SECURITY DETAIL · RAW DATA

海伦钢琴300329.SZ

ASZSECNYSTOCK

最近收盘价10.152026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）3,054,100

成交额（元）31,568,014

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 1 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
2025-01-09	2025-01-17	cash_dividend	0.032	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	10.60	10.69	10.08	10.15	10.15	qfq	3,054,100	31,568,014	-4.15%
2026-07-16	10.69	10.80	10.56	10.59	10.59	qfq	1,915,700	20,461,181	-1.03%
2026-07-15	10.83	11.05	10.63	10.70	10.70	qfq	1,659,700	17,940,762	-1.20%
2026-07-14	10.80	10.94	10.55	10.83	10.83	qfq	2,184,900	23,471,015	0.09%
2026-07-13	10.89	11.32	10.73	10.82	10.82	qfq	3,122,900	34,337,123	-1.37%
2026-07-10	11.06	11.62	10.95	10.97	10.97	qfq	3,055,300	34,079,633	0.73%
2026-07-09	10.88	10.95	10.59	10.89	10.89	qfq	3,222,900	34,736,781	0.00%
2026-07-08	11.25	11.28	10.88	10.89	10.89	qfq	2,591,100	28,499,734	-2.07%
2026-07-07	11.33	11.39	11.05	11.12	11.12	qfq	2,839,300	31,700,785	-2.37%
2026-07-06	11.89	11.90	11.38	11.39	11.39	qfq	3,588,000	41,538,290	-3.72%
2026-07-03	11.90	12.06	11.69	11.83	11.83	qfq	2,374,700	28,156,956	-0.92%
2026-07-02	11.92	12.17	11.68	11.94	11.94	qfq	2,890,700	34,648,526	0.17%
2026-07-01	12.60	12.66	11.85	11.92	11.92	qfq	7,118,600	86,629,010	-4.64%
2026-06-30	12.30	13.23	11.90	12.50	12.50	qfq	11,364,926	144,465,148	3.31%
2026-06-29	11.10	12.95	10.91	12.10	12.10	qfq	10,604,500	124,771,881	6.98%
2026-06-26	11.86	11.86	11.01	11.31	11.31	qfq	4,559,500	51,391,182	-1.91%
2026-06-25	11.45	11.59	10.96	11.53	11.53	qfq	6,786,400	76,438,342	0.52%
2026-06-24	11.76	11.76	11.31	11.47	11.47	qfq	2,719,400	31,110,494	-1.12%
2026-06-23	11.60	11.87	11.47	11.60	11.60	qfq	2,886,580	33,654,633	0.00%
2026-06-22	11.92	11.92	11.35	11.60	11.60	qfq	4,840,951	55,893,443	-2.68%
2026-06-18	12.28	12.37	11.86	11.92	11.92	qfq	4,421,000	53,220,655	-3.09%
2026-06-17	12.18	12.70	12.18	12.30	12.30	qfq	4,707,500	58,500,867	0.65%
2026-06-16	12.45	12.55	12.14	12.22	12.22	qfq	3,275,900	40,156,496	-2.16%
2026-06-15	12.18	12.58	12.16	12.49	12.49	qfq	3,165,062	39,297,199	2.55%
2026-06-12	12.15	12.40	11.93	12.18	12.18	qfq	2,847,600	34,803,597	1.08%
2026-06-11	12.14	12.25	11.66	12.05	12.05	qfq	3,825,200	45,563,712	-1.47%
2026-06-10	12.25	12.34	11.94	12.23	12.23	qfq	3,216,200	39,069,207	0.82%
2026-06-09	12.32	12.40	12.06	12.13	12.13	qfq	2,394,602	29,105,612	-0.66%
2026-06-08	12.21	12.64	12.05	12.21	12.21	qfq	3,499,515	43,107,927	-2.01%
2026-06-05	12.47	12.73	12.32	12.46	12.46	qfq	2,680,415	33,570,882	-1.11%
2026-06-04	12.58	13.10	12.31	12.60	12.60	qfq	3,725,400	46,780,039	-1.18%
2026-06-03	12.78	12.99	12.58	12.75	12.75	qfq	3,437,000	43,927,128	-0.23%
2026-06-02	13.06	13.06	12.72	12.78	12.78	qfq	2,538,616	32,536,166	-1.92%
2026-06-01	13.17	13.30	12.90	13.03	13.03	qfq	3,001,500	39,303,921	-1.88%
2026-05-29	12.70	13.29	12.26	13.28	13.28	qfq	6,682,750	85,061,015	4.32%
2026-05-28	12.94	13.36	12.51	12.73	12.73	qfq	4,494,562	57,671,306	0.24%
2026-05-27	12.90	12.96	12.49	12.70	12.70	qfq	4,077,900	51,708,733	-1.55%
2026-05-26	13.10	13.17	12.61	12.90	12.90	qfq	4,340,100	55,808,679	-2.05%
2026-05-25	13.33	13.48	13.09	13.17	13.17	qfq	2,858,700	37,832,455	-1.05%
2026-05-22	13.27	13.48	13.00	13.31	13.31	qfq	3,744,181	49,624,705	1.45%
2026-05-21	13.65	13.70	13.01	13.12	13.12	qfq	5,033,300	67,368,414	-3.95%
2026-05-20	13.80	13.80	13.45	13.66	13.66	qfq	3,891,500	53,026,851	-1.30%
2026-05-19	13.70	14.35	13.61	13.84	13.84	qfq	4,987,600	69,438,252	0.29%
2026-05-18	13.47	13.98	13.35	13.80	13.80	qfq	4,604,000	63,246,282	2.30%
2026-05-15	13.66	13.80	13.39	13.49	13.49	qfq	3,531,200	48,084,625	-1.17%
2026-05-14	13.95	13.95	13.62	13.65	13.65	qfq	3,469,500	47,586,108	-1.44%
2026-05-13	13.93	14.15	13.68	13.85	13.85	qfq	4,383,300	60,826,687	-0.43%
2026-05-12	14.46	14.46	13.86	13.91	13.91	qfq	4,437,200	62,181,925	-2.80%
2026-05-11	14.78	15.10	14.30	14.31	14.31	qfq	5,629,800	81,990,727	-2.39%
2026-05-08	15.05	15.35	14.52	14.66	14.66	qfq	6,325,580	93,754,376	-3.36%
2026-05-07	14.23	15.36	14.15	15.17	15.17	qfq	9,932,000	147,223,368	5.94%
2026-05-06	14.03	14.52	14.03	14.32	14.32	qfq	5,299,500	75,333,530	2.14%
2026-04-30	13.95	14.07	13.83	14.02	14.02	qfq	1,966,300	27,444,295	1.15%
2026-04-29	13.72	14.08	13.63	13.86	13.86	qfq	2,700,800	37,535,560	0.29%
2026-04-28	13.97	14.05	13.70	13.82	13.82	qfq	3,422,300	47,322,273	-1.99%
2026-04-27	13.82	14.29	13.82	14.10	14.10	qfq	3,872,900	54,592,877	1.29%
2026-04-24	13.82	14.08	13.80	13.92	13.92	qfq	3,737,400	52,074,872	0.51%
2026-04-23	14.35	14.51	13.72	13.85	13.85	qfq	5,481,500	76,953,407	-2.12%
2026-04-22	14.36	14.44	14.02	14.15	14.15	qfq	4,113,502	58,315,224	-2.01%
2026-04-21	14.75	14.75	14.36	14.44	14.44	qfq	2,695,500	39,013,806	-1.16%
2026-04-20	14.90	14.90	14.61	14.61	14.61	qfq	4,489,000	66,086,224	-2.40%
2026-04-17	14.99	15.53	14.90	14.97	14.97	qfq	4,931,818	74,470,491	-0.20%
2026-04-16	14.74	15.02	14.42	15.00	15.00	qfq	5,560,101	81,672,520	2.32%
2026-04-15	14.95	14.95	14.63	14.66	14.66	qfq	3,787,100	55,823,626	-1.41%
2026-04-14	14.96	15.05	14.71	14.87	14.87	qfq	4,155,400	61,682,672	-0.20%
2026-04-13	14.80	15.15	14.55	14.90	14.90	qfq	4,758,300	70,838,020	0.20%
2026-04-10	14.70	15.36	14.61	14.87	14.87	qfq	6,861,200	103,016,692	2.27%
2026-04-09	14.61	14.72	14.35	14.54	14.54	qfq	3,650,700	53,101,134	-1.22%
2026-04-08	14.73	14.97	14.46	14.72	14.72	qfq	5,885,200	86,389,455	1.17%
2026-04-07	13.90	14.62	13.60	14.55	14.55	qfq	7,706,004	108,828,417	6.67%
2026-04-03	14.42	14.42	13.30	13.64	13.64	qfq	8,084,300	110,402,123	-5.41%
2026-04-02	14.42	14.90	14.15	14.42	14.42	qfq	4,310,715	62,276,533	-0.41%
2026-04-01	14.60	14.75	14.32	14.48	14.48	qfq	4,220,704	61,109,060	0.56%
2026-03-31	15.05	15.05	14.32	14.40	14.40	qfq	5,005,584	73,222,940	-4.06%
2026-03-30	15.09	15.35	14.90	15.01	15.01	qfq	5,890,989	88,619,840	-1.77%
2026-03-27	14.46	15.58	14.40	15.28	15.28	qfq	8,353,800	126,230,532	4.51%
2026-03-26	14.99	15.23	14.50	14.62	14.62	qfq	7,867,500	116,158,819	-2.66%
2026-03-25	15.62	15.80	14.95	15.02	15.02	qfq	13,049,964	198,342,267	-4.57%
2026-03-24	15.65	15.98	15.30	15.74	15.74	qfq	11,035,939	172,462,353	2.54%
2026-03-23	15.17	15.93	15.10	15.35	15.35	qfq	15,176,446	235,290,016	-0.97%
2026-03-20	14.09	16.20	14.09	15.50	15.50	qfq	24,615,575	375,739,645	11.27%
2026-03-19	13.35	14.26	13.20	13.93	13.93	qfq	9,183,794	126,796,492	4.03%
2026-03-18	13.31	13.45	13.20	13.39	13.39	qfq	3,079,302	41,076,748	0.30%
2026-03-17	13.77	13.99	13.31	13.35	13.35	qfq	4,012,800	54,201,491	-2.84%
2026-03-16	13.60	13.95	13.55	13.74	13.74	qfq	3,015,103	41,525,694	1.03%
2026-03-13	13.58	13.85	13.52	13.60	13.60	qfq	3,528,800	48,379,389	0.15%
2026-03-12	13.94	13.94	13.54	13.58	13.58	qfq	4,344,903	59,337,593	-2.37%
2026-03-11	14.17	14.19	13.86	13.91	13.91	qfq	3,459,203	48,353,385	-1.49%
2026-03-10	14.33	14.42	14.08	14.12	14.12	qfq	3,841,646	54,574,381	0.43%
2026-03-09	14.01	14.13	13.61	14.06	14.06	qfq	4,185,046	58,083,068	-0.35%
2026-03-06	13.80	14.21	13.75	14.11	14.11	qfq	3,903,700	54,828,241	2.25%
2026-03-05	13.77	13.98	13.72	13.80	13.80	qfq	4,128,240	57,120,993	1.32%
2026-03-04	13.34	13.80	13.34	13.62	13.62	qfq	3,340,440	45,479,963	0.15%
2026-03-03	14.68	14.73	13.50	13.60	13.60	qfq	8,380,800	117,128,769	-6.85%
2026-03-02	14.39	15.13	14.33	14.60	14.60	qfq	7,100,402	104,396,151	-0.21%
2026-02-27	14.31	14.65	14.17	14.63	14.63	qfq	4,592,800	66,707,294	2.59%
2026-02-26	14.69	14.72	14.19	14.26	14.26	qfq	4,843,800	69,273,142	-3.06%
2026-02-25	14.43	14.98	14.31	14.71	14.71	qfq	4,637,703	68,371,586	1.80%
2026-02-24	14.33	14.58	14.33	14.45	14.45	qfq	3,575,918	51,681,296	1.05%
2026-02-13	14.34	14.65	14.20	14.30	14.30	qfq	4,692,940	67,483,033	-0.28%
2026-02-12	14.70	14.70	14.24	14.34	14.34	qfq	5,530,074	79,955,224	-2.45%
2026-02-11	15.04	15.15	14.56	14.70	14.70	qfq	6,862,637	102,308,460	-1.61%
2026-02-10	14.76	15.09	14.67	14.94	14.94	qfq	5,833,646	87,168,910	1.43%
2026-02-09	14.67	14.75	14.34	14.73	14.73	qfq	6,528,040	95,066,048	1.31%
2026-02-06	13.90	14.73	13.88	14.54	14.54	qfq	8,392,397	121,363,878	4.01%
2026-02-05	13.65	14.15	13.65	13.98	13.98	qfq	4,018,046	56,264,189	0.50%
2026-02-04	13.75	14.75	13.73	13.91	13.91	qfq	8,132,386	115,479,370	0.29%
2026-02-03	13.80	14.13	13.60	13.87	13.87	qfq	5,130,462	71,237,766	1.24%
2026-02-02	13.42	14.23	13.30	13.70	13.70	qfq	7,028,280	97,463,416	1.11%
2026-01-30	13.30	13.64	13.18	13.55	13.55	qfq	5,996,000	80,559,233	1.42%
2026-01-29	13.79	13.84	13.21	13.36	13.36	qfq	8,301,750	111,418,583	-3.12%
2026-01-28	14.15	14.15	13.60	13.79	13.79	qfq	4,485,440	61,760,047	-1.29%
2026-01-27	14.10	14.25	13.73	13.97	13.97	qfq	4,922,071	68,455,076	-0.92%
2026-01-26	14.49	14.56	14.03	14.10	14.10	qfq	6,551,484	93,065,101	-3.16%
2026-01-23	15.04	15.04	14.47	14.56	14.56	qfq	7,854,900	115,658,435	-2.61%
2026-01-22	15.16	15.19	14.89	14.95	14.95	qfq	3,828,880	57,424,416	-0.93%
2026-01-21	15.08	15.24	14.98	15.09	15.09	qfq	2,756,720	41,605,521	-0.72%
2026-01-20	16.00	16.00	14.93	15.20	15.20	qfq	8,604,384	131,972,063	-5.00%
2026-01-19	15.02	16.44	14.80	16.00	16.00	qfq	12,289,172	195,186,715	6.88%
2026-01-16	15.50	15.59	14.95	14.97	14.97	qfq	5,826,200	88,140,649	-2.60%
2026-01-15	15.37	15.50	15.04	15.37	15.37	qfq	6,334,718	96,972,049	1.12%
2026-01-14	14.68	15.36	14.68	15.20	15.20	qfq	9,573,480	144,482,121	3.47%
2026-01-13	14.96	15.30	14.59	14.69	14.69	qfq	6,899,300	102,935,840	-1.54%
2026-01-12	15.16	15.46	14.76	14.92	14.92	qfq	8,376,600	125,505,538	-1.06%
2026-01-09	15.17	15.29	15.00	15.08	15.08	qfq	6,043,900	91,545,026	-0.72%
2026-01-08	15.40	15.40	15.09	15.19	15.19	qfq	3,042,646	46,304,519	0.07%
2026-01-07	15.30	15.43	14.98	15.18	15.18	qfq	4,607,700	69,982,241	-0.78%
2026-01-06	15.79	15.80	15.19	15.30	15.30	qfq	6,219,800	95,522,701	-2.73%
2026-01-05	16.18	16.24	15.64	15.73	15.73	qfq	5,492,602	86,700,630	-2.84%
2025-12-31	16.15	16.48	16.06	16.19	16.19	qfq	3,681,940	59,641,416	-0.06%
2025-12-30	15.40	16.53	15.22	16.20	16.20	qfq	10,357,740	165,891,205	5.47%
2025-12-29	15.22	15.54	14.70	15.36	15.36	qfq	7,060,440	106,448,239	1.25%
2025-12-26	15.18	15.30	14.65	15.17	15.17	qfq	4,924,240	74,102,337	-0.07%
2025-12-25	15.83	15.86	15.11	15.18	15.18	qfq	5,535,200	84,543,594	-3.62%
2025-12-24	15.27	15.85	15.12	15.75	15.75	qfq	5,010,762	78,445,234	3.08%
2025-12-23	16.14	16.14	15.01	15.28	15.28	qfq	9,969,860	151,765,180	-5.03%
2025-12-22	17.00	17.22	15.60	16.09	16.09	qfq	11,371,706	184,545,545	-5.91%
2025-12-19	17.08	17.11	16.77	17.10	17.10	qfq	2,559,300	43,343,123	1.30%
2025-12-18	16.88	17.23	16.70	16.88	16.88	qfq	4,132,500	70,420,924	0.72%
2025-12-17	16.88	16.91	16.48	16.76	16.76	qfq	4,021,034	66,911,114	-0.65%
2025-12-16	16.89	17.04	16.72	16.87	16.87	qfq	2,954,300	49,741,503	-0.76%
2025-12-15	16.97	17.51	16.68	17.00	17.00	qfq	3,647,766	62,322,439	0.12%
2025-12-12	17.13	17.28	16.82	16.98	16.98	qfq	4,957,100	84,464,553	-1.68%
2025-12-11	17.69	17.88	17.20	17.27	17.27	qfq	4,694,350	82,006,328	-2.32%
2025-12-10	17.62	17.95	17.40	17.68	17.68	qfq	4,691,900	82,668,424	0.00%
2025-12-09	18.20	18.20	17.65	17.68	17.68	qfq	4,821,100	85,915,683	-2.48%
2025-12-08	17.93	18.19	17.67	18.13	18.13	qfq	7,116,180	128,007,996	2.55%
2025-12-05	16.71	17.83	16.62	17.68	17.68	qfq	7,806,342	136,101,171	5.36%
2025-12-04	16.92	17.05	16.77	16.78	16.78	qfq	3,495,800	58,977,810	-1.24%
2025-12-03	17.64	17.64	16.92	16.99	16.99	qfq	3,617,500	61,829,504	-2.07%
2025-12-02	17.64	17.64	17.18	17.35	17.35	qfq	2,993,400	51,953,939	-0.69%
2025-12-01	17.70	17.85	17.33	17.47	17.47	qfq	5,331,700	93,541,084	-0.91%
2025-11-28	16.83	17.67	16.48	17.63	17.63	qfq	7,974,900	137,654,893	4.75%
2025-11-27	16.69	17.10	16.46	16.83	16.83	qfq	5,653,040	94,680,414	0.90%
2025-11-26	16.58	16.90	16.43	16.68	16.68	qfq	4,278,000	71,363,765	-0.36%
2025-11-25	16.90	17.06	16.54	16.74	16.74	qfq	6,024,770	101,045,330	-0.24%
2025-11-24	16.59	17.04	16.17	16.78	16.78	qfq	5,537,210	92,393,010	1.08%
2025-11-21	17.68	17.76	16.54	16.60	16.60	qfq	8,815,750	149,891,955	-6.48%
2025-11-20	17.83	17.91	17.50	17.75	17.75	qfq	4,231,630	74,982,373	0.40%
2025-11-19	18.23	18.88	17.55	17.68	17.68	qfq	9,168,302	166,020,740	-3.18%
2025-11-18	17.36	18.30	17.15	18.26	18.26	qfq	9,304,898	165,555,947	4.34%
2025-11-17	17.74	17.83	17.38	17.50	17.50	qfq	4,473,200	78,392,893	-0.57%
2025-11-14	17.56	18.16	17.36	17.60	17.60	qfq	9,799,449	173,407,128	-0.11%
2025-11-13	17.32	17.78	16.98	17.62	17.62	qfq	6,995,000	121,646,512	1.91%
2025-11-12	17.20	17.86	17.05	17.29	17.29	qfq	7,421,900	129,531,538	0.52%
2025-11-11	17.31	17.31	17.05	17.20	17.20	qfq	5,188,900	89,107,137	0.41%
2025-11-10	17.68	18.18	16.73	17.13	17.13	qfq	14,485,745	250,186,130	-3.22%
2025-11-07	18.10	18.30	17.70	17.70	17.70	qfq	6,399,000	115,206,238	-3.17%
2025-11-06	17.09	18.30	16.85	18.28	18.28	qfq	14,007,988	246,208,024	2.93%
2025-11-05	18.49	19.25	17.60	17.76	17.76	qfq	11,427,352	210,370,799	-4.41%
2025-11-04	18.04	18.58	17.81	18.58	18.58	qfq	9,581,226	173,879,693	1.81%
2025-11-03	17.50	18.31	17.40	18.25	18.25	qfq	12,051,000	216,658,607	5.43%
2025-10-31	17.33	17.54	17.10	17.31	17.31	qfq	9,513,570	164,326,595	-1.48%
2025-10-30	16.25	17.87	16.00	17.57	17.57	qfq	18,034,434	310,667,919	7.59%
2025-10-29	16.50	16.50	16.18	16.33	16.33	qfq	8,380,300	136,862,442	-1.15%
2025-10-28	15.60	16.68	15.60	16.52	16.52	qfq	14,238,430	232,634,809	5.22%
2025-10-27	15.82	15.87	15.20	15.70	15.70	qfq	10,117,100	157,236,690	-0.76%
2025-10-24	15.58	16.30	15.44	15.82	15.82	qfq	10,333,620	164,808,023	1.87%
2025-10-23	15.40	15.84	15.05	15.53	15.53	qfq	7,133,460	110,171,566	0.32%
2025-10-22	15.38	15.65	15.28	15.48	15.48	qfq	6,655,700	103,064,551	0.65%
2025-10-21	14.68	15.50	14.56	15.38	15.38	qfq	10,790,240	163,430,894	5.34%
2025-10-20	14.80	14.97	14.44	14.60	14.60	qfq	5,343,540	78,037,169	-0.68%
2025-10-17	15.15	15.15	14.65	14.70	14.70	qfq	7,614,200	112,921,611	-2.33%
2025-10-16	15.15	15.33	14.92	15.05	15.05	qfq	8,679,400	131,187,992	0.60%
2025-10-15	15.15	15.20	14.76	14.96	14.96	qfq	8,029,508	120,084,031	-0.07%
2025-10-14	14.50	15.90	14.26	14.97	14.97	qfq	19,435,800	294,461,866	4.98%
2025-10-13	13.00	14.44	12.67	14.26	14.26	qfq	14,038,692	194,973,754	4.85%
2025-10-10	13.99	14.00	13.55	13.60	13.60	qfq	6,338,700	86,821,476	-2.51%
2025-10-09	13.57	14.03	13.57	13.95	13.95	qfq	9,832,434	136,559,706	2.80%
2025-09-30	13.49	13.75	13.22	13.57	13.57	qfq	5,939,134	80,378,288	1.65%
2025-09-29	13.49	13.58	13.28	13.35	13.35	qfq	5,561,900	74,593,398	-1.48%
2025-09-26	13.47	13.65	13.23	13.55	13.55	qfq	5,334,960	71,778,031	1.04%
2025-09-25	13.60	13.82	13.31	13.41	13.41	qfq	7,615,650	103,017,300	-2.12%
2025-09-24	14.15	14.33	13.45	13.70	13.70	qfq	10,116,592	140,081,491	-2.07%
2025-09-23	13.68	14.15	13.44	13.99	13.99	qfq	9,157,180	126,391,361	2.27%
2025-09-22	13.69	13.95	13.30	13.68	13.68	qfq	6,535,430	89,229,869	-0.73%
2025-09-19	13.81	13.99	13.61	13.78	13.78	qfq	7,228,100	99,741,493	-0.22%
2025-09-18	14.61	14.68	13.58	13.81	13.81	qfq	22,297,156	312,418,707	-6.37%
2025-09-17	13.80	15.45	13.63	14.75	14.75	qfq	25,926,280	381,115,767	6.88%
2025-09-16	13.51	13.81	13.32	13.80	13.80	qfq	10,478,400	142,165,762	2.15%
2025-09-15	13.13	13.71	12.85	13.51	13.51	qfq	15,453,260	206,423,672	4.00%
2025-09-12	13.20	13.42	12.80	12.99	12.99	qfq	10,018,900	131,655,563	0.08%
2025-09-11	12.75	12.98	12.35	12.98	12.98	qfq	8,590,800	108,850,907	1.80%
2025-09-10	12.89	13.16	12.66	12.75	12.75	qfq	8,734,100	111,924,817	-1.77%
2025-09-09	12.71	13.60	12.63	12.98	12.98	qfq	17,654,450	233,010,419	2.29%
2025-09-08	12.65	12.88	12.38	12.69	12.69	qfq	6,836,200	85,955,615	0.40%
2025-09-05	12.32	12.85	12.23	12.64	12.64	qfq	7,975,740	100,361,937	2.35%
2025-09-04	12.80	12.80	12.02	12.35	12.35	qfq	9,912,100	122,952,197	-2.37%
2025-09-03	13.27	13.40	12.51	12.65	12.65	qfq	9,581,100	123,928,934	-4.02%
2025-09-02	13.62	13.66	12.81	13.18	13.18	qfq	13,660,320	179,571,047	-1.86%
2025-09-01	13.11	13.62	13.11	13.43	13.43	qfq	16,293,400	218,762,847	3.31%
2025-08-29	13.49	13.80	12.80	13.00	13.00	qfq	22,694,780	302,322,661	-2.99%
2025-08-28	13.55	13.68	12.12	13.40	13.40	qfq	35,928,900	458,699,644	-1.62%
2025-08-27	13.51	14.07	13.51	13.62	13.62	qfq	18,902,196	261,880,072	-0.87%
2025-08-26	13.62	14.50	13.24	13.74	13.74	qfq	30,266,372	417,402,366	3.31%
2025-08-25	12.39	13.90	12.39	13.30	13.30	qfq	24,828,902	329,060,761	8.31%
2025-08-22	12.04	12.34	11.87	12.28	12.28	qfq	13,647,551	164,841,764	2.50%
2025-08-21	12.11	12.20	11.92	11.98	11.98	qfq	9,868,600	118,989,282	-0.66%
2025-08-20	11.78	12.09	11.60	12.06	12.06	qfq	11,741,425	139,370,140	2.12%
2025-08-19	11.96	12.02	11.71	11.81	11.81	qfq	12,805,300	151,423,061	-1.75%
2025-08-18	11.99	12.69	11.82	12.02	12.02	qfq	17,493,238	214,631,638	1.69%
2025-08-15	11.95	12.09	11.75	11.82	11.82	qfq	12,112,400	143,783,883	-0.17%
2025-08-14	12.09	12.43	11.81	11.84	11.84	qfq	16,180,962	195,428,629	-1.09%
2025-08-13	11.89	12.15	11.75	11.97	11.97	qfq	11,008,100	131,649,724	2.13%
2025-08-12	12.10	12.22	11.68	11.72	11.72	qfq	14,971,400	177,402,527	-3.70%
2025-08-11	12.11	12.42	11.95	12.17	12.17	qfq	16,379,674	200,109,848	0.16%
2025-08-08	12.37	12.69	12.08	12.15	12.15	qfq	25,421,965	311,470,781	-5.81%
2025-08-07	12.34	13.04	12.10	12.90	12.90	qfq	38,168,980	480,292,204	3.70%
2025-08-06	12.68	14.46	12.20	12.44	12.44	qfq	51,491,156	683,087,336	3.24%
2025-08-05	11.35	12.37	11.25	12.05	12.05	qfq	31,198,011	366,367,829	5.98%
2025-08-04	11.11	11.47	10.44	11.37	11.37	qfq	38,803,556	429,917,491	3.36%
2025-08-01	9.32	11.00	9.18	11.00	11.00	qfq	29,663,602	301,895,526	19.96%
2025-07-31	9.05	9.40	9.00	9.17	9.17	qfq	16,303,330	150,486,280	1.55%
2025-07-30	9.21	9.29	8.93	9.03	9.03	qfq	19,311,448	175,888,826	-2.48%
2025-07-29	9.71	9.79	9.11	9.26	9.26	qfq	21,467,300	199,802,870	-1.91%
2025-07-28	9.40	10.10	9.30	9.44	9.44	qfq	36,271,131	349,936,966	-3.67%
2025-07-25	12.00	12.00	9.63	9.80	9.80	qfq	59,588,598	628,583,673	-4.76%
2025-07-17	9.19	10.33	9.09	10.29	10.29	qfq	27,680,589	271,401,302	11.97%
2025-07-16	8.92	9.28	8.72	9.19	9.19	qfq	16,390,040	147,647,483	3.03%
2025-07-15	8.68	8.95	8.44	8.92	8.92	qfq	15,277,428	133,740,325	1.94%
2025-07-14	8.30	9.03	8.22	8.75	8.75	qfq	25,477,699	221,827,501	8.43%
2025-07-11	7.93	8.13	7.76	8.07	8.07	qfq	8,150,183	64,779,090	1.77%
2025-07-10	7.82	7.94	7.79	7.93	7.93	qfq	4,831,100	37,988,061	0.89%
2025-07-09	7.95	7.95	7.79	7.86	7.86	qfq	3,321,382	26,041,709	0.13%
2025-07-08	8.00	8.00	7.80	7.85	7.85	qfq	4,483,300	35,312,538	-1.13%
2025-07-07	7.84	8.12	7.76	7.94	7.94	qfq	6,268,100	49,831,501	1.93%
2025-07-04	7.91	7.97	7.63	7.79	7.79	qfq	6,236,400	48,549,924	-1.89%
2025-07-03	7.77	7.97	7.77	7.94	7.94	qfq	5,740,100	45,150,563	1.93%
2025-07-02	7.70	7.89	7.61	7.79	7.79	qfq	6,224,600	48,373,778	1.43%
2025-07-01	7.60	7.87	7.58	7.68	7.68	qfq	7,466,800	57,665,722	1.32%
2025-06-30	7.50	7.62	7.36	7.58	7.58	qfq	6,546,310	49,004,936	2.02%
2025-06-27	7.45	7.48	7.30	7.43	7.43	qfq	5,701,865	42,237,928	1.09%
2025-06-26	7.37	7.53	7.32	7.35	7.35	qfq	3,744,500	27,665,551	-0.94%
2025-06-25	7.53	7.55	7.33	7.42	7.42	qfq	4,346,085	32,302,157	-0.13%
2025-06-24	7.36	7.52	7.32	7.43	7.43	qfq	4,333,012	32,214,518	1.23%
2025-06-23	7.01	7.35	6.95	7.34	7.34	qfq	5,388,800	38,885,267	4.41%
2025-06-20	7.09	7.26	7.02	7.03	7.03	qfq	4,473,600	31,766,094	-0.28%
2025-06-19	7.32	7.36	7.05	7.05	7.05	qfq	7,867,100	56,689,378	-3.95%
2025-06-18	7.65	7.68	7.34	7.34	7.34	qfq	8,962,300	66,532,279	-4.43%
2025-06-17	7.60	8.14	7.58	7.68	7.68	qfq	11,294,081	87,862,080	1.59%
2025-06-16	7.44	7.66	7.40	7.56	7.56	qfq	5,548,967	41,924,621	1.20%
2025-06-13	7.78	7.81	7.46	7.47	7.47	qfq	6,578,800	49,708,558	-4.48%
2025-06-12	7.85	7.85	7.70	7.82	7.82	qfq	4,386,000	34,185,492	0.26%
2025-06-11	7.88	8.00	7.76	7.80	7.80	qfq	5,930,000	46,490,045	-1.39%
2025-06-10	8.02	8.28	7.65	7.91	7.91	qfq	12,941,200	102,652,428	-1.13%
2025-06-09	7.75	8.06	7.67	8.00	8.00	qfq	8,095,000	63,897,926	2.43%
2025-06-06	7.55	7.81	7.44	7.81	7.81	qfq	7,617,202	58,118,914	3.99%
2025-06-05	7.68	7.70	7.45	7.51	7.51	qfq	5,626,002	42,579,721	-2.21%
2025-06-04	7.47	7.77	7.46	7.68	7.68	qfq	7,982,102	60,958,048	2.95%
2025-06-03	7.46	7.57	7.21	7.46	7.46	qfq	5,715,302	42,453,860	1.50%
2025-05-30	7.48	7.52	7.20	7.35	7.35	qfq	7,476,100	54,988,020	-1.74%
2025-05-29	7.46	7.58	7.39	7.48	7.48	qfq	5,476,700	41,050,315	0.27%
2025-05-28	7.53	7.65	7.32	7.46	7.46	qfq	6,962,600	51,781,066	-1.58%
2025-05-27	7.57	7.69	7.48	7.58	7.58	qfq	6,178,825	46,943,393	0.80%
2025-05-26	7.60	7.65	7.32	7.52	7.52	qfq	9,798,725	73,444,076	-2.08%
2025-05-23	7.90	7.97	7.67	7.68	7.68	qfq	12,236,025	95,870,070	-1.29%
2025-05-22	7.54	8.20	7.54	7.78	7.78	qfq	15,621,300	123,448,506	2.50%
2025-05-21	7.62	7.78	7.40	7.59	7.59	qfq	9,636,033	72,767,547	0.00%
2025-05-20	7.27	7.63	7.21	7.59	7.59	qfq	9,353,200	70,138,828	4.26%
2025-05-19	7.18	7.46	7.08	7.28	7.28	qfq	6,052,195	43,948,910	1.96%
2025-05-16	7.10	7.23	7.07	7.14	7.14	qfq	4,078,680	29,215,476	0.14%
2025-05-15	7.27	7.27	7.11	7.13	7.13	qfq	4,831,900	34,706,828	-1.52%
2025-05-14	7.28	7.35	7.08	7.24	7.24	qfq	8,200,600	59,473,325	0.56%
2025-05-13	7.34	7.35	7.06	7.20	7.20	qfq	7,880,500	56,489,342	-0.69%
2025-05-12	7.30	7.36	7.11	7.25	7.25	qfq	6,957,734	50,311,465	-0.28%
2025-05-09	7.15	7.36	7.01	7.27	7.27	qfq	9,758,934	70,184,662	1.25%
2025-05-08	7.10	7.36	7.01	7.18	7.18	qfq	8,607,200	61,668,892	1.99%
2025-05-07	6.92	7.20	6.79	7.04	7.04	qfq	10,147,023	71,231,957	2.03%
2025-05-06	6.82	6.98	6.78	6.90	6.90	qfq	6,272,380	43,056,492	1.32%
2025-04-30	6.69	6.85	6.69	6.81	6.81	qfq	5,380,172	36,475,369	1.64%
2025-04-29	6.63	6.74	6.46	6.70	6.70	qfq	7,335,600	48,641,803	2.76%
2025-04-28	6.47	6.64	6.33	6.52	6.52	qfq	5,760,900	37,266,470	1.09%
2025-04-25	6.47	6.68	6.42	6.45	6.45	qfq	4,707,480	30,628,953	-0.31%
2025-04-24	6.65	6.71	6.46	6.47	6.47	qfq	7,595,300	49,741,604	-2.56%
2025-04-23	6.59	6.88	6.53	6.64	6.64	qfq	10,042,200	67,560,079	-1.78%
2025-04-22	6.67	7.10	6.55	6.76	6.76	qfq	12,216,488	82,597,687	0.75%
2025-04-21	6.79	6.90	6.56	6.71	6.71	qfq	10,604,700	71,225,623	-1.32%
2025-04-18	6.79	6.92	6.62	6.80	6.80	qfq	9,115,035	61,621,974	0.15%
2025-04-17	6.55	6.95	6.48	6.79	6.79	qfq	10,822,100	73,146,290	2.72%
2025-04-16	6.66	7.05	6.50	6.61	6.61	qfq	14,198,700	94,943,274	-0.75%
2025-04-15	6.85	6.98	6.64	6.66	6.66	qfq	11,817,280	79,877,766	-2.77%
2025-04-14	6.42	7.12	6.36	6.85	6.85	qfq	19,767,580	134,228,568	7.03%
2025-04-11	6.65	6.65	6.28	6.40	6.40	qfq	22,004,200	140,501,422	-4.19%
2025-04-10	5.68	6.68	5.68	6.68	6.68	qfq	21,478,150	133,814,019	19.93%
2025-04-09	5.30	5.61	4.85	5.57	5.57	qfq	8,249,500	43,393,644	4.11%
2025-04-08	5.25	5.54	5.11	5.35	5.35	qfq	7,828,960	41,968,605	4.29%
2025-04-07	5.89	5.89	4.93	5.13	5.13	qfq	12,675,900	67,844,468	-16.72%
2025-04-03	6.19	6.28	6.05	6.16	6.16	qfq	3,624,100	22,375,952	-1.12%
2025-04-02	6.17	6.29	6.17	6.23	6.23	qfq	3,348,080	20,871,813	0.48%
2025-04-01	6.11	6.36	6.11	6.20	6.20	qfq	5,389,780	33,749,376	1.47%
2025-03-31	6.10	6.20	5.97	6.11	6.11	qfq	6,160,680	37,397,744	-1.29%
2025-03-28	6.38	6.41	6.17	6.19	6.19	qfq	4,297,700	26,892,921	-2.98%
2025-03-27	6.30	6.42	6.21	6.38	6.38	qfq	5,721,600	36,201,826	0.95%
2025-03-26	6.19	6.44	6.13	6.32	6.32	qfq	7,179,915	45,488,667	2.10%
2025-03-25	6.45	6.55	6.16	6.19	6.19	qfq	16,663,418	105,625,894	-4.03%
2025-03-24	6.87	7.05	6.26	6.45	6.45	qfq	12,502,000	82,608,860	-6.39%
2025-03-21	6.90	6.99	6.83	6.89	6.89	qfq	6,340,700	43,802,021	-1.29%
2025-03-20	7.01	7.07	6.94	6.98	6.98	qfq	5,851,820	40,930,868	-0.71%
2025-03-19	7.00	7.22	6.97	7.03	7.03	qfq	7,925,101	56,069,578	-0.14%
2025-03-18	6.85	7.04	6.77	7.04	7.04	qfq	10,153,689	70,139,958	1.88%
2025-03-17	7.00	7.12	6.88	6.91	6.91	qfq	17,583,490	122,171,664	-6.50%
2025-03-14	7.03	7.54	6.90	7.39	7.39	qfq	31,429,762	226,046,778	5.12%
2025-03-13	6.75	7.22	6.69	7.03	7.03	qfq	14,541,520	100,703,286	3.84%
2025-03-12	6.50	6.81	6.46	6.77	6.77	qfq	9,534,480	63,892,866	3.99%
2025-03-11	6.42	6.54	6.36	6.51	6.51	qfq	4,819,000	31,103,500	0.00%
2025-03-10	6.45	6.59	6.38	6.51	6.51	qfq	5,282,520	34,337,645	0.77%
2025-03-07	6.55	6.66	6.43	6.46	6.46	qfq	5,593,700	36,718,175	-1.67%
2025-03-06	6.38	6.58	6.32	6.57	6.57	qfq	8,107,700	52,475,352	3.30%
2025-03-05	6.45	6.45	6.24	6.36	6.36	qfq	3,715,300	23,393,931	-0.31%
2025-03-04	6.24	6.47	6.18	6.38	6.38	qfq	5,695,200	36,204,018	1.75%
2025-03-03	6.34	6.51	6.24	6.27	6.27	qfq	6,852,200	43,716,875	-0.48%
2025-02-28	6.49	6.49	6.22	6.30	6.30	qfq	7,732,802	49,042,485	-2.93%
2025-02-27	6.38	6.72	6.37	6.49	6.49	qfq	10,820,930	71,106,538	1.41%
2025-02-26	6.46	6.60	6.28	6.40	6.40	qfq	6,784,000	43,428,264	-0.62%
2025-02-25	6.52	6.57	6.38	6.44	6.44	qfq	5,048,200	32,660,009	-0.31%
2025-02-24	6.61	6.69	6.31	6.46	6.46	qfq	10,489,163	67,985,700	-1.52%
2025-02-21	6.24	6.78	6.14	6.56	6.56	qfq	11,620,000	75,404,503	4.46%
2025-02-20	6.11	6.30	6.04	6.28	6.28	qfq	5,312,800	33,129,086	2.78%
2025-02-19	6.06	6.15	6.00	6.11	6.11	qfq	5,044,100	30,673,893	0.99%
2025-02-18	6.23	6.40	6.02	6.05	6.05	qfq	7,820,151	48,800,524	-2.73%
2025-02-17	6.17	6.35	6.04	6.22	6.22	qfq	6,563,000	40,888,081	2.47%
2025-02-14	5.95	6.10	5.94	6.07	6.07	qfq	4,599,228	27,771,691	1.68%
2025-02-13	6.05	6.09	5.94	5.97	5.97	qfq	3,728,400	22,393,312	-1.65%
2025-02-12	6.00	6.15	5.93	6.07	6.07	qfq	5,661,515	34,280,185	1.17%
2025-02-11	6.09	6.15	5.91	6.00	6.00	qfq	5,388,562	32,204,801	-1.48%
2025-02-10	5.80	6.14	5.80	6.09	6.09	qfq	9,313,595	55,606,780	5.36%
2025-02-07	5.81	5.90	5.68	5.78	5.78	qfq	6,681,503	38,915,057	-0.34%
2025-02-06	5.72	5.83	5.65	5.80	5.80	qfq	6,449,403	37,156,624	0.69%
2025-02-05	5.79	5.91	5.70	5.76	5.76	qfq	7,575,800	43,974,955	1.05%
2025-01-27	5.66	5.90	5.66	5.70	5.70	qfq	7,956,786	45,845,284	0.18%
2025-01-24	5.50	5.70	5.46	5.69	5.69	qfq	8,658,803	48,316,996	2.89%
2025-01-23	5.55	5.75	5.48	5.53	5.53	qfq	8,191,000	46,114,627	1.10%
2025-01-22	5.32	5.59	5.21	5.47	5.47	qfq	10,985,461	59,668,355	1.67%
2025-01-21	5.48	5.50	5.26	5.38	5.38	qfq	5,454,800	29,249,838	-0.74%
2025-01-20	5.48	5.57	5.26	5.42	5.42	qfq	7,865,300	42,615,400	0.37%
2025-01-17	5.58	5.65	5.35	5.40	5.40	qfq	7,922,479	43,082,656	-3.57%
2025-01-16	5.50	5.70	5.30	5.60	5.57	qfq	11,026,200	60,976,662	4.67%
2025-01-15	5.30	5.48	5.23	5.35	5.32	qfq	7,627,300	40,804,595	1.13%
2025-01-14	5.02	5.29	5.02	5.29	5.26	qfq	7,377,400	38,272,013	6.22%
2025-01-13	4.92	5.02	4.72	4.98	4.95	qfq	6,706,742	32,935,223	1.22%
2025-01-10	5.10	5.18	4.92	4.92	4.89	qfq	6,875,812	34,575,015	-4.28%
2025-01-09	5.30	5.30	5.05	5.14	5.11	qfq	6,604,200	34,051,758	0.19%
2025-01-08	5.13	5.18	4.88	5.13	5.10	qfq	7,812,900	39,542,837	0.59%
2025-01-07	4.88	5.11	4.88	5.10	5.07	qfq	8,321,233	41,666,922	5.59%
2025-01-06	4.99	4.99	4.59	4.83	4.80	qfq	8,551,333	41,183,121	0.21%
2025-01-03	5.30	5.33	4.80	4.82	4.79	qfq	11,130,200	55,718,647	-7.66%
2025-01-02	5.13	5.42	5.13	5.22	5.19	qfq	9,914,100	52,510,354	1.56%
2024-12-31	5.34	5.38	5.14	5.14	5.11	qfq	7,997,160	41,870,187	-1.72%
2024-12-30	5.31	5.41	5.06	5.23	5.20	qfq	9,443,600	49,074,008	-2.61%
2024-12-27	5.30	5.56	5.29	5.37	5.34	qfq	8,332,400	45,232,167	1.51%
2024-12-26	5.16	5.41	5.16	5.29	5.26	qfq	9,248,100	49,007,847	2.12%
2024-12-25	5.30	5.38	5.02	5.18	5.15	qfq	9,435,900	48,386,676	-2.26%
2024-12-24	5.47	5.54	5.15	5.30	5.27	qfq	12,789,300	67,556,895	-0.93%
2024-12-23	6.09	6.10	5.30	5.35	5.32	qfq	18,916,130	105,125,413	-12.44%
2024-12-20	6.02	6.23	6.02	6.11	6.08	qfq	8,805,800	54,086,841	2.35%
2024-12-19	6.02	6.06	5.84	5.97	5.94	qfq	9,131,502	54,221,971	-1.81%
2024-12-18	6.20	6.32	5.90	6.08	6.05	qfq	9,718,600	59,210,292	-1.14%
2024-12-17	6.83	6.90	6.11	6.15	6.11	qfq	13,103,700	82,608,428	-9.02%
2024-12-16	6.90	6.95	6.69	6.76	6.72	qfq	14,198,500	96,835,606	-1.46%
2024-12-13	6.88	7.37	6.83	6.86	6.82	qfq	17,642,900	123,521,161	-0.87%
2024-12-12	6.87	7.06	6.78	6.92	6.88	qfq	13,755,447	94,872,939	1.32%
2024-12-11	6.55	6.87	6.55	6.83	6.79	qfq	12,601,500	85,477,750	3.48%
2024-12-10	6.59	6.78	6.51	6.60	6.56	qfq	14,558,600	96,886,261	2.17%
2024-12-09	6.53	6.65	6.35	6.46	6.42	qfq	12,221,800	79,455,534	-1.82%
2024-12-06	6.31	6.59	6.28	6.58	6.54	qfq	12,906,625	83,426,079	4.11%
2024-12-05	6.25	6.36	6.16	6.32	6.28	qfq	10,048,970	63,123,448	0.00%
2024-12-04	6.48	6.75	6.23	6.32	6.28	qfq	15,488,759	99,850,993	-3.81%
2024-12-03	6.50	6.64	6.36	6.57	6.53	qfq	13,164,425	85,837,426	1.23%
2024-12-02	6.43	6.65	6.43	6.49	6.45	qfq	13,024,422	84,772,887	1.56%
2024-11-29	6.40	6.58	6.32	6.39	6.35	qfq	13,017,325	83,659,313	-0.93%
2024-11-28	6.49	6.77	6.36	6.45	6.41	qfq	19,802,460	129,077,397	-0.62%
2024-11-27	6.30	6.50	5.98	6.49	6.45	qfq	21,416,056	133,688,995	1.88%
2024-11-26	6.24	6.48	6.18	6.37	6.33	qfq	16,739,668	106,236,500	2.58%
2024-11-25	5.99	6.21	5.92	6.21	6.17	qfq	7,640,846	46,588,407	4.37%
2024-11-22	6.32	6.35	5.92	5.95	5.92	qfq	8,039,500	49,653,287	-5.71%
2024-11-21	6.16	6.35	6.11	6.31	6.27	qfq	8,410,692	52,575,884	2.60%
2024-11-20	6.00	6.19	5.97	6.15	6.11	qfq	6,932,134	42,269,718	3.19%
2024-11-19	5.84	5.96	5.75	5.96	5.93	qfq	5,930,894	34,672,974	2.58%
2024-11-18	6.13	6.20	5.76	5.81	5.78	qfq	9,880,987	58,341,162	-4.60%
2024-11-15	6.17	6.37	6.09	6.09	6.06	qfq	7,466,451	46,625,063	-1.77%
2024-11-14	6.38	6.67	6.15	6.20	6.16	qfq	9,575,645	61,296,845	-2.82%
2024-11-13	6.27	6.42	6.14	6.38	6.34	qfq	7,268,210	45,679,183	0.79%
2024-11-12	6.50	6.60	6.24	6.33	6.29	qfq	12,623,454	81,003,234	-2.62%
2024-11-11	6.26	6.54	6.26	6.50	6.46	qfq	14,398,760	92,659,743	1.09%
2024-11-08	6.36	6.63	6.12	6.43	6.39	qfq	20,560,730	130,934,262	1.10%
2024-11-07	6.01	6.39	5.96	6.36	6.32	qfq	15,380,615	96,012,941	5.82%
2024-11-06	5.84	6.13	5.80	6.01	5.98	qfq	14,497,700	86,427,495	2.91%
2024-11-05	5.66	5.90	5.66	5.84	5.81	qfq	9,722,950	56,221,288	2.82%
2024-11-04	5.56	5.72	5.51	5.68	5.65	qfq	7,855,660	44,043,234	1.43%
2024-11-01	5.96	6.07	5.58	5.60	5.57	qfq	14,907,800	85,338,106	-6.82%
2024-10-31	5.89	6.14	5.89	6.01	5.98	qfq	12,266,700	73,699,942	1.52%
2024-10-30	5.96	6.11	5.82	5.92	5.89	qfq	16,715,900	99,217,806	-1.66%
2024-10-29	6.81	6.97	5.99	6.02	5.99	qfq	33,741,250	213,511,078	-8.65%
2024-10-28	6.30	6.84	6.18	6.59	6.55	qfq	23,506,400	152,153,311	4.77%
2024-10-25	6.10	6.44	6.07	6.29	6.25	qfq	16,344,100	102,494,735	2.28%
2024-10-24	6.04	6.25	6.00	6.15	6.11	qfq	11,210,000	68,813,144	0.49%
2024-10-23	6.08	6.24	5.98	6.12	6.09	qfq	17,409,300	106,128,787	-0.65%
2024-10-22	5.85	6.37	5.78	6.16	6.12	qfq	27,569,455	168,536,812	4.58%
2024-10-21	5.72	6.07	5.68	5.89	5.86	qfq	19,086,447	111,454,851	0.86%
2024-10-18	5.61	6.00	5.61	5.84	5.81	qfq	19,616,272	113,647,787	5.23%
2024-10-17	5.63	5.85	5.54	5.55	5.52	qfq	13,167,200	74,874,050	-0.89%
2024-10-16	5.42	5.71	5.38	5.60	5.57	qfq	13,874,800	77,598,014	0.54%
2024-10-15	5.50	5.85	5.37	5.57	5.54	qfq	18,705,200	104,561,102	-1.94%
2024-10-14	5.20	5.79	5.17	5.68	5.65	qfq	24,460,500	132,022,817	2.16%
2024-10-11	5.28	6.09	5.14	5.56	5.53	qfq	26,810,840	150,368,519	5.30%
2024-10-10	5.51	5.68	5.22	5.28	5.25	qfq	17,689,738	95,559,192	-1.31%
2024-10-09	6.09	6.25	5.29	5.35	5.32	qfq	27,737,943	159,016,422	-17.82%
2024-10-08	6.99	6.99	6.09	6.51	6.47	qfq	34,587,936	223,576,913	8.86%
2024-09-30	5.31	6.02	5.31	5.98	5.95	qfq	33,004,288	187,123,418	18.65%
2024-09-27	4.68	5.32	4.54	5.04	5.01	qfq	31,455,949	155,226,515	13.51%
2024-09-26	4.39	4.48	4.33	4.44	4.41	qfq	12,029,300	52,921,714	2.54%
2024-09-25	4.32	4.41	4.25	4.33	4.31	qfq	10,344,445	44,864,446	1.41%
2024-09-24	4.14	4.29	4.10	4.27	4.25	qfq	8,932,800	37,579,556	3.64%
2024-09-23	4.08	4.19	4.06	4.12	4.10	qfq	6,399,200	26,379,643	-0.72%
2024-09-20	4.12	4.25	4.04	4.15	4.13	qfq	9,111,000	37,578,121	0.48%
2024-09-19	3.99	4.16	3.94	4.13	4.11	qfq	8,030,600	32,904,012	4.03%
2024-09-18	4.06	4.08	3.87	3.97	3.95	qfq	7,030,800	27,775,528	-2.46%
2024-09-13	4.10	4.18	4.03	4.07	4.05	qfq	7,391,900	30,166,657	-0.97%
2024-09-12	4.15	4.22	4.07	4.11	4.09	qfq	8,534,460	35,327,536	-1.91%
2024-09-11	4.33	4.36	4.14	4.19	4.17	qfq	9,403,160	39,545,731	-3.23%
2024-09-10	4.39	4.40	4.21	4.33	4.31	qfq	12,935,800	55,368,586	-1.37%
2024-09-09	4.21	4.47	4.16	4.39	4.36	qfq	18,550,900	80,644,447	0.69%
2024-09-06	4.30	4.49	4.17	4.36	4.34	qfq	20,922,300	89,931,588	0.00%
2024-09-05	4.26	4.45	4.14	4.36	4.34	qfq	18,655,200	79,981,459	4.06%
2024-09-04	3.98	4.45	3.94	4.19	4.17	qfq	20,687,538	86,601,397	4.49%
2024-09-03	3.93	4.02	3.91	4.01	3.99	qfq	6,380,300	25,351,192	1.52%
2024-09-02	4.02	4.11	3.93	3.95	3.93	qfq	6,726,600	26,992,714	-1.74%
2024-08-30	3.89	4.05	3.89	4.02	4.00	qfq	7,494,500	29,862,429	3.34%
2024-08-29	3.81	3.93	3.78	3.89	3.87	qfq	7,188,500	27,776,991	0.52%
2024-08-28	3.80	3.96	3.71	3.87	3.85	qfq	7,550,000	29,068,409	1.31%
2024-08-27	3.94	4.00	3.79	3.82	3.80	qfq	7,441,900	28,763,025	-2.55%
2024-08-26	3.80	3.97	3.78	3.92	3.90	qfq	7,674,100	29,986,589	2.08%
2024-08-23	3.99	3.99	3.83	3.84	3.82	qfq	9,821,900	38,173,771	-3.76%
2024-08-22	4.19	4.19	3.96	3.99	3.97	qfq	12,861,000	51,940,476	-4.09%
2024-08-21	4.16	4.34	4.08	4.16	4.14	qfq	12,104,300	50,908,879	0.24%
2024-08-20	4.27	4.35	4.13	4.15	4.13	qfq	12,967,600	54,621,110	-2.81%
2024-08-19	4.23	4.43	4.11	4.27	4.25	qfq	15,683,686	67,281,720	-0.70%
2024-08-16	4.43	4.62	4.24	4.30	4.28	qfq	28,532,511	126,860,576	-0.69%
2024-08-15	4.20	4.36	4.09	4.33	4.31	qfq	19,436,600	82,347,125	2.36%
2024-08-14	4.10	4.25	4.07	4.23	4.21	qfq	15,200,600	63,477,928	3.17%
2024-08-13	4.12	4.14	4.01	4.10	4.08	qfq	9,746,600	39,621,386	0.24%
2024-08-12	4.19	4.22	4.06	4.09	4.07	qfq	13,984,600	57,732,898	-3.54%
2024-08-09	4.35	4.47	4.23	4.24	4.22	qfq	18,659,047	80,586,270	-3.64%
2024-08-08	4.21	4.58	4.13	4.40	4.37	qfq	30,861,911	133,430,583	-3.30%
2024-08-07	4.77	5.10	4.51	4.55	4.52	qfq	43,692,010	208,315,349	-9.36%
2024-08-06	4.51	5.14	4.19	5.02	4.99	qfq	54,691,651	251,742,162	7.49%
2024-08-05	4.08	4.67	4.01	4.67	4.64	qfq	48,329,282	219,103,021	20.05%
2024-08-02	3.96	4.12	3.88	3.89	3.87	qfq	6,973,600	27,740,646	-2.26%
2024-08-01	3.95	4.01	3.91	3.98	3.96	qfq	5,245,900	20,770,813	0.51%
2024-07-31	3.91	3.97	3.83	3.96	3.94	qfq	6,158,500	24,134,858	2.33%
2024-07-30	3.81	3.91	3.79	3.87	3.85	qfq	4,406,900	17,018,144	1.57%
2024-07-29	3.78	3.85	3.71	3.81	3.79	qfq	4,337,600	16,448,897	1.06%
2024-07-26	3.67	3.79	3.67	3.77	3.75	qfq	5,330,400	20,017,923	3.29%
2024-07-25	3.64	3.72	3.59	3.65	3.63	qfq	4,558,800	16,650,296	-0.54%
2024-07-24	3.81	3.84	3.65	3.67	3.65	qfq	7,614,300	28,217,101	-3.93%
2024-07-23	3.85	3.96	3.81	3.82	3.80	qfq	7,175,000	27,831,737	-0.78%
2024-07-22	3.80	3.87	3.70	3.85	3.83	qfq	8,245,700	31,357,611	0.52%
2024-07-19	3.96	4.00	3.78	3.83	3.81	qfq	10,905,000	42,218,957	-3.53%
2024-07-18	3.96	4.11	3.86	3.97	3.95	qfq	13,286,400	52,674,508	-2.46%
2024-07-17	3.98	4.21	3.91	4.07	4.05	qfq	17,449,600	70,516,325	2.01%
2024-07-16	4.15	4.17	3.89	3.99	3.97	qfq	19,346,600	77,326,251	-7.21%
2024-07-15	3.93	4.66	3.93	4.30	4.28	qfq	28,901,500	122,999,913	7.77%
2024-07-12	3.85	4.24	3.85	3.99	3.97	qfq	16,555,000	65,980,491	3.64%
2024-07-11	3.75	3.85	3.71	3.85	3.83	qfq	13,149,550	49,891,246	4.05%
2024-07-10	4.01	4.01	3.69	3.70	3.68	qfq	16,341,124	61,893,978	-8.42%
2024-07-09	4.15	4.18	3.84	4.04	4.02	qfq	16,979,649	67,868,777	-4.94%
2024-07-08	4.13	4.36	4.06	4.25	4.23	qfq	16,707,820	70,786,690	1.43%
2024-07-05	4.15	4.25	4.01	4.19	4.17	qfq	15,338,875	63,366,437	-1.18%
2024-07-04	4.14	4.35	3.96	4.24	4.22	qfq	19,315,429	79,567,548	2.42%
2024-07-03	4.25	4.52	4.10	4.14	4.12	qfq	25,379,767	107,934,318	-7.38%
2024-07-02	3.90	4.68	3.80	4.47	4.44	qfq	29,961,347	132,123,605	14.62%
2024-07-01	3.73	4.12	3.55	3.90	3.88	qfq	15,113,905	56,881,224	3.45%
2024-06-28	3.60	4.14	3.55	3.77	3.75	qfq	11,883,240	45,175,552	5.01%
2024-06-27	3.64	3.73	3.58	3.59	3.57	qfq	4,086,600	14,917,629	-1.37%
2024-06-26	3.45	3.65	3.36	3.64	3.62	qfq	4,838,000	17,052,011	6.12%
2024-06-25	3.37	3.48	3.37	3.43	3.41	qfq	4,423,800	15,188,725	1.48%
2024-06-24	3.54	3.54	3.32	3.38	3.36	qfq	6,222,700	21,155,458	-5.85%
2024-06-21	3.60	3.65	3.52	3.59	3.57	qfq	4,035,200	14,448,388	-0.55%
2024-06-20	3.76	3.76	3.60	3.61	3.59	qfq	4,197,100	15,316,169	-3.73%
2024-06-19	3.74	3.78	3.69	3.75	3.73	qfq	2,821,900	10,559,376	0.81%
2024-06-18	3.59	3.76	3.59	3.72	3.70	qfq	4,131,800	15,295,991	3.05%
2024-06-17	3.70	3.74	3.58	3.61	3.59	qfq	4,336,552	15,793,092	-3.22%
2024-06-14	3.78	3.79	3.68	3.73	3.71	qfq	3,016,200	11,263,236	-1.06%
2024-06-13	3.87	3.92	3.72	3.77	3.75	qfq	5,547,221	21,029,925	-2.84%
2024-06-12	3.72	3.89	3.69	3.88	3.86	qfq	4,808,900	18,385,255	4.02%
2024-06-11	3.75	3.77	3.58	3.73	3.71	qfq	5,514,700	20,305,322	-0.27%
2024-06-07	3.55	3.83	3.51	3.74	3.72	qfq	7,346,200	27,140,856	7.47%
2024-06-06	3.77	3.81	3.42	3.48	3.46	qfq	8,066,000	28,599,005	-7.69%
2024-06-05	3.91	3.91	3.75	3.77	3.75	qfq	6,229,560	23,718,474	-4.07%
2024-06-04	4.03	4.03	3.85	3.93	3.91	qfq	5,779,208	22,603,747	-3.68%
2024-06-03	4.35	4.36	4.01	4.08	4.06	qfq	5,829,300	23,992,303	-4.90%
2024-05-31	4.28	4.33	4.22	4.29	4.27	qfq	2,862,199	12,254,586	0.70%
2024-05-30	4.30	4.37	4.23	4.26	4.24	qfq	3,056,800	13,118,301	-0.93%
2024-05-29	4.24	4.37	4.20	4.30	4.28	qfq	3,188,600	13,718,773	1.18%
2024-05-28	4.38	4.38	4.24	4.25	4.23	qfq	3,248,400	13,951,595	-2.97%
2024-05-27	4.42	4.42	4.25	4.38	4.35	qfq	4,099,903	17,758,472	0.92%
2024-05-24	4.46	4.49	4.33	4.34	4.32	qfq	4,702,100	20,648,977	-2.91%
2024-05-23	4.63	4.67	4.44	4.47	4.44	qfq	4,536,500	20,499,061	-3.66%
2024-05-22	4.58	4.69	4.58	4.64	4.61	qfq	3,126,100	14,485,122	0.87%
2024-05-21	4.71	4.73	4.57	4.60	4.57	qfq	2,865,400	13,226,928	-2.34%
2024-05-20	4.85	4.87	4.66	4.71	4.68	qfq	4,353,400	20,534,618	-1.67%
2024-05-17	4.68	4.79	4.63	4.79	4.76	qfq	3,475,200	16,409,996	2.57%
2024-05-16	4.58	4.74	4.55	4.67	4.64	qfq	3,644,500	17,045,167	3.32%
2024-05-15	4.54	4.64	4.48	4.52	4.49	qfq	3,753,660	17,138,817	-0.66%
2024-05-14	4.46	4.57	4.41	4.55	4.52	qfq	4,423,800	19,980,032	3.17%
2024-05-13	4.62	4.63	4.39	4.41	4.38	qfq	4,216,749	18,801,609	-4.55%
2024-05-10	4.79	4.82	4.58	4.62	4.59	qfq	3,357,947	15,595,779	-2.74%
2024-05-09	4.64	4.79	4.63	4.75	4.72	qfq	3,835,880	18,205,518	2.59%
2024-05-08	4.73	4.76	4.62	4.63	4.60	qfq	3,536,500	16,551,572	-1.70%
2024-05-07	4.70	4.73	4.65	4.71	4.68	qfq	3,398,100	15,951,249	0.43%
2024-05-06	4.67	4.72	4.59	4.69	4.66	qfq	5,067,969	23,585,211	2.85%
2024-04-30	4.60	4.65	4.49	4.56	4.53	qfq	4,610,763	20,943,547	-0.87%
2024-04-29	4.32	4.60	4.29	4.60	4.57	qfq	6,088,700	27,317,080	6.48%
2024-04-26	4.39	4.43	4.23	4.32	4.30	qfq	6,635,100	28,745,427	-1.59%
2024-04-25	4.28	4.45	4.22	4.39	4.36	qfq	5,276,327	22,995,483	2.09%
2024-04-24	4.17	4.35	4.12	4.30	4.28	qfq	6,687,325	28,471,980	3.86%
2024-04-23	3.98	4.22	3.95	4.14	4.12	qfq	6,537,038	26,912,429	4.55%
2024-04-22	4.05	4.10	3.85	3.96	3.94	qfq	5,754,438	22,721,828	-1.98%
2024-04-19	4.10	4.12	3.97	4.04	4.02	qfq	6,255,740	25,264,832	-1.46%
2024-04-18	4.24	4.33	3.98	4.10	4.08	qfq	6,294,500	25,955,151	-2.84%
2024-04-17	3.79	4.26	3.79	4.22	4.20	qfq	9,541,893	39,074,754	13.44%
2024-04-16	4.31	4.31	3.70	3.72	3.70	qfq	9,671,237	37,289,679	-13.89%
2024-04-15	4.97	4.97	4.21	4.32	4.30	qfq	9,916,712	44,218,241	-13.08%
2024-04-12	5.01	5.08	4.96	4.97	4.94	qfq	2,903,200	14,568,529	-0.80%
2024-04-11	4.94	5.12	4.92	5.01	4.98	qfq	3,368,400	16,952,092	0.00%
2024-04-10	5.23	5.27	4.94	5.01	4.98	qfq	4,531,800	22,878,622	-4.75%
2024-04-09	5.13	5.26	5.08	5.26	5.23	qfq	3,620,761	18,808,378	2.53%
2024-04-08	5.43	5.43	5.09	5.13	5.10	qfq	5,965,210	31,000,995	-5.70%
2024-04-03	5.41	5.48	5.23	5.44	5.41	qfq	4,152,602	22,329,884	0.37%
2024-04-02	5.43	5.45	5.34	5.42	5.39	qfq	3,185,598	17,218,859	0.56%
2024-04-01	5.23	5.39	5.22	5.39	5.36	qfq	3,950,900	21,020,831	3.26%
2024-03-29	5.12	5.23	5.07	5.22	5.19	qfq	3,648,300	18,800,006	1.95%
2024-03-28	5.00	5.17	4.92	5.12	5.09	qfq	4,515,800	22,919,878	3.02%
2024-03-27	5.11	5.15	4.94	4.97	4.94	qfq	3,824,660	19,379,914	-3.12%
2024-03-26	5.08	5.20	5.00	5.13	5.10	qfq	5,153,600	26,318,412	0.59%
2024-03-25	5.35	5.39	5.07	5.10	5.07	qfq	4,960,300	25,876,624	-2.86%
2024-03-22	5.43	5.46	5.23	5.25	5.22	qfq	6,276,302	33,409,192	-3.85%
2024-03-21	5.41	5.60	5.32	5.46	5.43	qfq	5,972,200	32,599,891	0.74%
2024-03-20	5.28	5.42	5.25	5.42	5.39	qfq	3,885,500	20,816,130	2.65%
2024-03-19	5.27	5.37	5.23	5.28	5.25	qfq	4,420,600	23,463,601	0.38%
2024-03-18	5.11	5.28	5.10	5.26	5.23	qfq	4,628,400	24,041,157	2.73%
2024-03-15	4.94	5.13	4.91	5.12	5.09	qfq	4,846,236	24,370,632	3.02%
2024-03-14	4.96	5.05	4.88	4.97	4.94	qfq	4,196,200	20,880,383	-1.00%
2024-03-13	4.99	5.05	4.93	5.02	4.99	qfq	4,574,973	22,866,853	0.80%
2024-03-12	4.87	5.00	4.80	4.98	4.95	qfq	5,108,511	25,070,489	2.47%
2024-03-11	4.85	4.87	4.73	4.86	4.83	qfq	3,817,338	18,343,433	1.67%
2024-03-08	4.74	4.81	4.67	4.78	4.75	qfq	4,416,202	21,019,448	1.27%
2024-03-07	4.76	4.86	4.69	4.72	4.69	qfq	5,515,602	26,374,377	-0.21%
2024-03-06	4.66	4.78	4.62	4.73	4.70	qfq	5,138,700	24,254,534	0.85%
2024-03-05	4.92	4.93	4.67	4.69	4.66	qfq	7,372,900	35,007,014	-5.44%
2024-03-04	4.88	5.18	4.66	4.96	4.93	qfq	9,460,600	46,374,789	1.85%
2024-03-01	4.90	4.95	4.66	4.87	4.84	qfq	6,542,484	31,701,654	0.41%
2024-02-29	4.61	4.85	4.50	4.85	4.82	qfq	9,347,514	44,318,378	4.98%
2024-02-28	5.27	5.54	4.54	4.62	4.59	qfq	13,104,484	66,127,245	-12.33%
2024-02-27	5.04	5.27	4.99	5.27	5.24	qfq	7,674,400	39,249,693	5.61%
2024-02-26	4.92	5.13	4.79	4.99	4.96	qfq	8,592,561	42,581,429	1.84%
2024-02-23	4.66	4.93	4.64	4.90	4.87	qfq	8,800,121	41,978,882	5.60%
2024-02-22	4.37	4.70	4.37	4.64	4.61	qfq	8,510,186	38,793,313	6.18%
2024-02-21	4.17	4.59	4.12	4.37	4.35	qfq	9,962,372	43,704,346	4.55%
2024-02-20	4.06	4.21	3.99	4.18	4.16	qfq	7,870,386	32,539,231	2.96%
2024-02-19	3.88	4.12	3.88	4.06	4.04	qfq	13,047,800	52,414,425	7.12%
2024-02-08	3.43	3.83	3.20	3.79	3.77	qfq	15,418,725	54,899,719	9.86%
2024-02-07	3.80	3.82	3.35	3.45	3.43	qfq	17,173,115	61,037,897	-10.39%
2024-02-06	3.80	4.06	3.41	3.85	3.83	qfq	18,421,700	67,609,936	-4.70%
2024-02-05	4.93	4.99	3.99	4.04	4.02	qfq	16,254,750	68,157,982	-19.04%
2024-02-02	5.38	5.56	4.82	4.99	4.96	qfq	7,757,100	40,019,865	-7.42%
2024-02-01	5.55	5.58	5.17	5.39	5.36	qfq	6,578,000	35,310,907	-2.88%
2024-01-31	6.01	6.03	5.54	5.55	5.52	qfq	6,933,529	39,619,836	-8.87%
2024-01-30	6.38	6.39	6.06	6.09	6.06	qfq	3,940,200	24,414,051	-4.69%
2024-01-29	6.68	6.71	6.35	6.39	6.35	qfq	4,087,800	26,372,561	-4.34%
2024-01-26	6.58	6.81	6.56	6.68	6.64	qfq	4,243,900	28,461,519	1.52%
2024-01-25	6.33	6.58	6.23	6.58	6.54	qfq	4,604,300	29,552,834	4.44%
2024-01-24	6.15	6.34	6.03	6.30	6.26	qfq	6,552,400	40,576,171	2.61%
2024-01-23	6.52	6.63	6.07	6.14	6.10	qfq	8,801,500	54,196,797	-5.97%
2024-01-22	7.01	7.08	6.49	6.53	6.49	qfq	4,845,200	32,770,959	-6.85%
2024-01-19	7.08	7.22	6.99	7.01	6.97	qfq	3,420,300	24,185,010	-0.85%
2024-01-18	7.20	7.33	6.89	7.07	7.03	qfq	4,978,370	35,013,967	-1.67%
2024-01-17	7.32	7.36	7.18	7.19	7.15	qfq	3,897,200	28,389,287	-1.24%
2024-01-16	7.37	7.45	7.15	7.28	7.24	qfq	4,222,800	30,762,565	-1.09%
2024-01-15	7.26	7.43	7.26	7.36	7.32	qfq	4,382,000	32,255,390	1.24%
2024-01-12	7.45	7.51	7.25	7.27	7.23	qfq	3,595,500	26,539,874	-2.02%
2024-01-11	7.38	7.48	7.34	7.42	7.38	qfq	2,873,000	21,311,114	0.27%
2024-01-10	7.47	7.53	7.39	7.40	7.36	qfq	3,068,300	22,828,643	-1.20%
2024-01-09	7.47	7.58	7.42	7.49	7.45	qfq	4,190,300	31,446,589	0.81%
2024-01-08	7.49	7.56	7.38	7.43	7.39	qfq	3,157,900	23,617,859	-0.80%
2024-01-05	7.58	7.62	7.46	7.49	7.45	qfq	3,945,680	29,742,920	-0.79%
2024-01-04	7.52	7.56	7.47	7.55	7.51	qfq	2,351,700	17,686,339	0.40%
2024-01-03	7.55	7.57	7.46	7.52	7.48	qfq	2,962,800	22,262,858	0.00%
2024-01-02	7.45	7.55	7.44	7.52	7.48	qfq	3,929,002	29,509,416	0.94%
2023-12-29	7.21	7.46	7.18	7.45	7.41	qfq	4,527,386	33,488,086	3.91%
2023-12-28	7.06	7.23	6.92	7.17	7.13	qfq	4,718,634	33,626,423	2.14%
2023-12-27	6.88	7.06	6.86	7.02	6.98	qfq	4,076,500	28,388,170	2.48%
2023-12-26	6.97	7.03	6.83	6.85	6.81	qfq	3,497,900	24,115,076	-2.28%
2023-12-25	7.17	7.20	6.90	7.01	6.97	qfq	5,088,100	35,610,943	-2.64%
2023-12-22	7.45	7.54	7.18	7.20	7.16	qfq	5,144,190	37,739,318	-3.36%
2023-12-21	7.28	7.48	7.18	7.45	7.41	qfq	5,953,223	43,849,607	2.62%
2023-12-20	7.34	7.40	7.26	7.26	7.22	qfq	4,284,903	31,355,320	-1.22%
2023-12-19	7.39	7.41	7.22	7.35	7.31	qfq	4,550,686	33,231,321	0.00%
2023-12-18	7.53	7.53	7.29	7.35	7.31	qfq	7,263,623	53,826,057	-2.52%
2023-12-15	7.49	7.58	7.40	7.54	7.50	qfq	8,603,400	64,498,604	0.94%
2023-12-14	7.62	7.68	7.40	7.47	7.43	qfq	16,096,302	120,801,455	-3.24%
2023-12-13	7.46	7.73	7.43	7.72	7.68	qfq	18,737,236	142,426,546	3.07%
2023-12-12	7.18	7.80	7.10	7.49	7.45	qfq	16,517,755	123,438,854	4.46%
2023-12-11	7.10	7.25	7.00	7.17	7.13	qfq	5,658,986	40,401,688	1.27%
2023-12-08	7.48	7.48	7.05	7.08	7.04	qfq	6,600,466	47,459,310	-4.58%
2023-12-07	7.44	7.54	7.34	7.42	7.38	qfq	4,937,900	36,597,613	-0.93%
2023-12-06	7.30	7.51	7.26	7.49	7.45	qfq	4,416,860	32,828,206	2.18%
2023-12-05	7.44	7.46	7.32	7.33	7.29	qfq	3,559,860	26,260,691	-1.35%
2023-12-04	7.40	7.49	7.37	7.43	7.39	qfq	3,534,400	26,203,597	0.41%
2023-12-01	7.26	7.42	7.26	7.40	7.36	qfq	2,993,700	22,047,490	1.37%
2023-11-30	7.34	7.34	7.20	7.30	7.26	qfq	2,624,000	19,079,347	-0.14%
2023-11-29	7.34	7.44	7.23	7.31	7.27	qfq	2,646,500	19,350,590	-0.81%
2023-11-28	7.32	7.40	7.23	7.37	7.33	qfq	2,680,600	19,697,691	0.96%
2023-11-27	7.33	7.40	7.25	7.30	7.26	qfq	2,851,600	20,833,637	-0.54%
2023-11-24	7.41	7.43	7.30	7.34	7.30	qfq	2,221,740	16,322,192	-1.08%
2023-11-23	7.39	7.44	7.33	7.42	7.38	qfq	2,600,800	19,257,926	0.68%
2023-11-22	7.37	7.45	7.35	7.37	7.33	qfq	2,970,360	21,997,801	-0.54%
2023-11-21	7.42	7.48	7.36	7.41	7.37	qfq	3,471,060	25,792,029	0.27%
2023-11-20	7.32	7.41	7.28	7.39	7.35	qfq	3,764,580	27,677,903	0.96%
2023-11-17	7.24	7.34	7.21	7.32	7.28	qfq	2,887,260	21,058,874	1.10%
2023-11-16	7.29	7.30	7.19	7.24	7.20	qfq	2,366,500	17,152,353	0.28%
2023-11-15	7.33	7.34	7.19	7.22	7.18	qfq	2,048,600	14,830,584	-0.96%
2023-11-14	7.35	7.35	7.24	7.29	7.25	qfq	2,823,800	20,571,587	-0.41%
2023-11-13	7.21	7.33	7.21	7.32	7.28	qfq	3,192,600	23,267,690	1.95%
2023-11-10	7.11	7.25	7.08	7.18	7.14	qfq	2,659,400	19,076,754	0.42%
2023-11-09	7.20	7.25	7.11	7.15	7.11	qfq	2,222,818	15,937,316	-0.56%
2023-11-08	7.20	7.24	7.13	7.19	7.15	qfq	2,139,400	15,380,408	-0.28%
2023-11-07	7.22	7.23	7.13	7.21	7.17	qfq	1,927,418	13,863,096	0.00%
2023-11-06	7.18	7.27	7.18	7.21	7.17	qfq	3,072,497	22,155,220	0.70%
2023-11-03	7.18	7.22	7.12	7.16	7.12	qfq	2,554,718	18,316,149	-0.28%
2023-11-02	7.17	7.23	7.13	7.18	7.14	qfq	2,567,137	18,477,685	0.14%
2023-11-01	7.10	7.19	7.05	7.17	7.13	qfq	2,702,000	19,316,152	1.56%
2023-10-31	7.05	7.11	7.01	7.06	7.02	qfq	1,821,800	12,850,917	0.28%
2023-10-30	6.97	7.07	6.96	7.04	7.00	qfq	2,278,718	16,028,983	0.72%
2023-10-27	6.85	7.01	6.82	6.99	6.95	qfq	2,827,600	19,653,730	2.04%
2023-10-26	6.91	6.93	6.79	6.85	6.81	qfq	2,166,100	14,847,728	-1.01%
2023-10-25	6.93	6.98	6.88	6.92	6.88	qfq	2,175,200	15,050,561	0.00%
2023-10-24	6.58	6.93	6.58	6.92	6.88	qfq	3,957,921	27,068,454	5.17%
2023-10-23	6.73	6.77	6.54	6.58	6.54	qfq	2,416,200	15,989,325	-2.08%
2023-10-20	6.78	6.90	6.68	6.72	6.68	qfq	1,977,500	13,346,801	-0.74%
2023-10-19	6.79	6.95	6.71	6.77	6.73	qfq	2,282,500	15,628,318	-0.29%
2023-10-18	6.97	6.97	6.77	6.79	6.75	qfq	2,425,351	16,524,824	-1.88%
2023-10-17	6.91	7.05	6.89	6.92	6.88	qfq	2,272,400	15,827,094	0.58%
2023-10-16	6.81	6.97	6.79	6.88	6.84	qfq	3,084,600	21,245,477	1.03%
2023-10-13	7.00	7.00	6.78	6.81	6.77	qfq	3,275,000	22,397,448	-2.71%
2023-10-12	7.01	7.04	6.91	7.00	6.96	qfq	2,010,700	14,043,562	-0.14%
2023-10-11	7.00	7.04	6.89	7.01	6.97	qfq	2,502,200	17,475,381	0.43%
2023-10-10	6.98	7.04	6.93	6.98	6.94	qfq	2,101,260	14,682,544	0.72%
2023-10-09	7.12	7.13	6.91	6.93	6.89	qfq	3,022,000	21,134,926	-2.53%
2023-09-28	7.11	7.19	7.06	7.11	7.07	qfq	2,146,000	15,325,894	0.28%
2023-09-27	6.98	7.14	6.92	7.09	7.05	qfq	2,725,600	19,276,909	1.00%
2023-09-26	6.97	7.04	6.89	7.02	6.98	qfq	2,983,700	20,773,027	0.43%
2023-09-25	7.14	7.15	6.95	6.99	6.95	qfq	2,261,700	15,851,245	-1.69%
2023-09-22	6.93	7.13	6.90	7.11	7.07	qfq	2,269,300	15,988,458	2.60%
2023-09-21	6.96	7.02	6.91	6.93	6.89	qfq	1,595,702	11,110,564	-0.72%
2023-09-20	7.01	7.07	6.95	6.98	6.94	qfq	1,892,377	13,247,188	-0.43%
2023-09-19	7.18	7.19	6.99	7.01	6.97	qfq	2,365,000	16,680,097	-2.50%
2023-09-18	7.04	7.22	6.93	7.19	7.15	qfq	4,171,100	29,793,057	2.86%
2023-09-15	7.06	7.12	6.99	6.99	6.95	qfq	2,597,700	18,294,444	-0.71%
2023-09-14	7.12	7.16	7.02	7.04	7.00	qfq	2,934,800	20,750,001	-0.85%
2023-09-13	7.20	7.22	7.07	7.10	7.06	qfq	2,072,900	14,765,535	-1.25%
2023-09-12	7.25	7.27	7.15	7.19	7.15	qfq	1,844,200	13,268,083	-0.69%
2023-09-11	7.28	7.30	7.20	7.24	7.20	qfq	2,616,801	18,994,252	-0.55%
2023-09-08	7.23	7.32	7.19	7.28	7.24	qfq	3,204,237	23,281,864	0.55%
2023-09-07	7.31	7.37	7.22	7.24	7.20	qfq	3,002,900	21,908,873	-0.96%
2023-09-06	7.22	7.33	7.19	7.31	7.27	qfq	3,329,600	24,265,046	0.97%
2023-09-05	7.24	7.30	7.19	7.24	7.20	qfq	2,782,401	20,131,977	0.00%
2023-09-04	7.11	7.25	7.11	7.24	7.20	qfq	2,929,501	21,096,201	1.83%
2023-09-01	7.10	7.19	7.03	7.11	7.07	qfq	2,278,121	16,196,380	0.42%
2023-08-31	7.08	7.11	7.00	7.08	7.04	qfq	2,416,000	17,048,388	0.28%
2023-08-30	7.01	7.10	7.00	7.06	7.02	qfq	3,236,700	22,865,995	1.00%
2023-08-29	6.80	6.99	6.73	6.99	6.95	qfq	2,921,221	20,258,485	2.95%
2023-08-28	6.90	6.95	6.77	6.79	6.75	qfq	3,917,000	26,880,492	2.57%
2023-08-25	6.69	6.81	6.59	6.62	6.58	qfq	2,184,700	14,589,775	-1.49%
2023-08-24	6.75	6.84	6.66	6.72	6.68	qfq	2,153,100	14,492,282	-0.44%
2023-08-23	6.90	6.91	6.72	6.75	6.71	qfq	3,138,580	21,264,229	-1.89%
2023-08-22	7.13	7.13	6.80	6.88	6.84	qfq	4,046,100	27,942,145	-2.96%
2023-08-21	7.00	7.17	6.97	7.09	7.05	qfq	3,582,900	25,476,915	1.72%
2023-08-18	7.05	7.12	6.97	6.97	6.93	qfq	2,588,400	18,234,522	-0.99%
2023-08-17	6.97	7.04	6.86	7.04	7.00	qfq	2,508,770	17,427,116	0.86%
2023-08-16	6.97	7.04	6.94	6.98	6.94	qfq	1,725,300	12,047,534	-0.57%
2023-08-15	6.96	7.02	6.94	7.02	6.98	qfq	1,741,100	12,166,601	0.57%
2023-08-14	6.95	7.01	6.86	6.98	6.94	qfq	1,726,500	11,948,210	0.72%
2023-08-11	6.98	7.10	6.93	6.93	6.89	qfq	2,418,800	16,964,468	-0.86%
2023-08-10	6.95	7.02	6.91	6.99	6.95	qfq	1,951,700	13,601,741	1.16%
2023-08-09	7.04	7.08	6.91	6.91	6.87	qfq	2,814,900	19,593,062	-2.40%
2023-08-08	7.06	7.10	7.03	7.08	7.04	qfq	1,561,300	11,025,947	0.28%
2023-08-07	7.07	7.16	7.02	7.06	7.02	qfq	2,432,700	17,237,777	-0.14%
2023-08-04	7.15	7.21	7.07	7.07	7.03	qfq	2,817,000	20,034,212	-0.98%
2023-08-03	7.18	7.25	7.11	7.14	7.10	qfq	2,911,200	20,815,577	-1.65%
2023-08-02	7.20	7.29	7.14	7.26	7.22	qfq	3,864,800	27,907,146	0.69%
2023-08-01	7.31	7.44	7.17	7.21	7.17	qfq	4,928,200	35,698,378	-1.23%
2023-07-31	7.35	7.38	7.24	7.30	7.26	qfq	4,394,840	31,978,964	-0.68%
2023-07-28	7.31	7.38	7.29	7.35	7.31	qfq	3,875,900	28,444,453	-0.27%
2023-07-27	7.32	7.42	7.25	7.37	7.33	qfq	4,455,200	32,781,933	0.96%
2023-07-26	7.29	7.34	7.22	7.30	7.26	qfq	3,332,330	24,263,918	0.00%
2023-07-25	7.22	7.30	7.20	7.30	7.26	qfq	3,688,845	26,764,103	0.69%
2023-07-24	7.18	7.27	7.09	7.25	7.21	qfq	3,170,045	22,842,698	0.97%
2023-07-21	7.03	7.20	7.03	7.18	7.14	qfq	3,704,745	26,507,660	1.84%
2023-07-20	7.13	7.13	7.02	7.05	7.01	qfq	1,886,600	13,357,400	-0.70%
2023-07-19	7.11	7.13	7.06	7.10	7.06	qfq	1,383,200	9,813,791	0.00%
2023-07-18	7.08	7.13	7.01	7.10	7.06	qfq	1,960,021	13,877,813	0.57%