SECURITY DETAIL · RAW DATA

海默科技300084.SZ

ASZSECNYSTOCK

最近收盘价11.192026-07-17

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）15,993,646

成交额（元）183,790,243

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	11.38	11.85	11.10	11.19	11.19	qfq	15,993,646	183,790,243	-1.67%
2026-07-16	11.28	11.74	11.00	11.38	11.38	qfq	11,239,775	128,770,140	0.89%
2026-07-15	11.65	11.96	11.23	11.28	11.28	qfq	12,228,000	139,942,773	-4.33%
2026-07-14	11.38	11.83	11.05	11.79	11.79	qfq	16,255,638	186,669,137	4.15%
2026-07-13	11.42	11.76	11.20	11.32	11.32	qfq	12,907,600	148,320,373	-1.57%
2026-07-10	11.85	11.85	11.20	11.50	11.50	qfq	18,710,898	215,037,446	-3.85%
2026-07-09	11.55	11.98	11.50	11.96	11.96	qfq	15,631,402	183,607,611	3.55%
2026-07-08	11.79	11.80	11.50	11.55	11.55	qfq	8,373,109	97,326,226	-0.94%
2026-07-07	11.85	11.90	11.60	11.66	11.66	qfq	9,882,723	115,830,794	-1.69%
2026-07-06	12.00	12.16	11.77	11.86	11.86	qfq	10,142,021	121,083,087	-1.82%
2026-07-03	12.35	12.45	11.97	12.08	12.08	qfq	11,685,000	141,889,922	-2.19%
2026-07-02	12.39	12.53	12.13	12.35	12.35	qfq	14,432,300	178,344,767	-0.40%
2026-07-01	12.02	12.85	11.97	12.40	12.40	qfq	25,232,280	315,981,017	3.08%
2026-06-30	11.81	12.06	11.68	12.03	12.03	qfq	12,945,520	153,938,072	1.52%
2026-06-29	12.12	12.28	11.48	11.85	11.85	qfq	25,594,798	302,449,254	-5.20%
2026-06-26	11.02	12.71	10.73	12.50	12.50	qfq	40,382,444	483,352,237	12.31%
2026-06-25	11.22	11.72	11.04	11.13	11.13	qfq	16,016,028	180,501,776	-1.15%
2026-06-24	11.53	11.69	11.08	11.26	11.26	qfq	18,844,400	212,384,013	-4.17%
2026-06-23	11.48	12.20	11.43	11.75	11.75	qfq	22,911,785	271,074,544	1.73%
2026-06-22	11.80	11.85	11.24	11.55	11.55	qfq	17,241,006	198,634,187	-2.12%
2026-06-18	11.62	11.88	11.51	11.80	11.80	qfq	11,423,500	133,937,647	0.17%
2026-06-17	11.88	12.21	11.55	11.78	11.78	qfq	17,718,746	209,740,110	-1.83%
2026-06-16	12.04	12.30	11.90	12.00	12.00	qfq	14,249,242	170,919,291	-1.32%
2026-06-15	12.60	12.78	11.82	12.16	12.16	qfq	34,135,345	415,218,029	-4.93%
2026-06-12	11.90	13.40	11.85	12.79	12.79	qfq	39,643,980	505,589,901	8.85%
2026-06-11	11.52	11.97	11.02	11.75	11.75	qfq	23,951,300	275,511,708	4.07%
2026-06-10	11.00	11.34	10.71	11.29	11.29	qfq	13,918,500	153,515,720	2.17%
2026-06-09	11.14	11.46	10.68	11.05	11.05	qfq	14,964,200	165,049,816	-1.43%
2026-06-08	11.62	11.97	11.05	11.21	11.21	qfq	21,135,702	242,277,210	-6.04%
2026-06-05	11.74	12.25	11.73	11.93	11.93	qfq	23,941,636	286,822,238	1.88%
2026-06-04	11.87	11.90	11.58	11.71	11.71	qfq	10,565,992	123,485,080	-1.76%
2026-06-03	11.77	12.18	11.56	11.92	11.92	qfq	13,661,900	161,980,172	0.59%
2026-06-02	11.76	11.87	11.35	11.85	11.85	qfq	12,757,180	148,813,411	0.77%
2026-06-01	12.04	12.09	11.50	11.76	11.76	qfq	13,828,100	163,785,171	-2.16%
2026-05-29	12.98	13.11	11.95	12.02	12.02	qfq	22,773,160	280,623,541	-6.24%
2026-05-28	12.66	12.88	12.52	12.82	12.82	qfq	13,487,477	171,509,609	0.94%
2026-05-27	13.04	13.08	12.61	12.70	12.70	qfq	18,249,820	232,742,216	-2.01%
2026-05-26	12.72	13.09	12.46	12.96	12.96	qfq	22,118,300	283,790,355	2.94%
2026-05-25	13.09	13.10	12.42	12.59	12.59	qfq	17,555,900	223,603,390	-2.93%
2026-05-22	12.61	13.10	12.61	12.97	12.97	qfq	18,216,500	235,258,881	2.94%
2026-05-21	12.93	13.08	12.32	12.60	12.60	qfq	16,695,697	213,937,140	-2.93%
2026-05-20	13.00	13.00	12.65	12.98	12.98	qfq	17,543,279	224,789,702	-0.15%
2026-05-19	12.65	13.06	12.53	13.00	13.00	qfq	15,887,042	205,070,373	2.28%
2026-05-18	12.87	13.10	12.51	12.71	12.71	qfq	19,038,142	242,885,595	-1.17%
2026-05-15	13.08	13.35	12.63	12.86	12.86	qfq	26,933,429	347,368,715	-2.80%
2026-05-14	13.59	13.95	12.98	13.23	13.23	qfq	28,295,398	375,406,914	-2.65%
2026-05-13	13.09	13.79	12.80	13.59	13.59	qfq	33,333,604	446,844,752	2.88%
2026-05-12	12.70	13.37	12.70	13.21	13.21	qfq	34,694,261	456,188,842	4.34%
2026-05-11	12.19	12.77	12.16	12.66	12.66	qfq	29,912,939	377,292,253	4.37%
2026-05-08	12.03	12.28	11.74	12.13	12.13	qfq	20,320,800	246,124,927	1.08%
2026-05-07	11.95	12.19	11.88	12.00	12.00	qfq	17,295,120	207,913,043	0.50%
2026-05-06	11.80	12.07	11.66	11.94	11.94	qfq	17,835,520	212,518,921	1.10%
2026-04-30	11.43	12.05	11.39	11.81	11.81	qfq	23,968,540	282,493,747	3.42%
2026-04-29	11.25	11.70	11.21	11.42	11.42	qfq	15,191,400	174,352,654	0.71%
2026-04-28	11.23	11.47	11.17	11.34	11.34	qfq	12,200,700	138,075,601	0.18%
2026-04-27	11.39	11.48	11.13	11.32	11.32	qfq	12,440,709	140,017,394	-1.05%
2026-04-24	11.45	11.53	11.18	11.44	11.44	qfq	14,918,642	169,799,762	-0.17%
2026-04-23	11.38	11.60	11.22	11.46	11.46	qfq	20,429,422	233,193,813	1.78%
2026-04-22	11.19	11.35	11.13	11.26	11.26	qfq	10,341,400	116,386,840	0.45%
2026-04-21	11.09	11.28	10.95	11.21	11.21	qfq	12,162,222	134,771,180	0.63%
2026-04-20	11.26	11.46	11.06	11.14	11.14	qfq	17,215,604	193,001,441	-0.80%
2026-04-17	10.91	11.28	10.75	11.23	11.23	qfq	19,469,702	215,009,567	2.65%
2026-04-16	10.64	10.99	10.64	10.94	10.94	qfq	19,652,802	213,015,857	3.21%
2026-04-15	10.79	10.97	10.51	10.60	10.60	qfq	15,356,300	164,874,826	-1.40%
2026-04-14	10.39	10.76	10.23	10.75	10.75	qfq	22,522,000	237,698,183	3.17%
2026-04-13	10.36	10.48	10.02	10.42	10.42	qfq	15,112,502	155,987,043	1.96%
2026-04-10	10.37	10.44	10.19	10.22	10.22	qfq	14,693,202	150,807,938	-1.35%
2026-04-09	10.63	10.71	10.33	10.36	10.36	qfq	14,833,900	154,602,081	-2.63%
2026-04-08	10.34	10.79	10.20	10.64	10.64	qfq	19,057,222	200,615,420	3.00%
2026-04-07	10.41	10.50	10.17	10.33	10.33	qfq	12,751,872	132,060,291	-0.67%
2026-04-03	11.00	11.19	10.30	10.40	10.40	qfq	22,189,600	232,754,134	-4.59%
2026-04-02	10.90	11.20	10.86	10.90	10.90	qfq	20,240,700	223,288,277	-1.80%
2026-04-01	10.89	11.25	10.75	11.10	11.10	qfq	19,770,702	217,493,737	2.97%
2026-03-31	11.08	11.10	10.67	10.78	10.78	qfq	19,426,500	210,832,007	-1.73%
2026-03-30	11.31	11.40	10.78	10.97	10.97	qfq	27,673,800	304,234,727	-2.66%
2026-03-27	10.49	11.53	10.49	11.27	11.27	qfq	40,973,610	457,540,904	5.62%
2026-03-26	10.52	10.98	10.45	10.67	10.67	qfq	24,894,600	267,754,921	1.14%
2026-03-25	10.10	10.57	10.01	10.55	10.55	qfq	21,153,099	220,109,199	3.23%
2026-03-24	10.16	10.24	9.88	10.22	10.22	qfq	23,003,218	231,336,993	1.49%
2026-03-23	10.27	10.60	9.98	10.07	10.07	qfq	31,250,356	320,928,358	-4.28%
2026-03-20	11.34	11.45	10.51	10.52	10.52	qfq	49,999,659	542,395,230	-7.88%
2026-03-19	11.98	12.30	11.40	11.42	11.42	qfq	63,337,526	740,695,779	-0.87%
2026-03-18	11.10	11.60	11.01	11.52	11.52	qfq	36,482,209	413,096,463	2.22%
2026-03-17	11.14	11.62	11.10	11.27	11.27	qfq	37,305,031	420,463,848	-0.62%
2026-03-16	10.99	11.79	10.94	11.34	11.34	qfq	56,418,934	640,245,405	5.00%
2026-03-13	11.26	11.38	10.74	10.80	10.80	qfq	38,550,374	425,639,724	-2.44%
2026-03-12	11.72	11.78	11.03	11.07	11.07	qfq	51,652,110	583,146,713	-4.40%
2026-03-11	11.54	11.64	11.30	11.58	11.58	qfq	49,874,327	571,491,665	-0.17%
2026-03-10	11.15	11.88	11.03	11.60	11.60	qfq	75,312,528	867,246,020	-2.85%
2026-03-09	12.91	13.44	11.89	11.94	11.94	qfq	98,665,987	1,253,327,936	0.51%
2026-03-06	12.15	12.36	11.71	11.88	11.88	qfq	67,878,067	807,791,129	-6.24%
2026-03-05	12.81	13.08	12.19	12.67	12.67	qfq	95,189,638	1,194,220,188	0.96%
2026-03-04	13.83	13.89	11.77	12.55	12.55	qfq	105,104,218	1,320,137,926	-11.50%
2026-03-03	13.42	15.88	13.01	14.18	14.18	qfq	165,517,333	2,413,956,091	5.43%
2026-03-02	11.67	13.45	11.26	13.45	13.45	qfq	115,313,601	1,411,175,142	19.98%
2026-02-27	11.04	11.26	10.99	11.21	11.21	qfq	12,899,685	143,098,574	1.17%
2026-02-26	11.37	11.42	11.06	11.08	11.08	qfq	17,461,500	194,928,953	-2.12%
2026-02-25	11.35	11.62	11.25	11.32	11.32	qfq	28,427,024	324,478,721	-0.53%
2026-02-24	11.05	11.66	11.05	11.38	11.38	qfq	32,499,002	372,814,115	4.02%
2026-02-13	10.78	11.13	10.70	10.94	10.94	qfq	17,008,100	186,981,942	0.83%
2026-02-12	10.75	11.08	10.65	10.85	10.85	qfq	15,785,140	171,996,341	1.21%
2026-02-11	10.80	10.89	10.70	10.72	10.72	qfq	8,970,600	96,730,848	-0.92%
2026-02-10	11.00	11.15	10.78	10.82	10.82	qfq	11,932,500	131,068,967	-1.81%
2026-02-09	10.90	11.10	10.75	11.02	11.02	qfq	18,545,840	202,308,226	1.66%
2026-02-06	10.70	11.04	10.56	10.84	10.84	qfq	14,304,700	155,644,571	0.84%
2026-02-05	10.86	11.18	10.73	10.75	10.75	qfq	13,706,704	149,198,577	-2.89%
2026-02-04	10.90	11.30	10.81	11.07	11.07	qfq	22,036,102	244,517,720	1.84%
2026-02-03	10.90	10.96	10.73	10.87	10.87	qfq	13,601,840	147,453,545	0.46%
2026-02-02	10.80	11.23	10.75	10.82	10.82	qfq	17,619,102	192,758,010	-2.79%
2026-01-30	11.07	11.35	10.72	11.13	11.13	qfq	30,085,102	331,094,367	0.00%
2026-01-29	11.20	11.43	11.03	11.13	11.13	qfq	28,342,000	317,338,384	-1.33%
2026-01-28	11.47	11.64	11.18	11.28	11.28	qfq	31,131,302	353,443,321	-0.97%
2026-01-27	11.12	11.50	10.99	11.39	11.39	qfq	28,122,051	317,238,064	1.70%
2026-01-26	11.07	11.50	11.01	11.20	11.20	qfq	27,279,800	306,669,917	1.36%
2026-01-23	10.66	11.09	10.57	11.05	11.05	qfq	22,670,365	246,810,460	2.50%
2026-01-22	10.26	10.85	10.24	10.78	10.78	qfq	29,910,925	319,625,337	4.86%
2026-01-21	10.15	10.30	10.01	10.28	10.28	qfq	12,524,400	127,528,914	0.78%
2026-01-20	10.42	10.45	10.11	10.20	10.20	qfq	16,464,102	168,085,232	-1.73%
2026-01-19	10.64	10.75	10.32	10.38	10.38	qfq	25,128,920	262,118,792	-2.72%
2026-01-16	10.60	10.89	10.50	10.67	10.67	qfq	27,915,800	298,010,435	-1.20%
2026-01-15	10.75	10.96	10.51	10.80	10.80	qfq	27,621,702	295,735,976	-0.18%
2026-01-14	10.32	11.10	10.27	10.82	10.82	qfq	47,311,946	507,979,790	4.64%
2026-01-13	10.32	10.66	10.18	10.34	10.34	qfq	31,756,704	331,281,392	0.68%
2026-01-12	10.41	10.49	10.15	10.27	10.27	qfq	21,616,500	222,022,362	-2.38%
2026-01-09	10.24	10.57	10.22	10.52	10.52	qfq	21,381,277	223,029,302	3.14%
2026-01-08	10.15	10.30	10.12	10.20	10.20	qfq	16,525,123	168,634,935	-0.10%
2026-01-07	10.45	10.45	10.13	10.21	10.21	qfq	24,472,122	250,300,463	-2.58%
2026-01-06	10.44	10.75	10.32	10.48	10.48	qfq	27,276,100	285,482,120	0.38%
2026-01-05	10.21	10.66	10.21	10.44	10.44	qfq	38,274,868	399,656,885	4.50%
2025-12-31	9.64	10.12	9.60	9.99	9.99	qfq	23,756,846	235,591,333	3.74%
2025-12-30	9.66	9.77	9.58	9.63	9.63	qfq	10,986,144	106,420,728	0.00%
2025-12-29	9.76	9.78	9.56	9.63	9.63	qfq	13,075,720	125,956,216	-1.13%
2025-12-26	9.90	9.94	9.62	9.74	9.74	qfq	17,026,220	166,800,852	-1.62%
2025-12-25	9.85	9.90	9.77	9.90	9.90	qfq	12,818,802	126,276,330	1.02%
2025-12-24	9.57	9.89	9.52	9.80	9.80	qfq	15,573,402	151,748,244	2.30%
2025-12-23	9.51	9.64	9.50	9.58	9.58	qfq	8,694,402	83,178,535	0.42%
2025-12-22	9.59	9.66	9.50	9.54	9.54	qfq	9,629,770	92,126,498	-0.42%
2025-12-19	9.26	9.62	9.23	9.58	9.58	qfq	16,494,510	156,920,093	3.46%
2025-12-18	9.17	9.37	9.10	9.26	9.26	qfq	8,999,300	83,454,411	0.76%
2025-12-17	9.13	9.21	8.92	9.19	9.19	qfq	9,644,245	87,368,222	0.22%
2025-12-16	9.45	9.54	9.13	9.17	9.17	qfq	14,329,205	133,135,938	-3.47%
2025-12-15	9.17	9.68	9.16	9.50	9.50	qfq	15,576,225	147,752,353	2.93%
2025-12-12	9.31	9.38	9.22	9.23	9.23	qfq	9,673,600	89,878,725	-1.49%
2025-12-11	9.23	9.47	9.16	9.37	9.37	qfq	13,729,620	128,597,560	1.08%
2025-12-10	9.30	9.55	9.19	9.27	9.27	qfq	12,267,773	114,130,956	1.53%
2025-12-09	9.25	9.30	9.13	9.13	9.13	qfq	6,801,740	62,484,715	-1.83%
2025-12-08	9.15	9.33	9.05	9.30	9.30	qfq	12,164,673	111,901,596	1.75%
2025-12-05	9.10	9.17	8.98	9.14	9.14	qfq	7,858,221	71,278,050	0.55%
2025-12-04	9.20	9.33	9.07	9.09	9.09	qfq	8,968,900	82,352,653	-1.30%
2025-12-03	9.09	9.26	9.08	9.21	9.21	qfq	13,198,102	121,274,558	1.21%
2025-12-02	9.02	9.22	8.90	9.10	9.10	qfq	9,891,686	89,848,146	0.11%
2025-12-01	8.93	9.35	8.93	9.09	9.09	qfq	14,681,900	133,990,633	1.00%
2025-11-28	8.52	9.10	8.49	9.00	9.00	qfq	24,182,700	214,831,230	5.51%
2025-11-27	8.65	9.02	8.24	8.53	8.53	qfq	23,762,742	206,130,921	-3.62%
2025-11-26	8.87	9.07	8.75	8.85	8.85	qfq	6,958,700	62,103,774	-0.11%
2025-11-25	8.95	9.02	8.80	8.86	8.86	qfq	7,222,605	64,307,088	0.11%
2025-11-24	8.84	8.98	8.71	8.85	8.85	qfq	7,366,620	65,093,213	0.34%
2025-11-21	9.22	9.42	8.80	8.82	8.82	qfq	16,852,200	152,666,564	-5.47%
2025-11-20	9.36	9.47	9.15	9.33	9.33	qfq	11,560,040	107,296,151	-0.32%
2025-11-19	9.37	9.54	9.22	9.36	9.36	qfq	10,250,200	95,881,156	-0.53%
2025-11-18	9.60	9.60	9.36	9.41	9.41	qfq	12,516,600	118,309,133	-2.59%
2025-11-17	9.51	9.75	9.39	9.66	9.66	qfq	14,228,003	136,095,653	1.58%
2025-11-14	9.44	9.70	9.35	9.51	9.51	qfq	10,359,503	99,029,351	0.32%
2025-11-13	9.40	9.54	9.28	9.48	9.48	qfq	11,029,275	104,184,433	0.64%
2025-11-12	9.56	9.64	9.37	9.42	9.42	qfq	12,194,300	115,588,710	-1.26%
2025-11-11	9.52	9.65	9.46	9.54	9.54	qfq	8,165,500	78,070,771	0.21%
2025-11-10	9.72	9.73	9.42	9.52	9.52	qfq	15,017,120	143,388,076	-2.06%
2025-11-07	9.80	9.87	9.69	9.72	9.72	qfq	13,336,900	130,270,129	-0.61%
2025-11-06	9.81	9.82	9.56	9.78	9.78	qfq	16,899,500	163,851,585	-0.51%
2025-11-05	9.72	9.90	9.67	9.83	9.83	qfq	13,961,500	137,103,582	0.20%
2025-11-04	9.84	10.02	9.70	9.81	9.81	qfq	20,485,600	201,990,928	-0.71%
2025-11-03	9.75	9.93	9.63	9.88	9.88	qfq	28,415,715	278,789,913	2.28%
2025-10-31	9.68	9.85	9.54	9.66	9.66	qfq	21,733,115	211,365,887	-0.10%
2025-10-30	10.06	10.10	9.61	9.67	9.67	qfq	41,900,740	408,363,466	-3.49%
2025-10-29	9.20	10.15	9.14	10.02	10.02	qfq	57,728,331	562,892,282	9.63%
2025-10-28	9.11	9.30	8.95	9.14	9.14	qfq	18,163,600	165,706,006	0.44%
2025-10-27	9.19	9.35	9.03	9.10	9.10	qfq	23,847,304	218,221,495	-1.09%
2025-10-24	9.62	9.74	9.09	9.20	9.20	qfq	32,345,420	299,559,470	-2.65%
2025-10-23	9.76	9.80	9.22	9.45	9.45	qfq	44,940,650	423,979,354	-4.45%
2025-10-22	9.58	10.10	9.46	9.89	9.89	qfq	68,008,320	665,696,003	3.02%
2025-10-21	9.38	9.62	9.11	9.60	9.60	qfq	42,779,721	402,729,226	3.45%
2025-10-20	9.06	9.31	8.91	9.28	9.28	qfq	15,469,500	140,359,772	3.57%
2025-10-17	9.17	9.18	8.93	8.96	8.96	qfq	13,725,300	124,024,846	-2.61%
2025-10-16	9.34	9.39	9.11	9.20	9.20	qfq	16,123,272	148,623,261	-1.81%
2025-10-15	9.34	9.47	9.20	9.37	9.37	qfq	11,965,900	111,551,953	0.43%
2025-10-14	9.65	9.65	9.28	9.33	9.33	qfq	19,237,000	181,650,926	-1.48%
2025-10-13	9.00	9.60	8.97	9.47	9.47	qfq	22,639,862	211,548,717	0.42%
2025-10-10	9.28	9.50	9.25	9.43	9.43	qfq	17,800,300	167,379,263	1.18%
2025-10-09	9.16	9.44	9.06	9.32	9.32	qfq	22,357,920	207,743,820	2.08%
2025-09-30	9.09	9.14	9.01	9.13	9.13	qfq	14,366,080	130,471,087	0.66%
2025-09-29	8.83	9.16	8.77	9.07	9.07	qfq	22,068,600	198,846,294	3.54%
2025-09-26	9.05	9.05	8.73	8.76	8.76	qfq	22,702,700	201,666,682	-3.20%
2025-09-25	9.30	9.32	9.03	9.05	9.05	qfq	26,212,500	240,290,641	-3.21%
2025-09-24	9.23	9.39	9.15	9.35	9.35	qfq	25,706,669	238,651,028	0.86%
2025-09-23	9.28	9.39	9.07	9.27	9.27	qfq	31,186,000	287,950,251	-0.75%
2025-09-22	9.04	9.35	8.80	9.34	9.34	qfq	36,993,550	341,116,906	2.75%
2025-09-19	8.83	9.25	8.76	9.09	9.09	qfq	36,477,226	329,827,566	3.41%
2025-09-18	8.70	9.08	8.68	8.79	8.79	qfq	29,439,300	261,312,926	0.57%
2025-09-17	8.80	8.90	8.72	8.74	8.74	qfq	14,159,298	124,518,635	-1.02%
2025-09-16	8.66	8.85	8.65	8.83	8.83	qfq	17,252,906	150,912,208	1.15%
2025-09-15	8.70	8.79	8.51	8.73	8.73	qfq	18,194,578	157,421,391	-0.23%
2025-09-12	8.61	8.92	8.60	8.75	8.75	qfq	29,403,770	259,338,824	1.63%
2025-09-11	8.53	8.62	8.45	8.61	8.61	qfq	19,153,264	163,631,738	-0.35%
2025-09-10	8.56	8.71	8.46	8.64	8.64	qfq	25,827,102	222,432,043	1.17%
2025-09-09	8.62	8.70	8.43	8.54	8.54	qfq	24,209,002	207,413,205	-0.47%
2025-09-08	8.07	8.65	8.05	8.58	8.58	qfq	45,194,086	382,581,128	5.93%
2025-09-05	8.01	8.19	7.88	8.10	8.10	qfq	15,034,585	120,197,874	1.00%
2025-09-04	8.00	8.07	7.93	8.02	8.02	qfq	11,037,978	88,303,281	0.25%
2025-09-03	8.23	8.29	7.99	8.00	8.00	qfq	16,670,782	135,075,488	-2.91%
2025-09-02	8.27	8.39	8.18	8.24	8.24	qfq	18,366,400	151,537,922	-0.36%
2025-09-01	8.20	8.35	8.09	8.27	8.27	qfq	21,015,542	173,360,841	0.24%
2025-08-29	8.54	8.62	8.20	8.25	8.25	qfq	40,645,310	337,683,649	-4.95%
2025-08-28	8.11	8.68	8.11	8.68	8.68	qfq	50,244,375	429,972,931	6.90%
2025-08-27	8.50	8.50	8.10	8.12	8.12	qfq	27,722,566	229,396,074	-4.36%
2025-08-26	8.48	8.55	8.37	8.49	8.49	qfq	17,038,570	144,402,939	0.24%
2025-08-25	8.55	8.59	8.42	8.47	8.47	qfq	21,763,886	184,982,313	-0.70%
2025-08-22	8.59	8.64	8.43	8.53	8.53	qfq	21,311,230	180,986,916	-0.23%
2025-08-21	8.33	8.73	8.33	8.55	8.55	qfq	41,595,994	356,347,689	2.64%
2025-08-20	8.30	8.43	8.23	8.33	8.33	qfq	17,555,722	146,278,612	0.73%
2025-08-19	8.33	8.42	8.21	8.27	8.27	qfq	14,092,416	116,776,328	-0.60%
2025-08-18	8.20	8.36	8.18	8.32	8.32	qfq	17,690,303	146,912,942	1.34%
2025-08-15	8.17	8.34	8.15	8.21	8.21	qfq	13,865,403	113,978,946	0.24%
2025-08-14	8.30	8.38	8.15	8.19	8.19	qfq	23,678,015	195,290,294	-1.44%
2025-08-13	8.29	8.40	8.21	8.31	8.31	qfq	13,460,640	111,890,254	0.24%
2025-08-12	8.56	8.58	8.28	8.29	8.29	qfq	25,245,700	210,915,095	-3.49%
2025-08-11	8.48	8.65	8.45	8.59	8.59	qfq	15,267,700	130,741,797	0.94%
2025-08-08	8.43	8.53	8.39	8.51	8.51	qfq	14,981,640	126,888,956	0.59%
2025-08-07	8.53	8.56	8.35	8.46	8.46	qfq	15,289,951	129,546,848	-0.82%
2025-08-06	8.57	8.67	8.50	8.53	8.53	qfq	15,544,900	133,250,633	-0.58%
2025-08-05	8.41	8.58	8.34	8.58	8.58	qfq	15,548,900	131,840,318	2.02%
2025-08-04	8.25	8.50	8.13	8.41	8.41	qfq	12,063,431	100,594,945	-0.12%
2025-08-01	8.48	8.49	8.31	8.42	8.42	qfq	11,906,700	99,812,619	0.48%
2025-07-31	8.70	8.72	8.34	8.38	8.38	qfq	29,139,100	247,773,481	-4.88%
2025-07-30	8.47	8.90	8.45	8.81	8.81	qfq	44,195,971	385,629,498	3.89%
2025-07-29	8.35	8.60	8.30	8.48	8.48	qfq	20,536,800	173,490,950	1.56%
2025-07-28	8.28	8.42	8.25	8.35	8.35	qfq	11,591,300	96,762,403	0.72%
2025-07-25	8.38	8.43	8.28	8.29	8.29	qfq	14,449,600	120,455,105	-1.07%
2025-07-24	8.36	8.44	8.28	8.38	8.38	qfq	14,994,400	125,334,318	0.24%
2025-07-23	8.71	8.71	8.34	8.36	8.36	qfq	23,538,811	199,208,955	-3.91%
2025-07-22	8.61	8.74	8.57	8.70	8.70	qfq	19,396,774	167,969,023	0.23%
2025-07-21	8.54	8.69	8.52	8.68	8.68	qfq	15,069,800	130,192,003	1.05%
2025-07-18	8.59	8.65	8.52	8.59	8.59	qfq	15,109,300	129,534,207	0.23%
2025-07-17	8.60	8.65	8.50	8.57	8.57	qfq	14,993,900	128,425,041	0.47%
2025-07-16	8.63	8.63	8.40	8.53	8.53	qfq	17,886,400	152,028,904	-0.47%
2025-07-15	8.77	8.82	8.40	8.57	8.57	qfq	23,593,399	202,548,568	-2.28%
2025-07-14	8.83	8.93	8.71	8.77	8.77	qfq	19,192,899	168,786,242	-1.13%
2025-07-11	8.95	8.95	8.67	8.87	8.87	qfq	27,151,899	239,527,638	-0.67%
2025-07-10	8.89	9.03	8.79	8.93	8.93	qfq	32,309,185	287,523,557	-0.56%
2025-07-09	8.70	9.20	8.70	8.98	8.98	qfq	65,475,638	589,739,689	3.94%
2025-07-08	8.60	8.69	8.41	8.64	8.64	qfq	32,109,420	275,645,631	0.35%
2025-07-07	8.06	8.97	7.95	8.61	8.61	qfq	58,203,982	493,243,081	6.03%
2025-07-04	8.42	8.48	8.10	8.12	8.12	qfq	44,876,203	370,180,380	-4.58%
2025-07-03	8.78	9.02	8.47	8.51	8.51	qfq	57,795,730	502,329,637	-3.08%
2025-07-02	8.87	9.48	8.69	8.78	8.78	qfq	98,413,117	893,327,154	4.65%
2025-07-01	8.10	8.45	7.94	8.39	8.39	qfq	53,459,708	437,200,545	3.58%
2025-06-30	8.01	8.15	7.93	8.10	8.10	qfq	27,690,094	222,921,498	1.00%
2025-06-27	8.12	8.15	7.96	8.02	8.02	qfq	36,121,726	290,992,222	-3.02%
2025-06-26	7.91	8.45	7.90	8.27	8.27	qfq	60,556,281	495,946,320	3.38%
2025-06-25	8.15	8.19	7.81	8.00	8.00	qfq	57,663,244	457,948,280	-3.15%
2025-06-24	8.38	8.79	8.21	8.26	8.26	qfq	83,809,864	700,141,256	-8.02%
2025-06-23	8.83	9.27	8.65	8.98	8.98	qfq	64,534,672	577,286,667	5.77%
2025-06-20	8.99	9.28	8.49	8.49	8.49	qfq	67,341,948	592,248,760	-9.00%
2025-06-19	8.98	9.83	8.72	9.33	9.33	qfq	92,575,270	871,185,038	3.67%
2025-06-18	9.50	9.86	8.91	9.00	9.00	qfq	96,854,877	905,390,514	-8.81%
2025-06-17	8.35	10.24	8.35	9.87	9.87	qfq	120,038,355	1,105,167,629	13.97%
2025-06-16	8.50	9.47	8.30	8.66	8.66	qfq	102,012,405	905,450,009	9.62%
2025-06-06	7.90	7.95	7.81	7.90	7.90	qfq	20,959,500	165,212,476	0.38%
2025-06-05	8.09	8.23	7.75	7.87	7.87	qfq	49,085,061	392,370,759	-4.14%
2025-06-04	8.05	8.41	7.94	8.21	8.21	qfq	51,515,959	422,239,991	2.37%
2025-06-03	7.89	8.18	7.81	8.02	8.02	qfq	42,052,774	336,843,800	0.25%
2025-05-30	7.70	8.21	7.58	8.00	8.00	qfq	54,754,594	434,526,191	2.30%
2025-05-29	7.81	7.93	7.73	7.82	7.82	qfq	41,688,300	326,016,610	-1.64%
2025-05-28	7.45	8.07	7.30	7.95	7.95	qfq	65,306,266	503,783,229	5.58%
2025-05-27	7.61	7.72	7.47	7.53	7.53	qfq	30,894,700	233,254,930	-1.70%
2025-05-26	7.55	7.81	7.33	7.66	7.66	qfq	40,124,662	304,607,903	-2.05%
2025-05-23	8.09	8.37	7.53	7.82	7.82	qfq	71,332,940	564,625,113	-5.44%
2025-05-22	7.77	8.58	7.63	8.27	8.27	qfq	75,663,921	617,277,859	4.42%
2025-05-21	7.62	7.96	7.43	7.92	7.92	qfq	60,381,428	462,183,831	4.62%
2025-05-20	7.25	7.62	7.19	7.57	7.57	qfq	51,427,522	385,280,577	4.41%
2025-05-19	7.37	7.43	7.06	7.25	7.25	qfq	25,162,940	181,553,709	-0.82%
2025-05-16	7.00	7.45	7.00	7.31	7.31	qfq	46,471,000	341,019,919	3.84%
2025-05-15	7.12	7.19	7.00	7.04	7.04	qfq	22,258,300	157,455,112	-1.68%
2025-05-14	7.17	7.29	7.12	7.16	7.16	qfq	24,106,800	173,097,003	-0.69%
2025-05-13	7.29	7.53	7.17	7.21	7.21	qfq	28,931,700	211,016,189	0.14%
2025-05-12	7.27	7.30	7.11	7.20	7.20	qfq	29,741,788	214,551,025	1.27%
2025-05-09	7.36	7.40	7.10	7.11	7.11	qfq	30,958,949	221,585,152	-3.27%
2025-05-08	7.24	7.50	7.14	7.35	7.35	qfq	48,337,300	356,035,393	0.96%
2025-05-07	7.20	7.55	7.01	7.28	7.28	qfq	63,421,300	457,655,641	3.12%
2025-05-06	6.81	7.06	6.81	7.06	7.06	qfq	31,282,404	218,847,712	4.28%
2025-04-30	6.76	6.85	6.67	6.77	6.77	qfq	28,610,242	193,032,798	1.80%
2025-04-29	6.38	6.89	6.37	6.65	6.65	qfq	35,336,642	235,777,391	2.78%
2025-04-28	6.65	6.70	6.39	6.47	6.47	qfq	24,806,253	161,630,312	-1.67%
2025-04-25	6.75	6.81	6.56	6.58	6.58	qfq	24,366,300	162,043,133	-1.20%
2025-04-24	6.90	6.90	6.62	6.66	6.66	qfq	36,715,200	246,394,165	-4.45%
2025-04-23	6.78	7.06	6.71	6.97	6.97	qfq	50,666,355	349,898,483	3.41%
2025-04-22	6.98	7.01	6.71	6.74	6.74	qfq	37,429,520	253,824,757	-2.88%
2025-04-21	6.73	7.02	6.73	6.94	6.94	qfq	56,483,053	388,723,003	0.14%
2025-04-18	6.51	7.21	6.50	6.93	6.93	qfq	82,121,856	562,556,881	6.62%
2025-04-17	6.47	6.90	6.38	6.50	6.50	qfq	47,202,380	313,525,993	1.88%
2025-04-16	6.60	6.64	6.28	6.38	6.38	qfq	26,033,200	167,237,294	-4.06%
2025-04-15	6.85	6.86	6.55	6.65	6.65	qfq	27,305,360	181,731,864	-1.63%
2025-04-14	6.65	7.00	6.65	6.76	6.76	qfq	41,713,842	284,723,826	3.36%
2025-04-11	6.54	6.76	6.51	6.54	6.54	qfq	33,941,440	223,477,283	-1.21%
2025-04-10	6.76	6.89	6.60	6.62	6.62	qfq	55,714,291	375,593,357	0.46%
2025-04-09	6.14	6.76	5.57	6.59	6.59	qfq	78,612,300	489,126,298	6.63%
2025-04-08	5.81	6.55	5.81	6.18	6.18	qfq	93,314,123	582,039,246	9.77%
2025-04-07	6.33	6.54	5.63	5.63	5.63	qfq	65,367,169	390,114,182	-20.03%
2025-04-03	7.22	7.37	6.97	7.04	7.04	qfq	54,862,765	391,283,076	-5.50%
2025-04-02	7.87	7.97	7.38	7.45	7.45	qfq	62,385,917	473,182,323	-5.34%
2025-04-01	7.66	8.52	7.63	7.87	7.87	qfq	76,526,806	610,189,130	4.52%
2025-03-31	7.68	7.95	7.28	7.53	7.53	qfq	61,961,554	465,846,114	-4.08%
2025-03-28	8.33	8.59	7.77	7.85	7.85	qfq	82,438,399	673,335,024	-11.10%
2025-03-27	8.25	8.85	7.70	8.83	8.83	qfq	115,590,809	937,363,888	3.27%
2025-03-26	8.82	9.34	8.53	8.55	8.55	qfq	103,506,402	915,304,933	-5.52%
2025-03-25	9.59	10.13	8.88	9.05	9.05	qfq	116,592,039	1,108,157,453	-13.15%
2025-03-24	9.00	10.45	8.45	10.42	10.42	qfq	157,740,144	1,495,170,036	8.65%
2025-03-21	8.15	9.59	8.01	9.59	9.59	qfq	177,640,755	1,583,450,074	20.03%
2025-03-20	6.57	7.99	6.56	7.99	7.99	qfq	95,618,455	725,603,739	19.97%
2025-03-19	6.63	7.01	6.52	6.66	6.66	qfq	40,800,704	275,317,267	-2.20%
2025-03-18	6.46	7.00	6.41	6.81	6.81	qfq	51,165,211	341,567,513	2.87%
2025-03-17	6.70	7.18	6.53	6.62	6.62	qfq	68,483,557	470,860,591	1.69%
2025-03-14	6.28	6.77	6.14	6.51	6.51	qfq	52,777,404	337,997,856	3.33%
2025-03-13	5.84	6.34	5.75	6.30	6.30	qfq	34,147,704	207,891,800	7.51%
2025-03-12	5.79	5.99	5.75	5.86	5.86	qfq	11,912,886	69,854,000	1.56%
2025-03-11	5.76	5.79	5.70	5.77	5.77	qfq	6,631,464	38,066,948	-0.35%
2025-03-10	5.86	5.87	5.76	5.79	5.79	qfq	6,652,542	38,625,618	-1.19%
2025-03-07	5.81	5.90	5.79	5.86	5.86	qfq	10,334,138	60,401,752	0.34%
2025-03-06	5.83	5.90	5.72	5.84	5.84	qfq	12,292,138	71,445,715	-0.17%
2025-03-05	5.78	5.89	5.64	5.85	5.85	qfq	11,656,717	67,097,790	1.04%
2025-03-04	5.90	5.90	5.75	5.79	5.79	qfq	12,993,800	75,310,869	-2.20%
2025-03-03	5.95	6.07	5.80	5.92	5.92	qfq	23,198,612	137,046,926	-1.99%
2025-02-28	5.72	6.33	5.70	6.04	6.04	qfq	34,699,704	208,484,304	5.41%
2025-02-27	5.78	5.78	5.65	5.73	5.73	qfq	5,552,000	31,644,807	-0.69%
2025-02-26	5.69	5.80	5.69	5.77	5.77	qfq	6,425,500	36,986,980	1.23%
2025-02-25	5.62	5.77	5.58	5.70	5.70	qfq	7,141,857	40,715,539	0.35%
2025-02-24	5.62	5.71	5.55	5.68	5.68	qfq	8,430,500	47,483,437	1.07%
2025-02-21	5.69	5.69	5.57	5.62	5.62	qfq	9,273,600	52,033,632	-1.40%
2025-02-20	5.77	5.78	5.67	5.70	5.70	qfq	5,932,180	33,850,977	-0.70%
2025-02-19	5.64	5.74	5.59	5.74	5.74	qfq	7,307,590	41,606,060	2.32%
2025-02-18	5.70	5.79	5.59	5.61	5.61	qfq	9,598,700	54,520,884	-1.41%
2025-02-17	5.55	5.80	5.52	5.69	5.69	qfq	8,501,200	48,071,718	2.71%
2025-02-14	5.62	5.69	5.52	5.54	5.54	qfq	5,368,800	29,916,680	-1.42%
2025-02-13	5.74	5.74	5.61	5.62	5.62	qfq	5,673,340	32,146,393	-2.09%
2025-02-12	5.73	5.78	5.66	5.74	5.74	qfq	6,399,222	36,530,656	0.70%
2025-02-11	5.80	5.80	5.68	5.70	5.70	qfq	5,371,560	30,675,613	-1.72%
2025-02-10	5.70	5.80	5.69	5.80	5.80	qfq	6,588,520	37,833,849	1.93%
2025-02-07	5.70	5.78	5.62	5.69	5.69	qfq	8,106,500	46,200,596	0.00%
2025-02-06	5.53	5.77	5.44	5.69	5.69	qfq	10,743,200	60,337,352	2.71%
2025-02-05	5.40	5.60	5.26	5.54	5.54	qfq	10,911,302	59,786,451	1.28%
2025-01-27	5.40	6.00	5.40	5.47	5.47	qfq	15,363,482	86,931,390	0.18%
2025-01-24	5.42	5.48	5.32	5.46	5.46	qfq	4,775,597	25,852,459	0.55%
2025-01-23	5.57	5.62	5.42	5.43	5.43	qfq	4,787,596	26,468,357	-0.91%
2025-01-22	5.65	5.67	5.45	5.48	5.48	qfq	6,309,240	34,974,235	-3.18%
2025-01-21	5.73	5.75	5.58	5.66	5.66	qfq	6,990,700	39,430,295	-1.05%
2025-01-20	5.90	5.94	5.68	5.72	5.72	qfq	11,372,402	65,686,681	-3.70%
2025-01-17	5.90	6.02	5.85	5.94	5.94	qfq	8,309,175	49,197,316	-0.50%
2025-01-16	5.85	6.07	5.83	5.97	5.97	qfq	14,537,537	86,710,418	2.40%
2025-01-15	5.82	5.85	5.72	5.83	5.83	qfq	6,204,520	35,903,974	0.17%
2025-01-14	5.67	5.86	5.67	5.82	5.82	qfq	8,771,490	50,595,385	2.46%
2025-01-13	5.58	5.80	5.58	5.68	5.68	qfq	7,319,585	41,545,834	0.71%
2025-01-10	5.76	5.83	5.62	5.64	5.64	qfq	12,711,015	72,772,285	-1.74%
2025-01-09	5.58	5.86	5.50	5.74	5.74	qfq	14,893,747	85,125,467	3.05%
2025-01-08	5.28	5.86	5.27	5.57	5.57	qfq	19,174,027	106,058,594	5.69%
2025-01-07	5.15	5.28	5.14	5.27	5.27	qfq	4,501,195	23,414,885	2.73%
2025-01-06	5.10	5.17	4.86	5.13	5.13	qfq	5,685,157	28,712,913	0.59%
2025-01-03	5.32	5.33	5.10	5.10	5.10	qfq	5,618,381	29,192,604	-3.41%
2025-01-02	5.38	5.49	5.23	5.28	5.28	qfq	6,070,764	32,627,630	-1.86%
2024-12-31	5.47	5.59	5.33	5.38	5.38	qfq	5,698,010	31,157,754	-1.10%
2024-12-30	5.61	5.64	5.41	5.44	5.44	qfq	5,786,520	31,566,910	-2.68%
2024-12-27	5.49	5.64	5.45	5.59	5.59	qfq	5,154,700	28,814,764	2.38%
2024-12-26	5.41	5.59	5.40	5.46	5.46	qfq	5,640,400	31,012,176	1.30%
2024-12-25	5.58	5.59	5.33	5.39	5.39	qfq	6,205,259	33,533,769	-3.41%
2024-12-24	5.60	5.66	5.52	5.58	5.58	qfq	5,347,470	29,849,218	1.27%
2024-12-23	5.94	5.94	5.50	5.51	5.51	qfq	10,392,995	58,609,383	-6.45%
2024-12-20	5.82	5.94	5.77	5.89	5.89	qfq	7,750,956	45,536,985	1.20%
2024-12-19	5.84	5.85	5.69	5.82	5.82	qfq	7,195,785	41,526,281	-0.51%
2024-12-18	5.89	5.96	5.74	5.85	5.85	qfq	7,663,400	44,946,056	-0.68%
2024-12-17	6.30	6.31	5.86	5.89	5.89	qfq	14,725,940	88,536,910	-6.51%
2024-12-16	6.34	6.43	6.24	6.30	6.30	qfq	6,442,900	40,757,503	-0.79%
2024-12-13	6.57	6.64	6.33	6.35	6.35	qfq	11,706,540	75,333,972	-3.93%
2024-12-12	6.60	6.68	6.54	6.61	6.61	qfq	8,204,780	54,171,018	-0.30%
2024-12-11	6.50	6.65	6.45	6.63	6.63	qfq	8,727,100	57,317,623	2.16%
2024-12-10	6.63	6.68	6.45	6.49	6.49	qfq	11,757,700	77,075,553	0.62%
2024-12-09	6.52	6.61	6.38	6.45	6.45	qfq	8,461,200	54,815,669	-1.68%
2024-12-06	6.49	6.59	6.43	6.56	6.56	qfq	9,442,200	61,615,696	1.08%
2024-12-05	6.33	6.54	6.33	6.49	6.49	qfq	7,779,980	50,229,059	1.72%
2024-12-04	6.41	6.51	6.35	6.38	6.38	qfq	9,348,490	60,053,450	-1.24%
2024-12-03	6.49	6.50	6.35	6.46	6.46	qfq	7,661,330	49,252,912	0.47%
2024-12-02	6.20	6.45	6.18	6.43	6.43	qfq	13,642,985	86,662,379	4.21%
2024-11-29	6.20	6.28	6.09	6.17	6.17	qfq	9,414,800	58,213,348	-0.96%
2024-11-28	6.22	6.35	6.20	6.23	6.23	qfq	9,495,820	59,583,408	-0.32%
2024-11-27	6.21	6.31	5.96	6.25	6.25	qfq	11,265,464	68,516,256	0.00%
2024-11-26	6.29	6.56	6.21	6.25	6.25	qfq	8,866,000	56,122,333	-0.16%
2024-11-25	6.09	6.28	6.06	6.26	6.26	qfq	8,818,240	54,571,935	3.13%
2024-11-22	6.39	6.46	6.06	6.07	6.07	qfq	10,740,060	67,089,042	-4.86%
2024-11-21	6.40	6.44	6.27	6.38	6.38	qfq	7,352,460	46,699,732	-0.16%
2024-11-20	6.22	6.45	6.20	6.39	6.39	qfq	8,048,500	51,261,374	2.57%
2024-11-19	6.13	6.24	6.05	6.23	6.23	qfq	8,791,305	54,002,077	1.47%
2024-11-18	6.52	6.58	6.10	6.14	6.14	qfq	15,568,200	97,631,382	-5.83%
2024-11-15	6.58	6.90	6.48	6.52	6.52	qfq	18,214,700	121,545,262	-1.66%
2024-11-14	6.45	6.85	6.38	6.63	6.63	qfq	28,239,393	188,660,430	2.79%
2024-11-13	6.48	6.53	6.33	6.45	6.45	qfq	6,852,900	43,961,732	-0.62%
2024-11-12	6.65	6.71	6.39	6.49	6.49	qfq	13,046,460	85,208,598	-2.26%
2024-11-11	6.52	6.69	6.51	6.64	6.64	qfq	11,596,602	76,633,263	1.37%
2024-11-08	6.60	6.75	6.48	6.55	6.55	qfq	14,795,425	97,394,989	-0.76%
2024-11-07	6.36	6.70	6.30	6.60	6.60	qfq	21,988,405	143,358,375	1.85%
2024-11-06	6.16	6.52	6.06	6.48	6.48	qfq	20,959,585	132,265,341	5.37%
2024-11-05	5.99	6.22	5.99	6.15	6.15	qfq	11,127,060	68,184,764	3.02%
2024-11-04	5.89	5.98	5.87	5.97	5.97	qfq	6,300,260	37,296,886	1.02%
2024-11-01	6.11	6.21	5.90	5.91	5.91	qfq	11,657,973	70,147,015	-3.11%
2024-10-31	5.97	6.13	5.97	6.10	6.10	qfq	12,890,860	78,073,129	2.01%
2024-10-30	6.24	6.28	5.89	5.98	5.98	qfq	20,294,510	122,362,483	-5.68%
2024-10-29	6.74	6.75	6.28	6.34	6.34	qfq	20,431,364	132,092,303	-5.93%
2024-10-28	6.44	6.95	6.40	6.74	6.74	qfq	23,711,615	158,259,301	5.81%
2024-10-25	6.35	6.39	6.21	6.37	6.37	qfq	9,559,100	60,521,147	0.79%
2024-10-24	6.37	6.57	6.30	6.32	6.32	qfq	11,409,600	73,108,695	-1.71%
2024-10-23	6.37	6.46	6.27	6.43	6.43	qfq	12,956,454	82,478,780	0.78%
2024-10-22	6.19	6.55	6.18	6.38	6.38	qfq	20,517,282	131,371,262	3.24%
2024-10-21	5.95	6.21	5.95	6.18	6.18	qfq	15,315,139	93,141,814	4.04%
2024-10-18	5.77	6.03	5.77	5.94	5.94	qfq	10,001,351	58,982,297	1.89%
2024-10-17	6.00	6.06	5.83	5.83	5.83	qfq	8,436,828	50,099,934	-1.52%
2024-10-16	5.90	6.07	5.85	5.92	5.92	qfq	9,761,202	58,186,166	-1.66%
2024-10-15	6.13	6.20	6.01	6.02	6.02	qfq	10,137,457	61,668,198	-2.75%
2024-10-14	6.05	6.20	5.90	6.19	6.19	qfq	12,812,411	77,682,371	0.65%
2024-10-11	6.08	6.35	5.94	6.15	6.15	qfq	15,568,354	96,017,207	0.33%
2024-10-10	5.96	6.49	5.77	6.13	6.13	qfq	16,864,863	103,020,330	3.90%
2024-10-09	6.40	6.49	5.84	5.90	5.90	qfq	21,689,040	134,020,901	-13.87%
2024-10-08	7.18	7.22	6.38	6.85	6.85	qfq	33,427,119	225,779,546	10.84%
2024-09-30	5.75	6.38	5.72	6.18	6.18	qfq	24,590,120	146,893,552	11.35%
2024-09-27	5.42	5.68	5.38	5.55	5.55	qfq	15,209,300	83,552,712	3.35%
2024-09-26	5.31	5.37	5.24	5.37	5.37	qfq	6,856,900	36,379,031	1.32%
2024-09-25	5.24	5.37	5.22	5.30	5.30	qfq	6,947,500	36,669,616	1.73%
2024-09-24	5.12	5.23	5.11	5.21	5.21	qfq	5,898,800	30,528,328	1.17%
2024-09-23	5.23	5.24	5.11	5.15	5.15	qfq	4,754,720	24,489,529	-1.53%
2024-09-20	5.14	5.25	5.09	5.23	5.23	qfq	5,751,300	29,809,548	1.16%
2024-09-19	5.13	5.21	5.09	5.17	5.17	qfq	6,025,860	31,059,919	1.17%
2024-09-18	5.12	5.18	4.98	5.11	5.11	qfq	6,153,000	31,181,959	-1.73%
2024-09-13	5.35	5.35	5.09	5.20	5.20	qfq	9,878,300	51,046,215	-1.33%
2024-09-12	5.31	5.45	5.19	5.27	5.27	qfq	12,505,800	66,423,815	1.35%
2024-09-11	5.19	5.31	5.09	5.20	5.20	qfq	17,481,219	90,604,732	-4.94%
2024-09-10	5.22	5.98	5.22	5.47	5.47	qfq	27,312,956	150,693,493	7.05%
2024-09-09	5.20	5.34	4.99	5.11	5.11	qfq	12,981,922	67,262,058	3.23%
2024-09-06	5.02	5.02	4.88	4.95	4.95	qfq	7,575,565	37,344,717	-2.94%
2024-09-05	4.74	5.39	4.71	5.10	5.10	qfq	13,613,643	69,305,775	8.97%
2024-09-04	4.78	4.78	4.68	4.68	4.68	qfq	2,767,640	13,051,720	-2.30%
2024-09-03	4.85	4.88	4.77	4.79	4.79	qfq	2,288,400	11,026,759	-0.83%
2024-09-02	4.92	4.98	4.82	4.83	4.83	qfq	1,898,000	9,295,466	-2.42%
2024-08-30	4.88	5.00	4.84	4.95	4.95	qfq	2,460,100	12,166,175	1.64%
2024-08-29	4.87	4.90	4.80	4.87	4.87	qfq	2,028,900	9,842,237	0.00%
2024-08-28	4.80	4.90	4.75	4.87	4.87	qfq	1,785,900	8,627,159	1.25%
2024-08-27	4.92	4.99	4.79	4.81	4.81	qfq	2,558,100	12,482,084	-2.24%
2024-08-26	4.83	4.95	4.82	4.92	4.92	qfq	2,957,300	14,514,747	1.86%
2024-08-23	4.93	4.96	4.82	4.83	4.83	qfq	1,883,800	9,156,687	-2.03%
2024-08-22	4.94	4.99	4.90	4.93	4.93	qfq	1,231,620	6,086,759	-0.80%
2024-08-21	5.01	5.05	4.95	4.97	4.97	qfq	1,318,900	6,572,138	-0.60%
2024-08-20	5.13	5.17	4.99	5.00	5.00	qfq	2,254,600	11,368,883	-2.72%
2024-08-19	5.11	5.19	5.08	5.14	5.14	qfq	1,599,400	8,222,142	0.19%
2024-08-16	5.19	5.24	5.12	5.13	5.13	qfq	1,817,700	9,413,438	-1.54%
2024-08-15	5.12	5.21	5.05	5.21	5.21	qfq	3,217,000	16,538,418	0.97%
2024-08-14	5.19	5.23	5.14	5.16	5.16	qfq	4,330,400	22,435,666	-1.53%
2024-08-13	5.15	5.38	5.07	5.24	5.24	qfq	7,169,040	37,608,792	2.14%
2024-08-12	5.20	5.20	5.00	5.13	5.13	qfq	2,355,600	11,915,284	0.39%
2024-08-09	5.08	5.18	5.08	5.11	5.11	qfq	1,934,000	9,927,462	0.59%
2024-08-08	5.05	5.11	5.05	5.08	5.08	qfq	1,490,500	7,576,115	-0.20%
2024-08-07	5.13	5.14	5.04	5.09	5.09	qfq	1,595,620	8,129,057	0.39%
2024-08-06	5.06	5.14	5.01	5.07	5.07	qfq	2,290,300	11,592,873	0.40%
2024-08-05	5.10	5.25	5.05	5.05	5.05	qfq	3,689,600	18,913,085	-1.75%
2024-08-02	5.15	5.20	5.10	5.14	5.14	qfq	1,705,000	8,793,302	-0.77%
2024-08-01	5.25	5.33	5.14	5.18	5.18	qfq	3,329,000	17,345,748	-1.33%
2024-07-31	5.17	5.28	5.14	5.25	5.25	qfq	3,764,720	19,676,578	2.14%
2024-07-30	5.12	5.16	5.08	5.14	5.14	qfq	1,082,300	5,550,023	0.39%
2024-07-29	5.15	5.16	5.06	5.12	5.12	qfq	1,982,300	10,157,710	0.59%
2024-07-26	4.93	5.10	4.93	5.09	5.09	qfq	2,534,900	12,799,878	2.62%
2024-07-25	4.96	5.02	4.90	4.96	4.96	qfq	1,779,700	8,823,019	0.00%
2024-07-24	4.92	5.00	4.88	4.96	4.96	qfq	2,437,700	12,007,363	-0.20%
2024-07-23	5.00	5.12	4.95	4.97	4.97	qfq	3,499,600	17,645,640	-0.80%
2024-07-22	5.00	5.04	4.95	5.01	5.01	qfq	2,350,800	11,736,278	0.20%
2024-07-19	4.91	5.07	4.85	5.00	5.00	qfq	2,715,063	13,419,154	0.40%
2024-07-18	5.14	5.24	4.90	4.98	4.98	qfq	4,249,901	21,215,181	-2.92%
2024-07-17	5.02	5.31	5.00	5.13	5.13	qfq	6,758,506	34,760,340	2.40%
2024-07-16	5.02	5.02	4.93	5.01	5.01	qfq	1,563,900	7,766,253	0.20%
2024-07-15	5.08	5.13	4.94	5.00	5.00	qfq	1,931,700	9,661,994	-2.53%
2024-07-12	5.31	5.31	5.02	5.13	5.13	qfq	3,918,520	20,151,973	-2.47%
2024-07-11	5.09	5.35	5.00	5.26	5.26	qfq	4,769,220	24,781,059	5.84%
2024-07-10	5.07	5.11	4.94	4.97	4.97	qfq	2,007,400	10,073,327	-2.17%
2024-07-09	5.02	5.11	4.78	5.08	5.08	qfq	3,887,280	19,191,474	1.80%
2024-07-08	5.24	5.30	4.98	4.99	4.99	qfq	3,756,800	19,142,178	-5.13%
2024-07-05	5.18	5.27	5.13	5.26	5.26	qfq	2,237,900	11,698,423	1.35%
2024-07-04	5.41	5.41	5.16	5.19	5.19	qfq	2,950,100	15,454,106	-3.53%
2024-07-03	5.54	5.56	5.36	5.38	5.38	qfq	3,040,400	16,547,329	-2.36%
2024-07-02	5.50	5.60	5.46	5.51	5.51	qfq	2,478,400	13,735,541	0.00%
2024-07-01	5.39	5.51	5.32	5.51	5.51	qfq	3,090,100	16,746,345	2.99%
2024-06-28	5.34	5.42	5.26	5.35	5.35	qfq	2,220,400	11,918,638	0.94%
2024-06-27	5.34	5.40	5.29	5.30	5.30	qfq	1,734,400	9,260,826	-1.12%
2024-06-26	5.20	5.38	5.18	5.36	5.36	qfq	1,731,800	9,183,307	2.10%
2024-06-25	5.21	5.28	5.17	5.25	5.25	qfq	1,340,500	7,037,946	0.38%
2024-06-24	5.30	5.32	5.12	5.23	5.23	qfq	2,878,200	14,971,076	-1.51%
2024-06-21	5.30	5.35	5.27	5.31	5.31	qfq	1,159,402	6,165,256	-0.19%
2024-06-20	5.40	5.45	5.30	5.32	5.32	qfq	2,727,302	14,545,718	-1.48%
2024-06-19	5.46	5.52	5.40	5.40	5.40	qfq	2,602,204	14,206,678	-1.10%
2024-06-18	5.36	5.48	5.33	5.46	5.46	qfq	2,080,402	11,288,548	2.06%
2024-06-17	5.37	5.42	5.33	5.35	5.35	qfq	1,725,420	9,250,501	-0.56%
2024-06-14	5.41	5.41	5.31	5.38	5.38	qfq	1,541,902	8,267,047	-0.55%
2024-06-13	5.46	5.52	5.31	5.41	5.41	qfq	3,429,400	18,525,417	-1.10%
2024-06-12	5.44	5.50	5.41	5.47	5.47	qfq	2,423,900	13,253,787	0.00%
2024-06-11	5.43	5.51	5.35	5.47	5.47	qfq	3,953,460	21,492,426	1.30%
2024-06-07	5.38	5.50	5.32	5.40	5.40	qfq	3,016,500	16,306,694	2.08%
2024-06-06	5.52	5.64	5.24	5.29	5.29	qfq	4,807,912	25,874,483	-4.68%
2024-06-05	5.68	5.68	5.52	5.55	5.55	qfq	2,931,800	16,347,897	-2.29%
2024-06-04	5.75	5.75	5.61	5.68	5.68	qfq	4,146,600	23,441,141	-2.07%
2024-06-03	5.83	5.92	5.74	5.80	5.80	qfq	5,024,800	29,352,736	0.00%
2024-05-31	5.78	5.90	5.69	5.80	5.80	qfq	4,466,300	25,820,051	1.05%
2024-05-30	5.77	5.85	5.64	5.74	5.74	qfq	5,004,400	28,704,163	-2.05%
2024-05-29	5.80	5.91	5.72	5.86	5.86	qfq	4,357,920	25,381,755	0.34%
2024-05-28	5.67	5.94	5.63	5.84	5.84	qfq	5,299,600	30,763,257	2.46%
2024-05-27	5.63	5.72	5.60	5.70	5.70	qfq	2,647,100	14,984,676	1.06%
2024-05-24	5.71	5.77	5.63	5.64	5.64	qfq	2,945,600	16,754,817	-1.91%
2024-05-23	5.90	5.90	5.72	5.75	5.75	qfq	3,627,220	20,939,052	-2.21%
2024-05-22	5.89	5.96	5.83	5.88	5.88	qfq	5,376,120	31,611,647	-0.34%
2024-05-21	6.01	6.03	5.85	5.90	5.90	qfq	6,926,600	40,892,265	-2.64%
2024-05-20	5.76	6.13	5.75	6.06	6.06	qfq	13,366,400	79,858,476	5.21%
2024-05-17	5.78	5.78	5.68	5.76	5.76	qfq	2,497,100	14,289,538	0.35%
2024-05-16	5.82	5.84	5.71	5.74	5.74	qfq	3,718,100	21,358,566	-1.37%
2024-05-15	5.70	5.85	5.63	5.82	5.82	qfq	5,352,602	30,953,594	1.75%
2024-05-14	5.56	5.73	5.53	5.72	5.72	qfq	3,560,520	20,064,782	2.88%
2024-05-13	5.65	5.65	5.52	5.56	5.56	qfq	4,405,570	24,531,643	-1.94%
2024-05-10	5.74	5.79	5.63	5.67	5.67	qfq	3,587,658	20,419,681	-1.39%
2024-05-09	5.67	5.81	5.67	5.75	5.75	qfq	3,723,326	21,409,908	0.88%
2024-05-08	5.86	5.92	5.68	5.70	5.70	qfq	6,484,756	37,436,080	-3.23%
2024-05-07	5.84	5.94	5.81	5.89	5.89	qfq	6,676,826	39,202,321	0.68%
2024-05-06	5.82	5.87	5.75	5.85	5.85	qfq	8,004,784	46,537,999	0.34%
2024-04-30	5.78	6.03	5.62	5.83	5.83	qfq	10,452,358	60,624,643	0.00%
2024-04-29	5.62	5.84	5.47	5.83	5.83	qfq	9,599,708	54,570,328	1.75%
2024-04-26	5.66	5.74	5.55	5.73	5.73	qfq	8,072,754	45,579,870	1.24%
2024-04-25	5.61	5.75	5.56	5.66	5.66	qfq	7,496,200	42,503,225	0.18%
2024-04-24	5.64	5.71	5.54	5.65	5.65	qfq	7,986,662	44,891,922	0.36%
2024-04-23	5.58	5.79	5.53	5.63	5.63	qfq	12,394,810	70,023,210	0.00%
2024-04-22	5.94	6.06	5.61	5.63	5.63	qfq	23,623,688	135,572,067	-11.20%
2024-04-19	5.66	6.50	5.63	6.34	6.34	qfq	28,100,144	174,791,330	13.21%
2024-04-18	5.73	5.77	5.52	5.60	5.60	qfq	7,373,400	41,573,210	-2.44%
2024-04-17	5.25	5.75	5.25	5.74	5.74	qfq	8,556,406	48,061,033	10.81%
2024-04-16	5.82	5.86	5.16	5.18	5.18	qfq	12,521,286	66,992,028	-11.00%
2024-04-15	6.20	6.20	5.72	5.82	5.82	qfq	10,831,200	64,240,838	-7.18%
2024-04-12	6.28	6.47	6.21	6.27	6.27	qfq	7,435,600	47,206,415	0.32%
2024-04-11	6.14	6.38	6.01	6.25	6.25	qfq	5,943,200	37,179,416	1.13%
2024-04-10	6.34	6.38	6.11	6.18	6.18	qfq	5,396,562	33,576,778	-2.22%
2024-04-09	6.13	6.33	6.11	6.32	6.32	qfq	7,306,262	45,699,649	0.32%
2024-04-08	6.50	6.55	6.25	6.30	6.30	qfq	15,275,100	96,971,644	-4.98%
2024-04-03	6.38	6.65	6.37	6.63	6.63	qfq	13,242,900	86,337,400	2.95%
2024-04-02	6.30	6.51	6.30	6.44	6.44	qfq	8,791,246	56,751,241	1.74%
2024-04-01	6.35	6.41	6.24	6.33	6.33	qfq	6,851,200	43,093,789	-0.94%
2024-03-29	6.19	6.41	6.16	6.39	6.39	qfq	7,591,480	48,074,776	4.24%
2024-03-28	5.94	6.22	5.93	6.13	6.13	qfq	5,786,060	35,431,094	3.37%
2024-03-27	6.10	6.17	5.93	5.93	5.93	qfq	4,634,400	28,055,553	-3.26%
2024-03-26	6.22	6.25	6.01	6.13	6.13	qfq	8,761,880	53,664,189	-1.92%
2024-03-25	6.25	6.54	6.13	6.25	6.25	qfq	10,555,160	67,022,981	0.16%
2024-03-22	6.33	6.40	6.18	6.24	6.24	qfq	5,641,062	35,213,860	-1.89%
2024-03-21	6.40	6.41	6.23	6.36	6.36	qfq	5,107,700	32,328,638	-0.47%
2024-03-20	6.33	6.40	6.29	6.39	6.39	qfq	5,334,802	33,866,642	0.95%
2024-03-19	6.32	6.50	6.28	6.33	6.33	qfq	6,447,102	41,185,180	0.16%
2024-03-18	6.13	6.32	6.10	6.32	6.32	qfq	6,083,300	37,891,833	3.27%
2024-03-15	6.00	6.12	6.00	6.12	6.12	qfq	4,674,460	28,368,691	0.99%
2024-03-14	6.04	6.13	5.98	6.06	6.06	qfq	4,803,800	29,163,482	0.33%
2024-03-13	6.05	6.09	6.00	6.04	6.04	qfq	4,375,920	26,447,048	-0.17%
2024-03-12	6.03	6.08	5.96	6.05	6.05	qfq	5,864,300	35,319,885	1.51%
2024-03-11	5.97	6.03	5.87	5.96	5.96	qfq	4,773,302	28,397,594	-0.33%
2024-03-08	5.87	6.00	5.87	5.98	5.98	qfq	4,691,900	27,858,692	1.87%
2024-03-07	5.82	6.01	5.78	5.87	5.87	qfq	7,122,000	42,102,245	1.38%
2024-03-06	5.69	5.87	5.69	5.79	5.79	qfq	4,798,540	27,820,685	0.87%
2024-03-05	5.86	5.89	5.70	5.74	5.74	qfq	4,936,340	28,589,136	-2.88%
2024-03-04	5.83	5.93	5.70	5.91	5.91	qfq	6,807,300	39,718,963	0.51%
2024-03-01	5.82	5.92	5.71	5.88	5.88	qfq	7,990,840	46,549,231	2.80%
2024-02-29	5.40	5.76	5.40	5.72	5.72	qfq	9,175,500	51,943,264	4.00%
2024-02-28	6.07	6.17	5.48	5.50	5.50	qfq	13,582,300	78,701,102	-9.69%
2024-02-27	5.93	6.16	5.81	6.09	6.09	qfq	8,472,920	51,133,915	2.01%
2024-02-26	5.73	6.08	5.73	5.97	5.97	qfq	11,269,200	66,591,646	5.48%
2024-02-23	5.51	5.68	5.47	5.66	5.66	qfq	7,888,900	43,981,103	3.10%
2024-02-22	5.47	5.59	5.38	5.49	5.49	qfq	8,384,600	45,866,852	1.10%
2024-02-21	5.30	5.62	5.28	5.43	5.43	qfq	6,848,517	37,577,953	1.50%
2024-02-20	5.30	5.42	5.22	5.35	5.35	qfq	6,022,139	32,114,276	0.56%
2024-02-19	5.15	5.43	5.12	5.32	5.32	qfq	12,903,452	68,447,227	3.70%
2024-02-08	4.58	5.14	4.49	5.13	5.13	qfq	14,176,461	68,721,839	13.75%
2024-02-07	4.80	4.82	4.38	4.51	4.51	qfq	12,979,117	59,478,364	-4.25%
2024-02-06	4.48	4.84	4.16	4.71	4.71	qfq	16,372,046	73,135,418	1.07%
2024-02-05	5.27	5.36	4.58	4.66	4.66	qfq	15,884,540	76,059,420	-13.06%
2024-02-02	5.81	5.84	5.13	5.36	5.36	qfq	14,449,000	78,891,899	-8.06%
2024-02-01	5.99	6.01	5.62	5.83	5.83	qfq	10,314,665	59,822,810	-2.35%
2024-01-31	6.21	6.31	5.97	5.97	5.97	qfq	9,979,710	60,805,690	-4.63%
2024-01-30	6.50	6.53	6.24	6.26	6.26	qfq	5,426,100	34,616,492	-2.95%
2024-01-29	6.87	6.88	6.40	6.45	6.45	qfq	7,044,800	46,456,501	-6.11%
2024-01-26	6.66	6.94	6.66	6.87	6.87	qfq	8,900,998	60,954,394	4.41%
2024-01-25	6.50	6.58	6.36	6.58	6.58	qfq	6,156,460	40,001,349	2.17%
2024-01-24	6.33	6.53	6.17	6.44	6.44	qfq	8,261,400	52,579,619	2.22%
2024-01-23	6.20	6.38	6.15	6.30	6.30	qfq	8,008,074	50,171,476	-0.63%
2024-01-22	6.88	6.88	6.30	6.34	6.34	qfq	8,955,800	58,968,993	-7.45%
2024-01-19	7.15	7.15	6.83	6.85	6.85	qfq	6,263,400	43,538,076	-4.46%
2024-01-18	7.21	7.23	6.86	7.17	7.17	qfq	9,930,300	69,691,149	-0.97%
2024-01-17	7.35	7.42	7.23	7.24	7.24	qfq	3,880,100	28,380,195	-1.90%
2024-01-16	7.39	7.41	7.27	7.38	7.38	qfq	3,835,487	28,140,909	0.14%
2024-01-15	7.39	7.48	7.30	7.37	7.37	qfq	4,078,561	30,094,623	-0.41%
2024-01-12	7.39	7.51	7.37	7.40	7.40	qfq	5,120,200	38,108,037	-0.27%
2024-01-11	7.29	7.42	7.26	7.42	7.42	qfq	3,364,600	24,741,503	1.37%
2024-01-10	7.35	7.43	7.27	7.32	7.32	qfq	4,713,722	34,610,180	-1.08%
2024-01-09	7.44	7.52	7.33	7.40	7.40	qfq	5,716,100	42,413,881	0.54%
2024-01-08	7.51	7.55	7.36	7.36	7.36	qfq	3,480,400	25,901,618	-1.87%
2024-01-05	7.66	7.74	7.48	7.50	7.50	qfq	5,283,600	40,048,258	-2.47%
2024-01-04	7.64	7.72	7.64	7.69	7.69	qfq	3,580,800	27,483,622	0.65%
2024-01-03	7.66	7.71	7.60	7.64	7.64	qfq	4,822,600	36,889,218	-0.65%
2024-01-02	7.64	7.72	7.60	7.69	7.69	qfq	5,850,722	44,924,566	0.65%
2023-12-29	7.49	7.66	7.39	7.64	7.64	qfq	8,195,100	61,984,611	2.41%
2023-12-28	7.34	7.56	7.19	7.46	7.46	qfq	8,312,500	61,266,401	1.08%
2023-12-27	7.21	7.38	7.19	7.38	7.38	qfq	5,181,100	37,843,309	2.22%
2023-12-26	7.37	7.37	7.21	7.22	7.22	qfq	3,730,700	27,107,673	-2.04%
2023-12-25	7.49	7.49	7.22	7.37	7.37	qfq	7,488,900	54,899,613	-1.07%
2023-12-22	7.50	7.55	7.38	7.45	7.45	qfq	5,147,100	38,412,809	-0.13%
2023-12-21	7.38	7.48	7.30	7.46	7.46	qfq	5,972,300	44,118,334	0.67%
2023-12-20	7.43	7.61	7.39	7.41	7.41	qfq	6,249,500	46,832,564	0.14%
2023-12-19	7.39	7.43	7.28	7.40	7.40	qfq	5,457,337	40,163,310	0.00%
2023-12-18	7.45	7.51	7.38	7.40	7.40	qfq	3,960,100	29,461,094	-0.67%
2023-12-15	7.51	7.53	7.40	7.45	7.45	qfq	4,977,100	37,124,526	-0.40%
2023-12-14	7.46	7.56	7.44	7.48	7.48	qfq	4,068,200	30,519,721	0.67%
2023-12-13	7.41	7.52	7.37	7.43	7.43	qfq	5,517,600	41,098,261	0.27%
2023-12-12	7.41	7.46	7.36	7.41	7.41	qfq	2,708,500	20,062,355	-0.40%
2023-12-11	7.23	7.46	7.23	7.44	7.44	qfq	6,606,100	48,474,062	2.20%
2023-12-08	7.46	7.53	7.26	7.28	7.28	qfq	6,656,200	49,050,658	-2.41%
2023-12-07	7.44	7.52	7.31	7.46	7.46	qfq	7,329,100	54,356,055	0.13%
2023-12-06	7.43	7.49	7.37	7.45	7.45	qfq	5,200,200	38,754,014	0.27%
2023-12-05	7.60	7.64	7.40	7.43	7.43	qfq	7,001,268	52,484,201	-2.75%
2023-12-04	7.68	7.72	7.60	7.64	7.64	qfq	5,443,720	41,668,345	-0.13%
2023-12-01	7.64	7.70	7.54	7.65	7.65	qfq	5,954,049	45,528,884	0.39%
2023-11-30	7.64	7.69	7.51	7.62	7.62	qfq	5,894,600	44,823,850	-0.39%
2023-11-29	7.62	7.72	7.60	7.65	7.65	qfq	5,249,439	40,134,918	0.26%
2023-11-28	7.43	7.63	7.43	7.63	7.63	qfq	6,220,302	47,084,595	1.73%
2023-11-27	7.45	7.61	7.41	7.50	7.50	qfq	5,375,402	40,420,421	0.13%
2023-11-24	7.59	7.65	7.46	7.49	7.49	qfq	6,784,505	51,028,456	-1.19%
2023-11-23	7.55	7.68	7.55	7.58	7.58	qfq	6,631,327	50,423,510	0.00%
2023-11-22	7.85	8.03	7.55	7.58	7.58	qfq	14,688,005	113,387,675	-2.19%
2023-11-21	7.69	8.02	7.65	7.75	7.75	qfq	17,722,544	138,547,407	1.04%
2023-11-20	7.58	7.69	7.49	7.67	7.67	qfq	6,676,700	50,819,491	1.99%
2023-11-17	7.50	7.57	7.32	7.52	7.52	qfq	7,153,140	53,302,152	0.13%
2023-11-16	7.49	7.60	7.47	7.51	7.51	qfq	5,556,500	41,886,609	0.27%
2023-11-15	7.57	7.58	7.44	7.49	7.49	qfq	4,573,222	34,275,819	-0.13%
2023-11-14	7.50	7.57	7.38	7.50	7.50	qfq	6,398,900	47,941,153	0.27%
2023-11-13	7.39	7.52	7.29	7.48	7.48	qfq	8,759,000	64,990,023	1.77%
2023-11-10	7.21	7.40	7.21	7.35	7.35	qfq	6,341,900	46,413,139	1.52%
2023-11-09	7.34	7.35	7.21	7.24	7.24	qfq	5,276,342	38,281,115	-0.96%
2023-11-08	7.30	7.37	7.20	7.31	7.31	qfq	7,153,700	52,239,464	-0.14%
2023-11-07	7.20	7.34	7.16	7.32	7.32	qfq	7,778,902	56,641,869	1.67%
2023-11-06	7.19	7.26	7.14	7.20	7.20	qfq	5,011,402	36,004,189	0.28%
2023-11-03	7.09	7.24	7.08	7.18	7.18	qfq	6,977,544	50,013,497	1.70%
2023-11-02	7.10	7.15	7.03	7.06	7.06	qfq	4,020,922	28,437,610	-0.56%
2023-11-01	7.12	7.15	7.05	7.10	7.10	qfq	5,573,100	39,517,429	0.14%
2023-10-31	7.17	7.18	7.05	7.09	7.09	qfq	4,135,800	29,352,499	-0.56%
2023-10-30	7.02	7.22	7.01	7.13	7.13	qfq	7,834,400	55,794,991	0.14%
2023-10-27	7.11	7.20	7.00	7.12	7.12	qfq	7,485,024	53,146,849	-0.84%
2023-10-26	7.25	7.38	7.13	7.18	7.18	qfq	7,339,000	52,849,276	0.00%
2023-10-25	7.13	7.26	7.08	7.18	7.18	qfq	6,558,960	47,080,151	0.42%
2023-10-24	6.99	7.22	6.99	7.15	7.15	qfq	5,597,740	39,932,540	2.14%
2023-10-23	7.11	7.17	6.81	7.00	7.00	qfq	11,325,440	79,085,713	-2.64%
2023-10-20	7.15	7.23	7.01	7.19	7.19	qfq	8,847,420	63,347,097	0.70%
2023-10-19	7.10	7.25	7.00	7.14	7.14	qfq	10,195,140	72,592,811	-0.42%
2023-10-18	7.38	7.48	7.17	7.17	7.17	qfq	12,917,720	93,746,765	-3.24%
2023-10-17	7.40	7.49	7.21	7.41	7.41	qfq	21,257,394	156,057,412	-3.39%
2023-10-16	7.32	7.83	7.27	7.67	7.67	qfq	35,970,091	273,283,214	5.50%
2023-10-13	7.32	7.33	7.15	7.27	7.27	qfq	9,879,080	71,322,875	-0.82%
2023-10-12	7.07	7.36	7.05	7.33	7.33	qfq	18,405,140	133,283,907	4.42%
2023-10-11	7.07	7.18	6.88	7.02	7.02	qfq	13,069,811	91,531,181	-1.40%
2023-10-10	7.10	7.40	7.10	7.12	7.12	qfq	15,449,600	111,791,154	-0.56%
2023-10-09	7.10	7.34	7.06	7.16	7.16	qfq	14,573,100	104,282,134	-1.38%
2023-09-28	7.21	7.36	7.10	7.26	7.26	qfq	18,278,442	132,207,821	2.69%
2023-09-27	6.89	7.14	6.89	7.07	7.07	qfq	13,592,200	96,109,479	1.58%
2023-09-26	7.05	7.15	6.93	6.96	6.96	qfq	11,518,702	80,869,972	-1.28%
2023-09-25	7.09	7.10	6.95	7.05	7.05	qfq	10,003,800	70,083,601	-1.12%
2023-09-22	6.83	7.13	6.80	7.13	7.13	qfq	15,855,111	111,012,648	3.94%
2023-09-21	6.82	7.02	6.80	6.86	6.86	qfq	8,877,300	61,292,978	0.29%
2023-09-20	6.94	7.00	6.77	6.84	6.84	qfq	12,683,311	86,844,533	-2.98%
2023-09-19	6.83	7.06	6.78	7.05	7.05	qfq	19,538,175	136,101,821	4.29%
2023-09-18	6.88	6.94	6.73	6.76	6.76	qfq	10,150,135	69,044,181	-2.17%
2023-09-15	6.96	7.13	6.83	6.91	6.91	qfq	12,989,635	90,092,354	0.44%
2023-09-14	6.93	7.06	6.73	6.88	6.88	qfq	17,381,182	119,234,659	-0.72%
2023-09-13	6.69	7.02	6.61	6.93	6.93	qfq	26,468,160	181,569,610	5.32%
2023-09-12	6.72	6.72	6.55	6.58	6.58	qfq	11,128,034	73,714,334	-2.23%
2023-09-11	6.67	6.99	6.50	6.73	6.73	qfq	16,255,975	109,005,974	0.90%
2023-09-08	7.00	7.00	6.56	6.67	6.67	qfq	28,809,200	193,546,135	-6.97%
2023-09-07	7.00	7.68	6.75	7.17	7.17	qfq	39,606,668	283,315,966	2.43%
2023-09-06	7.16	7.39	6.92	7.00	7.00	qfq	22,993,921	162,707,424	-0.57%
2023-09-05	7.29	7.34	6.91	7.04	7.04	qfq	36,599,303	259,950,946	-5.12%
2023-09-04	6.66	7.89	6.59	7.42	7.42	qfq	49,820,596	364,176,799	12.42%
2023-09-01	6.57	6.63	6.47	6.60	6.60	qfq	6,133,600	40,311,632	0.46%
2023-08-31	6.50	6.64	6.46	6.57	6.57	qfq	9,414,300	61,758,252	0.77%
2023-08-30	6.36	6.53	6.34	6.52	6.52	qfq	9,692,262	62,554,676	3.00%
2023-08-29	6.07	6.35	6.04	6.33	6.33	qfq	7,072,060	44,298,152	4.28%
2023-08-28	6.40	6.40	6.00	6.07	6.07	qfq	6,069,500	37,437,868	0.17%
2023-08-25	6.13	6.26	6.02	6.06	6.06	qfq	4,099,300	25,101,842	-0.82%
2023-08-24	6.24	6.25	6.09	6.11	6.11	qfq	3,962,700	24,293,564	-1.45%
2023-08-23	6.33	6.38	6.19	6.20	6.20	qfq	3,408,900	21,267,687	-2.05%
2023-08-22	6.35	6.45	6.24	6.33	6.33	qfq	4,009,000	25,359,492	-0.94%
2023-08-21	6.38	6.51	6.36	6.39	6.39	qfq	3,701,440	23,767,300	-0.47%
2023-08-18	6.38	6.55	6.37	6.42	6.42	qfq	7,436,300	48,164,161	0.63%
2023-08-17	6.16	6.39	6.03	6.38	6.38	qfq	6,013,202	37,741,613	3.74%
2023-08-16	6.27	6.28	6.14	6.15	6.15	qfq	2,865,200	17,719,167	-1.76%
2023-08-15	6.31	6.39	6.21	6.26	6.26	qfq	3,194,398	20,010,563	-1.42%
2023-08-14	6.20	6.40	6.13	6.35	6.35	qfq	5,340,486	33,557,232	0.79%
2023-08-11	6.60	6.61	6.30	6.30	6.30	qfq	8,301,600	53,137,091	-3.23%
2023-08-10	6.40	6.53	6.31	6.51	6.51	qfq	5,527,622	35,793,524	2.52%
2023-08-09	6.45	6.45	6.32	6.35	6.35	qfq	3,593,400	22,884,122	-1.70%
2023-08-08	6.53	6.55	6.44	6.46	6.46	qfq	3,643,300	23,562,303	-0.77%
2023-08-07	6.50	6.57	6.45	6.51	6.51	qfq	5,739,500	37,359,673	0.15%
2023-08-04	6.45	6.52	6.35	6.50	6.50	qfq	6,595,600	42,442,663	1.40%
2023-08-03	6.41	6.53	6.36	6.41	6.41	qfq	4,601,700	29,606,670	0.00%
2023-08-02	6.48	6.50	6.36	6.41	6.41	qfq	5,219,100	33,506,878	-2.29%
2023-08-01	6.47	6.62	6.43	6.56	6.56	qfq	5,413,100	35,208,638	1.23%
2023-07-31	6.55	6.60	6.45	6.48	6.48	qfq	4,616,100	30,016,499	-1.07%
2023-07-28	6.36	6.58	6.28	6.55	6.55	qfq	7,847,950	50,907,461	2.99%
2023-07-27	6.39	6.41	6.31	6.36	6.36	qfq	2,805,200	17,826,102	-0.47%
2023-07-26	6.48	6.50	6.38	6.39	6.39	qfq	2,310,400	14,796,223	-0.78%
2023-07-25	6.47	6.49	6.38	6.44	6.44	qfq	2,731,100	17,569,069	0.47%
2023-07-24	6.40	6.46	6.33	6.41	6.41	qfq	3,130,600	20,045,486	0.16%
2023-07-21	6.44	6.53	6.38	6.40	6.40	qfq	3,519,665	22,617,256	-1.08%
2023-07-20	6.51	6.62	6.44	6.47	6.47	qfq	4,951,800	32,272,179	-0.46%
2023-07-19	6.60	6.60	6.48	6.50	6.50	qfq	2,775,140	18,098,233	-0.91%
2023-07-18	6.50	6.65	6.42	6.56	6.56	qfq	5,667,400	36,967,841	0.92%