50	6.50	qfq	23,061,801	143,109,501	7.26%
2025-04-07	6.23	6.50	5.99	6.06	6.06	qfq	23,290,088	144,189,882	-9.01%
2025-04-03	6.47	6.76	6.29	6.66	6.66	qfq	30,652,700	200,335,516	2.62%
2025-04-02	5.97	6.49	5.81	6.49	6.49	qfq	14,925,600	93,295,114	10.00%
2025-04-01	5.93	6.01	5.78	5.90	5.90	qfq	8,544,000	50,673,679	0.00%
2025-03-31	5.99	6.09	5.76	5.90	5.90	qfq	12,894,600	76,266,743	-1.67%
2025-03-28	6.02	6.12	5.86	6.00	6.00	qfq	14,134,700	84,784,564	-0.50%
2025-03-27	6.50	6.58	5.98	6.03	6.03	qfq	21,407,100	132,976,943	-7.23%
2025-03-26	6.29	6.56	6.28	6.50	6.50	qfq	15,656,900	100,851,082	2.85%
2025-03-25	6.53	6.55	6.28	6.32	6.32	qfq	13,968,600	88,949,421	-1.25%
2025-03-24	6.53	6.55	6.25	6.40	6.40	qfq	16,878,600	107,883,185	-1.23%
2025-03-21	6.49	6.73	6.24	6.48	6.48	qfq	20,859,000	133,773,584	-0.31%
2025-03-20	6.29	6.57	6.25	6.50	6.50	qfq	18,325,100	117,788,361	2.85%
2025-03-19	6.43	6.66	6.21	6.32	6.32	qfq	21,495,500	135,832,107	-2.32%
2025-03-18	6.30	6.49	6.21	6.47	6.47	qfq	33,476,600	212,524,605	2.86%
2025-03-17	5.77	6.29	5.73	6.29	6.29	qfq	34,932,701	213,966,921	9.97%
2025-03-14	5.72	5.84	5.61	5.72	5.72	qfq	22,655,900	129,045,126	0.88%
2025-03-13	5.35	5.77	5.22	5.67	5.67	qfq	22,129,870	121,427,447	5.98%
2025-03-12	5.16	5.41	5.16	5.35	5.35	qfq	15,576,000	82,845,377	3.88%
2025-03-11	5.06	5.18	5.03	5.15	5.15	qfq	9,024,600	46,333,307	0.19%
2025-03-10	5.01	5.25	5.01	5.14	5.14	qfq	11,659,586	59,578,026	2.59%
2025-03-07	5.03	5.07	4.98	5.01	5.01	qfq	7,231,090	36,355,455	-0.99%
2025-03-06	4.99	5.10	4.94	5.06	5.06	qfq	9,209,220	46,302,315	1.40%
2025-03-05	5.10	5.11	4.92	4.99	4.99	qfq	8,445,200	42,039,810	-1.96%
2025-03-04	5.04	5.10	5.01	5.09	5.09	qfq	7,055,300	35,691,576	0.79%
2025-03-03	5.00	5.11	4.99	5.05	5.05	qfq	8,516,300	43,079,569	1.41%
2025-02-28	5.10	5.11	4.98	4.98	4.98	qfq	7,563,500	38,047,731	-2.54%
2025-02-27	5.14	5.14	4.98	5.11	5.11	qfq	9,769,600	49,356,225	0.20%
2025-02-26	5.15	5.19	5.04	5.10	5.10	qfq	10,214,700	52,106,108	0.00%
2025-02-25	5.19	5.25	5.07	5.10	5.10	qfq	11,229,500	57,845,293	-2.67%
2025-02-24	5.18	5.31	5.02	5.24	5.24	qfq	13,947,533	72,301,027	1.16%
2025-02-21	5.17	5.24	5.03	5.18	5.18	qfq	11,957,299	61,718,664	0.19%
2025-02-20	5.20	5.29	5.10	5.17	5.17	qfq	13,109,799	68,169,177	-1.34%
2025-02-19	5.01	5.32	4.92	5.24	5.24	qfq	21,966,999	113,133,130	6.07%
2025-02-18	5.07	5.22	4.92	4.94	4.94	qfq	15,401,900	77,821,218	-2.56%
2025-02-17	4.96	5.18	4.80	5.07	5.07	qfq	22,473,500	111,815,747	2.42%
2025-02-14	5.05	5.09	4.88	4.95	4.95	qfq	19,156,100	95,428,628	-2.56%
2025-02-13	4.87	5.22	4.82	5.08	5.08	qfq	38,354,987	193,095,179	4.10%
2025-02-12	4.76	4.88	4.65	4.88	4.88	qfq	33,602,270	160,227,344	3.83%
2025-02-11	4.65	4.94	4.65	4.70	4.70	qfq	44,922,240	213,852,840	0.43%
2025-02-10	4.27	4.68	4.24	4.68	4.68	qfq	42,966,811	193,388,229	10.12%
2025-02-07	4.16	4.26	4.14	4.25	4.25	qfq	16,750,800	70,711,824	1.92%
2025-02-06	4.18	4.18	4.06	4.17	4.17	qfq	12,838,704	52,937,936	0.97%
2025-02-05	4.11	4.16	4.07	4.13	4.13	qfq	10,294,304	42,447,621	1.23%
2025-01-27	4.15	4.24	4.07	4.08	4.08	qfq	13,774,910	57,180,193	-1.69%
2025-01-24	4.16	4.22	4.08	4.15	4.15	qfq	14,839,710	61,199,126	-0.24%
2025-01-23	4.09	4.24	4.07	4.16	4.16	qfq	21,432,800	89,241,456	1.96%
2025-01-22	4.04	4.17	3.99	4.08	4.08	qfq	20,502,304	83,415,475	0.25%
2025-01-21	4.22	4.24	4.01	4.07	4.07	qfq	25,579,300	104,761,105	-3.10%
2025-01-20	4.11	4.25	4.08	4.20	4.20	qfq	23,875,261	99,706,549	0.24%
2025-01-17	4.40	4.41	4.18	4.19	4.19	qfq	36,473,200	155,457,213	-6.47%
2025-01-16	4.30	4.55	4.25	4.48	4.48	qfq	49,946,650	220,129,859	0.45%
2025-01-15	4.69	4.86	4.46	4.46	4.46	qfq	71,384,455	328,009,925	-9.90%
2025-01-14	5.00	5.25	4.88	4.95	4.95	qfq	87,484,556	443,494,813	3.77%
2025-01-13	5.57	5.60	4.77	4.77	4.77	qfq	88,697,056	453,279,935	-10.00%
2025-01-10	5.05	5.30	4.71	5.30	5.30	qfq	50,280,800	258,397,814	9.96%
2025-01-09	4.38	4.82	4.31	4.82	4.82	qfq	30,375,754	143,809,259	10.05%
2025-01-08	4.17	4.42	4.13	4.38	4.38	qfq	20,860,350	89,403,106	4.29%
2025-01-07	3.98	4.20	3.92	4.20	4.20	qfq	10,032,033	40,632,264	6.33%
2025-01-06	3.88	4.10	3.71	3.95	3.95	qfq	12,307,500	48,117,199	1.80%
2025-01-03	4.13	4.18	3.87	3.88	3.88	qfq	12,106,376	48,002,591	-5.60%
2025-01-02	4.08	4.22	4.03	4.11	4.11	qfq	13,525,700	56,043,787	0.24%
2024-12-31	4.23	4.38	4.08	4.10	4.10	qfq	13,755,801	57,118,520	-3.07%
2024-12-30	4.19	4.33	4.08	4.23	4.23	qfq	13,368,986	56,262,367	-0.24%
2024-12-27	4.20	4.29	4.15	4.24	4.24	qfq	8,139,300	34,602,401	1.68%
2024-12-26	4.11	4.23	4.10	4.17	4.17	qfq	9,139,001	38,244,982	1.21%
2024-12-25	4.25	4.25	4.05	4.12	4.12	qfq	10,813,200	44,499,038	-2.83%
2024-12-24	4.28	4.32	4.16	4.24	4.24	qfq	13,306,686	56,420,879	-0.93%
2024-12-23	4.69	4.71	4.25	4.28	4.28	qfq	18,496,900	81,608,701	-8.74%
2024-12-20	4.67	4.80	4.65	4.69	4.69	qfq	12,139,899	57,327,871	0.64%
2024-12-19	4.66	4.73	4.59	4.66	4.66	qfq	10,382,850	48,345,849	-1.27%
2024-12-18	4.84	4.88	4.65	4.72	4.72	qfq	12,833,500	60,987,115	-2.07%
2024-12-17	5.24	5.26	4.78	4.82	4.82	qfq	16,456,383	81,060,581	-7.84%
2024-12-16	5.31	5.38	5.20	5.23	5.23	qfq	9,846,100	51,819,680	-1.13%
2024-12-13	5.39	5.42	5.28	5.29	5.29	qfq	9,406,400	50,278,131	-2.22%
2024-12-12	5.31	5.41	5.27	5.41	5.41	qfq	12,143,800	65,028,302	2.08%
2024-12-11	5.15	5.39	5.10	5.30	5.30	qfq	15,213,400	80,109,910	3.52%
2024-12-10	5.25	5.28	5.11	5.12	5.12	qfq	10,087,043	52,246,326	-0.19%
2024-12-09	5.09	5.13	5.03	5.13	5.13	qfq	9,596,225	48,830,786	0.59%
2024-12-06	5.02	5.17	4.96	5.10	5.10	qfq	12,641,750	64,211,292	2.20%
2024-12-05	4.98	5.00	4.94	4.99	4.99	qfq	7,042,500	35,006,681	0.40%
2024-12-04	5.02	5.07	4.94	4.97	4.97	qfq	9,756,900	48,913,475	-1.97%
2024-12-03	5.07	5.13	4.99	5.07	5.07	qfq	11,141,000	56,405,610	0.00%
2024-12-02	5.00	5.13	4.98	5.07	5.07	qfq	12,379,086	62,725,761	2.22%
2024-11-29	4.97	5.03	4.86	4.96	4.96	qfq	15,489,150	76,668,447	-0.40%
2024-11-28	4.98	5.18	4.98	4.98	4.98	qfq	21,332,550	107,766,817	-0.60%
2024-11-27	5.00	5.05	4.71	5.01	5.01	qfq	20,126,150	98,507,980	2.66%
2024-11-26	4.82	4.91	4.78	4.88	4.88	qfq	12,092,300	58,688,648	1.46%
2024-11-25	4.63	4.81	4.58	4.81	4.81	qfq	12,634,700	59,364,965	4.57%
2024-11-22	4.80	4.85	4.60	4.60	4.60	qfq	8,788,200	41,638,689	-4.17%
2024-11-21	4.71	4.83	4.68	4.80	4.80	qfq	9,140,600	43,442,408	1.91%
2024-11-20	4.61	4.74	4.58	4.71	4.71	qfq	7,869,300	36,853,689	2.39%
2024-11-19	4.50	4.62	4.43	4.60	4.60	qfq	9,281,600	41,934,470	2.45%
2024-11-18	4.65	4.70	4.43	4.49	4.49	qfq	12,104,100	54,757,303	-2.60%
2024-11-15	4.77	4.82	4.60	4.61	4.61	qfq	10,081,925	47,550,476	-3.56%
2024-11-14	4.90	4.92	4.75	4.78	4.78	qfq	9,783,800	47,190,526	-2.85%
2024-11-13	4.93	5.03	4.81	4.92	4.92	qfq	12,874,900	63,085,947	-1.01%
2024-11-12	5.02	5.06	4.90	4.97	4.97	qfq	16,075,605	80,426,353	-1.00%
2024-11-11	4.91	5.05	4.87	5.02	5.02	qfq	19,069,323	94,478,841	1.83%
2024-11-08	4.99	5.03	4.85	4.93	4.93	qfq	16,918,071	83,449,696	-0.40%
2024-11-07	4.77	4.95	4.75	4.95	4.95	qfq	18,663,207	91,427,550	2.70%
2024-11-06	4.77	4.84	4.72	4.82	4.82	qfq	17,523,642	83,894,530	1.05%
2024-11-05	4.69	4.80	4.66	4.77	4.77	qfq	19,826,820	94,252,341	1.27%
2024-11-04	4.72	4.82	4.63	4.71	4.71	qfq	25,802,728	121,396,103	-0.63%
2024-11-01	5.69	5.69	4.68	4.74	4.74	qfq	57,811,566	294,150,953	-8.32%
2024-10-31	4.78	5.17	4.75	5.17	5.17	qfq	20,859,855	106,556,011	10.00%
2024-10-30	4.63	4.87	4.61	4.70	4.70	qfq	16,389,254	77,619,888	1.08%
2024-10-29	4.85	4.93	4.61	4.65	4.65	qfq	11,688,300	54,940,542	-3.53%
2024-10-28	4.71	4.85	4.70	4.82	4.82	qfq	15,396,400	73,592,109	1.26%
2024-10-25	4.59	4.77	4.58	4.76	4.76	qfq	11,477,704	53,991,869	3.70%
2024-10-24	4.57	4.61	4.51	4.59	4.59	qfq	9,355,400	42,629,437	0.00%
2024-10-23	4.53	4.65	4.53	4.59	4.59	qfq	9,736,100	44,797,630	1.32%
2024-10-22	4.43	4.53	4.42	4.53	4.53	qfq	10,637,055	47,775,270	2.03%
2024-10-21	4.49	4.50	4.41	4.44	4.44	qfq	13,493,755	60,079,629	-0.45%
2024-10-18	4.40	4.52	4.36	4.46	4.46	qfq	11,388,810	50,482,096	1.36%
2024-10-17	4.46	4.54	4.39	4.40	4.40	qfq	8,046,600	35,992,337	-1.12%
2024-10-16	4.40	4.51	4.36	4.45	4.45	qfq	8,169,439	36,488,262	0.00%
2024-10-15	4.51	4.60	4.43	4.45	4.45	qfq	9,376,100	42,440,755	-2.41%
2024-10-14	4.44	4.68	4.40	4.56	4.56	qfq	11,711,600	52,940,759	3.40%
2024-10-11	4.52	4.59	4.36	4.41	4.41	qfq	9,749,500	43,622,134	-2.00%
2024-10-10	4.49	4.68	4.38	4.50	4.50	qfq	12,603,700	56,827,487	0.90%
2024-10-09	4.88	4.88	4.46	4.46	4.46	qfq	17,155,800	78,867,993	-9.90%
2024-10-08	5.16	5.24	4.66	4.95	4.95	qfq	25,453,839	126,184,257	3.99%
2024-09-30	4.52	4.81	4.44	4.76	4.76	qfq	21,679,700	100,492,151	7.69%
2024-09-27	4.30	4.47	4.26	4.42	4.42	qfq	12,153,000	52,976,362	3.51%
2024-09-26	4.17	4.27	4.17	4.27	4.27	qfq	8,555,600	36,118,458	2.89%
2024-09-25	4.15	4.21	4.11	4.15	4.15	qfq	9,293,600	38,773,792	1.22%
2024-09-24	4.02	4.11	4.02	4.10	4.10	qfq	8,995,200	36,656,335	1.99%
2024-09-23	4.02	4.03	3.96	4.02	4.02	qfq	4,330,100	17,322,096	0.25%
2024-09-20	4.09	4.09	3.97	4.01	4.01	qfq	6,690,505	26,812,826	-1.72%
2024-09-19	3.92	4.09	3.91	4.08	4.08	qfq	9,558,800	38,510,113	4.35%
2024-09-18	3.98	3.99	3.83	3.91	3.91	qfq	8,376,100	32,560,796	-1.51%
2024-09-13	4.03	4.13	3.96	3.97	3.97	qfq	7,511,300	30,191,405	-1.49%
2024-09-12	4.02	4.10	4.01	4.03	4.03	qfq	7,641,329	31,047,901	-0.25%
2024-09-11	4.02	4.08	3.99	4.04	4.04	qfq	7,702,500	31,109,857	0.50%
2024-09-10	4.03	4.05	3.94	4.02	4.02	qfq	7,852,145	31,356,890	0.25%
2024-09-09	3.99	4.06	3.91	4.01	4.01	qfq	11,782,345	47,158,020	-0.50%
2024-09-06	4.15	4.17	3.97	4.03	4.03	qfq	24,230,081	97,824,783	-3.13%
2024-09-05	3.96	4.35	3.95	4.16	4.16	qfq	29,298,268	123,023,377	5.32%
2024-09-04	4.00	4.04	3.94	3.95	3.95	qfq	4,867,465	19,387,880	-1.50%
2024-09-03	4.01	4.07	3.97	4.01	4.01	qfq	4,292,600	17,255,227	0.00%
2024-09-02	4.04	4.10	3.99	4.01	4.01	qfq	4,615,200	18,635,681	-0.25%
2024-08-30	3.94	4.06	3.94	4.02	4.02	qfq	5,275,200	21,163,830	2.03%
2024-08-29	3.90	3.96	3.84	3.94	3.94	qfq	4,102,400	16,047,791	1.03%
2024-08-28	3.87	3.94	3.78	3.90	3.90	qfq	5,143,100	19,965,455	1.04%
2024-08-27	3.95	3.96	3.83	3.86	3.86	qfq	4,759,610	18,478,652	-2.03%
2024-08-26	3.82	3.95	3.82	3.94	3.94	qfq	5,765,163	22,513,367	3.14%
2024-08-23	3.88	3.90	3.74	3.82	3.82	qfq	5,296,700	20,206,231	-1.55%
2024-08-22	3.96	3.98	3.87	3.88	3.88	qfq	4,077,700	15,937,475	-2.02%
2024-08-21	3.95	3.98	3.91	3.96	3.96	qfq	3,410,900	13,475,199	0.51%
2024-08-20	4.03	4.05	3.93	3.94	3.94	qfq	3,698,400	14,676,843	-2.23%
2024-08-19	4.02	4.05	3.96	4.03	4.03	qfq	3,325,810	13,351,970	0.50%
2024-08-16	4.10	4.11	4.00	4.01	4.01	qfq	4,227,408	17,041,299	-1.47%
2024-08-15	4.04	4.10	3.98	4.07	4.07	qfq	4,919,300	19,958,116	0.99%
2024-08-14	4.02	4.06	3.98	4.03	4.03	qfq	3,707,600	14,906,075	0.25%
2024-08-13	3.96	4.02	3.91	4.02	4.02	qfq	3,966,900	15,755,465	0.75%
2024-08-12	4.02	4.04	3.96	3.99	3.99	qfq	3,469,300	13,848,936	-0.99%
2024-08-09	4.09	4.12	4.03	4.03	4.03	qfq	3,908,300	15,895,685	-0.98%
2024-08-08	4.00	4.10	3.97	4.07	4.07	qfq	4,965,500	20,094,225	0.74%
2024-08-07	4.04	4.09	4.00	4.04	4.04	qfq	4,406,300	17,793,949	-0.74%
2024-08-06	3.98	4.07	3.97	4.07	4.07	qfq	6,306,600	25,399,667	3.30%
2024-08-05	3.99	4.07	3.94	3.94	3.94	qfq	6,094,600	24,419,332	-1.25%
2024-08-02	3.99	4.09	3.98	3.99	3.99	qfq	5,497,700	22,196,401	-1.24%
2024-08-01	4.03	4.09	4.01	4.04	4.04	qfq	5,406,200	21,899,692	0.00%
2024-07-31	3.93	4.04	3.88	4.04	4.04	qfq	7,657,800	30,554,545	3.32%
2024-07-30	3.85	3.94	3.85	3.91	3.91	qfq	5,228,600	20,438,291	0.51%
2024-07-29	3.86	3.94	3.80	3.89	3.89	qfq	6,754,600	26,230,402	1.57%
2024-07-26	3.78	3.86	3.75	3.83	3.83	qfq	8,314,600	31,708,673	-0.78%
2024-07-25	3.76	3.97	3.71	3.86	3.86	qfq	9,680,300	37,310,795	2.39%
2024-07-24	3.86	3.92	3.74	3.77	3.77	qfq	5,827,500	22,131,675	-2.33%
2024-07-23	3.90	3.97	3.86	3.86	3.86	qfq	4,746,800	18,596,355	-1.53%
2024-07-22	3.92	4.06	3.85	3.92	3.92	qfq	5,488,600	21,527,215	0.26%
2024-07-19	3.80	3.93	3.77	3.91	3.91	qfq	6,690,300	25,834,600	2.89%
2024-07-18	3.79	3.84	3.71	3.80	3.80	qfq	6,950,600	26,143,256	-0.26%
2024-07-17	3.86	3.90	3.79	3.81	3.81	qfq	5,480,500	20,955,011	-1.55%
2024-07-16	3.90	3.92	3.85	3.87	3.87	qfq	5,866,842	22,713,165	-0.77%
2024-07-15	4.01	4.02	3.88	3.90	3.90	qfq	7,930,900	31,091,387	-3.23%
2024-07-12	4.01	4.10	3.96	4.03	4.03	qfq	10,106,200	40,871,782	0.75%
2024-07-11	3.90	4.02	3.82	4.00	4.00	qfq	15,262,059	60,703,613	3.63%
2024-07-10	3.92	3.96	3.83	3.86	3.86	qfq	11,037,744	42,906,072	-1.28%
2024-07-09	3.89	3.96	3.75	3.91	3.91	qfq	16,728,578	64,896,876	2.09%
2024-07-08	3.82	3.89	3.77	3.83	3.83	qfq	9,755,092	37,229,357	-0.78%
2024-07-05	3.76	3.88	3.69	3.86	3.86	qfq	13,043,800	49,793,299	1.05%
2024-07-04	3.91	3.93	3.78	3.82	3.82	qfq	16,489,300	63,110,932	-2.05%
2024-07-03	4.10	4.13	3.88	3.90	3.90	qfq	25,150,831	99,864,002	-6.02%
2024-07-02	4.18	4.28	4.09	4.15	4.15	qfq	34,880,544	145,206,718	-5.25%
2024-07-01	5.11	5.16	4.38	4.38	4.38	qfq	42,558,002	195,604,535	-10.06%
2024-06-28	4.64	4.87	4.63	4.87	4.87	qfq	21,699,400	103,183,657	9.93%
2024-06-27	4.00	4.43	3.92	4.43	4.43	qfq	16,479,000	71,438,954	9.93%
2024-06-26	3.74	4.16	3.71	4.03	4.03	qfq	11,982,700	47,206,632	6.61%
2024-06-25	3.68	3.80	3.62	3.78	3.78	qfq	7,184,900	26,818,306	2.72%
2024-06-24	3.78	3.79	3.59	3.68	3.68	qfq	7,131,700	26,161,377	-3.66%
2024-06-21	3.77	3.86	3.71	3.82	3.82	qfq	5,515,348	20,991,925	1.60%
2024-06-20	3.89	3.93	3.71	3.76	3.76	qfq	5,469,000	20,923,799	-3.34%
2024-06-19	3.92	3.99	3.83	3.89	3.89	qfq	6,844,400	26,690,019	0.78%
2024-06-18	3.80	3.89	3.73	3.86	3.86	qfq	5,954,100	22,888,507	1.85%
2024-06-17	3.86	3.88	3.75	3.79	3.79	qfq	6,012,600	22,844,511	-2.82%
2024-06-14	3.93	3.93	3.82	3.90	3.90	qfq	4,579,800	17,837,040	-0.76%
2024-06-13	3.98	4.02	3.85	3.93	3.93	qfq	7,766,401	30,473,779	-1.50%
2024-06-12	3.90	4.01	3.85	3.99	3.99	qfq	9,590,100	37,794,985	2.84%
2024-06-11	4.07	4.19	3.77	3.88	3.88	qfq	13,971,858	54,000,361	-3.72%
2024-06-07	3.75	4.03	3.71	4.03	4.03	qfq	9,436,400	36,919,451	10.11%
2024-06-06	3.93	3.99	3.60	3.66	3.66	qfq	12,057,100	44,705,831	-7.34%
2024-06-05	4.07	4.11	3.93	3.95	3.95	qfq	7,343,250	29,274,392	-3.89%
2024-06-04	4.29	4.32	4.03	4.11	4.11	qfq	7,057,000	28,989,562	-4.20%
2024-06-03	4.42	4.42	4.22	4.29	4.29	qfq	5,516,500	23,749,285	-3.16%
2024-05-31	4.45	4.48	4.40	4.43	4.43	qfq	2,973,900	13,202,863	-0.45%
2024-05-30	4.49	4.53	4.43	4.45	4.45	qfq	3,640,400	16,281,081	-1.33%
2024-05-29	4.45	4.59	4.43	4.51	4.51	qfq	4,663,400	21,134,438	1.35%
2024-05-28	4.51	4.54	4.45	4.45	4.45	qfq	3,941,400	17,653,023	-2.20%
2024-05-27	4.60	4.66	4.46	4.55	4.55	qfq	4,182,100	18,918,632	-0.87%
2024-05-24	4.63	4.70	4.56	4.59	4.59	qfq	5,291,700	24,444,802	-1.50%
2024-05-23	4.78	4.93	4.64	4.66	4.66	qfq	8,213,600	39,033,169	-2.31%
2024-05-22	4.74	4.90	4.67	4.77	4.77	qfq	5,255,400	25,073,858	1.49%
2024-05-21	4.70	4.75	4.66	4.70	4.70	qfq	4,532,600	21,276,322	0.21%
2024-05-20	4.81	4.85	4.68	4.69	4.69	qfq	4,774,400	22,639,379	-2.29%
2024-05-17	4.79	4.84	4.70	4.80	4.80	qfq	4,712,400	22,503,499	0.84%
2024-05-16	4.70	4.81	4.70	4.76	4.76	qfq	5,093,201	24,269,647	1.06%
2024-05-15	4.67	4.78	4.62	4.71	4.71	qfq	5,314,200	25,112,607	1.07%
2024-05-14	4.57	4.72	4.50	4.66	4.66	qfq	7,214,208	33,474,591	4.02%
2024-05-13	4.57	4.59	4.41	4.48	4.48	qfq	5,126,000	23,043,014	-2.61%
2024-05-10	4.72	4.77	4.58	4.60	4.60	qfq	4,745,300	21,956,193	-1.92%
2024-05-09	4.60	4.72	4.60	4.69	4.69	qfq	4,329,700	20,303,895	1.96%
2024-05-08	4.71	4.71	4.58	4.60	4.60	qfq	4,520,200	20,890,549	-1.71%
2024-05-07	4.74	4.75	4.62	4.68	4.68	qfq	6,046,700	28,227,837	0.65%
2024-05-06	4.58	4.68	4.57	4.65	4.65	qfq	6,412,900	29,618,597	3.10%
2024-04-30	4.54	4.63	4.43	4.51	4.51	qfq	7,826,400	35,388,850	-0.88%
2024-04-29	4.31	4.56	4.31	4.55	4.55	qfq	9,134,700	40,771,073	7.82%
2024-04-26	4.20	4.24	4.11	4.22	4.22	qfq	5,268,100	22,105,794	-0.47%
2024-04-25	4.16	4.26	4.09	4.24	4.24	qfq	5,728,200	24,123,108	1.92%
2024-04-24	4.01	4.18	4.01	4.16	4.16	qfq	5,902,200	24,320,769	3.48%
2024-04-23	3.93	4.06	3.91	4.02	4.02	qfq	6,790,100	27,196,756	2.55%
2024-04-22	4.06	4.07	3.86	3.92	3.92	qfq	6,287,200	24,789,100	-2.73%
2024-04-19	4.06	4.13	3.96	4.03	4.03	qfq	6,341,700	25,573,955	-1.23%
2024-04-18	4.08	4.17	3.91	4.08	4.08	qfq	10,560,662	43,021,296	1.24%
2024-04-17	3.69	4.07	3.69	4.03	4.03	qfq	14,739,962	58,458,105	4.68%
2024-04-16	4.20	4.20	3.85	3.85	3.85	qfq	6,116,100	23,803,933	-10.05%
2024-04-15	4.75	4.81	4.28	4.28	4.28	qfq	10,232,800	44,762,392	-9.89%
2024-04-12	4.80	4.88	4.73	4.75	4.75	qfq	4,221,200	20,219,090	-1.04%
2024-04-11	4.79	4.86	4.64	4.80	4.80	qfq	5,096,500	24,455,563	0.21%
2024-04-10	4.98	5.00	4.72	4.79	4.79	qfq	5,981,700	28,880,071	-3.23%
2024-04-09	4.85	4.98	4.85	4.95	4.95	qfq	4,554,100	22,434,387	2.06%
2024-04-08	5.10	5.10	4.85	4.85	4.85	qfq	5,421,400	26,750,027	-4.90%
2024-04-03	5.13	5.15	5.02	5.10	5.10	qfq	5,144,400	26,139,465	-1.16%
2024-04-02	5.08	5.18	5.05	5.16	5.16	qfq	5,350,312	27,360,435	1.57%
2024-04-01	5.00	5.13	4.96	5.08	5.08	qfq	5,973,826	30,114,092	2.21%
2024-03-29	4.88	4.97	4.86	4.97	4.97	qfq	3,897,012	19,175,768	1.84%
2024-03-28	4.75	4.92	4.75	4.88	4.88	qfq	5,552,338	27,053,059	2.09%
2024-03-27	4.85	4.96	4.77	4.78	4.78	qfq	5,320,800	25,905,938	-2.25%
2024-03-26	4.83	4.93	4.77	4.89	4.89	qfq	5,527,300	26,769,871	1.03%
2024-03-25	4.99	5.02	4.82	4.84	4.84	qfq	6,107,900	30,115,537	-3.39%
2024-03-22	5.08	5.13	4.95	5.01	5.01	qfq	6,247,700	31,434,073	-1.76%
2024-03-21	5.04	5.22	5.00	5.10	5.10	qfq	8,590,100	43,869,958	1.59%
2024-03-20	4.92	5.02	4.91	5.02	5.02	qfq	5,350,501	26,673,668	1.83%
2024-03-19	4.95	5.03	4.91	4.93	4.93	qfq	5,576,415	27,688,021	-0.40%
2024-03-18	4.83	4.98	4.81	4.95	4.95	qfq	7,686,789	37,860,715	2.91%
2024-03-15	4.70	4.83	4.70	4.81	4.81	qfq	8,464,900	40,404,388	1.69%
2024-03-14	4.80	4.83	4.62	4.73	4.73	qfq	8,324,501	39,331,007	-0.63%
2024-03-13	4.72	4.83	4.70	4.76	4.76	qfq	9,179,189	43,712,436	0.21%
2024-03-12	4.70	4.83	4.62	4.75	4.75	qfq	10,793,858	51,038,783	1.06%
2024-03-11	4.56	4.76	4.54	4.70	4.70	qfq	11,072,550	51,804,978	2.84%
2024-03-08	4.44	4.58	4.38	4.57	4.57	qfq	10,875,100	49,171,279	2.93%
2024-03-07	4.42	4.52	4.37	4.44	4.44	qfq	7,267,800	32,303,795	0.68%
2024-03-06	4.24	4.48	4.20	4.41	4.41	qfq	9,278,810	40,449,979	4.26%
2024-03-05	4.41	4.43	4.20	4.23	4.23	qfq	8,367,000	35,749,987	-3.86%
2024-03-04	4.47	4.61	4.34	4.40	4.40	qfq	8,216,204	36,266,149	-2.44%
2024-03-01	4.53	4.64	4.40	4.51	4.51	qfq	9,312,989	41,764,683	0.45%
2024-02-29	4.27	4.50	4.23	4.49	4.49	qfq	13,669,900	60,206,071	3.22%
2024-02-28	4.87	5.08	4.32	4.35	4.35	qfq	23,560,050	110,626,929	-9.00%
2024-02-27	4.59	4.78	4.53	4.78	4.78	qfq	12,393,100	58,014,465	3.91%
2024-02-26	4.53	4.78	4.45	4.60	4.60	qfq	17,200,101	79,233,526	1.32%
2024-02-23	4.28	4.58	4.21	4.54	4.54	qfq	19,200,887	84,591,530	6.82%
2024-02-22	4.10	4.26	4.05	4.25	4.25	qfq	15,961,886	66,722,230	1.19%
2024-02-21	3.77	4.20	3.76	4.20	4.20	qfq	14,668,213	59,065,773	9.95%
2024-02-20	3.83	3.86	3.68	3.82	3.82	qfq	12,488,439	47,340,342	1.06%
2024-02-19	3.59	3.78	3.43	3.78	3.78	qfq	19,320,713	70,591,292	5.29%
2024-02-08	3.48	3.73	3.14	3.59	3.59	qfq	31,123,569	102,840,795	2.87%
2024-02-07	3.89	3.89	3.49	3.49	3.49	qfq	12,165,500	42,864,723	-10.05%
2024-02-06	3.92	4.08	3.87	3.88	3.88	qfq	16,177,500	63,335,240	-9.77%
2024-02-05	4.74	4.74	4.30	4.30	4.30	qfq	7,361,700	32,064,258	-10.04%
2024-02-02	5.22	5.27	4.63	4.78	4.78	qfq	10,889,900	54,081,265	-7.00%
2024-02-01	5.39	5.41	5.03	5.14	5.14	qfq	10,870,200	56,133,773	-4.99%
2024-01-31	5.92	5.99	5.39	5.41	5.41	qfq	12,755,500	71,904,670	-9.23%
2024-01-30	6.13	6.20	5.91	5.96	5.96	qfq	11,333,200	68,429,698	-4.03%
2024-01-29	6.75	6.75	6.20	6.21	6.21	qfq	15,078,600	95,949,775	-6.76%
2024-01-26	6.89	6.92	6.64	6.66	6.66	qfq	16,157,500	108,945,767	-1.77%
2024-01-25	6.68	6.95	6.46	6.78	6.78	qfq	32,251,100	215,703,125	1.95%
2024-01-24	6.40	6.92	6.36	6.65	6.65	qfq	40,304,600	269,339,965	5.72%
2024-01-23	6.22	6.64	5.96	6.29	6.29	qfq	35,843,550	224,027,074	-0.94%
2024-01-22	7.13	7.22	6.35	6.35	6.35	qfq	47,327,600	320,042,468	-9.93%
2024-01-19	6.41	7.05	6.41	7.05	7.05	qfq	18,480,500	128,835,076	9.98%
2024-01-18	6.41	6.54	6.23	6.41	6.41	qfq	7,431,000	47,339,210	-2.14%
2024-01-17	6.63	6.73	6.51	6.55	6.55	qfq	5,489,900	36,269,275	-1.06%
2024-01-16	6.59	6.70	6.46	6.62	6.62	qfq	9,763,000	64,364,867	0.91%
2024-01-15	6.54	6.66	6.52	6.56	6.56	qfq	3,938,900	25,929,297	-0.15%
2024-01-12	6.65	6.73	6.54	6.57	6.57	qfq	5,386,000	35,738,303	-0.90%
2024-01-11	6.60	6.65	6.53	6.63	6.63	qfq	5,344,400	35,328,568	0.61%
2024-01-10	6.66	6.68	6.52	6.59	6.59	qfq	5,186,350	34,248,796	-0.75%
2024-01-09	6.57	6.71	6.57	6.64	6.64	qfq	6,491,350	43,119,255	0.91%
2024-01-08	6.65	6.74	6.54	6.58	6.58	qfq	6,054,200	40,117,909	-1.50%
2024-01-05	6.80	6.87	6.65	6.68	6.68	qfq	5,319,100	35,932,383	-1.47%
2024-01-04	6.71	6.81	6.71	6.78	6.78	qfq	6,507,301	44,067,628	0.89%
2024-01-03	6.79	6.86	6.63	6.72	6.72	qfq	6,742,800	45,164,131	-1.47%
2024-01-02	6.71	6.84	6.67	6.82	6.82	qfq	9,679,300	65,606,576	2.25%
2023-12-29	6.60	6.70	6.52	6.67	6.67	qfq	11,482,900	76,352,745	1.06%
2023-12-28	6.07	6.62	6.01	6.60	6.60	qfq	20,440,373	130,974,126	7.67%
2023-12-27	5.97	6.15	5.85	6.13	6.13	qfq	12,833,650	77,293,489	2.17%
2023-12-26	5.80	6.08	5.70	6.00	6.00	qfq	28,435,200	168,866,603	-3.85%
2023-12-25	6.87	6.87	6.24	6.24	6.24	qfq	12,851,400	81,336,145	-9.96%
2023-12-22	7.06	7.11	6.75	6.93	6.93	qfq	30,004,461	206,939,388	-2.53%
2023-12-21	6.86	7.21	6.81	7.11	7.11	qfq	38,212,012	268,306,419	-0.84%
2023-12-20	7.00	7.47	6.81	7.17	7.17	qfq	57,927,600	408,411,897	2.43%
2023-12-19	6.76	7.29	6.70	7.00	7.00	qfq	52,340,350	371,090,411	5.58%
2023-12-18	6.76	6.90	6.58	6.63	6.63	qfq	13,942,288	93,324,770	-2.50%
2023-12-15	6.69	6.99	6.60	6.80	6.80	qfq	21,840,321	148,075,259	1.49%
2023-12-14	6.89	6.92	6.63	6.70	6.70	qfq	21,253,523	143,531,255	-2.76%
2023-12-13	6.72	7.39	6.72	6.89	6.89	qfq	24,167,173	169,233,602	2.53%
2023-12-12	6.74	6.93	6.64	6.72	6.72	qfq	8,076,603	54,554,984	1.20%
2023-12-11	6.53	6.65	6.47	6.64	6.64	qfq	4,779,400	31,535,683	1.68%
2023-12-08	6.66	6.79	6.49	6.53	6.53	qfq	4,563,404	30,106,995	-1.95%
2023-12-07	6.63	6.80	6.61	6.66	6.66	qfq	5,467,763	36,418,210	-0.45%
2023-12-06	6.53	6.75	6.53	6.69	6.69	qfq	5,590,100	37,239,639	1.98%
2023-12-05	6.69	6.69	6.56	6.56	6.56	qfq	5,802,700	38,359,117	-1.20%
2023-12-04	6.70	6.76	6.57	6.64	6.64	qfq	6,296,900	41,919,059	-1.78%
2023-12-01	6.63	6.84	6.58	6.76	6.76	qfq	5,397,900	36,431,551	1.20%
2023-11-30	6.67	6.73	6.60	6.68	6.68	qfq	4,888,700	32,565,394	0.15%
2023-11-29	6.81	6.90	6.65	6.67	6.67	qfq	6,132,962	41,229,951	-0.30%
2023-11-28	6.60	6.70	6.59	6.69	6.69	qfq	2,906,462	19,337,890	1.83%
2023-11-27	6.64	6.71	6.56	6.57	6.57	qfq	4,908,000	32,437,522	-1.65%
2023-11-24	6.75	6.76	6.63	6.68	6.68	qfq	2,929,800	19,564,952	-0.60%
2023-11-23	6.60	6.73	6.60	6.72	6.72	qfq	4,633,800	31,027,226	1.36%
2023-11-22	6.59	6.70	6.59	6.63	6.63	qfq	3,388,300	22,529,482	0.15%
2023-11-21	6.59	6.81	6.58	6.62	6.62	qfq	3,313,861	22,109,705	0.15%
2023-11-20	6.53	6.61	6.52	6.61	6.61	qfq	2,560,200	16,837,851	1.07%
2023-11-17	6.50	6.55	6.48	6.54	6.54	qfq	2,393,499	15,617,104	0.15%
2023-11-16	6.54	6.57	6.49	6.53	6.53	qfq	2,907,869	19,006,377	0.00%
2023-11-15	6.50	6.56	6.48	6.53	6.53	qfq	2,040,700	13,316,071	0.46%
2023-11-14	6.51	6.51	6.45	6.50	6.50	qfq	2,353,400	15,242,512	-0.15%
2023-11-13	6.43	6.52	6.42	6.51	6.51	qfq	3,625,705	23,556,180	1.24%
2023-11-10	6.35	6.45	6.32	6.43	6.43	qfq	3,314,617	21,228,122	0.63%
2023-11-09	6.38	6.47	6.35	6.39	6.39	qfq	5,263,501	33,652,218	-0.16%
2023-11-08	6.35	6.66	6.32	6.40	6.40	qfq	8,502,220	54,870,493	0.79%
2023-11-07	6.37	6.40	6.29	6.35	6.35	qfq	2,482,800	15,771,722	-0.16%
2023-11-06	6.31	6.39	6.29	6.36	6.36	qfq	4,449,101	28,292,639	1.44%
2023-11-03	6.31	6.33	6.24	6.27	6.27	qfq	2,811,600	17,685,757	-0.32%
2023-11-02	6.30	6.32	6.23	6.29	6.29	qfq	3,277,800	20,585,651	-0.16%
2023-11-01	6.22	6.32	6.19	6.30	6.30	qfq	3,411,500	21,424,611	1.45%
2023-10-31	6.16	6.25	6.15	6.21	6.21	qfq	3,154,100	19,596,026	0.81%
2023-10-30	6.12	6.19	6.12	6.16	6.16	qfq	2,784,601	17,164,091	0.65%
2023-10-27	5.97	6.15	5.97	6.12	6.12	qfq	2,617,001	15,974,981	1.66%
2023-10-26	5.93	6.02	5.89	6.02	6.02	qfq	2,303,200	13,693,889	0.84%
2023-10-25	5.90	6.00	5.90	5.97	5.97	qfq	1,997,345	11,908,479	1.02%
2023-10-24	5.62	5.92	5.62	5.91	5.91	qfq	3,112,219	18,146,900	4.79%
2023-10-23	5.80	5.86	5.60	5.64	5.64	qfq	2,037,900	11,610,770	-2.93%
2023-10-20	5.84	5.93	5.77	5.81	5.81	qfq	1,864,800	10,878,968	-0.51%
2023-10-19	5.80	5.92	5.72	5.84	5.84	qfq	1,722,000	10,088,611	0.69%
2023-10-18	5.94	5.94	5.80	5.80	5.80	qfq	1,961,200	11,449,407	-2.36%
2023-10-17	5.98	6.02	5.92	5.94	5.94	qfq	1,634,800	9,742,245	-0.50%
2023-10-16	5.93	6.04	5.92	5.97	5.97	qfq	1,607,648	9,613,509	0.17%
2023-10-13	6.07	6.09	5.95	5.96	5.96	qfq	2,288,000	13,673,731	-1.81%
2023-10-12	6.03	6.07	5.99	6.07	6.07	qfq	1,336,400	8,064,524	0.83%
2023-10-11	6.12	6.12	5.99	6.02	6.02	qfq	1,664,848	10,014,505	-0.33%
2023-10-10	6.04	6.10	6.01	6.04	6.04	qfq	1,625,200	9,847,060	0.00%
2023-10-09	6.09	6.11	6.01	6.04	6.04	qfq	2,181,800	13,207,555	-0.98%
2023-09-28	6.13	6.19	6.09	6.10	6.10	qfq	1,848,400	11,363,022	-0.49%
2023-09-27	6.02	6.18	6.00	6.13	6.13	qfq	2,939,101	17,996,389	1.49%
2023-09-26	6.00	6.06	5.97	6.04	6.04	qfq	2,091,600	12,600,776	-0.17%
2023-09-25	6.11	6.11	5.99	6.05	6.05	qfq	1,759,400	10,623,770	-0.66%
2023-09-22	6.03	6.10	5.91	6.09	6.09	qfq	2,571,000	15,518,544	2.01%
2023-09-21	5.98	6.04	5.94	5.97	5.97	qfq	1,673,800	10,012,356	-0.17%
2023-09-20	6.02	6.04	5.98	5.98	5.98	qfq	1,382,600	8,298,271	-0.83%
2023-09-19	6.14	6.17	6.00	6.03	6.03	qfq	2,699,300	16,347,712	-2.43%
2023-09-18	6.04	6.20	5.91	6.18	6.18	qfq	3,447,411	21,087,550	3.17%
2023-09-15	6.01	6.05	5.97	5.99	5.99	qfq	2,086,700	12,529,245	0.00%
2023-09-14	6.13	6.14	5.98	5.99	5.99	qfq	3,164,900	19,077,343	-2.28%
2023-09-13	6.13	6.21	6.08	6.13	6.13	qfq	2,286,011	13,993,556	-0.97%
2023-09-12	6.27	6.30	6.17	6.19	6.19	qfq	2,077,600	12,888,212	-1.28%
2023-09-11	6.21	6.33	6.13	6.27	6.27	qfq	2,677,250	16,733,646	0.97%
2023-09-08	6.21	6.27	6.20	6.21	6.21	qfq	1,717,300	10,696,538	-0.16%
2023-09-07	6.29	6.39	6.21	6.22	6.22	qfq	2,787,445	17,496,190	-1.11%
2023-09-06	6.35	6.46	6.25	6.29	6.29	qfq	2,825,200	17,813,329	0.00%
2023-09-05	6.30	6.33	6.22	6.29	6.29	qfq	2,254,700	14,136,531	-0.16%
2023-09-04	6.20	6.31	6.17	6.30	6.30	qfq	3,050,900	19,162,258	1.45%
2023-09-01	6.15	6.25	6.13	6.21	6.21	qfq	2,050,810	12,702,627	1.14%
2023-08-31	6.28	6.31	6.12	6.14	6.14	qfq	2,830,100	17,520,812	-1.92%
2023-08-30	6.18	6.27	6.17	6.26	6.26	qfq	4,548,900	28,307,948	1.62%
2023-08-29	6.03	6.18	5.96	6.16	6.16	qfq	2,859,900	17,494,770	1.48%
2023-08-28	6.16	6.22	6.00	6.07	6.07	qfq	4,612,301	28,161,062	2.19%
2023-08-25	6.02	6.12	5.92	5.94	5.94	qfq	2,531,702	15,154,850	-1.00%
2023-08-24	6.02	6.08	5.88	6.00	6.00	qfq	3,238,105	19,402,156	-0.33%
2023-08-23	6.08	6.10	5.96	6.02	6.02	qfq	2,916,100	17,589,513	-0.82%
2023-08-22	6.13	6.17	5.98	6.07	6.07	qfq	3,278,400	19,801,165	-0.98%
2023-08-21	6.16	6.24	6.10	6.13	6.13	qfq	2,907,600	17,905,419	-0.65%
2023-08-18	6.22	6.31	6.16	6.17	6.17	qfq	2,596,700	16,198,907	-0.80%
2023-08-17	6.07	6.22	6.01	6.22	6.22	qfq	3,376,000	20,788,679	2.13%
2023-08-16	6.12	6.15	6.08	6.09	6.09	qfq	1,758,300	10,738,646	-0.33%
2023-08-15	6.16	6.18	6.07	6.11	6.11	qfq	1,813,210	11,083,838	-0.97%
2023-08-14	6.05	6.17	6.03	6.17	6.17	qfq	2,442,800	14,922,159	1.48%
2023-08-11	6.18	6.18	6.08	6.08	6.08	qfq	3,112,700	19,049,821	-0.98%
2023-08-10	6.09	6.17	6.07	6.14	6.14	qfq	2,290,400	14,033,974	0.99%
2023-08-09	6.15	6.16	6.07	6.08	6.08	qfq	2,374,900	14,472,612	-0.49%
2023-08-08	6.19	6.23	6.10	6.11	6.11	qfq	4,138,300	25,481,283	-1.13%
2023-08-07	6.36	6.40	6.14	6.18	6.18	qfq	7,278,300	45,244,760	-3.29%
2023-08-04	6.50	6.58	6.39	6.39	6.39	qfq	4,568,200	29,567,849	-1.84%
2023-08-03	6.48	6.55	6.40	6.51	6.51	qfq	3,174,105	20,548,804	0.46%
2023-08-02	6.51	6.52	6.45	6.48	6.48	qfq	2,075,700	13,445,437	-0.46%
2023-08-01	6.53	6.62	6.41	6.51	6.51	qfq	4,147,542	26,978,000	-0.61%
2023-07-31	6.58	6.59	6.47	6.55	6.55	qfq	3,470,000	22,671,859	0.15%
2023-07-28	6.44	6.54	6.41	6.54	6.54	qfq	3,042,300	19,774,087	1.24%
2023-07-27	6.50	6.61	6.43	6.46	6.46	qfq	3,770,947	24,502,414	-1.22%
2023-07-26	6.66	6.66	6.50	6.54	6.54	qfq	3,422,602	22,450,747	-1.21%
2023-07-25	6.48	6.64	6.48	6.62	6.62	qfq	5,851,002	38,558,771	2.16%
2023-07-24	6.35	6.50	6.27	6.48	6.48	qfq	4,693,100	29,984,670	1.25%
2023-07-21	6.34	6.48	6.33	6.40	6.40	qfq	3,487,800	22,324,873	0.63%
2023-07-20	6.49	6.55	6.36	6.36	6.36	qfq	4,414,500	28,339,355	-2.30%
2023-07-19	6.45	6.59	6.43	6.51	6.51	qfq	3,544,501	23,039,639	0.00%
2023-07-18	6.57	6.60	6.43	6.51	6.51	qfq	3,316,733	21,507,483	-0.31%