SECURITY DETAIL · RAW DATA

华控赛格000068.SZ

ASZSECNYSTOCK

最近收盘价2.682026-07-17

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）18,289,760

成交额（元）49,861,942

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.73	2.80	2.66	2.68	2.68	qfq	18,289,760	49,861,942	-1.83%
2026-07-16	2.72	2.78	2.68	2.73	2.73	qfq	12,693,634	34,727,055	0.00%
2026-07-15	2.72	2.81	2.70	2.73	2.73	qfq	10,926,300	30,052,938	-0.73%
2026-07-14	2.64	2.75	2.62	2.75	2.75	qfq	12,567,060	33,846,972	4.17%
2026-07-13	2.70	2.73	2.60	2.64	2.64	qfq	15,141,508	40,260,243	-2.94%
2026-07-10	2.68	2.77	2.63	2.72	2.72	qfq	17,917,229	48,504,888	1.49%
2026-07-09	2.73	2.75	2.63	2.68	2.68	qfq	14,191,046	38,049,502	-2.19%
2026-07-08	2.75	2.79	2.71	2.74	2.74	qfq	11,640,500	32,033,988	-0.72%
2026-07-07	2.82	2.86	2.74	2.76	2.76	qfq	16,246,100	45,219,490	-3.16%
2026-07-06	3.05	3.07	2.84	2.85	2.85	qfq	21,989,100	64,040,920	-4.68%
2026-07-03	3.03	3.06	2.93	2.99	2.99	qfq	23,195,500	69,368,886	0.34%
2026-07-02	3.35	3.35	2.96	2.98	2.98	qfq	48,448,001	150,267,329	-4.18%
2026-07-01	2.85	3.11	2.84	3.11	3.11	qfq	19,738,701	60,256,477	9.89%
2026-06-30	2.78	2.85	2.75	2.83	2.83	qfq	15,149,973	42,286,827	0.71%
2026-06-29	2.80	2.91	2.74	2.81	2.81	qfq	18,314,200	51,467,589	-0.71%
2026-06-26	2.95	2.98	2.82	2.83	2.83	qfq	21,566,890	62,366,477	-3.74%
2026-06-25	2.99	3.00	2.86	2.94	2.94	qfq	27,378,233	79,645,518	-1.67%
2026-06-24	3.14	3.15	2.91	2.99	2.99	qfq	38,858,855	116,220,058	-5.68%
2026-06-23	3.15	3.28	3.12	3.17	3.17	qfq	27,823,900	88,827,598	-0.31%
2026-06-22	3.28	3.33	3.14	3.18	3.18	qfq	31,546,700	101,038,888	-2.75%
2026-06-18	3.42	3.42	3.22	3.27	3.27	qfq	40,229,442	133,237,367	-4.66%
2026-06-17	3.42	3.44	3.30	3.43	3.43	qfq	34,037,200	115,108,721	0.29%
2026-06-16	3.38	3.43	3.29	3.42	3.42	qfq	31,142,101	105,445,962	0.29%
2026-06-15	3.47	3.53	3.37	3.41	3.41	qfq	37,028,242	126,582,994	-1.45%
2026-06-12	3.48	3.52	3.34	3.46	3.46	qfq	43,315,700	149,733,439	0.00%
2026-06-11	3.46	3.58	3.40	3.46	3.46	qfq	44,778,164	155,492,430	-2.26%
2026-06-10	3.77	3.79	3.50	3.54	3.54	qfq	82,448,913	295,623,444	-6.60%
2026-06-09	3.99	4.22	3.67	3.79	3.79	qfq	133,914,477	521,178,985	-3.32%
2026-06-08	3.50	3.92	3.48	3.92	3.92	qfq	58,801,668	224,189,098	10.11%
2026-06-05	3.25	3.56	3.24	3.56	3.56	qfq	90,966,842	318,261,178	9.88%
2026-06-04	3.21	3.25	3.15	3.24	3.24	qfq	16,917,584	54,243,382	0.62%
2026-06-03	3.25	3.32	3.19	3.22	3.22	qfq	18,792,992	60,871,093	-0.92%
2026-06-02	3.17	3.31	3.13	3.25	3.25	qfq	30,588,108	98,249,993	2.85%
2026-06-01	3.19	3.21	3.10	3.16	3.16	qfq	22,752,693	71,988,873	0.64%
2026-05-29	3.23	3.34	3.12	3.14	3.14	qfq	41,255,060	132,859,534	-2.79%
2026-05-28	2.91	3.23	2.89	3.23	3.23	qfq	21,463,294	67,999,971	9.86%
2026-05-27	3.03	3.03	2.92	2.94	2.94	qfq	12,207,100	35,979,262	-2.33%
2026-05-26	3.09	3.09	2.95	3.01	3.01	qfq	16,897,900	50,861,337	-2.90%
2026-05-25	3.11	3.16	3.08	3.10	3.10	qfq	11,292,206	35,119,948	0.00%
2026-05-22	3.16	3.17	3.05	3.10	3.10	qfq	13,836,066	42,686,015	-0.96%
2026-05-21	3.22	3.30	3.11	3.13	3.13	qfq	22,011,811	70,547,998	-1.88%
2026-05-20	3.32	3.32	3.18	3.19	3.19	qfq	20,951,910	67,404,429	-3.92%
2026-05-19	3.34	3.37	3.27	3.32	3.32	qfq	13,367,810	44,234,418	-0.30%
2026-05-18	3.30	3.34	3.20	3.33	3.33	qfq	23,979,816	78,288,500	0.91%
2026-05-15	3.35	3.37	3.26	3.30	3.30	qfq	20,904,635	69,205,526	-1.49%
2026-05-14	3.46	3.49	3.34	3.35	3.35	qfq	22,534,266	76,518,550	-3.46%
2026-05-13	3.33	3.51	3.33	3.47	3.47	qfq	45,839,975	157,812,428	3.89%
2026-05-12	3.24	3.45	3.20	3.34	3.34	qfq	36,241,215	119,935,028	2.77%
2026-05-11	3.30	3.32	3.22	3.25	3.25	qfq	20,039,971	65,355,114	-1.22%
2026-05-08	3.27	3.30	3.26	3.29	3.29	qfq	11,090,365	36,395,472	0.61%
2026-05-07	3.30	3.33	3.26	3.27	3.27	qfq	15,155,831	49,806,400	0.00%
2026-05-06	3.30	3.31	3.23	3.27	3.27	qfq	13,490,900	44,045,499	-0.30%
2026-04-30	3.31	3.32	3.25	3.28	3.28	qfq	11,687,000	38,328,836	0.00%
2026-04-29	3.19	3.31	3.18	3.28	3.28	qfq	17,017,384	55,663,142	2.82%
2026-04-28	3.29	3.30	3.13	3.19	3.19	qfq	22,603,801	72,006,799	-3.92%
2026-04-27	3.24	3.32	3.17	3.32	3.32	qfq	15,752,000	51,155,930	2.79%
2026-04-24	3.17	3.25	3.16	3.23	3.23	qfq	12,172,698	39,030,711	1.25%
2026-04-23	3.19	3.22	3.15	3.19	3.19	qfq	11,792,995	37,472,159	0.00%
2026-04-22	3.23	3.23	3.18	3.19	3.19	qfq	7,953,966	25,451,797	-1.24%
2026-04-21	3.25	3.26	3.20	3.23	3.23	qfq	10,149,800	32,781,495	-0.62%
2026-04-20	3.25	3.26	3.21	3.25	3.25	qfq	7,246,500	23,476,638	0.31%
2026-04-17	3.31	3.32	3.23	3.24	3.24	qfq	10,852,700	35,384,328	-2.11%
2026-04-16	3.27	3.32	3.23	3.31	3.31	qfq	7,975,661	26,215,576	1.53%
2026-04-15	3.32	3.33	3.25	3.26	3.26	qfq	8,514,601	27,900,332	-1.81%
2026-04-14	3.35	3.36	3.28	3.32	3.32	qfq	8,659,577	28,708,223	-0.30%
2026-04-13	3.31	3.36	3.29	3.33	3.33	qfq	8,554,276	28,521,151	0.00%
2026-04-10	3.31	3.37	3.31	3.33	3.33	qfq	10,196,544	34,131,914	0.91%
2026-04-09	3.36	3.38	3.30	3.30	3.30	qfq	8,279,200	27,574,338	-2.08%
2026-04-08	3.34	3.37	3.29	3.37	3.37	qfq	11,842,674	39,531,229	2.74%
2026-04-07	3.21	3.30	3.17	3.28	3.28	qfq	13,409,300	43,640,215	2.82%
2026-04-03	3.34	3.35	3.17	3.19	3.19	qfq	15,716,600	50,404,456	-3.33%
2026-04-02	3.35	3.38	3.26	3.30	3.30	qfq	13,368,200	44,155,775	-1.49%
2026-04-01	3.43	3.47	3.33	3.35	3.35	qfq	16,644,500	56,085,228	-1.18%
2026-03-31	3.44	3.48	3.37	3.39	3.39	qfq	10,414,595	35,756,593	-1.45%
2026-03-30	3.42	3.46	3.36	3.44	3.44	qfq	13,756,554	47,008,018	0.29%
2026-03-27	3.32	3.44	3.32	3.43	3.43	qfq	16,328,100	55,633,070	1.78%
2026-03-26	3.47	3.50	3.35	3.37	3.37	qfq	21,394,300	73,052,181	-1.46%
2026-03-25	3.36	3.45	3.31	3.42	3.42	qfq	20,733,299	70,645,298	2.40%
2026-03-24	3.23	3.35	3.18	3.34	3.34	qfq	20,689,900	67,735,255	6.03%
2026-03-23	3.29	3.32	3.13	3.15	3.15	qfq	18,124,099	58,660,584	-6.25%
2026-03-20	3.44	3.48	3.34	3.36	3.36	qfq	16,250,499	54,940,061	-2.33%
2026-03-19	3.47	3.52	3.43	3.44	3.44	qfq	15,144,618	52,490,556	-1.71%
2026-03-18	3.49	3.50	3.43	3.50	3.50	qfq	12,155,619	42,110,560	1.16%
2026-03-17	3.48	3.54	3.46	3.46	3.46	qfq	15,480,936	54,150,672	-1.14%
2026-03-16	3.46	3.52	3.43	3.50	3.50	qfq	14,658,600	50,858,748	1.45%
2026-03-13	3.45	3.54	3.43	3.45	3.45	qfq	16,370,301	57,132,089	0.00%
2026-03-12	3.50	3.52	3.44	3.45	3.45	qfq	14,451,787	50,185,113	-1.15%
2026-03-11	3.52	3.53	3.48	3.49	3.49	qfq	12,949,402	45,238,323	-1.13%
2026-03-10	3.52	3.56	3.50	3.53	3.53	qfq	13,287,800	46,916,250	1.15%
2026-03-09	3.51	3.55	3.47	3.49	3.49	qfq	11,253,500	39,396,593	-1.69%
2026-03-06	3.45	3.55	3.44	3.55	3.55	qfq	13,756,821	48,369,021	2.01%
2026-03-05	3.42	3.50	3.42	3.48	3.48	qfq	15,918,300	55,167,507	3.26%
2026-03-04	3.40	3.43	3.35	3.37	3.37	qfq	13,259,120	44,869,214	-1.46%
2026-03-03	3.50	3.53	3.41	3.42	3.42	qfq	16,619,700	57,512,940	-1.72%
2026-03-02	3.54	3.59	3.44	3.48	3.48	qfq	20,796,400	72,941,826	-3.06%
2026-02-27	3.59	3.60	3.55	3.59	3.59	qfq	14,028,100	50,106,209	0.00%
2026-02-26	3.61	3.63	3.54	3.59	3.59	qfq	17,843,800	63,823,412	0.84%
2026-02-25	3.57	3.61	3.55	3.56	3.56	qfq	11,395,698	40,792,369	0.00%
2026-02-24	3.50	3.57	3.49	3.56	3.56	qfq	11,742,321	41,643,904	2.59%
2026-02-13	3.50	3.53	3.46	3.47	3.47	qfq	9,041,200	31,625,358	-1.14%
2026-02-12	3.56	3.57	3.50	3.51	3.51	qfq	9,907,800	34,967,254	-1.13%
2026-02-11	3.56	3.59	3.52	3.55	3.55	qfq	9,980,189	35,511,242	-0.28%
2026-02-10	3.57	3.61	3.55	3.56	3.56	qfq	14,885,388	53,237,562	0.00%
2026-02-09	3.56	3.59	3.54	3.56	3.56	qfq	13,274,400	47,341,585	0.85%
2026-02-06	3.49	3.55	3.48	3.53	3.53	qfq	9,212,962	32,461,188	0.57%
2026-02-05	3.56	3.57	3.51	3.51	3.51	qfq	10,791,748	38,216,016	-1.40%
2026-02-04	3.50	3.56	3.49	3.56	3.56	qfq	10,865,200	38,475,036	1.42%
2026-02-03	3.47	3.51	3.44	3.51	3.51	qfq	10,953,168	38,156,482	2.33%
2026-02-02	3.48	3.52	3.43	3.43	3.43	qfq	12,202,600	42,505,250	-1.72%
2026-01-30	3.46	3.52	3.44	3.49	3.49	qfq	11,592,600	40,353,834	0.58%
2026-01-29	3.49	3.54	3.46	3.47	3.47	qfq	12,883,300	45,109,835	-1.14%
2026-01-28	3.52	3.55	3.50	3.51	3.51	qfq	13,726,642	48,349,554	-0.28%
2026-01-27	3.52	3.70	3.47	3.52	3.52	qfq	22,552,688	79,680,191	0.28%
2026-01-26	3.56	3.57	3.46	3.51	3.51	qfq	16,303,161	57,045,729	-1.13%
2026-01-23	3.47	3.55	3.44	3.55	3.55	qfq	17,507,907	61,432,032	2.60%
2026-01-22	3.42	3.47	3.41	3.46	3.46	qfq	11,979,700	41,334,377	1.17%
2026-01-21	3.40	3.42	3.37	3.42	3.42	qfq	8,780,107	29,904,726	0.00%
2026-01-20	3.40	3.45	3.38	3.42	3.42	qfq	12,153,646	41,480,888	0.29%
2026-01-19	3.33	3.42	3.33	3.41	3.41	qfq	12,727,100	43,135,801	1.79%
2026-01-16	3.38	3.40	3.31	3.35	3.35	qfq	15,729,700	52,689,243	-0.89%
2026-01-15	3.38	3.41	3.36	3.38	3.38	qfq	14,135,685	47,740,115	-0.59%
2026-01-14	3.45	3.48	3.36	3.40	3.40	qfq	23,085,400	79,202,384	-1.73%
2026-01-13	3.47	3.50	3.42	3.46	3.46	qfq	19,152,898	66,436,548	0.00%
2026-01-12	3.45	3.50	3.44	3.46	3.46	qfq	17,346,688	60,081,690	0.29%
2026-01-09	3.40	3.46	3.38	3.45	3.45	qfq	15,783,387	53,938,750	1.17%
2026-01-08	3.35	3.41	3.35	3.41	3.41	qfq	11,434,300	38,647,849	1.19%
2026-01-07	3.45	3.46	3.36	3.37	3.37	qfq	14,657,400	49,765,076	-2.60%
2026-01-06	3.44	3.47	3.41	3.46	3.46	qfq	10,874,768	37,417,911	1.17%
2026-01-05	3.39	3.44	3.39	3.42	3.42	qfq	9,110,378	31,142,652	1.18%
2025-12-31	3.39	3.39	3.34	3.38	3.38	qfq	9,661,400	32,545,625	0.00%
2025-12-30	3.41	3.41	3.36	3.38	3.38	qfq	7,716,438	26,127,345	-0.88%
2025-12-29	3.43	3.44	3.39	3.41	3.41	qfq	7,426,800	25,353,328	-0.58%
2025-12-26	3.47	3.48	3.42	3.43	3.43	qfq	10,041,852	34,588,093	-0.87%
2025-12-25	3.40	3.47	3.40	3.46	3.46	qfq	8,659,002	29,744,835	1.47%
2025-12-24	3.40	3.44	3.37	3.41	3.41	qfq	7,449,292	25,467,432	0.59%
2025-12-23	3.45	3.45	3.37	3.39	3.39	qfq	9,787,047	33,352,271	-1.74%
2025-12-22	3.46	3.48	3.44	3.45	3.45	qfq	8,441,300	29,189,268	-0.58%
2025-12-19	3.38	3.48	3.38	3.47	3.47	qfq	12,240,246	42,121,656	2.06%
2025-12-18	3.41	3.45	3.38	3.40	3.40	qfq	9,863,100	33,701,529	-0.29%
2025-12-17	3.42	3.43	3.35	3.41	3.41	qfq	10,367,301	35,103,116	0.29%
2025-12-16	3.48	3.49	3.40	3.40	3.40	qfq	10,950,201	37,573,469	-2.58%
2025-12-15	3.43	3.51	3.40	3.49	3.49	qfq	12,294,500	42,649,025	1.75%
2025-12-12	3.50	3.52	3.43	3.43	3.43	qfq	13,193,900	45,850,542	-1.44%
2025-12-11	3.58	3.59	3.47	3.48	3.48	qfq	17,142,600	60,134,579	-2.79%
2025-12-10	3.64	3.68	3.55	3.58	3.58	qfq	20,970,701	75,275,952	-2.45%
2025-12-09	3.69	3.71	3.64	3.67	3.67	qfq	14,680,800	53,849,611	-0.81%
2025-12-08	3.77	3.77	3.68	3.70	3.70	qfq	17,673,601	65,634,989	-1.60%
2025-12-05	3.76	3.77	3.69	3.76	3.76	qfq	17,823,440	66,593,328	0.00%
2025-12-04	3.85	3.88	3.75	3.76	3.76	qfq	29,046,477	110,548,518	-2.84%
2025-12-03	3.74	4.07	3.71	3.87	3.87	qfq	54,968,241	213,282,198	3.75%
2025-12-02	3.73	3.76	3.66	3.73	3.73	qfq	13,119,986	48,705,492	-0.53%
2025-12-01	3.80	3.85	3.73	3.75	3.75	qfq	19,678,860	74,104,517	-1.06%
2025-11-28	3.68	3.93	3.65	3.79	3.79	qfq	31,549,637	119,965,466	2.43%
2025-11-27	3.60	3.72	3.58	3.70	3.70	qfq	14,982,576	54,887,596	2.21%
2025-11-26	3.63	3.74	3.61	3.62	3.62	qfq	15,799,900	57,918,642	-0.82%
2025-11-25	3.61	3.69	3.58	3.65	3.65	qfq	10,569,968	38,605,484	1.11%
2025-11-24	3.62	3.64	3.55	3.61	3.61	qfq	14,606,700	52,594,746	1.12%
2025-11-21	3.74	3.78	3.55	3.57	3.57	qfq	22,322,955	80,860,864	-4.80%
2025-11-20	3.80	3.82	3.72	3.75	3.75	qfq	15,035,061	56,504,397	-0.53%
2025-11-19	3.90	3.92	3.75	3.77	3.77	qfq	24,387,100	92,853,736	-3.33%
2025-11-18	4.03	4.03	3.86	3.90	3.90	qfq	20,581,800	80,367,491	-2.74%
2025-11-17	3.94	4.02	3.92	4.01	4.01	qfq	23,917,192	95,133,697	1.78%
2025-11-14	3.90	3.96	3.88	3.94	3.94	qfq	20,483,600	80,591,193	0.77%
2025-11-13	3.83	3.91	3.80	3.91	3.91	qfq	19,532,134	75,481,006	2.09%
2025-11-12	3.86	3.88	3.80	3.83	3.83	qfq	16,390,000	62,892,673	-0.78%
2025-11-11	3.89	3.90	3.85	3.86	3.86	qfq	14,977,392	58,033,419	-0.77%
2025-11-10	3.88	3.91	3.84	3.89	3.89	qfq	17,060,297	66,275,937	0.26%
2025-11-07	3.92	3.94	3.87	3.88	3.88	qfq	16,294,985	63,377,613	-1.27%
2025-11-06	3.98	3.98	3.87	3.93	3.93	qfq	22,031,265	85,999,313	-1.26%
2025-11-05	3.90	4.01	3.85	3.98	3.98	qfq	32,713,000	129,700,152	1.27%
2025-11-04	3.86	3.95	3.84	3.93	3.93	qfq	28,217,484	109,725,323	1.55%
2025-11-03	3.82	3.89	3.79	3.87	3.87	qfq	28,085,054	108,159,096	1.57%
2025-10-31	3.89	3.93	3.78	3.81	3.81	qfq	31,344,728	119,754,040	0.00%
2025-10-30	3.88	3.90	3.75	3.81	3.81	qfq	54,292,070	207,695,540	-3.54%
2025-10-29	3.84	4.18	3.78	3.95	3.95	qfq	64,460,897	255,092,670	2.86%
2025-10-28	3.75	3.99	3.70	3.84	3.84	qfq	51,703,200	198,790,026	3.23%
2025-10-27	3.85	3.86	3.70	3.72	3.72	qfq	41,290,100	154,341,730	-2.11%
2025-10-24	3.76	3.85	3.76	3.80	3.80	qfq	74,307,220	281,653,097	-1.81%
2025-10-23	3.92	4.14	3.83	3.87	3.87	qfq	126,177,288	503,000,065	2.93%
2025-10-22	3.76	3.79	3.72	3.76	3.76	qfq	15,652,400	58,881,322	0.00%
2025-10-21	3.70	3.76	3.68	3.76	3.76	qfq	19,542,900	73,050,475	1.90%
2025-10-20	3.59	3.70	3.59	3.69	3.69	qfq	16,184,500	59,210,081	3.07%
2025-10-17	3.61	3.65	3.58	3.58	3.58	qfq	11,640,538	42,023,438	-0.83%
2025-10-16	3.67	3.69	3.58	3.61	3.61	qfq	11,672,500	42,179,396	-1.63%
2025-10-15	3.68	3.71	3.64	3.67	3.67	qfq	12,381,700	45,408,202	-0.27%
2025-10-14	3.74	3.76	3.66	3.68	3.68	qfq	14,941,000	55,390,226	-1.34%
2025-10-13	3.60	3.74	3.50	3.73	3.73	qfq	21,803,511	79,580,546	0.54%
2025-10-10	3.65	3.76	3.62	3.71	3.71	qfq	19,856,838	73,890,257	1.37%
2025-10-09	3.65	3.71	3.62	3.66	3.66	qfq	12,610,038	46,218,244	0.55%
2025-09-30	3.58	3.67	3.57	3.64	3.64	qfq	16,484,100	59,893,352	1.96%
2025-09-29	3.54	3.65	3.48	3.57	3.57	qfq	14,856,411	52,991,646	1.13%
2025-09-26	3.49	3.57	3.45	3.53	3.53	qfq	13,921,979	49,124,056	1.73%
2025-09-25	3.61	3.61	3.47	3.47	3.47	qfq	16,782,400	59,176,904	-3.61%
2025-09-24	3.57	3.63	3.54	3.60	3.60	qfq	15,060,379	54,107,489	0.28%
2025-09-23	3.71	3.71	3.48	3.59	3.59	qfq	29,819,006	105,866,070	-3.49%
2025-09-22	3.66	3.74	3.60	3.72	3.72	qfq	20,728,862	75,781,209	1.64%
2025-09-19	3.72	3.74	3.64	3.66	3.66	qfq	14,308,279	52,522,079	-1.35%
2025-09-18	3.80	3.80	3.67	3.71	3.71	qfq	18,854,337	70,626,579	-2.37%
2025-09-17	3.81	3.84	3.75	3.80	3.80	qfq	18,642,760	70,788,384	-0.52%
2025-09-16	3.86	3.87	3.77	3.82	3.82	qfq	20,405,738	77,540,057	-0.78%
2025-09-15	3.76	3.86	3.76	3.85	3.85	qfq	26,428,396	100,724,846	2.39%
2025-09-12	3.72	3.77	3.70	3.76	3.76	qfq	21,896,504	81,977,291	1.35%
2025-09-11	3.69	3.73	3.59	3.71	3.71	qfq	25,299,789	92,920,764	-0.27%
2025-09-10	3.69	3.74	3.67	3.72	3.72	qfq	14,700,146	54,435,861	0.54%
2025-09-09	3.75	3.80	3.69	3.70	3.70	qfq	20,780,270	77,588,851	-1.86%
2025-09-08	3.78	3.84	3.74	3.77	3.77	qfq	20,867,592	79,038,021	-0.26%
2025-09-05	3.76	3.79	3.71	3.78	3.78	qfq	22,326,252	83,602,762	0.00%
2025-09-04	3.83	3.84	3.72	3.78	3.78	qfq	27,072,792	102,564,296	-1.31%
2025-09-03	3.72	3.86	3.70	3.83	3.83	qfq	47,146,940	179,483,391	2.68%
2025-09-02	3.68	3.75	3.63	3.73	3.73	qfq	19,805,292	73,148,511	0.54%
2025-09-01	3.63	3.71	3.59	3.71	3.71	qfq	20,240,392	74,180,006	2.20%
2025-08-29	3.60	3.67	3.56	3.63	3.63	qfq	21,058,280	76,383,628	0.83%
2025-08-28	3.56	3.66	3.49	3.60	3.60	qfq	29,012,748	103,744,626	-0.83%
2025-08-27	3.76	3.76	3.63	3.63	3.63	qfq	25,731,598	94,932,502	-3.20%
2025-08-26	3.73	3.76	3.71	3.75	3.75	qfq	22,535,056	84,287,033	0.81%
2025-08-25	3.76	3.77	3.69	3.72	3.72	qfq	28,695,417	106,868,287	-0.27%
2025-08-22	3.77	3.79	3.71	3.73	3.73	qfq	32,930,257	123,050,923	-1.84%
2025-08-21	3.86	3.90	3.77	3.80	3.80	qfq	35,568,189	135,697,118	-1.55%
2025-08-20	3.85	4.03	3.81	3.86	3.86	qfq	51,231,447	199,223,022	-0.77%
2025-08-19	3.86	3.91	3.78	3.89	3.89	qfq	69,650,964	267,531,307	-1.52%
2025-08-18	4.05	4.22	3.85	3.95	3.95	qfq	113,317,953	448,558,863	-2.23%
2025-08-15	3.64	4.04	3.63	4.04	4.04	qfq	25,414,877	100,388,523	10.08%
2025-08-14	3.74	3.75	3.64	3.67	3.67	qfq	24,661,700	91,185,108	-1.87%
2025-08-13	3.73	3.78	3.66	3.74	3.74	qfq	35,562,560	131,959,884	0.81%
2025-08-12	3.57	3.88	3.57	3.71	3.71	qfq	61,344,788	228,883,945	4.21%
2025-08-11	3.52	3.57	3.51	3.56	3.56	qfq	18,552,974	65,886,265	1.14%
2025-08-08	3.49	3.54	3.47	3.52	3.52	qfq	18,651,501	65,168,192	0.57%
2025-08-07	3.49	3.55	3.46	3.50	3.50	qfq	28,346,875	99,071,090	0.29%
2025-08-06	3.44	3.53	3.37	3.49	3.49	qfq	29,218,170	100,947,147	2.05%
2025-08-05	3.37	3.48	3.36	3.42	3.42	qfq	16,374,300	55,850,770	2.09%
2025-08-04	3.34	3.39	3.29	3.35	3.35	qfq	14,260,200	47,736,289	0.60%
2025-08-01	3.32	3.36	3.31	3.33	3.33	qfq	15,756,201	52,470,087	0.30%
2025-07-31	3.42	3.43	3.31	3.32	3.32	qfq	18,451,300	62,099,778	-2.64%
2025-07-30	3.46	3.47	3.38	3.41	3.41	qfq	16,869,500	57,741,980	-1.45%
2025-07-29	3.48	3.50	3.42	3.46	3.46	qfq	12,476,000	43,084,576	-0.86%
2025-07-28	3.50	3.51	3.46	3.49	3.49	qfq	11,951,000	41,537,664	-0.29%
2025-07-25	3.53	3.53	3.48	3.50	3.50	qfq	11,431,330	40,021,298	-0.28%
2025-07-24	3.47	3.52	3.46	3.51	3.51	qfq	12,591,084	44,055,769	1.15%
2025-07-23	3.50	3.52	3.46	3.47	3.47	qfq	15,352,919	53,625,126	-0.57%
2025-07-22	3.48	3.49	3.43	3.49	3.49	qfq	18,271,901	63,380,261	0.58%
2025-07-21	3.41	3.48	3.39	3.47	3.47	qfq	18,668,163	64,492,059	2.66%
2025-07-18	3.38	3.40	3.35	3.38	3.38	qfq	9,303,106	31,353,401	0.00%
2025-07-17	3.37	3.41	3.36	3.38	3.38	qfq	11,491,612	38,885,793	0.30%
2025-07-16	3.34	3.40	3.33	3.37	3.37	qfq	17,900,712	60,108,187	0.90%
2025-07-15	3.44	3.45	3.32	3.34	3.34	qfq	25,612,960	86,030,664	-2.91%
2025-07-14	3.47	3.50	3.44	3.44	3.44	qfq	19,613,100	68,031,808	-0.86%
2025-07-11	3.50	3.51	3.44	3.47	3.47	qfq	15,395,500	53,512,015	-0.57%
2025-07-10	3.46	3.50	3.45	3.49	3.49	qfq	13,098,193	45,499,421	0.87%
2025-07-09	3.48	3.49	3.44	3.46	3.46	qfq	10,497,600	36,431,376	-0.29%
2025-07-08	3.45	3.48	3.42	3.47	3.47	qfq	16,711,400	57,761,123	0.58%
2025-07-07	3.41	3.46	3.41	3.45	3.45	qfq	11,497,401	39,540,491	0.58%
2025-07-04	3.47	3.50	3.41	3.43	3.43	qfq	18,002,300	62,123,214	-1.15%
2025-07-03	3.44	3.48	3.43	3.47	3.47	qfq	13,834,500	47,894,571	0.87%
2025-07-02	3.43	3.44	3.39	3.44	3.44	qfq	9,927,060	33,896,949	0.58%
2025-07-01	3.42	3.47	3.40	3.42	3.42	qfq	12,154,884	41,675,140	0.00%
2025-06-30	3.43	3.46	3.41	3.42	3.42	qfq	9,600,162	32,936,334	0.00%
2025-06-27	3.41	3.48	3.39	3.42	3.42	qfq	12,338,300	42,361,902	0.29%
2025-06-26	3.43	3.45	3.39	3.41	3.41	qfq	13,162,285	45,027,087	0.00%
2025-06-25	3.41	3.42	3.37	3.41	3.41	qfq	11,088,800	37,637,757	0.29%
2025-06-24	3.31	3.41	3.29	3.40	3.40	qfq	17,066,888	57,537,028	3.34%
2025-06-23	3.22	3.30	3.19	3.29	3.29	qfq	10,790,381	35,182,174	1.54%
2025-06-20	3.24	3.30	3.24	3.24	3.24	qfq	8,294,900	27,027,770	-0.31%
2025-06-19	3.34	3.35	3.24	3.25	3.25	qfq	13,986,620	45,957,852	-2.69%
2025-06-18	3.36	3.38	3.33	3.34	3.34	qfq	7,436,500	24,860,109	-1.18%
2025-06-17	3.35	3.42	3.34	3.38	3.38	qfq	12,098,592	40,832,592	0.60%
2025-06-16	3.34	3.38	3.31	3.36	3.36	qfq	11,207,092	37,509,738	1.51%
2025-06-13	3.35	3.37	3.30	3.31	3.31	qfq	11,088,800	36,850,800	-1.49%
2025-06-12	3.37	3.40	3.34	3.36	3.36	qfq	8,877,921	29,907,388	-0.59%
2025-06-11	3.37	3.41	3.34	3.38	3.38	qfq	13,180,459	44,643,149	1.20%
2025-06-10	3.40	3.42	3.29	3.34	3.34	qfq	13,017,330	43,570,920	-2.05%
2025-06-09	3.38	3.41	3.36	3.41	3.41	qfq	10,286,039	34,866,795	0.89%
2025-06-06	3.34	3.38	3.32	3.38	3.38	qfq	12,004,100	40,273,078	1.50%
2025-06-05	3.39	3.40	3.31	3.33	3.33	qfq	16,170,100	54,002,686	-1.48%
2025-06-04	3.40	3.40	3.36	3.38	3.38	qfq	9,016,600	30,432,107	0.00%
2025-06-03	3.36	3.41	3.36	3.38	3.38	qfq	11,364,700	38,406,374	-0.29%
2025-05-30	3.44	3.46	3.38	3.39	3.39	qfq	10,362,100	35,381,761	-1.45%
2025-05-29	3.37	3.45	3.35	3.44	3.44	qfq	12,861,100	44,002,966	2.08%
2025-05-28	3.41	3.43	3.35	3.37	3.37	qfq	9,841,700	33,328,228	-1.17%
2025-05-27	3.38	3.42	3.34	3.41	3.41	qfq	11,370,902	38,505,764	0.89%
2025-05-26	3.36	3.42	3.33	3.38	3.38	qfq	11,250,700	37,956,920	1.50%
2025-05-23	3.40	3.43	3.32	3.33	3.33	qfq	15,869,100	53,635,513	-2.35%
2025-05-22	3.52	3.58	3.40	3.41	3.41	qfq	24,133,391	83,750,550	-1.73%
2025-05-21	3.48	3.53	3.43	3.47	3.47	qfq	13,119,400	45,521,055	-0.29%
2025-05-20	3.46	3.49	3.41	3.48	3.48	qfq	10,642,532	36,742,075	0.58%
2025-05-19	3.36	3.47	3.34	3.46	3.46	qfq	20,647,321	70,789,569	3.90%
2025-05-16	3.35	3.39	3.33	3.33	3.33	qfq	9,289,700	31,191,473	-0.60%
2025-05-15	3.36	3.39	3.33	3.35	3.35	qfq	9,564,600	32,116,074	-0.30%
2025-05-14	3.34	3.39	3.32	3.36	3.36	qfq	10,707,401	35,880,282	0.00%
2025-05-13	3.43	3.43	3.34	3.36	3.36	qfq	10,599,646	35,822,082	-0.30%
2025-05-12	3.45	3.45	3.36	3.37	3.37	qfq	9,187,100	31,038,621	-0.30%
2025-05-09	3.42	3.43	3.36	3.38	3.38	qfq	10,072,500	34,057,664	-1.46%
2025-05-08	3.37	3.44	3.33	3.43	3.43	qfq	11,261,500	38,274,616	1.78%
2025-05-07	3.40	3.41	3.34	3.37	3.37	qfq	9,038,300	30,428,366	0.30%
2025-05-06	3.31	3.36	3.29	3.36	3.36	qfq	8,027,646	26,846,580	2.75%
2025-04-30	3.27	3.32	3.25	3.27	3.27	qfq	7,652,335	25,237,946	0.31%
2025-04-29	3.20	3.29	3.19	3.26	3.26	qfq	9,753,700	31,809,379	1.56%
2025-04-28	3.29	3.33	3.19	3.21	3.21	qfq	12,513,662	40,347,428	-2.43%
2025-04-25	3.29	3.36	3.25	3.29	3.29	qfq	12,533,461	41,519,577	0.92%
2025-04-24	3.33	3.33	3.24	3.26	3.26	qfq	9,198,901	30,149,188	-1.21%
2025-04-23	3.31	3.38	3.29	3.30	3.30	qfq	8,054,699	26,803,958	-0.30%
2025-04-22	3.31	3.35	3.28	3.31	3.31	qfq	7,239,300	23,983,216	0.61%
2025-04-21	3.27	3.30	3.24	3.29	3.29	qfq	7,848,701	25,675,110	0.92%
2025-04-18	3.28	3.28	3.21	3.26	3.26	qfq	8,872,100	28,749,855	0.31%
2025-04-17	3.22	3.30	3.20	3.25	3.25	qfq	10,171,962	33,215,599	0.62%
2025-04-16	3.32	3.32	3.18	3.23	3.23	qfq	10,483,900	33,998,014	-2.71%
2025-04-15	3.34	3.38	3.29	3.32	3.32	qfq	7,202,000	23,914,906	-0.90%
2025-04-14	3.28	3.38	3.28	3.35	3.35	qfq	11,468,100	38,446,304	3.08%
2025-04-11	3.24	3.31	3.22	3.25	3.25	qfq	11,133,300	36,484,535	-0.31%
2025-04-10	3.23	3.32	3.22	3.26	3.26	qfq	15,785,700	51,656,754	2.52%
2025-04-09	3.07	3.21	2.86	3.18	3.18	qfq	22,690,400	69,128,086	2.58%
2025-04-08	3.20	3.23	3.06	3.10	3.10	qfq	22,620,231	71,004,896	-3.13%
2025-04-07	3.44	3.45	3.20	3.20	3.20	qfq	19,579,200	64,123,285	-10.11%
2025-04-03	3.50	3.58	3.48	3.56	3.56	qfq	10,385,900	36,737,057	1.14%
2025-04-02	3.49	3.57	3.45	3.52	3.52	qfq	11,510,400	40,505,473	0.86%
2025-04-01	3.42	3.49	3.42	3.49	3.49	qfq	9,908,900	34,365,595	2.35%
2025-03-31	3.40	3.46	3.35	3.41	3.41	qfq	14,781,900	50,305,822	-0.58%
2025-03-28	3.49	3.53	3.43	3.43	3.43	qfq	9,993,220	34,564,140	-2.28%
2025-03-27	3.51	3.54	3.46	3.51	3.51	qfq	9,741,710	34,116,568	-0.85%
2025-03-26	3.46	3.57	3.46	3.54	3.54	qfq	13,558,390	47,921,280	2.31%
2025-03-25	3.48	3.50	3.42	3.46	3.46	qfq	10,466,602	36,230,228	-0.29%
2025-03-24	3.60	3.63	3.40	3.47	3.47	qfq	17,723,200	61,893,139	-3.61%
2025-03-21	3.60	3.66	3.58	3.60	3.60	qfq	13,607,576	49,182,312	-0.83%
2025-03-20	3.64	3.68	3.62	3.63	3.63	qfq	10,943,300	39,894,814	-0.82%
2025-03-19	3.70	3.70	3.64	3.66	3.66	qfq	10,887,430	39,821,657	-0.81%
2025-03-18	3.70	3.73	3.67	3.69	3.69	qfq	14,062,400	51,898,101	-0.54%
2025-03-17	3.68	3.77	3.66	3.71	3.71	qfq	18,959,919	70,589,511	0.82%
2025-03-14	3.69	3.72	3.64	3.68	3.68	qfq	16,501,200	60,601,006	-0.27%
2025-03-13	3.66	3.69	3.60	3.69	3.69	qfq	16,286,600	59,319,925	0.54%
2025-03-12	3.67	3.73	3.62	3.67	3.67	qfq	16,335,184	59,869,823	0.82%
2025-03-11	3.53	3.68	3.52	3.64	3.64	qfq	17,023,837	61,433,924	2.25%
2025-03-10	3.53	3.63	3.52	3.56	3.56	qfq	16,581,714	59,250,925	0.85%
2025-03-07	3.58	3.59	3.51	3.53	3.53	qfq	12,249,546	43,380,214	-1.40%
2025-03-06	3.58	3.63	3.55	3.58	3.58	qfq	18,101,184	64,861,813	0.28%
2025-03-05	3.57	3.58	3.48	3.57	3.57	qfq	15,984,762	56,448,217	-0.28%
2025-03-04	3.55	3.61	3.50	3.58	3.58	qfq	12,936,245	46,059,117	0.56%
2025-03-03	3.53	3.62	3.47	3.56	3.56	qfq	23,021,700	81,992,704	0.85%
2025-02-28	3.64	3.73	3.51	3.53	3.53	qfq	38,070,500	137,524,776	-4.08%
2025-02-27	3.61	3.89	3.58	3.68	3.68	qfq	44,951,395	167,257,619	3.08%
2025-02-26	3.54	3.60	3.53	3.57	3.57	qfq	11,234,499	40,010,303	0.85%
2025-02-25	3.54	3.59	3.51	3.54	3.54	qfq	11,627,814	41,283,740	-0.84%
2025-02-24	3.50	3.58	3.48	3.57	3.57	qfq	13,648,381	48,234,239	1.71%
2025-02-21	3.54	3.56	3.47	3.51	3.51	qfq	12,369,481	43,238,247	-0.85%
2025-02-20	3.59	3.60	3.53	3.54	3.54	qfq	8,933,200	31,751,424	-1.12%
2025-02-19	3.48	3.59	3.47	3.58	3.58	qfq	14,688,415	52,066,187	2.29%
2025-02-18	3.63	3.64	3.47	3.50	3.50	qfq	16,141,684	57,198,835	-3.58%
2025-02-17	3.56	3.65	3.54	3.63	3.63	qfq	14,447,103	51,987,720	2.83%
2025-02-14	3.53	3.56	3.52	3.53	3.53	qfq	12,013,200	42,528,865	-0.56%
2025-02-13	3.58	3.60	3.53	3.55	3.55	qfq	12,468,899	44,433,496	-0.84%
2025-02-12	3.54	3.59	3.52	3.58	3.58	qfq	13,566,398	48,172,377	1.42%
2025-02-11	3.62	3.63	3.52	3.53	3.53	qfq	16,255,861	57,571,835	-2.49%
2025-02-10	3.55	3.64	3.51	3.62	3.62	qfq	18,454,910	66,251,506	2.84%
2025-02-07	3.53	3.55	3.47	3.52	3.52	qfq	21,978,370	77,146,575	1.73%
2025-02-06	3.40	3.47	3.35	3.46	3.46	qfq	18,955,182	64,748,413	1.76%
2025-02-05	3.38	3.41	3.33	3.40	3.40	qfq	19,770,182	66,913,867	1.19%
2025-01-27	3.45	3.66	3.36	3.36	3.36	qfq	39,861,664	139,761,945	0.90%
2025-01-24	3.29	3.34	3.28	3.33	3.33	qfq	12,774,005	42,301,512	1.22%
2025-01-23	3.36	3.42	3.29	3.29	3.29	qfq	18,600,700	62,451,752	-1.50%
2025-01-22	3.34	3.38	3.29	3.34	3.34	qfq	12,451,900	41,507,595	-0.60%
2025-01-21	3.39	3.47	3.34	3.36	3.36	qfq	21,153,800	71,607,272	-0.30%
2025-01-20	3.30	3.41	3.25	3.37	3.37	qfq	17,477,817	58,572,663	2.12%
2025-01-17	3.26	3.34	3.23	3.30	3.30	qfq	13,137,100	43,256,192	0.30%
2025-01-16	3.26	3.34	3.24	3.29	3.29	qfq	11,971,198	39,424,005	1.23%
2025-01-15	3.23	3.28	3.18	3.25	3.25	qfq	12,831,405	41,492,932	0.31%
2025-01-14	3.14	3.24	3.12	3.24	3.24	qfq	13,862,205	44,240,413	4.18%
2025-01-13	3.06	3.13	3.00	3.11	3.11	qfq	11,456,007	35,289,357	0.32%
2025-01-10	3.23	3.24	3.10	3.10	3.10	qfq	11,434,107	36,194,306	-4.02%
2025-01-09	3.20	3.25	3.18	3.23	3.23	qfq	10,997,800	35,462,678	0.62%
2025-01-08	3.19	3.22	3.08	3.21	3.21	qfq	17,867,000	56,454,976	0.31%
2025-01-07	3.19	3.23	3.15	3.20	3.20	qfq	15,757,840	50,409,175	0.31%
2025-01-06	3.12	3.24	3.04	3.19	3.19	qfq	15,925,159	50,538,747	1.27%
2025-01-03	3.30	3.31	3.13	3.15	3.15	qfq	20,343,459	65,109,905	-3.96%
2025-01-02	3.35	3.42	3.26	3.28	3.28	qfq	21,605,830	72,066,427	-2.09%
2024-12-31	3.50	3.54	3.35	3.35	3.35	qfq	22,275,747	76,225,024	-4.29%
2024-12-30	3.58	3.60	3.47	3.50	3.50	qfq	16,815,089	58,942,792	-2.78%
2024-12-27	3.54	3.68	3.54	3.60	3.60	qfq	15,720,446	57,001,993	1.12%
2024-12-26	3.60	3.62	3.55	3.56	3.56	qfq	13,954,946	50,029,207	-0.28%
2024-12-25	3.64	3.64	3.47	3.57	3.57	qfq	21,170,100	75,009,949	-2.19%
2024-12-24	3.61	3.68	3.52	3.65	3.65	qfq	22,889,300	82,142,167	1.11%
2024-12-23	3.87	3.87	3.60	3.61	3.61	qfq	39,056,284	144,518,840	-7.20%
2024-12-20	3.98	4.04	3.88	3.89	3.89	qfq	34,165,700	134,977,276	-2.02%
2024-12-19	3.96	4.01	3.88	3.97	3.97	qfq	29,257,983	115,265,123	-1.73%
2024-12-18	4.01	4.14	3.93	4.04	4.04	qfq	37,460,377	151,667,926	2.02%
2024-12-17	4.22	4.23	3.95	3.96	3.96	qfq	49,156,700	198,221,372	-6.16%
2024-12-16	4.25	4.36	4.17	4.22	4.22	qfq	62,889,313	268,104,939	-1.40%
2024-12-13	4.46	4.46	4.23	4.28	4.28	qfq	107,198,822	464,780,627	-4.68%
2024-12-12	4.07	4.49	4.04	4.49	4.49	qfq	99,715,420	438,597,888	10.05%
2024-12-11	3.93	4.09	3.91	4.08	4.08	qfq	37,391,048	151,043,991	3.29%
2024-12-10	4.10	4.12	3.94	3.95	3.95	qfq	29,827,396	119,465,532	-1.25%
2024-12-09	4.07	4.09	3.95	4.00	4.00	qfq	33,705,615	135,148,273	-2.20%
2024-12-06	3.89	4.30	3.89	4.09	4.09	qfq	64,297,977	263,389,817	4.60%
2024-12-05	3.84	3.92	3.83	3.91	3.91	qfq	19,538,400	75,997,488	1.30%
2024-12-04	3.98	3.99	3.85	3.86	3.86	qfq	28,248,300	110,615,250	-3.74%
2024-12-03	3.96	4.03	3.86	4.01	4.01	qfq	42,274,298	167,549,454	1.26%
2024-12-02	3.76	3.98	3.73	3.96	3.96	qfq	46,088,818	179,927,663	5.60%
2024-11-29	3.70	3.79	3.69	3.75	3.75	qfq	27,310,001	102,154,553	0.27%
2024-11-28	3.81	3.92	3.71	3.74	3.74	qfq	50,255,832	191,329,380	2.47%
2024-11-27	3.56	3.65	3.48	3.65	3.65	qfq	18,322,051	65,428,753	1.39%
2024-11-26	3.65	3.69	3.58	3.60	3.60	qfq	12,860,170	46,665,578	-1.37%
2024-11-25	3.58	3.65	3.51	3.65	3.65	qfq	22,757,300	81,634,633	1.96%
2024-11-22	3.72	3.77	3.56	3.58	3.58	qfq	23,671,630	87,041,136	-4.02%
2024-11-21	3.75	3.77	3.69	3.73	3.73	qfq	17,363,200	64,701,882	0.27%
2024-11-20	3.68	3.74	3.63	3.72	3.72	qfq	15,978,279	59,240,539	1.09%
2024-11-19	3.58	3.69	3.55	3.68	3.68	qfq	19,690,809	71,507,667	2.79%
2024-11-18	3.69	3.75	3.54	3.58	3.58	qfq	27,023,703	97,517,041	-2.19%
2024-11-15	3.82	3.88	3.65	3.66	3.66	qfq	30,990,400	116,554,371	-4.94%
2024-11-14	3.99	4.01	3.83	3.85	3.85	qfq	26,829,200	104,718,267	-3.75%
2024-11-13	3.97	4.04	3.89	4.00	4.00	qfq	28,869,400	114,291,363	0.25%
2024-11-12	4.08	4.12	3.96	3.99	3.99	qfq	45,637,589	183,852,103	-1.97%
2024-11-11	4.02	4.08	3.93	4.07	4.07	qfq	46,546,802	186,898,682	2.26%
2024-11-08	4.08	4.11	3.93	3.98	3.98	qfq	40,983,560	163,570,207	-1.49%
2024-11-07	3.85	4.04	3.82	4.04	4.04	qfq	49,022,944	194,737,079	3.59%
2024-11-06	3.98	4.09	3.88	3.90	3.90	qfq	53,933,888	215,249,083	-1.02%
2024-11-05	3.92	3.98	3.85	3.94	3.94	qfq	54,548,742	213,625,000	0.00%
2024-11-04	3.77	3.99	3.74	3.94	3.94	qfq	45,194,742	175,269,303	1.29%
2024-11-01	4.29	4.32	3.89	3.89	3.89	qfq	88,654,377	357,468,603	-9.95%
2024-10-31	4.12	4.50	4.12	4.32	4.32	qfq	118,249,458	512,913,630	2.61%
2024-10-30	4.06	4.37	3.87	4.21	4.21	qfq	118,279,685	483,706,468	-0.47%
2024-10-29	4.22	4.62	4.11	4.23	4.23	qfq	171,203,433	750,616,446	0.48%
2024-10-28	4.21	4.21	3.95	4.21	4.21	qfq	153,693,675	629,323,444	9.92%
2024-10-25	3.83	3.83	3.83	3.83	3.83	qfq	20,862,661	79,903,992	10.06%
2024-10-24	3.41	3.50	3.39	3.48	3.48	qfq	29,296,700	101,444,718	2.35%
2024-10-23	3.38	3.47	3.34	3.40	3.40	qfq	26,664,404	90,950,221	0.89%
2024-10-22	3.29	3.38	3.26	3.37	3.37	qfq	28,205,140	94,204,545	2.12%
2024-10-21	3.32	3.37	3.28	3.30	3.30	qfq	23,475,969	77,797,443	-0.60%
2024-10-18	3.23	3.35	3.20	3.32	3.32	qfq	27,615,381	90,437,927	1.53%
2024-10-17	3.36	3.39	3.26	3.27	3.27	qfq	23,178,300	76,855,247	-2.68%
2024-10-16	3.34	3.43	3.30	3.36	3.36	qfq	25,347,900	85,350,863	-0.30%
2024-10-15	3.30	3.49	3.25	3.37	3.37	qfq	40,489,500	137,619,170	1.81%
2024-10-14	3.21	3.35	3.20	3.31	3.31	qfq	27,410,100	89,703,872	4.09%
2024-10-11	3.32	3.32	3.16	3.18	3.18	qfq	29,452,670	95,017,577	-4.22%
2024-10-10	3.36	3.42	3.23	3.32	3.32	qfq	40,594,495	135,267,904	-2.92%
2024-10-09	3.75	3.75	3.42	3.42	3.42	qfq	58,219,502	204,388,199	-10.00%
2024-10-08	4.02	4.03	3.51	3.80	3.80	qfq	98,416,108	373,996,712	3.83%
2024-09-30	3.48	3.69	3.34	3.66	3.66	qfq	75,944,583	268,806,417	8.61%
2024-09-27	3.27	3.46	3.24	3.37	3.37	qfq	55,315,304	184,739,322	3.06%
2024-09-26	3.22	3.27	3.18	3.27	3.27	qfq	39,409,181	127,703,971	1.24%
2024-09-25	3.19	3.33	3.16	3.23	3.23	qfq	53,639,870	173,963,610	1.25%
2024-09-24	3.08	3.27	3.06	3.19	3.19	qfq	59,442,902	188,566,280	3.57%
2024-09-23	3.11	3.12	3.02	3.08	3.08	qfq	25,359,401	77,735,926	-0.65%
2024-09-20	3.09	3.17	3.06	3.10	3.10	qfq	34,911,401	108,668,002	0.00%
2024-09-19	3.00	3.18	2.99	3.10	3.10	qfq	38,372,800	118,241,333	2.65%
2024-09-18	2.98	3.03	2.89	3.02	3.02	qfq	27,837,501	82,405,311	1.68%
2024-09-13	3.07	3.15	2.97	2.97	2.97	qfq	32,064,400	97,371,589	-4.50%
2024-09-12	3.08	3.13	3.04	3.11	3.11	qfq	42,692,000	131,945,727	1.97%
2024-09-11	3.17	3.18	3.03	3.05	3.05	qfq	56,272,500	173,438,700	-4.09%
2024-09-10	2.89	3.18	2.86	3.18	3.18	qfq	31,600,871	98,875,331	10.03%
2024-09-09	2.88	3.00	2.77	2.89	2.89	qfq	26,802,500	77,959,219	0.00%
2024-09-06	2.98	3.03	2.88	2.89	2.89	qfq	35,713,000	104,575,256	-4.62%
2024-09-05	3.12	3.15	2.96	3.03	3.03	qfq	46,351,300	139,447,934	-2.88%
2024-09-04	3.03	3.38	3.00	3.12	3.12	qfq	74,260,204	236,887,880	1.63%
2024-09-03	3.01	3.15	2.97	3.07	3.07	qfq	50,507,968	154,548,721	0.66%
2024-09-02	2.96	3.07	2.92	3.05	3.05	qfq	43,347,100	129,191,095	0.33%
2024-08-30	2.94	3.12	2.88	3.04	3.04	qfq	61,338,845	183,363,225	3.05%
2024-08-29	2.92	2.96	2.85	2.95	2.95	qfq	41,482,577	120,856,406	-0.67%
2024-08-28	2.93	3.07	2.84	2.97	2.97	qfq	51,226,840	149,898,302	1.02%
2024-08-27	3.16	3.21	2.90	2.94	2.94	qfq	85,167,703	258,079,775	-6.96%
2024-08-26	2.95	3.16	2.85	3.16	3.16	qfq	44,664,304	135,175,898	10.10%
2024-08-23	2.61	2.87	2.58	2.87	2.87	qfq	35,235,501	99,408,209	9.96%
2024-08-22	2.71	2.73	2.61	2.61	2.61	qfq	34,902,500	92,756,020	-6.12%
2024-08-21	2.54	2.81	2.53	2.78	2.78	qfq	52,116,302	143,875,492	9.02%
2024-08-20	2.61	2.63	2.53	2.55	2.55	qfq	6,319,500	16,150,723	-1.92%
2024-08-19	2.65	2.65	2.60	2.60	2.60	qfq	7,262,800	19,015,402	-1.89%
2024-08-16	2.71	2.72	2.64	2.65	2.65	qfq	9,651,658	25,808,157	-2.57%
2024-08-15	2.66	2.72	2.62	2.72	2.72	qfq	14,017,872	37,657,813	2.26%
2024-08-14	2.64	2.69	2.60	2.66	2.66	qfq	9,724,800	25,916,554	0.76%
2024-08-13	2.57	2.65	2.55	2.64	2.64	qfq	10,010,911	26,033,802	0.76%
2024-08-12	2.67	2.75	2.59	2.62	2.62	qfq	13,436,156	35,620,537	-0.38%
2024-08-09	2.63	2.68	2.62	2.63	2.63	qfq	8,688,299	23,001,102	-0.38%
2024-08-08	2.64	2.65	2.58	2.64	2.64	qfq	7,949,156	20,829,094	0.00%
2024-08-07	2.66	2.66	2.61	2.64	2.64	qfq	7,715,200	20,297,673	-0.75%
2024-08-06	2.64	2.67	2.61	2.66	2.66	qfq	10,549,301	27,870,441	1.92%
2024-08-05	2.70	2.72	2.61	2.61	2.61	qfq	13,911,200	37,114,256	-3.33%
2024-08-02	2.73	2.78	2.70	2.70	2.70	qfq	11,324,942	30,987,014	-2.53%
2024-08-01	2.79	2.79	2.74	2.77	2.77	qfq	13,689,893	37,872,826	-0.72%
2024-07-31	2.70	2.82	2.69	2.79	2.79	qfq	18,644,434	51,652,912	3.33%
2024-07-30	2.69	2.75	2.66	2.70	2.70	qfq	12,093,700	32,535,041	0.37%
2024-07-29	2.65	2.70	2.61	2.69	2.69	qfq	17,849,901	47,558,522	1.89%
2024-07-26	2.67	2.69	2.62	2.64	2.64	qfq	17,039,501	44,990,935	-1.12%
2024-07-25	2.64	2.73	2.61	2.67	2.67	qfq	24,744,096	65,999,703	0.38%
2024-07-24	2.72	2.85	2.64	2.66	2.66	qfq	50,017,801	135,903,601	-3.62%
2024-07-23	2.51	2.76	2.50	2.76	2.76	qfq	34,625,950	94,536,839	9.96%
2024-07-22	2.45	2.56	2.42	2.51	2.51	qfq	12,263,317	30,684,031	2.87%
2024-07-19	2.47	2.50	2.40	2.44	2.44	qfq	7,904,934	19,233,425	-1.61%
2024-07-18	2.48	2.48	2.41	2.48	2.48	qfq	8,074,819	19,752,889	0.40%
2024-07-17	2.46	2.53	2.45	2.47	2.47	qfq	8,618,501	21,385,696	0.41%
2024-07-16	2.48	2.49	2.45	2.46	2.46	qfq	5,436,100	13,398,017	-0.40%
2024-07-15	2.53	2.53	2.46	2.47	2.47	qfq	7,139,200	17,676,243	-1.98%
2024-07-12	2.59	2.62	2.51	2.52	2.52	qfq	7,858,000	20,138,511	-1.95%
2024-07-11	2.50	2.58	2.49	2.57	2.57	qfq	13,162,219	33,533,700	4.47%
2024-07-10	2.54	2.54	2.46	2.46	2.46	qfq	12,384,372	30,775,782	-4.28%
2024-07-09	2.57	2.61	2.49	2.57	2.57	qfq	9,759,400	24,900,382	0.00%
2024-07-08	2.68	2.68	2.56	2.57	2.57	qfq	9,719,100	25,225,092	-3.75%
2024-07-05	2.64	2.69	2.60	2.67	2.67	qfq	7,226,100	19,172,377	1.14%
2024-07-04	2.73	2.76	2.62	2.64	2.64	qfq	9,414,700	25,151,183	-3.65%
2024-07-03	2.76	2.79	2.73	2.74	2.74	qfq	6,254,400	17,252,725	-0.72%
2024-07-02	2.71	2.84	2.71	2.76	2.76	qfq	12,275,048	34,037,441	1.47%
2024-07-01	2.69	2.74	2.66	2.72	2.72	qfq	7,637,040	20,674,857	0.74%
2024-06-28	2.69	2.77	2.68	2.70	2.70	qfq	7,459,541	20,339,056	-0.74%
2024-06-27	2.79	2.82	2.71	2.72	2.72	qfq	7,842,919	21,598,623	-3.20%
2024-06-26	2.72	2.81	2.68	2.81	2.81	qfq	8,449,601	23,248,185	3.69%
2024-06-25	2.67	2.74	2.66	2.71	2.71	qfq	9,817,203	26,568,367	1.12%
2024-06-24	2.82	2.83	2.67	2.68	2.68	qfq	12,588,857	34,213,780	-5.63%
2024-06-21	2.83	2.88	2.71	2.84	2.84	qfq	8,389,200	23,722,688	-0.70%
2024-06-20	2.92	2.94	2.85	2.86	2.86	qfq	8,144,738	23,432,555	-2.05%
2024-06-19	2.94	2.96	2.90	2.92	2.92	qfq	6,320,000	18,535,309	-0.34%
2024-06-18	2.89	2.95	2.87	2.93	2.93	qfq	7,604,501	22,150,393	1.38%
2024-06-17	2.88	2.92	2.86	2.89	2.89	qfq	5,691,200	16,474,637	-0.69%
2024-06-14	2.87	2.93	2.83	2.91	2.91	qfq	7,194,638	20,827,659	1.39%
2024-06-13	2.97	2.97	2.86	2.87	2.87	qfq	11,602,000	33,683,841	-3.04%
2024-06-12	2.90	2.98	2.87	2.96	2.96	qfq	11,061,821	32,528,914	2.78%
2024-06-11	2.89	2.92	2.81	2.88	2.88	qfq	8,631,423	24,734,398	-0.35%
2024-06-07	2.85	2.93	2.83	2.89	2.89	qfq	9,630,600	27,784,594	1.76%
2024-06-06	2.96	2.98	2.80	2.84	2.84	qfq	24,730,826	70,922,473	-4.05%
2024-06-05	3.04	3.05	2.96	2.96	2.96	qfq	11,448,801	34,290,183	-3.27%
2024-06-04	3.06	3.06	2.99	3.06	3.06	qfq	11,745,800	35,570,418	0.33%
2024-06-03	3.15	3.16	3.02	3.05	3.05	qfq	14,104,552	43,330,809	-3.48%
2024-05-31	3.16	3.18	3.15	3.16	3.16	qfq	5,670,100	17,949,886	0.32%
2024-05-30	3.20	3.20	3.14	3.15	3.15	qfq	7,049,000	22,315,527	-1.56%
2024-05-29	3.16	3.23	3.16	3.20	3.20	qfq	6,987,300	22,405,889	0.63%
2024-05-28	3.23	3.24	3.17	3.18	3.18	qfq	9,009,800	28,762,531	-1.55%
2024-05-27	3.20	3.23	3.13	3.23	3.23	qfq	8,935,300	28,326,472	1.25%
2024-05-24	3.22	3.25	3.18	3.19	3.19	qfq	7,230,500	23,201,481	-0.93%
2024-05-23	3.34	3.34	3.20	3.22	3.22	qfq	15,001,200	48,624,585	-3.30%
2024-05-22	3.31	3.36	3.29	3.33	3.33	qfq	9,159,801	30,446,258	0.91%
2024-05-21	3.34	3.34	3.27	3.30	3.30	qfq	12,715,600	41,870,034	-1.20%
2024-05-20	3.44	3.45	3.33	3.34	3.34	qfq	16,961,000	57,266,282	-2.34%
2024-05-17	3.36	3.42	3.33	3.42	3.42	qfq	12,325,710	41,866,012	1.48%
2024-05-16	3.30	3.41	3.30	3.37	3.37	qfq	15,783,805	53,154,694	1.20%
2024-05-15	3.32	3.35	3.29	3.33	3.33	qfq	11,036,400	36,726,926	0.60%
2024-05-14	3.30	3.33	3.26	3.31	3.31	qfq	9,557,800	31,592,221	0.61%
2024-05-13	3.34	3.35	3.29	3.29	3.29	qfq	13,235,400	43,841,723	-1.79%
2024-05-10	3.43	3.43	3.34	3.35	3.35	qfq	15,399,800	51,893,479	-2.33%
2024-05-09	3.40	3.47	3.40	3.43	3.43	qfq	12,609,900	43,432,680	1.18%
2024-05-08	3.46	3.48	3.39	3.39	3.39	qfq	14,387,410	49,291,620	-2.59%
2024-05-07	3.49	3.49	3.42	3.48	3.48	qfq	16,213,501	55,952,624	-0.29%
2024-05-06	3.45	3.51	3.45	3.49	3.49	qfq	19,929,100	69,389,446	2.05%
2024-04-30	3.47	3.48	3.36	3.42	3.42	qfq	20,254,301	69,263,493	0.00%
2024-04-29	3.30	3.42	3.29	3.42	3.42	qfq	22,358,303	75,748,303	3.32%
2024-04-26	3.28	3.33	3.22	3.31	3.31	qfq	22,171,800	72,800,464	1.22%
2024-04-25	3.33	3.33	3.25	3.27	3.27	qfq	24,751,500	81,336,284	-2.68%
2024-04-24	3.34	3.37	3.31	3.36	3.36	qfq	13,693,902	45,751,283	1.51%
2024-04-23	3.30	3.37	3.29	3.31	3.31	qfq	15,534,001	51,781,291	1.22%
2024-04-22	3.33	3.33	3.21	3.27	3.27	qfq	15,722,295	51,403,569	-1.80%
2024-04-19	3.38	3.43	3.31	3.33	3.33	qfq	19,172,303	64,250,748	-1.19%
2024-04-18	3.49	3.49	3.36	3.37	3.37	qfq	24,331,500	83,126,359	-3.44%
2024-04-17	3.31	3.49	3.31	3.49	3.49	qfq	27,896,457	95,863,056	7.38%
2024-04-16	3.58	3.58	3.25	3.25	3.25	qfq	41,974,501	140,462,487	-9.97%
2024-04-15	3.75	3.79	3.48	3.61	3.61	qfq	41,932,296	151,745,723	-5.99%
2024-04-12	3.94	3.96	3.83	3.84	3.84	qfq	21,665,000	84,135,398	-2.54%
2024-04-11	3.88	3.99	3.82	3.94	3.94	qfq	23,545,701	92,815,729	0.77%
2024-04-10	4.00	4.00	3.84	3.91	3.91	qfq	25,146,200	98,172,643	-2.01%
2024-04-09	3.90	3.99	3.88	3.99	3.99	qfq	25,334,002	100,406,032	2.05%
2024-04-08	4.03	4.03	3.89	3.91	3.91	qfq	36,074,432	142,596,544	-2.98%
2024-04-03	4.10	4.15	3.98	4.03	4.03	qfq	40,587,496	163,559,391	-1.71%
2024-04-02	3.99	4.13	3.98	4.10	4.10	qfq	55,616,295	225,794,785	2.50%
2024-04-01	3.93	4.00	3.91	4.00	4.00	qfq	26,311,695	104,511,386	1.78%
2024-03-29	3.97	3.99	3.87	3.93	3.93	qfq	30,382,703	118,846,181	-0.51%
2024-03-28	3.88	4.02	3.88	3.95	3.95	qfq	38,665,500	153,060,263	2.60%
2024-03-27	4.04	4.05	3.84	3.85	3.85	qfq	29,777,100	117,286,514	-5.41%
2024-03-26	4.01	4.09	3.96	4.07	4.07	qfq	32,101,700	129,409,050	2.01%
2024-03-25	4.07	4.13	3.98	3.99	3.99	qfq	24,974,357	101,579,858	-2.92%
2024-03-22	4.21	4.23	4.09	4.11	4.11	qfq	42,808,776	177,308,896	-2.84%
2024-03-21	4.30	4.33	4.17	4.23	4.23	qfq	41,239,203	174,502,519	-2.08%
2024-03-20	4.21	4.32	4.18	4.32	4.32	qfq	47,918,520	205,003,870	2.37%
2024-03-19	4.17	4.30	4.14	4.22	4.22	qfq	54,136,551	228,939,801	1.20%
2024-03-18	4.16	4.20	4.11	4.17	4.17	qfq	38,015,100	157,623,825	0.24%
2024-03-15	4.10	4.18	4.05	4.16	4.16	qfq	49,955,900	205,891,536	1.71%
2024-03-14	4.10	4.14	4.01	4.09	4.09	qfq	38,991,201	159,205,015	-0.24%
2024-03-13	4.11	4.17	4.05	4.10	4.10	qfq	43,328,900	177,932,991	0.00%
2024-03-12	4.16	4.18	4.06	4.10	4.10	qfq	63,071,522	259,465,484	-1.44%
2024-03-11	3.94	4.27	3.94	4.16	4.16	qfq	90,308,850	370,770,305	5.58%
2024-03-08	3.68	4.02	3.65	3.94	3.94	qfq	83,407,800	323,055,076	7.36%
2024-03-07	3.74	3.77	3.66	3.67	3.67	qfq	31,080,434	115,309,429	-1.87%
2024-03-06	3.67	3.80	3.67	3.74	3.74	qfq	29,533,174	110,382,810	1.36%
2024-03-05	3.81	3.84	3.68	3.69	3.69	qfq	35,678,471	133,231,643	-4.16%
2024-03-04	3.90	3.92	3.73	3.85	3.85	qfq	36,428,171	139,107,553	-1.28%
2024-03-01	3.95	3.99	3.86	3.90	3.90	qfq	38,393,100	149,832,058	-0.26%
2024-02-29	3.63	3.92	3.63	3.91	3.91	qfq	54,880,071	210,581,940	5.11%
2024-02-28	4.04	4.11	3.71	3.72	3.72	qfq	91,718,371	362,966,088	-7.23%
2024-02-27	3.91	4.02	3.89	4.01	4.01	qfq	68,354,713	270,458,036	2.56%
2024-02-26	3.99	4.03	3.87	3.91	3.91	qfq	88,506,913	347,749,983	-1.26%
2024-02-23	3.76	4.00	3.74	3.96	3.96	qfq	99,557,436	383,676,975	4.49%
2024-02-22	3.66	3.82	3.65	3.79	3.79	qfq	83,834,724	313,264,090	2.43%
2024-02-21	3.61	3.82	3.57	3.70	3.70	qfq	89,961,018	334,637,759	0.82%
2024-02-20	3.53	3.70	3.43	3.67	3.67	qfq	90,906,654	326,245,899	3.38%
2024-02-19	3.36	3.57	3.34	3.55	3.55	qfq	94,895,021	330,909,034	5.65%
2024-02-08	3.25	3.43	3.00	3.36	3.36	qfq	105,412,158	338,989,850	2.75%
2024-02-07	3.60	3.62	3.27	3.27	3.27	qfq	129,367,445	440,125,556	-9.92%
2024-02-06	3.41	3.89	3.27	3.63	3.63	qfq	154,260,425	556,373,830	1.40%
2024-02-05	3.71	3.79	3.58	3.58	3.58	qfq	99,905,601	359,501,361	-10.05%
2024-02-02	4.11	4.23	3.98	3.98	3.98	qfq	84,722,314	342,627,453	-9.95%
2024-02-01	4.70	4.90	4.42	4.42	4.42	qfq	98,211,101	439,183,242	-9.98%
2024-01-31	5.10	5.90	4.91	4.91	4.91	qfq	206,978,592	1,103,155,497	-9.91%
2024-01-30	6.00	6.49	5.45	5.45	5.45	qfq	227,266,057	1,347,563,930	-10.07%
2024-01-29	5.51	6.06	5.05	6.06	6.06	qfq	236,860,228	1,337,497,951	9.98%
2024-01-26	5.48	5.51	4.68	5.51	5.51	qfq	176,721,791	933,645,094	9.98%
2024-01-25	5.01	5.01	5.01	5.01	5.01	qfq	17,301,900	86,682,519	10.11%
2024-01-24	4.01	4.55	3.99	4.55	4.55	qfq	117,909,267	522,696,514	9.90%
2024-01-23	3.81	4.39	3.69	4.14	4.14	qfq	124,520,143	495,520,422	0.98%
2024-01-22	4.34	4.52	4.10	4.10	4.10	qfq	149,527,783	640,734,569	-9.89%
2024-01-19	4.55	4.55	4.55	4.55	4.55	qfq	59,933,640	272,698,062	9.90%
2024-01-18	3.68	4.14	3.65	4.14	4.14	qfq	46,396,034	186,490,453	10.11%
2024-01-17	3.73	3.93	3.67	3.76	3.76	qfq	54,667,452	207,274,370	1.90%
2024-01-16	3.66	3.69	3.57	3.69	3.69	qfq	15,652,460	56,960,950	1.10%
2024-01-15	3.58	3.68	3.55	3.65	3.65	qfq	12,967,946	47,186,485	0.83%
2024-01-12	3.65	3.69	3.62	3.62	3.62	qfq	15,598,000	57,064,406	-0.28%
2024-01-11	3.53	3.64	3.53	3.63	3.63	qfq	8,962,700	32,248,774	2.83%
2024-01-10	3.60	3.60	3.51	3.53	3.53	qfq	4,792,000	17,028,316	-1.12%
2024-01-09	3.51	3.62	3.49	3.57	3.57	qfq	8,922,400	31,884,785	2.00%
2024-01-08	3.58	3.59	3.50	3.50	3.50	qfq	5,184,900	18,354,693	-1.41%
2024-01-05	3.67	3.67	3.54	3.55	3.55	qfq	5,658,100	20,384,726	-2.20%
2024-01-04	3.58	3.63	3.56	3.63	3.63	qfq	5,716,000	20,606,208	1.40%
2024-01-03	3.57	3.61	3.56	3.58	3.58	qfq	5,580,700	20,013,938	-0.28%
2024-01-02	3.57	3.60	3.54	3.59	3.59	qfq	6,796,401	24,368,866	1.41%
2023-12-29	3.52	3.55	3.50	3.54	3.54	qfq	5,625,153	19,835,140	0.57%
2023-12-28	3.49	3.52	3.45	3.52	3.52	qfq	6,488,900	22,707,367	1.15%
2023-12-27	3.44	3.50	3.41	3.48	3.48	qfq	4,911,659	16,980,920	0.87%
2023-12-26	3.48	3.51	3.44	3.45	3.45	qfq	4,882,558	16,956,143	-1.15%
2023-12-25	3.46	3.49	3.43	3.49	3.49	qfq	4,516,050	15,623,463	0.87%
2023-12-22	3.55	3.55	3.45	3.46	3.46	qfq	6,602,700	23,018,308	-1.98%
2023-12-21	3.51	3.56	3.45	3.53	3.53	qfq	6,824,600	23,943,514	0.57%
2023-12-20	3.54	3.57	3.50	3.51	3.51	qfq	4,701,700	16,638,946	-0.57%
2023-12-19	3.56	3.56	3.49	3.53	3.53	qfq	6,089,451	21,410,495	-0.28%
2023-12-18	3.61	3.63	3.54	3.54	3.54	qfq	6,463,600	23,088,625	-2.48%
2023-12-15	3.65	3.70	3.60	3.63	3.63	qfq	8,217,946	29,804,417	-0.82%
2023-12-14	3.62	3.70	3.61	3.66	3.66	qfq	10,844,546	39,756,919	1.10%
2023-12-13	3.65	3.68	3.61	3.62	3.62	qfq	5,594,346	20,401,932	-0.82%
2023-12-12	3.64	3.66	3.62	3.65	3.65	qfq	5,487,276	19,991,680	0.00%
2023-12-11	3.58	3.65	3.54	3.65	3.65	qfq	7,880,386	28,513,871	1.39%
2023-12-08	3.67	3.70	3.59	3.60	3.60	qfq	7,866,500	28,578,177	-1.64%
2023-12-07	3.73	3.75	3.66	3.66	3.66	qfq	8,452,651	31,178,931	-1.88%
2023-12-06	3.70	3.76	3.67	3.73	3.73	qfq	9,012,200	33,596,827	1.36%
2023-12-05	3.75	3.75	3.67	3.68	3.68	qfq	9,984,900	36,901,775	-1.87%
2023-12-04	3.72	3.78	3.69	3.75	3.75	qfq	9,958,860	37,285,419	1.08%
2023-12-01	3.67	3.75	3.67	3.71	3.71	qfq	8,356,933	31,001,224	0.82%
2023-11-30	3.71	3.72	3.66	3.68	3.68	qfq	10,011,900	36,887,579	-0.54%
2023-11-29	3.75	3.76	3.70	3.70	3.70	qfq	10,293,800	38,359,390	-0.80%
2023-11-28	3.77	3.79	3.71	3.73	3.73	qfq	10,718,700	40,089,459	-0.80%
2023-11-27	3.86	3.87	3.74	3.76	3.76	qfq	20,203,600	76,281,011	-2.34%
2023-11-24	3.91	4.03	3.83	3.85	3.85	qfq	27,257,855	106,440,048	0.52%
2023-11-23	3.80	3.86	3.79	3.83	3.83	qfq	16,159,400	61,760,475	-0.52%
2023-11-22	3.83	3.94	3.79	3.85	3.85	qfq	32,164,553	124,644,804	0.52%
2023-11-21	3.77	3.96	3.76	3.83	3.83	qfq	39,067,863	151,037,151	2.96%
2023-11-20	3.71	3.74	3.69	3.72	3.72	qfq	10,162,500	37,753,688	0.27%
2023-11-17	3.71	3.72	3.66	3.71	3.71	qfq	8,536,900	31,455,578	0.00%
2023-11-16	3.73	3.75	3.69	3.71	3.71	qfq	9,435,100	35,037,563	-0.80%
2023-11-15	3.71	3.79	3.69	3.74	3.74	qfq	17,760,010	66,498,918	1.36%
2023-11-14	3.74	3.74	3.66	3.69	3.69	qfq	9,591,901	35,366,065	-1.34%
2023-11-13	3.68	3.75	3.66	3.74	3.74	qfq	15,022,400	55,940,834	1.36%
2023-11-10	3.64	3.78	3.60	3.69	3.69	qfq	17,269,222	63,698,785	1.37%
2023-11-09	3.66	3.73	3.62	3.64	3.64	qfq	12,176,862	44,558,026	-0.82%
2023-11-08	3.78	3.80	3.62	3.67	3.67	qfq	18,170,628	66,735,934	-1.34%
2023-11-07	3.55	3.72	3.52	3.72	3.72	qfq	25,071,700	91,121,997	4.79%
2023-11-06	3.49	3.55	3.49	3.55	3.55	qfq	9,899,177	34,873,284	2.01%
2023-11-03	3.47	3.51	3.45	3.48	3.48	qfq	6,174,601	21,518,031	0.29%
2023-11-02	3.52	3.55	3.46	3.47	3.47	qfq	7,725,700	26,936,467	-1.98%
2023-11-01	3.48	3.55	3.45	3.54	3.54	qfq	10,703,250	37,607,724	2.02%
2023-10-31	3.51	3.52	3.45	3.47	3.47	qfq	9,948,528	34,547,256	-0.86%
2023-10-30	3.52	3.54	3.45	3.50	3.50	qfq	16,420,566	57,233,921	-0.57%
2023-10-27	3.65	3.65	3.47	3.52	3.52	qfq	24,221,350	85,240,619	-3.56%
2023-10-26	3.67	3.68	3.63	3.65	3.65	qfq	10,133,849	36,957,493	-1.35%
2023-10-25	3.67	3.72	3.65	3.70	3.70	qfq	17,568,030	64,812,082	2.78%
2023-10-24	3.47	3.61	3.47	3.60	3.60	qfq	10,711,300	38,152,387	4.05%
2023-10-23	3.57	3.58	3.43	3.46	3.46	qfq	9,202,101	32,004,429	-2.81%
2023-10-20	3.55	3.58	3.52	3.56	3.56	qfq	5,889,900	20,927,329	0.00%
2023-10-19	3.59	3.61	3.54	3.56	3.56	qfq	7,618,500	27,231,867	-0.84%
2023-10-18	3.65	3.65	3.57	3.59	3.59	qfq	8,396,800	30,238,555	-1.64%
2023-10-17	3.70	3.71	3.62	3.65	3.65	qfq	7,472,900	27,274,107	-1.08%
2023-10-16	3.65	3.73	3.62	3.69	3.69	qfq	14,009,847	51,694,077	1.65%
2023-10-13	3.66	3.68	3.61	3.63	3.63	qfq	8,690,900	31,606,468	-0.82%
2023-10-12	3.60	3.67	3.59	3.66	3.66	qfq	8,294,001	30,204,132	1.95%
2023-10-11	3.68	3.68	3.58	3.59	3.59	qfq	10,964,300	39,469,085	-1.91%
2023-10-10	3.68	3.70	3.64	3.66	3.66	qfq	8,369,700	30,667,406	-0.54%
2023-10-09	3.72	3.78	3.66	3.68	3.68	qfq	15,179,294	56,301,460	-1.08%
2023-09-28	3.57	3.72	3.55	3.72	3.72	qfq	17,558,295	64,362,931	4.49%
2023-09-27	3.57	3.61	3.56	3.56	3.56	qfq	5,648,460	20,211,966	-0.28%
2023-09-26	3.63	3.63	3.57	3.57	3.57	qfq	6,170,000	22,173,972	-1.92%
2023-09-25	3.62	3.66	3.62	3.64	3.64	qfq	8,115,253	29,541,098	0.83%
2023-09-22	3.57	3.63	3.56	3.61	3.61	qfq	8,583,194	30,822,037	0.28%
2023-09-21	3.60	3.63	3.57	3.60	3.60	qfq	7,109,552	25,585,816	-0.28%
2023-09-20	3.61	3.66	3.59	3.61	3.61	qfq	8,941,200	32,437,092	0.56%
2023-09-19	3.61	3.64	3.58	3.59	3.59	qfq	8,678,500	31,348,712	-0.83%
2023-09-18	3.56	3.62	3.55	3.62	3.62	qfq	9,964,047	35,842,445	1.12%
2023-09-15	3.57	3.61	3.55	3.58	3.58	qfq	11,180,228	40,070,929	0.85%
2023-09-14	3.62	3.73	3.54	3.55	3.55	qfq	19,757,100	71,341,335	-2.47%
2023-09-13	3.65	3.67	3.56	3.64	3.64	qfq	14,532,100	52,412,909	0.28%
2023-09-12	3.60	3.70	3.58	3.63	3.63	qfq	17,323,710	63,296,880	1.40%
2023-09-11	3.58	3.61	3.53	3.58	3.58	qfq	8,235,700	29,441,878	0.56%
2023-09-08	3.51	3.58	3.51	3.56	3.56	qfq	6,483,848	23,020,369	0.85%
2023-09-07	3.64	3.64	3.53	3.53	3.53	qfq	11,841,702	42,195,802	-3.29%
2023-09-06	3.58	3.68	3.54	3.65	3.65	qfq	12,113,693	43,935,297	1.96%
2023-09-05	3.61	3.61	3.54	3.58	3.58	qfq	7,347,501	26,199,120	-1.10%
2023-09-04	3.58	3.63	3.53	3.62	3.62	qfq	10,955,400	39,265,436	1.40%
2023-09-01	3.65	3.69	3.56	3.57	3.57	qfq	11,782,647	42,338,031	-2.19%
2023-08-31	3.70	3.71	3.59	3.65	3.65	qfq	12,239,684	44,404,800	-1.35%
2023-08-30	3.78	3.82	3.67	3.70	3.70	qfq	16,812,140	62,491,460	-2.12%
2023-08-29	3.67	3.79	3.66	3.78	3.78	qfq	17,573,762	65,750,562	2.44%
2023-08-28	3.75	3.80	3.68	3.69	3.69	qfq	28,277,362	106,139,077	1.65%
2023-08-25	3.60	3.73	3.58	3.63	3.63	qfq	14,108,991	51,647,358	-1.09%
2023-08-24	3.68	3.72	3.54	3.67	3.67	qfq	20,942,828	75,948,773	-1.61%
2023-08-23	3.79	3.80	3.70	3.73	3.73	qfq	12,670,200	47,409,787	-1.32%
2023-08-22	3.76	3.82	3.71	3.78	3.78	qfq	17,609,001	66,034,504	-0.26%
2023-08-21	3.77	3.86	3.71	3.79	3.79	qfq	19,067,200	72,146,020	0.80%
2023-08-18	3.66	3.80	3.63	3.76	3.76	qfq	24,166,902	90,679,424	2.73%
2023-08-17	3.63	3.68	3.56	3.66	3.66	qfq	10,282,102	37,185,775	0.55%
2023-08-16	3.61	3.68	3.59	3.64	3.64	qfq	8,593,800	31,299,409	0.83%
2023-08-15	3.63	3.66	3.59	3.61	3.61	qfq	6,957,500	25,188,524	-0.82%
2023-08-14	3.65	3.65	3.53	3.64	3.64	qfq	15,737,300	56,421,367	-0.27%
2023-08-11	3.61	3.74	3.61	3.65	3.65	qfq	14,300,700	52,406,522	1.11%
2023-08-10	3.62	3.67	3.59	3.61	3.61	qfq	5,731,385	20,820,691	0.00%
2023-08-09	3.59	3.67	3.53	3.61	3.61	qfq	12,817,400	46,382,005	-0.55%
2023-08-08	3.83	3.92	3.60	3.63	3.63	qfq	24,520,186	91,560,802	-1.09%
2023-08-07	3.63	3.70	3.58	3.67	3.67	qfq	14,538,753	53,150,060	1.66%
2023-08-04	3.61	3.65	3.59	3.61	3.61	qfq	6,547,753	23,707,747	0.56%
2023-08-03	3.63	3.66	3.58	3.59	3.59	qfq	6,495,800	23,383,516	-1.10%
2023-08-02	3.61	3.71	3.60	3.63	3.63	qfq	12,773,400	46,640,694	0.28%
2023-08-01	3.58	3.64	3.55	3.62	3.62	qfq	8,162,114	29,416,447	1.12%
2023-07-31	3.56	3.59	3.53	3.58	3.58	qfq	9,930,746	35,391,311	0.56%
2023-07-28	3.60	3.61	3.54	3.56	3.56	qfq	10,190,600	36,282,400	-0.56%
2023-07-27	3.63	3.68	3.56	3.58	3.58	qfq	10,743,400	38,959,943	-1.38%
2023-07-26	3.57	3.64	3.52	3.63	3.63	qfq	8,975,900	32,410,636	1.68%
2023-07-25	3.54	3.59	3.51	3.57	3.57	qfq	9,058,167	32,133,154	0.85%
2023-07-24	3.47	3.55	3.47	3.54	3.54	qfq	8,602,800	30,216,635	1.43%
2023-07-21	3.43	3.53	3.43	3.49	3.49	qfq	8,861,900	30,872,800	0.58%
2023-07-20	3.52	3.62	3.46	3.47	3.47	qfq	12,556,914	44,092,326	-1.42%
2023-07-19	3.48	3.53	3.46	3.52	3.52	qfq	10,535,611	36,874,878	0.28%
2023-07-18	3.45	3.52	3.38	3.51	3.51	qfq	25,157,468	87,048,097	1.15%