SECURITY DETAIL · RAW DATA

ST海王000078.SZ

ASZSECNYSTOCK

最近收盘价1.952026-07-17

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）229,106,347

成交额（元）466,348,793

日线记录726

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 726 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 726 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	2.11	2.23	1.95	1.95	1.95	qfq	229,106,347	466,348,793	-10.14%
2026-07-16	2.04	2.25	1.96	2.17	2.17	qfq	249,424,107	537,381,034	3.33%
2026-07-15	2.06	2.30	2.06	2.10	2.10	qfq	302,551,258	657,936,635	-8.30%
2026-07-14	2.13	2.29	2.01	2.29	2.29	qfq	344,800,835	769,421,356	10.10%
2026-07-13	1.83	2.08	1.80	2.08	2.08	qfq	246,472,517	490,270,882	10.05%
2026-07-10	1.76	1.96	1.68	1.89	1.89	qfq	247,020,755	444,851,360	1.61%
2026-07-09	2.18	2.18	1.79	1.86	1.86	qfq	345,152,129	693,299,343	-6.06%
2026-07-08	1.81	1.98	1.81	1.98	1.98	qfq	117,148,365	225,114,067	10.00%
2026-07-07	1.66	1.80	1.65	1.80	1.80	qfq	213,318,301	378,279,514	9.76%
2026-07-06	1.50	1.64	1.46	1.64	1.64	qfq	145,017,794	228,142,931	10.07%
2026-07-03	1.49	1.49	1.43	1.49	1.49	qfq	62,872,507	93,118,795	4.93%
2026-07-02	1.39	1.42	1.36	1.42	1.42	qfq	34,555,022	48,648,188	5.19%
2026-07-01	1.29	1.35	1.29	1.35	1.35	qfq	60,055,410	80,314,426	4.65%
2026-06-30	1.31	1.34	1.27	1.29	1.29	qfq	78,607,725	101,998,968	-3.73%
2026-06-29	1.36	1.37	1.32	1.34	1.34	qfq	77,912,453	104,003,259	-3.60%
2026-06-26	1.39	1.44	1.36	1.39	1.39	qfq	73,032,724	102,257,750	1.46%
2026-06-25	1.41	1.42	1.37	1.37	1.37	qfq	79,522,447	109,552,270	-4.86%
2026-06-24	1.49	1.51	1.43	1.44	1.44	qfq	65,201,259	95,835,846	-2.70%
2026-06-23	1.42	1.51	1.41	1.48	1.48	qfq	72,171,436	106,483,737	2.07%
2026-06-22	1.45	1.49	1.40	1.45	1.45	qfq	73,468,786	104,620,197	-1.36%
2026-06-18	1.51	1.53	1.47	1.47	1.47	qfq	85,293,711	127,207,711	-5.16%
2026-06-17	1.58	1.62	1.55	1.55	1.55	qfq	74,465,710	117,951,115	-2.52%
2026-06-16	1.60	1.62	1.55	1.59	1.59	qfq	74,762,080	118,335,807	-1.24%
2026-06-15	1.56	1.66	1.56	1.61	1.61	qfq	75,078,829	120,975,293	1.90%
2026-06-12	1.63	1.64	1.55	1.58	1.58	qfq	91,598,627	146,314,963	-1.86%
2026-06-11	1.51	1.61	1.51	1.61	1.61	qfq	99,933,020	156,880,432	5.23%
2026-06-10	1.61	1.61	1.53	1.53	1.53	qfq	74,272,450	114,963,897	-4.97%
2026-06-09	1.69	1.71	1.60	1.61	1.61	qfq	83,209,950	135,337,160	-4.17%
2026-06-08	1.68	1.75	1.68	1.68	1.68	qfq	118,670,780	201,272,956	-5.08%
2026-06-05	1.69	1.77	1.64	1.77	1.77	qfq	138,536,799	241,883,940	4.73%
2026-06-04	1.74	1.76	1.69	1.69	1.69	qfq	108,590,476	185,727,043	-5.06%
2026-06-03	1.94	1.94	1.76	1.78	1.78	qfq	237,388,433	430,916,685	-3.78%
2026-06-02	1.85	1.85	1.83	1.85	1.85	qfq	26,426,351	48,864,644	5.11%
2026-06-01	1.75	1.76	1.70	1.76	1.76	qfq	95,789,723	167,655,259	4.76%
2026-05-29	1.60	1.68	1.59	1.68	1.68	qfq	132,534,666	220,123,110	5.00%
2026-05-28	1.51	1.60	1.49	1.60	1.60	qfq	131,240,826	207,231,548	5.26%
2026-05-27	1.51	1.57	1.47	1.52	1.52	qfq	155,260,377	232,500,807	-1.94%
2026-05-26	1.59	1.60	1.55	1.55	1.55	qfq	116,834,898	182,398,981	-4.91%
2026-05-25	1.56	1.70	1.55	1.63	1.63	qfq	199,286,184	319,504,973	0.00%
2026-05-22	1.63	1.65	1.63	1.63	1.63	qfq	46,478,500	75,803,209	-5.23%
2026-05-21	1.72	1.75	1.72	1.72	1.72	qfq	107,461,412	185,177,188	-4.97%
2026-05-20	1.81	1.90	1.81	1.81	1.81	qfq	302,029,311	551,744,270	-4.74%
2026-05-19	1.90	1.90	1.90	1.90	1.90	qfq	1,731,600	3,290,040	-5.00%
2026-05-18	2.00	2.00	2.00	2.00	2.00	qfq	2,150,100	4,300,200	-5.21%
2026-05-15	2.11	2.11	2.11	2.11	2.11	qfq	2,190,900	4,622,799	-4.95%
2026-05-14	2.22	2.22	2.22	2.22	2.22	qfq	2,235,300	4,962,366	-5.13%
2026-05-13	2.34	2.34	2.34	2.34	2.34	qfq	2,633,300	6,161,922	-4.88%
2026-05-12	2.46	2.46	2.46	2.46	2.46	qfq	2,476,100	6,091,206	-5.02%
2026-05-11	2.59	2.59	2.59	2.59	2.59	qfq	2,773,900	7,184,401	-5.13%
2026-05-08	2.73	2.73	2.73	2.73	2.73	qfq	2,485,200	6,784,596	-4.88%
2026-05-07	2.87	2.87	2.87	2.87	2.87	qfq	1,628,400	4,673,508	-4.97%
2026-05-06	3.02	3.02	3.02	3.02	3.02	qfq	1,132,900	3,421,358	-5.03%
2026-04-29	3.17	3.23	3.15	3.18	3.18	qfq	93,706,113	299,256,197	-2.75%
2026-04-28	3.22	3.44	3.20	3.27	3.27	qfq	108,150,934	357,977,527	2.51%
2026-04-27	3.30	3.31	3.15	3.19	3.19	qfq	104,163,783	332,830,302	-4.78%
2026-04-24	3.31	3.43	3.28	3.35	3.35	qfq	104,812,126	351,621,174	0.60%
2026-04-23	3.52	3.52	3.32	3.33	3.33	qfq	174,242,925	592,118,670	-6.20%
2026-04-22	3.68	3.70	3.49	3.55	3.55	qfq	168,889,304	600,076,347	-4.57%
2026-04-21	3.82	3.91	3.70	3.72	3.72	qfq	171,051,098	643,399,708	-4.62%
2026-04-20	3.73	3.90	3.67	3.90	3.90	qfq	201,548,590	770,362,044	3.45%
2026-04-17	3.83	3.90	3.75	3.77	3.77	qfq	183,482,495	694,742,115	-3.58%
2026-04-16	3.86	3.94	3.78	3.91	3.91	qfq	308,857,167	1,192,484,489	-2.74%
2026-04-15	3.68	4.03	3.61	4.02	4.02	qfq	470,161,551	1,832,717,795	9.84%
2026-04-14	3.62	3.71	3.47	3.66	3.66	qfq	252,430,800	904,958,175	1.10%
2026-04-13	3.69	3.72	3.57	3.62	3.62	qfq	224,839,799	814,422,794	-3.98%
2026-04-10	3.71	3.88	3.66	3.77	3.77	qfq	420,750,134	1,575,262,104	-1.82%
2026-04-09	3.46	3.84	3.41	3.84	3.84	qfq	305,134,789	1,150,325,432	10.03%
2026-04-08	3.67	3.67	3.44	3.49	3.49	qfq	273,172,918	964,201,262	-5.68%
2026-04-07	3.45	3.70	3.22	3.70	3.70	qfq	339,599,137	1,186,719,135	3.35%
2026-04-03	3.49	3.76	3.39	3.58	3.58	qfq	328,964,546	1,170,974,185	-0.83%
2026-04-02	3.79	3.79	3.46	3.61	3.61	qfq	434,673,311	1,578,204,675	4.64%
2026-04-01	3.17	3.45	3.08	3.45	3.45	qfq	123,533,905	410,250,832	9.87%
2026-03-31	3.16	3.24	3.13	3.14	3.14	qfq	58,901,350	187,653,406	-1.88%
2026-03-30	3.12	3.20	3.10	3.20	3.20	qfq	60,825,853	193,167,325	1.59%
2026-03-27	3.00	3.16	2.98	3.15	3.15	qfq	62,733,794	195,083,060	3.62%
2026-03-26	3.06	3.13	3.02	3.04	3.04	qfq	41,803,874	128,350,549	-1.62%
2026-03-25	3.06	3.10	3.01	3.09	3.09	qfq	50,885,880	155,732,767	1.31%
2026-03-24	2.96	3.05	2.93	3.05	3.05	qfq	88,709,236	264,944,949	5.54%
2026-03-23	2.98	3.03	2.86	2.89	2.89	qfq	67,556,062	198,542,095	-5.25%
2026-03-20	3.11	3.13	3.04	3.05	3.05	qfq	45,318,547	139,337,558	-1.93%
2026-03-19	3.17	3.20	3.09	3.11	3.11	qfq	57,025,853	178,585,249	-3.12%
2026-03-18	3.23	3.25	3.17	3.21	3.21	qfq	49,366,325	158,176,383	-1.23%
2026-03-17	3.30	3.34	3.24	3.25	3.25	qfq	76,014,976	250,721,021	-1.22%
2026-03-16	3.27	3.34	3.25	3.29	3.29	qfq	55,881,345	183,891,167	1.23%
2026-03-13	3.27	3.30	3.23	3.25	3.25	qfq	45,879,510	149,795,595	-0.61%
2026-03-12	3.28	3.31	3.26	3.27	3.27	qfq	36,794,650	120,553,050	-0.61%
2026-03-11	3.30	3.32	3.27	3.29	3.29	qfq	48,258,231	158,671,954	-0.90%
2026-03-10	3.33	3.35	3.30	3.32	3.32	qfq	45,559,100	151,183,849	0.30%
2026-03-09	3.31	3.34	3.26	3.31	3.31	qfq	53,659,304	176,868,580	-1.49%
2026-03-06	3.26	3.37	3.24	3.36	3.36	qfq	56,691,857	188,606,641	2.44%
2026-03-05	3.25	3.32	3.24	3.28	3.28	qfq	62,016,998	203,373,881	2.18%
2026-03-04	3.17	3.25	3.14	3.21	3.21	qfq	48,520,934	155,606,198	-0.62%
2026-03-03	3.35	3.39	3.22	3.23	3.23	qfq	81,785,919	269,112,283	-3.87%
2026-03-02	3.44	3.45	3.30	3.36	3.36	qfq	101,044,336	339,802,774	-4.55%
2026-02-27	3.48	3.52	3.46	3.52	3.52	qfq	49,962,377	174,698,350	0.57%
2026-02-26	3.60	3.62	3.48	3.50	3.50	qfq	90,472,035	318,777,532	-3.31%
2026-02-25	3.53	3.65	3.52	3.62	3.62	qfq	88,343,664	318,888,983	3.13%
2026-02-24	3.48	3.53	3.48	3.51	3.51	qfq	66,081,157	232,269,599	1.74%
2026-02-13	3.47	3.51	3.45	3.45	3.45	qfq	58,552,600	203,676,405	-0.58%
2026-02-12	3.62	3.63	3.47	3.47	3.47	qfq	107,100,365	376,277,239	-3.88%
2026-02-11	3.70	3.72	3.60	3.61	3.61	qfq	96,100,680	350,429,625	-3.22%
2026-02-10	3.79	3.81	3.71	3.73	3.73	qfq	104,343,437	390,468,559	-2.36%
2026-02-09	3.73	3.86	3.73	3.82	3.82	qfq	148,852,503	564,830,557	0.53%
2026-02-06	3.74	3.90	3.74	3.80	3.80	qfq	178,572,851	679,196,363	2.98%
2026-02-05	3.73	3.80	3.66	3.69	3.69	qfq	93,473,793	347,359,727	-2.64%
2026-02-04	3.73	3.80	3.68	3.79	3.79	qfq	123,908,154	464,407,982	0.80%
2026-02-03	3.63	3.76	3.61	3.76	3.76	qfq	131,895,939	486,843,475	4.44%
2026-02-02	3.69	3.75	3.60	3.60	3.60	qfq	117,534,752	431,867,593	-2.44%
2026-01-30	3.80	3.90	3.66	3.69	3.69	qfq	160,719,902	603,435,378	-2.89%
2026-01-29	3.92	3.94	3.80	3.80	3.80	qfq	200,250,083	771,343,596	-4.04%
2026-01-28	4.10	4.20	3.95	3.96	3.96	qfq	308,153,685	1,238,156,528	-4.58%
2026-01-27	4.32	4.50	4.09	4.15	4.15	qfq	509,127,824	2,191,199,025	-1.19%
2026-01-26	3.86	4.20	3.74	4.20	4.20	qfq	284,081,932	1,120,449,910	9.95%
2026-01-23	3.68	3.88	3.67	3.82	3.82	qfq	214,562,603	812,590,601	5.23%
2026-01-22	3.54	3.63	3.51	3.63	3.63	qfq	112,491,360	402,867,360	1.97%
2026-01-21	3.55	3.61	3.47	3.56	3.56	qfq	114,398,615	405,593,806	-0.56%
2026-01-20	3.65	3.70	3.55	3.58	3.58	qfq	170,759,606	617,836,666	-0.83%
2026-01-19	3.68	3.70	3.55	3.61	3.61	qfq	224,041,198	813,170,130	-3.48%
2026-01-16	4.20	4.26	3.74	3.74	3.74	qfq	359,957,149	1,394,067,536	-10.10%
2026-01-15	4.49	4.83	4.15	4.16	4.16	qfq	538,392,247	2,409,564,379	-7.35%
2026-01-14	4.15	4.49	4.09	4.49	4.49	qfq	707,231,177	3,014,638,393	10.05%
2026-01-13	3.73	4.08	3.63	4.08	4.08	qfq	279,003,068	1,087,836,270	9.97%
2026-01-12	3.67	3.72	3.66	3.71	3.71	qfq	166,668,025	615,082,553	0.82%
2026-01-09	3.66	3.70	3.60	3.68	3.68	qfq	159,890,203	582,772,874	-0.54%
2026-01-08	3.62	3.73	3.59	3.70	3.70	qfq	187,093,588	689,113,240	1.93%
2026-01-07	3.58	3.70	3.55	3.63	3.63	qfq	186,365,582	676,091,538	1.40%
2026-01-06	3.57	3.64	3.54	3.58	3.58	qfq	170,468,123	609,854,033	0.85%
2026-01-05	3.46	3.55	3.46	3.55	3.55	qfq	151,106,708	530,936,386	2.60%
2025-12-31	3.50	3.51	3.41	3.46	3.46	qfq	117,331,844	404,424,457	-0.57%
2025-12-30	3.55	3.56	3.45	3.48	3.48	qfq	142,901,881	500,202,630	-1.14%
2025-12-29	3.62	3.63	3.49	3.52	3.52	qfq	174,448,499	615,274,272	-2.22%
2025-12-26	3.65	3.67	3.56	3.60	3.60	qfq	194,798,489	702,134,510	-1.37%
2025-12-25	3.71	3.74	3.62	3.65	3.65	qfq	180,492,103	658,539,967	-1.35%
2025-12-24	3.67	3.74	3.62	3.70	3.70	qfq	225,187,782	828,286,053	-0.54%
2025-12-23	4.03	4.03	3.69	3.72	3.72	qfq	370,878,360	1,403,424,063	-9.27%
2025-12-22	4.18	4.31	4.06	4.10	4.10	qfq	292,405,218	1,219,451,022	-3.07%
2025-12-19	4.23	4.31	4.12	4.23	4.23	qfq	262,026,160	1,106,689,461	-2.08%
2025-12-18	4.01	4.38	4.01	4.32	4.32	qfq	372,637,453	1,559,859,847	4.85%
2025-12-17	4.18	4.43	4.10	4.12	4.12	qfq	316,513,642	1,336,529,583	-3.06%
2025-12-16	4.12	4.33	4.03	4.25	4.25	qfq	321,860,853	1,347,187,790	3.16%
2025-12-15	4.09	4.21	3.90	4.12	4.12	qfq	317,943,757	1,291,700,650	0.73%
2025-12-12	4.41	4.46	4.04	4.09	4.09	qfq	340,248,390	1,422,075,675	-7.47%
2025-12-11	4.58	4.82	4.35	4.42	4.42	qfq	415,466,345	1,880,159,493	-8.49%
2025-12-10	4.18	4.99	4.18	4.83	4.83	qfq	546,035,498	2,498,090,043	4.32%
2025-12-09	4.81	4.91	4.63	4.63	4.63	qfq	341,732,038	1,598,961,863	-9.92%
2025-12-08	5.64	5.70	4.90	5.14	5.14	qfq	764,323,325	4,036,810,646	-2.84%
2025-12-05	4.82	5.29	4.82	5.29	5.29	qfq	597,502,686	3,099,607,704	9.98%
2025-12-04	4.97	4.97	4.54	4.81	4.81	qfq	760,266,443	3,680,591,264	6.42%
2025-12-03	4.20	4.52	4.18	4.52	4.52	qfq	182,542,274	803,241,088	9.98%
2025-12-02	3.80	4.11	3.80	4.11	4.11	qfq	230,532,860	927,974,888	9.89%
2025-12-01	3.40	3.74	3.30	3.74	3.74	qfq	534,276,961	1,898,650,376	10.00%
2025-11-28	3.05	3.40	2.98	3.40	3.40	qfq	410,666,452	1,332,549,916	10.03%
2025-11-27	2.96	3.09	2.88	3.09	3.09	qfq	411,230,184	1,245,485,781	9.96%
2025-11-26	2.55	2.81	2.54	2.81	2.81	qfq	93,247,597	257,193,419	10.20%
2025-11-25	2.50	2.57	2.47	2.55	2.55	qfq	29,716,210	75,458,614	2.41%
2025-11-24	2.48	2.52	2.47	2.49	2.49	qfq	28,839,882	71,956,684	1.22%
2025-11-21	2.58	2.61	2.45	2.46	2.46	qfq	41,092,350	103,042,381	-5.02%
2025-11-20	2.60	2.62	2.57	2.59	2.59	qfq	22,076,250	57,336,071	-0.38%
2025-11-19	2.66	2.66	2.58	2.60	2.60	qfq	25,606,246	66,831,226	-2.26%
2025-11-18	2.70	2.74	2.64	2.66	2.66	qfq	36,276,533	96,852,562	-1.85%
2025-11-17	2.74	2.75	2.69	2.71	2.71	qfq	40,721,324	110,553,517	-0.73%
2025-11-14	2.69	2.77	2.68	2.73	2.73	qfq	56,698,563	155,273,218	1.11%
2025-11-13	2.69	2.70	2.65	2.70	2.70	qfq	38,671,145	103,708,176	0.37%
2025-11-12	2.66	2.70	2.66	2.69	2.69	qfq	57,479,648	154,140,502	1.13%
2025-11-11	2.60	2.67	2.58	2.66	2.66	qfq	49,288,911	129,986,282	1.92%
2025-11-10	2.57	2.61	2.56	2.61	2.61	qfq	33,993,903	88,138,508	1.95%
2025-11-07	2.54	2.57	2.54	2.56	2.56	qfq	22,821,008	58,401,050	0.39%
2025-11-06	2.58	2.58	2.53	2.55	2.55	qfq	27,352,551	69,640,917	-1.16%
2025-11-05	2.53	2.59	2.53	2.58	2.58	qfq	31,016,900	79,664,129	1.18%
2025-11-04	2.55	2.56	2.53	2.55	2.55	qfq	17,308,202	44,013,972	-0.39%
2025-11-03	2.53	2.57	2.52	2.56	2.56	qfq	31,330,419	79,837,479	1.59%
2025-10-31	2.49	2.53	2.48	2.52	2.52	qfq	19,736,500	49,541,342	1.20%
2025-10-30	2.52	2.52	2.47	2.49	2.49	qfq	20,847,353	52,059,286	-1.19%
2025-10-29	2.53	2.53	2.50	2.52	2.52	qfq	13,798,830	34,722,938	-0.40%
2025-10-28	2.52	2.54	2.51	2.53	2.53	qfq	13,318,700	33,714,392	0.00%
2025-10-27	2.54	2.54	2.50	2.53	2.53	qfq	18,614,051	46,955,742	0.00%
2025-10-24	2.58	2.59	2.52	2.53	2.53	qfq	23,222,625	59,207,005	-1.94%
2025-10-23	2.57	2.60	2.54	2.58	2.58	qfq	26,935,788	69,287,400	0.78%
2025-10-22	2.55	2.58	2.53	2.56	2.56	qfq	28,528,165	73,049,927	0.39%
2025-10-21	2.50	2.55	2.49	2.55	2.55	qfq	34,974,425	88,347,563	2.41%
2025-10-20	2.48	2.50	2.46	2.49	2.49	qfq	16,371,796	40,578,877	0.40%
2025-10-17	2.48	2.52	2.47	2.48	2.48	qfq	25,795,353	64,428,309	-0.40%
2025-10-16	2.50	2.52	2.48	2.49	2.49	qfq	15,815,126	39,499,309	-0.80%
2025-10-15	2.48	2.52	2.48	2.51	2.51	qfq	17,177,550	42,972,952	1.21%
2025-10-14	2.49	2.51	2.47	2.48	2.48	qfq	18,509,899	46,134,624	0.00%
2025-10-13	2.48	2.50	2.43	2.48	2.48	qfq	22,895,482	56,446,159	-1.59%
2025-10-10	2.52	2.53	2.49	2.52	2.52	qfq	18,778,353	47,259,849	0.40%
2025-10-09	2.49	2.51	2.48	2.51	2.51	qfq	17,289,252	43,124,072	0.80%
2025-09-30	2.48	2.50	2.46	2.49	2.49	qfq	14,138,153	35,085,609	0.40%
2025-09-29	2.47	2.49	2.42	2.48	2.48	qfq	16,147,555	39,751,847	0.00%
2025-09-26	2.48	2.49	2.44	2.48	2.48	qfq	14,849,420	36,703,710	0.00%
2025-09-25	2.53	2.53	2.48	2.48	2.48	qfq	18,325,740	45,793,493	-1.98%
2025-09-24	2.49	2.53	2.47	2.53	2.53	qfq	19,323,290	48,474,334	1.20%
2025-09-23	2.58	2.59	2.46	2.50	2.50	qfq	38,549,124	96,523,946	-3.10%
2025-09-22	2.63	2.64	2.56	2.58	2.58	qfq	24,153,184	62,726,639	-0.77%
2025-09-19	2.69	2.70	2.59	2.60	2.60	qfq	46,517,973	122,271,845	-3.70%
2025-09-18	2.70	2.75	2.66	2.70	2.70	qfq	57,356,374	155,477,372	0.00%
2025-09-17	2.72	2.73	2.67	2.70	2.70	qfq	37,961,112	102,181,548	-0.74%
2025-09-16	2.67	2.72	2.65	2.72	2.72	qfq	47,261,322	127,513,045	1.87%
2025-09-15	2.67	2.69	2.63	2.67	2.67	qfq	36,072,802	95,858,875	0.38%
2025-09-12	2.60	2.67	2.59	2.66	2.66	qfq	48,737,573	128,733,124	2.31%
2025-09-11	2.61	2.61	2.56	2.60	2.60	qfq	26,916,386	69,605,112	-0.76%
2025-09-10	2.60	2.63	2.57	2.62	2.62	qfq	33,773,925	87,930,306	1.16%
2025-09-09	2.60	2.62	2.57	2.59	2.59	qfq	20,450,108	53,101,704	-0.77%
2025-09-08	2.58	2.61	2.57	2.61	2.61	qfq	25,414,560	65,958,643	1.56%
2025-09-05	2.55	2.57	2.51	2.57	2.57	qfq	26,143,179	66,473,409	0.39%
2025-09-04	2.54	2.59	2.52	2.56	2.56	qfq	28,428,315	72,856,526	0.79%
2025-09-03	2.61	2.63	2.54	2.54	2.54	qfq	24,989,300	64,480,982	-2.68%
2025-09-02	2.63	2.68	2.58	2.61	2.61	qfq	37,519,053	98,532,447	-0.76%
2025-09-01	2.58	2.64	2.55	2.63	2.63	qfq	28,116,797	73,300,646	1.94%
2025-08-29	2.60	2.61	2.58	2.58	2.58	qfq	24,832,148	64,420,084	-1.15%
2025-08-28	2.64	2.66	2.51	2.61	2.61	qfq	59,704,442	154,866,826	-1.14%
2025-08-27	2.75	2.77	2.63	2.64	2.64	qfq	62,281,290	168,159,622	-4.35%
2025-08-26	2.76	2.77	2.72	2.76	2.76	qfq	43,309,925	119,027,696	0.00%
2025-08-25	2.70	2.86	2.68	2.76	2.76	qfq	89,374,292	247,351,418	2.60%
2025-08-22	2.72	2.73	2.67	2.69	2.69	qfq	39,500,488	105,942,789	-1.10%
2025-08-21	2.73	2.75	2.70	2.72	2.72	qfq	33,535,850	91,188,109	-0.37%
2025-08-20	2.71	2.73	2.68	2.73	2.73	qfq	37,020,353	100,220,924	0.37%
2025-08-19	2.70	2.74	2.68	2.72	2.72	qfq	43,598,900	118,639,370	1.12%
2025-08-18	2.67	2.71	2.66	2.69	2.69	qfq	37,959,660	102,102,178	1.13%
2025-08-15	2.65	2.68	2.63	2.66	2.66	qfq	32,943,358	87,535,859	0.38%
2025-08-14	2.71	2.72	2.64	2.65	2.65	qfq	40,639,260	108,830,145	-2.21%
2025-08-13	2.73	2.75	2.68	2.71	2.71	qfq	38,463,728	104,125,759	-0.73%
2025-08-12	2.72	2.83	2.72	2.73	2.73	qfq	54,671,642	151,222,784	0.37%
2025-08-11	2.70	2.74	2.68	2.72	2.72	qfq	33,321,761	90,460,305	0.37%
2025-08-08	2.69	2.73	2.67	2.71	2.71	qfq	38,561,772	104,462,869	0.74%
2025-08-07	2.73	2.75	2.68	2.69	2.69	qfq	48,093,827	130,064,802	-2.18%
2025-08-06	2.81	2.87	2.72	2.75	2.75	qfq	59,605,803	164,722,741	-1.79%
2025-08-05	2.77	2.89	2.77	2.80	2.80	qfq	57,784,900	162,914,516	0.72%
2025-08-04	2.80	2.83	2.71	2.78	2.78	qfq	59,519,393	163,621,737	-0.71%
2025-08-01	2.75	2.90	2.75	2.80	2.80	qfq	85,605,287	241,875,868	1.82%
2025-07-31	2.79	2.81	2.74	2.75	2.75	qfq	45,374,033	125,554,398	-1.08%
2025-07-30	2.75	2.83	2.74	2.78	2.78	qfq	65,707,700	183,219,172	1.09%
2025-07-29	2.75	2.77	2.70	2.75	2.75	qfq	40,128,370	109,683,256	0.00%
2025-07-28	2.74	2.80	2.73	2.75	2.75	qfq	45,372,450	125,255,413	0.36%
2025-07-25	2.76	2.78	2.72	2.74	2.74	qfq	44,336,050	121,820,953	-0.72%
2025-07-24	2.70	2.78	2.69	2.76	2.76	qfq	58,161,456	159,826,383	2.60%
2025-07-23	2.70	2.72	2.67	2.69	2.69	qfq	36,668,083	99,015,959	-0.37%
2025-07-22	2.73	2.74	2.68	2.70	2.70	qfq	39,483,780	106,607,972	-1.46%
2025-07-21	2.71	2.74	2.69	2.74	2.74	qfq	48,433,441	131,980,833	1.86%
2025-07-18	2.72	2.73	2.66	2.69	2.69	qfq	42,984,638	115,197,965	-1.10%
2025-07-17	2.64	2.74	2.62	2.72	2.72	qfq	62,266,631	168,169,039	3.03%
2025-07-16	2.60	2.65	2.59	2.64	2.64	qfq	31,466,475	82,537,723	1.15%
2025-07-15	2.66	2.67	2.57	2.61	2.61	qfq	41,977,200	109,285,003	-2.25%
2025-07-14	2.66	2.69	2.62	2.67	2.67	qfq	44,321,235	118,249,826	0.38%
2025-07-11	2.66	2.72	2.64	2.66	2.66	qfq	48,335,503	129,071,506	0.38%
2025-07-10	2.61	2.70	2.61	2.65	2.65	qfq	53,821,682	143,282,865	0.76%
2025-07-09	2.65	2.66	2.61	2.63	2.63	qfq	47,275,715	124,363,382	-1.13%
2025-07-08	2.66	2.73	2.62	2.66	2.66	qfq	63,734,400	169,562,926	-0.37%
2025-07-07	2.66	2.73	2.65	2.67	2.67	qfq	80,925,206	217,277,070	0.00%
2025-07-04	2.80	2.85	2.67	2.67	2.67	qfq	122,058,101	334,288,175	-2.20%
2025-07-03	2.70	2.84	2.62	2.73	2.73	qfq	211,546,392	582,666,020	0.37%
2025-07-02	2.59	2.72	2.57	2.72	2.72	qfq	132,392,860	357,320,437	10.12%
2025-07-01	2.42	2.47	2.41	2.47	2.47	qfq	28,011,803	68,552,129	2.07%
2025-06-30	2.43	2.43	2.40	2.42	2.42	qfq	15,425,070	37,254,961	0.00%
2025-06-27	2.41	2.45	2.40	2.42	2.42	qfq	25,130,950	60,998,875	0.83%
2025-06-26	2.44	2.44	2.39	2.40	2.40	qfq	22,823,850	55,000,987	-1.64%
2025-06-25	2.43	2.44	2.38	2.44	2.44	qfq	27,058,100	65,244,384	0.83%
2025-06-24	2.39	2.43	2.38	2.42	2.42	qfq	22,969,800	55,468,479	0.83%
2025-06-23	2.36	2.40	2.33	2.40	2.40	qfq	18,867,400	44,637,248	1.27%
2025-06-20	2.38	2.40	2.36	2.37	2.37	qfq	16,692,200	39,697,682	-0.42%
2025-06-19	2.45	2.45	2.36	2.38	2.38	qfq	29,819,600	71,443,070	-2.86%
2025-06-18	2.51	2.52	2.44	2.45	2.45	qfq	31,590,008	77,847,926	-3.16%
2025-06-17	2.53	2.59	2.50	2.53	2.53	qfq	32,673,603	82,926,008	0.00%
2025-06-16	2.51	2.55	2.48	2.53	2.53	qfq	22,295,848	56,195,306	0.80%
2025-06-13	2.56	2.59	2.49	2.51	2.51	qfq	38,783,684	98,165,780	-2.33%
2025-06-12	2.59	2.64	2.56	2.57	2.57	qfq	41,991,954	108,588,811	-1.15%
2025-06-11	2.60	2.75	2.58	2.60	2.60	qfq	53,415,158	140,302,678	0.39%
2025-06-10	2.56	2.70	2.55	2.59	2.59	qfq	71,653,593	187,690,708	1.57%
2025-06-09	2.48	2.59	2.42	2.55	2.55	qfq	60,161,845	152,224,992	-0.39%
2025-06-06	2.56	2.59	2.54	2.56	2.56	qfq	29,614,132	75,812,549	0.00%
2025-06-05	2.63	2.64	2.54	2.56	2.56	qfq	43,240,805	111,328,372	-2.66%
2025-06-04	2.64	2.66	2.58	2.63	2.63	qfq	52,722,101	137,494,339	-1.13%
2025-06-03	2.56	2.67	2.55	2.66	2.66	qfq	87,829,123	231,071,665	1.92%
2025-05-30	2.53	2.76	2.53	2.61	2.61	qfq	136,253,345	359,658,214	3.57%
2025-05-29	2.49	2.55	2.45	2.52	2.52	qfq	65,367,503	164,374,273	1.20%
2025-05-28	2.57	2.60	2.48	2.49	2.49	qfq	120,184,373	303,644,085	-3.11%
2025-05-27	2.34	2.57	2.33	2.57	2.57	qfq	69,175,729	174,822,156	9.83%
2025-05-26	2.36	2.37	2.31	2.34	2.34	qfq	18,263,975	42,615,862	-0.85%
2025-05-23	2.36	2.42	2.36	2.36	2.36	qfq	27,201,900	65,208,491	-0.42%
2025-05-22	2.40	2.40	2.35	2.37	2.37	qfq	20,205,608	47,913,188	-1.66%
2025-05-21	2.40	2.44	2.39	2.41	2.41	qfq	20,844,700	50,335,013	0.42%
2025-05-20	2.39	2.42	2.37	2.40	2.40	qfq	17,742,077	42,441,276	0.42%
2025-05-19	2.36	2.39	2.34	2.39	2.39	qfq	22,271,837	52,805,194	1.70%
2025-05-16	2.33	2.36	2.32	2.35	2.35	qfq	19,195,291	44,973,155	0.86%
2025-05-15	2.34	2.35	2.32	2.33	2.33	qfq	11,502,002	26,850,758	-0.85%
2025-05-14	2.33	2.35	2.31	2.35	2.35	qfq	16,191,996	37,780,802	0.86%
2025-05-13	2.34	2.36	2.32	2.33	2.33	qfq	16,471,413	38,583,888	0.00%
2025-05-12	2.33	2.33	2.29	2.33	2.33	qfq	12,592,514	29,085,295	0.43%
2025-05-09	2.33	2.35	2.31	2.32	2.32	qfq	10,944,661	25,442,911	-0.43%
2025-05-08	2.34	2.36	2.31	2.33	2.33	qfq	15,543,453	36,350,448	0.00%
2025-05-07	2.32	2.34	2.31	2.33	2.33	qfq	17,894,329	41,663,084	0.87%
2025-05-06	2.30	2.31	2.28	2.31	2.31	qfq	15,296,576	35,108,693	1.76%
2025-04-30	2.24	2.30	2.24	2.27	2.27	qfq	13,629,764	31,005,143	0.89%
2025-04-29	2.23	2.26	2.23	2.25	2.25	qfq	9,345,453	21,019,419	0.00%
2025-04-28	2.30	2.31	2.23	2.25	2.25	qfq	17,920,187	40,362,061	-2.17%
2025-04-25	2.29	2.33	2.28	2.30	2.30	qfq	18,237,103	42,022,862	0.88%
2025-04-24	2.27	2.31	2.26	2.28	2.28	qfq	18,404,298	42,171,420	0.44%
2025-04-23	2.29	2.31	2.26	2.27	2.27	qfq	13,189,474	30,031,511	-0.87%
2025-04-22	2.28	2.31	2.27	2.29	2.29	qfq	12,742,850	29,140,313	0.44%
2025-04-21	2.27	2.29	2.25	2.28	2.28	qfq	8,725,550	19,870,532	0.44%
2025-04-18	2.27	2.30	2.25	2.27	2.27	qfq	8,727,450	19,811,250	0.00%
2025-04-17	2.26	2.29	2.24	2.27	2.27	qfq	10,182,853	23,143,318	0.44%
2025-04-16	2.30	2.30	2.22	2.26	2.26	qfq	18,809,903	42,481,870	-2.16%
2025-04-15	2.32	2.33	2.28	2.31	2.31	qfq	12,179,995	28,045,162	-0.43%
2025-04-14	2.29	2.35	2.28	2.32	2.32	qfq	20,029,184	46,460,006	2.20%
2025-04-11	2.27	2.30	2.26	2.27	2.27	qfq	16,860,944	38,380,218	-0.87%
2025-04-10	2.26	2.31	2.26	2.29	2.29	qfq	25,724,376	58,941,744	1.33%
2025-04-09	2.21	2.26	2.08	2.26	2.26	qfq	30,951,600	67,180,148	1.80%
2025-04-08	2.17	2.27	2.16	2.22	2.22	qfq	27,125,381	60,169,561	-0.45%
2025-04-07	2.39	2.40	2.23	2.23	2.23	qfq	38,376,561	87,757,062	-10.08%
2025-04-03	2.44	2.49	2.42	2.48	2.48	qfq	20,653,500	50,987,691	0.81%
2025-04-02	2.44	2.50	2.42	2.46	2.46	qfq	30,191,550	74,511,941	0.41%
2025-04-01	2.37	2.47	2.36	2.45	2.45	qfq	36,648,105	89,475,593	3.38%
2025-03-31	2.41	2.43	2.34	2.37	2.37	qfq	22,828,350	54,212,988	-2.47%
2025-03-28	2.46	2.51	2.43	2.43	2.43	qfq	35,525,100	87,781,759	-0.82%
2025-03-27	2.41	2.46	2.38	2.45	2.45	qfq	28,784,434	69,930,151	1.24%
2025-03-26	2.40	2.44	2.39	2.42	2.42	qfq	13,804,000	33,374,535	0.00%
2025-03-25	2.41	2.42	2.38	2.42	2.42	qfq	12,483,085	29,973,153	0.41%
2025-03-24	2.45	2.47	2.37	2.41	2.41	qfq	25,466,600	61,466,826	-1.63%
2025-03-21	2.45	2.51	2.43	2.45	2.45	qfq	33,580,498	82,853,287	0.41%
2025-03-20	2.43	2.46	2.42	2.44	2.44	qfq	16,938,550	41,384,556	0.41%
2025-03-19	2.44	2.46	2.42	2.43	2.43	qfq	16,803,400	40,957,370	-0.82%
2025-03-18	2.48	2.49	2.43	2.45	2.45	qfq	21,837,003	53,366,280	-1.21%
2025-03-17	2.47	2.50	2.45	2.48	2.48	qfq	30,715,000	76,062,703	0.40%
2025-03-14	2.45	2.47	2.41	2.47	2.47	qfq	26,078,506	63,625,009	2.07%
2025-03-13	2.41	2.45	2.38	2.42	2.42	qfq	21,884,377	52,813,717	0.41%
2025-03-12	2.44	2.46	2.41	2.41	2.41	qfq	28,548,946	69,269,726	-1.63%
2025-03-11	2.47	2.48	2.39	2.45	2.45	qfq	36,638,645	89,179,680	-1.21%
2025-03-10	2.32	2.54	2.32	2.48	2.48	qfq	76,999,244	189,012,807	7.36%
2025-03-07	2.33	2.34	2.29	2.31	2.31	qfq	14,310,878	33,182,347	-0.86%
2025-03-06	2.32	2.34	2.31	2.33	2.33	qfq	15,077,821	35,084,763	0.43%
2025-03-05	2.35	2.35	2.29	2.32	2.32	qfq	17,148,915	39,628,857	-1.28%
2025-03-04	2.36	2.36	2.32	2.35	2.35	qfq	12,291,681	28,746,413	-0.42%
2025-03-03	2.35	2.39	2.34	2.36	2.36	qfq	16,465,465	38,994,732	0.43%
2025-02-28	2.39	2.41	2.33	2.35	2.35	qfq	17,987,455	42,575,274	-1.67%
2025-02-27	2.41	2.43	2.35	2.39	2.39	qfq	21,479,931	51,207,481	-0.83%
2025-02-26	2.40	2.43	2.38	2.41	2.41	qfq	19,585,460	47,091,477	0.84%
2025-02-25	2.41	2.42	2.38	2.39	2.39	qfq	18,044,501	43,181,220	-0.83%
2025-02-24	2.41	2.45	2.39	2.41	2.41	qfq	19,313,338	46,722,912	0.42%
2025-02-21	2.44	2.45	2.38	2.40	2.40	qfq	19,596,203	47,011,930	-1.64%
2025-02-20	2.41	2.47	2.41	2.44	2.44	qfq	15,708,808	38,438,353	1.24%
2025-02-19	2.42	2.44	2.40	2.41	2.41	qfq	15,506,453	37,456,316	-0.41%
2025-02-18	2.51	2.53	2.42	2.42	2.42	qfq	23,697,103	58,288,860	-3.97%
2025-02-17	2.49	2.55	2.49	2.52	2.52	qfq	22,180,656	56,016,002	1.20%
2025-02-14	2.49	2.54	2.48	2.49	2.49	qfq	17,375,322	43,578,253	-0.40%
2025-02-13	2.49	2.52	2.47	2.50	2.50	qfq	21,586,905	53,944,610	0.00%
2025-02-12	2.50	2.52	2.47	2.50	2.50	qfq	16,282,055	40,571,504	0.00%
2025-02-11	2.54	2.54	2.47	2.50	2.50	qfq	17,846,324	44,503,251	-1.57%
2025-02-10	2.47	2.55	2.46	2.54	2.54	qfq	27,610,218	69,361,910	3.25%
2025-02-07	2.42	2.48	2.40	2.46	2.46	qfq	25,701,703	63,061,401	1.23%
2025-02-06	2.44	2.45	2.37	2.43	2.43	qfq	19,911,653	47,818,122	-0.41%
2025-02-05	2.40	2.44	2.38	2.44	2.44	qfq	20,527,102	49,626,625	2.95%
2025-01-27	2.35	2.40	2.35	2.37	2.37	qfq	16,549,762	39,281,594	1.28%
2025-01-24	2.32	2.37	2.25	2.34	2.34	qfq	28,222,820	65,223,866	0.00%
2025-01-23	2.31	2.40	2.31	2.34	2.34	qfq	34,990,853	82,329,938	-3.31%
2025-01-22	2.45	2.45	2.41	2.42	2.42	qfq	8,533,600	20,706,085	-1.22%
2025-01-21	2.50	2.51	2.44	2.45	2.45	qfq	15,486,316	38,052,243	-1.61%
2025-01-20	2.49	2.52	2.45	2.49	2.49	qfq	18,644,215	46,417,139	0.81%
2025-01-17	2.49	2.50	2.45	2.47	2.47	qfq	11,533,096	28,517,541	-1.20%
2025-01-16	2.50	2.56	2.48	2.50	2.50	qfq	21,501,600	54,131,554	0.00%
2025-01-15	2.51	2.52	2.47	2.50	2.50	qfq	16,023,001	39,998,337	-0.40%
2025-01-14	2.45	2.52	2.43	2.51	2.51	qfq	20,068,907	49,890,422	2.87%
2025-01-13	2.41	2.45	2.35	2.44	2.44	qfq	15,819,949	38,001,356	0.83%
2025-01-10	2.54	2.54	2.42	2.42	2.42	qfq	25,761,900	63,538,916	-4.35%
2025-01-09	2.49	2.58	2.47	2.53	2.53	qfq	26,086,396	65,800,903	0.80%
2025-01-08	2.48	2.56	2.46	2.51	2.51	qfq	31,042,996	77,736,054	0.40%
2025-01-07	2.54	2.54	2.44	2.50	2.50	qfq	35,945,408	88,877,973	-1.57%
2025-01-06	2.45	2.62	2.42	2.54	2.54	qfq	50,176,371	126,934,381	4.53%
2025-01-03	2.50	2.52	2.42	2.43	2.43	qfq	27,394,268	67,718,512	-2.80%
2025-01-02	2.54	2.59	2.48	2.50	2.50	qfq	31,451,043	79,648,938	-1.96%
2024-12-31	2.63	2.69	2.55	2.55	2.55	qfq	43,051,048	112,223,452	-3.04%
2024-12-30	2.70	2.76	2.59	2.63	2.63	qfq	98,416,809	262,559,007	-8.68%
2024-12-27	2.80	3.00	2.75	2.88	2.88	qfq	130,214,374	382,288,238	5.49%
2024-12-26	2.75	2.76	2.71	2.73	2.73	qfq	17,939,100	49,030,281	-1.09%
2024-12-25	2.75	2.78	2.67	2.76	2.76	qfq	27,665,850	75,491,729	1.10%
2024-12-24	2.69	2.77	2.67	2.73	2.73	qfq	26,663,817	72,658,476	1.49%
2024-12-23	2.81	2.81	2.67	2.69	2.69	qfq	49,537,453	134,824,668	-4.27%
2024-12-20	2.80	2.84	2.77	2.81	2.81	qfq	25,319,437	70,942,011	0.00%
2024-12-19	2.83	2.85	2.77	2.81	2.81	qfq	21,699,950	60,713,596	-1.06%
2024-12-18	2.86	2.86	2.80	2.84	2.84	qfq	21,494,083	61,045,006	0.35%
2024-12-17	2.99	3.01	2.81	2.83	2.83	qfq	43,212,133	123,998,508	-5.03%
2024-12-16	2.94	3.04	2.94	2.98	2.98	qfq	26,703,450	80,005,846	-0.33%
2024-12-13	3.11	3.11	2.98	2.99	2.99	qfq	48,880,502	148,281,977	-4.47%
2024-12-12	3.06	3.15	3.04	3.13	3.13	qfq	59,075,125	183,114,335	1.95%
2024-12-11	2.98	3.09	2.97	3.07	3.07	qfq	47,671,077	145,503,465	2.68%
2024-12-10	3.08	3.12	2.98	2.99	2.99	qfq	42,916,843	129,955,166	-1.32%
2024-12-09	3.06	3.17	3.00	3.03	3.03	qfq	48,794,710	149,437,666	-0.98%
2024-12-06	2.95	3.09	2.94	3.06	3.06	qfq	56,950,963	172,228,032	3.73%
2024-12-05	2.93	2.95	2.90	2.95	2.95	qfq	23,090,026	67,554,773	0.34%
2024-12-04	2.98	3.00	2.91	2.94	2.94	qfq	23,605,750	69,658,692	-1.67%
2024-12-03	2.99	3.00	2.95	2.99	2.99	qfq	25,155,602	74,885,588	-0.33%
2024-12-02	2.89	3.02	2.88	3.00	3.00	qfq	50,776,290	150,953,504	3.81%
2024-11-29	2.89	2.91	2.82	2.89	2.89	qfq	34,277,709	98,301,644	-1.03%
2024-11-28	2.85	2.93	2.83	2.92	2.92	qfq	30,925,517	89,853,919	2.10%
2024-11-27	2.82	2.86	2.73	2.86	2.86	qfq	26,173,762	73,157,806	0.70%
2024-11-26	2.83	2.89	2.81	2.84	2.84	qfq	25,129,577	71,610,294	0.71%
2024-11-25	2.79	2.82	2.76	2.82	2.82	qfq	21,331,905	59,482,270	1.44%
2024-11-22	2.89	2.89	2.76	2.78	2.78	qfq	26,112,402	73,776,897	-4.14%
2024-11-21	2.93	2.93	2.85	2.90	2.90	qfq	20,738,055	59,691,491	-0.68%
2024-11-20	2.85	2.92	2.83	2.92	2.92	qfq	29,643,204	85,599,024	2.10%
2024-11-19	2.84	2.86	2.78	2.86	2.86	qfq	24,092,313	67,999,679	0.70%
2024-11-18	2.87	2.92	2.80	2.84	2.84	qfq	30,826,502	87,777,850	-0.70%
2024-11-15	2.93	2.94	2.83	2.86	2.86	qfq	31,154,852	89,909,581	-2.39%
2024-11-14	3.05	3.05	2.93	2.93	2.93	qfq	34,761,177	103,576,079	-3.30%
2024-11-13	3.12	3.12	2.99	3.03	3.03	qfq	66,103,112	201,044,221	-4.11%
2024-11-12	3.11	3.19	3.08	3.16	3.16	qfq	91,599,224	286,768,032	1.61%
2024-11-11	2.96	3.14	2.91	3.11	3.11	qfq	84,765,193	256,478,855	5.07%
2024-11-08	3.05	3.07	2.94	2.96	2.96	qfq	64,193,288	191,613,245	-1.99%
2024-11-07	2.81	3.06	2.78	3.02	3.02	qfq	94,346,434	279,309,835	6.34%
2024-11-06	2.81	2.89	2.79	2.84	2.84	qfq	51,804,368	146,786,334	1.79%
2024-11-05	2.72	2.81	2.71	2.79	2.79	qfq	39,926,327	110,708,537	2.20%
2024-11-04	2.70	2.75	2.68	2.73	2.73	qfq	37,172,717	100,757,173	1.11%
2024-11-01	2.78	2.83	2.65	2.70	2.70	qfq	53,126,909	144,716,799	-2.88%
2024-10-31	2.60	2.80	2.60	2.78	2.78	qfq	67,052,887	184,053,077	4.91%
2024-10-30	2.63	2.68	2.61	2.65	2.65	qfq	30,525,100	80,693,760	0.38%
2024-10-29	2.76	2.78	2.62	2.64	2.64	qfq	51,083,436	136,555,067	-4.00%
2024-10-28	2.68	2.75	2.65	2.75	2.75	qfq	51,407,519	139,571,937	2.61%
2024-10-25	2.57	2.70	2.54	2.68	2.68	qfq	60,268,698	159,568,420	5.51%
2024-10-24	2.50	2.59	2.49	2.54	2.54	qfq	38,529,602	98,128,309	1.60%
2024-10-23	2.51	2.53	2.48	2.50	2.50	qfq	28,940,911	72,524,411	0.00%
2024-10-22	2.43	2.50	2.42	2.50	2.50	qfq	38,104,238	94,520,049	2.46%
2024-10-21	2.46	2.47	2.42	2.44	2.44	qfq	24,022,250	58,565,087	-0.41%
2024-10-18	2.39	2.47	2.39	2.45	2.45	qfq	25,522,043	62,073,976	2.08%
2024-10-17	2.44	2.48	2.39	2.40	2.40	qfq	20,968,234	50,866,264	-2.04%
2024-10-16	2.41	2.48	2.40	2.45	2.45	qfq	21,333,333	51,950,430	0.82%
2024-10-15	2.48	2.50	2.41	2.43	2.43	qfq	22,731,995	55,751,858	-2.41%
2024-10-14	2.39	2.50	2.39	2.49	2.49	qfq	34,030,453	83,572,390	4.62%
2024-10-11	2.47	2.48	2.36	2.38	2.38	qfq	28,361,315	68,372,552	-3.64%
2024-10-10	2.47	2.55	2.41	2.47	2.47	qfq	37,353,462	93,020,557	0.41%
2024-10-09	2.70	2.70	2.45	2.46	2.46	qfq	59,097,676	150,687,679	-9.23%
2024-10-08	2.88	2.88	2.60	2.71	2.71	qfq	88,830,147	242,562,332	3.44%
2024-09-30	2.48	2.64	2.45	2.62	2.62	qfq	73,779,198	188,268,033	8.71%
2024-09-27	2.35	2.45	2.34	2.41	2.41	qfq	39,457,002	94,027,619	3.43%
2024-09-26	2.27	2.33	2.24	2.33	2.33	qfq	23,062,792	52,597,362	3.10%
2024-09-25	2.23	2.31	2.22	2.26	2.26	qfq	24,570,181	55,884,091	1.80%
2024-09-24	2.16	2.23	2.15	2.22	2.22	qfq	18,809,252	41,278,841	3.26%
2024-09-23	2.15	2.16	2.13	2.15	2.15	qfq	8,507,017	18,297,366	0.47%
2024-09-20	2.18	2.18	2.13	2.14	2.14	qfq	9,069,270	19,440,812	-0.93%
2024-09-19	2.12	2.17	2.11	2.16	2.16	qfq	11,466,225	24,663,311	1.89%
2024-09-18	2.14	2.15	2.09	2.12	2.12	qfq	9,463,803	19,984,074	-0.93%
2024-09-13	2.15	2.17	2.13	2.14	2.14	qfq	7,016,700	15,082,525	-0.47%
2024-09-12	2.13	2.18	2.13	2.15	2.15	qfq	9,305,900	20,092,219	0.94%
2024-09-11	2.18	2.18	2.11	2.13	2.13	qfq	14,862,950	31,761,556	-2.29%
2024-09-10	2.22	2.23	2.16	2.18	2.18	qfq	12,137,553	26,466,911	-1.80%
2024-09-09	2.20	2.25	2.18	2.22	2.22	qfq	12,782,946	28,395,556	0.45%
2024-09-06	2.24	2.26	2.20	2.21	2.21	qfq	9,936,300	22,102,230	-1.78%
2024-09-05	2.22	2.27	2.21	2.25	2.25	qfq	12,614,074	28,298,504	1.35%
2024-09-04	2.23	2.26	2.21	2.22	2.22	qfq	12,133,850	27,108,432	-0.45%
2024-09-03	2.23	2.24	2.20	2.23	2.23	qfq	11,895,100	26,383,856	0.45%
2024-09-02	2.26	2.27	2.21	2.22	2.22	qfq	14,272,250	31,840,537	-1.33%
2024-08-30	2.24	2.28	2.23	2.25	2.25	qfq	12,131,150	27,410,231	0.45%
2024-08-29	2.19	2.25	2.17	2.24	2.24	qfq	11,230,100	24,916,342	2.28%
2024-08-28	2.18	2.21	2.15	2.19	2.19	qfq	9,763,121	21,372,190	0.46%
2024-08-27	2.21	2.24	2.17	2.18	2.18	qfq	9,206,647	20,176,524	-1.36%
2024-08-26	2.19	2.23	2.17	2.21	2.21	qfq	9,906,652	21,890,752	1.38%
2024-08-23	2.23	2.23	2.18	2.18	2.18	qfq	9,940,100	21,814,742	-1.80%
2024-08-22	2.25	2.25	2.21	2.22	2.22	qfq	10,834,514	24,196,906	-0.89%
2024-08-21	2.27	2.29	2.23	2.24	2.24	qfq	12,298,013	27,728,891	-1.32%
2024-08-20	2.33	2.33	2.25	2.27	2.27	qfq	11,905,900	27,102,219	-2.16%
2024-08-19	2.34	2.36	2.31	2.32	2.32	qfq	12,257,550	28,591,720	-1.28%
2024-08-16	2.39	2.39	2.34	2.35	2.35	qfq	12,265,370	28,902,089	-1.26%
2024-08-15	2.37	2.40	2.35	2.38	2.38	qfq	10,446,550	24,806,561	0.42%
2024-08-14	2.40	2.40	2.36	2.37	2.37	qfq	12,683,050	30,096,275	-1.25%
2024-08-13	2.41	2.41	2.36	2.40	2.40	qfq	12,190,750	29,060,403	-0.41%
2024-08-12	2.39	2.46	2.39	2.41	2.41	qfq	17,855,550	43,387,165	0.84%
2024-08-09	2.43	2.44	2.37	2.39	2.39	qfq	14,902,700	35,742,435	-2.05%
2024-08-08	2.40	2.46	2.38	2.44	2.44	qfq	15,055,850	36,634,684	1.67%
2024-08-07	2.42	2.42	2.38	2.40	2.40	qfq	12,217,650	29,319,018	-0.83%
2024-08-06	2.37	2.43	2.35	2.42	2.42	qfq	22,910,241	54,814,810	2.98%
2024-08-05	2.44	2.45	2.33	2.35	2.35	qfq	33,843,002	80,734,516	-4.08%
2024-08-02	2.45	2.51	2.42	2.45	2.45	qfq	29,342,216	72,334,638	-0.41%
2024-08-01	2.44	2.53	2.44	2.46	2.46	qfq	27,254,866	67,552,653	0.00%
2024-07-31	2.44	2.48	2.37	2.46	2.46	qfq	30,768,974	75,066,144	3.36%
2024-07-30	2.40	2.45	2.36	2.38	2.38	qfq	24,825,752	59,537,134	-0.83%
2024-07-29	2.66	2.66	2.35	2.40	2.40	qfq	61,958,492	151,446,321	-5.88%
2024-07-26	2.52	2.55	2.51	2.55	2.55	qfq	13,972,715	35,393,798	1.59%
2024-07-25	2.55	2.64	2.49	2.51	2.51	qfq	19,965,135	50,352,621	-1.95%
2024-07-24	2.46	2.61	2.45	2.56	2.56	qfq	45,233,450	115,310,837	3.23%
2024-07-23	2.64	2.65	2.47	2.48	2.48	qfq	41,502,261	105,734,510	-5.70%
2024-07-22	2.66	2.70	2.56	2.63	2.63	qfq	47,528,386	124,707,553	-2.23%
2024-07-19	2.52	2.70	2.49	2.69	2.69	qfq	54,633,651	143,423,187	5.91%
2024-07-18	2.40	2.55	2.39	2.54	2.54	qfq	49,754,450	124,222,173	5.39%
2024-07-17	2.38	2.48	2.36	2.41	2.41	qfq	35,182,920	85,416,617	0.00%
2024-07-16	2.27	2.46	2.25	2.41	2.41	qfq	53,056,824	126,337,801	6.17%
2024-07-15	2.18	2.30	2.16	2.27	2.27	qfq	30,046,859	67,469,641	4.13%
2024-07-12	2.18	2.20	2.17	2.18	2.18	qfq	8,430,250	18,410,324	-0.46%
2024-07-11	2.14	2.19	2.14	2.19	2.19	qfq	13,470,022	29,247,948	3.30%
2024-07-10	2.13	2.16	2.10	2.12	2.12	qfq	7,739,600	16,473,263	-0.47%
2024-07-09	2.14	2.15	2.07	2.13	2.13	qfq	13,057,690	27,479,282	0.00%
2024-07-08	2.19	2.21	2.13	2.13	2.13	qfq	6,870,090	14,756,639	-2.74%
2024-07-05	2.12	2.20	2.11	2.19	2.19	qfq	9,697,850	20,951,101	2.82%
2024-07-04	2.19	2.20	2.12	2.13	2.13	qfq	9,687,830	20,776,687	-2.29%
2024-07-03	2.22	2.23	2.18	2.18	2.18	qfq	7,212,650	15,875,323	-1.80%
2024-07-02	2.15	2.24	2.14	2.22	2.22	qfq	14,582,154	32,230,907	3.26%
2024-07-01	2.13	2.16	2.11	2.15	2.15	qfq	9,292,535	19,837,614	1.42%
2024-06-28	2.15	2.16	2.11	2.12	2.12	qfq	9,709,500	20,786,659	-0.47%
2024-06-27	2.15	2.16	2.12	2.13	2.13	qfq	6,400,025	13,673,730	-1.39%
2024-06-26	2.13	2.16	2.10	2.16	2.16	qfq	9,627,008	20,541,892	1.89%
2024-06-25	2.12	2.15	2.11	2.12	2.12	qfq	9,106,744	19,344,357	0.00%
2024-06-24	2.17	2.17	2.10	2.12	2.12	qfq	10,427,656	22,153,023	-2.75%
2024-06-21	2.18	2.21	2.14	2.18	2.18	qfq	7,987,000	17,374,823	0.46%
2024-06-20	2.24	2.26	2.16	2.17	2.17	qfq	10,207,800	22,546,676	-3.13%
2024-06-19	2.23	2.27	2.22	2.24	2.24	qfq	9,357,100	20,942,656	0.45%
2024-06-18	2.21	2.25	2.16	2.23	2.23	qfq	12,409,409	27,364,437	1.36%
2024-06-17	2.14	2.25	2.14	2.20	2.20	qfq	17,125,903	37,631,059	2.80%
2024-06-14	2.12	2.15	2.10	2.14	2.14	qfq	7,865,200	16,730,061	0.94%
2024-06-13	2.17	2.17	2.11	2.12	2.12	qfq	11,084,161	23,581,840	-1.85%
2024-06-12	2.15	2.17	2.13	2.16	2.16	qfq	9,143,533	19,705,768	0.93%
2024-06-11	2.19	2.19	2.13	2.14	2.14	qfq	11,529,104	24,746,361	-2.73%
2024-06-07	2.13	2.20	2.13	2.20	2.20	qfq	14,409,161	31,261,551	4.27%
2024-06-06	2.16	2.18	2.09	2.11	2.11	qfq	17,294,678	36,777,343	-2.31%
2024-06-05	2.20	2.21	2.16	2.16	2.16	qfq	11,545,650	25,230,759	-2.26%
2024-06-04	2.19	2.22	2.15	2.21	2.21	qfq	13,375,808	29,298,155	0.00%
2024-06-03	2.33	2.34	2.17	2.21	2.21	qfq	34,984,382	77,663,557	-5.96%
2024-05-31	2.24	2.42	2.23	2.35	2.35	qfq	33,733,414	78,682,874	5.86%
2024-05-30	2.24	2.25	2.21	2.22	2.22	qfq	10,591,121	23,567,096	-1.33%
2024-05-29	2.25	2.26	2.22	2.25	2.25	qfq	10,666,006	23,892,358	0.00%
2024-05-28	2.29	2.29	2.24	2.25	2.25	qfq	11,079,145	25,018,154	-1.75%
2024-05-27	2.27	2.30	2.23	2.29	2.29	qfq	12,570,593	28,470,472	0.88%
2024-05-24	2.27	2.30	2.26	2.27	2.27	qfq	11,886,998	27,117,493	0.00%
2024-05-23	2.31	2.31	2.25	2.27	2.27	qfq	14,474,353	33,003,637	-2.16%
2024-05-22	2.32	2.35	2.30	2.32	2.32	qfq	12,834,634	29,764,179	-0.43%
2024-05-21	2.35	2.37	2.31	2.33	2.33	qfq	11,620,526	27,095,489	-1.69%
2024-05-20	2.39	2.41	2.36	2.37	2.37	qfq	15,840,198	37,764,977	-1.25%
2024-05-17	2.37	2.41	2.35	2.40	2.40	qfq	16,323,255	38,857,019	0.84%
2024-05-16	2.36	2.40	2.35	2.38	2.38	qfq	13,730,011	32,585,626	1.28%
2024-05-15	2.40	2.40	2.35	2.35	2.35	qfq	12,648,805	29,947,358	-1.67%
2024-05-14	2.38	2.43	2.37	2.39	2.39	qfq	13,832,152	33,225,077	0.00%
2024-05-13	2.44	2.46	2.38	2.39	2.39	qfq	22,480,255	54,403,644	-3.63%
2024-05-10	2.50	2.57	2.46	2.48	2.48	qfq	26,852,824	67,124,142	-1.98%
2024-05-09	2.46	2.59	2.43	2.53	2.53	qfq	41,370,955	104,813,478	1.61%
2024-05-08	2.42	2.57	2.41	2.49	2.49	qfq	54,242,562	134,698,448	3.75%
2024-05-07	2.41	2.42	2.37	2.40	2.40	qfq	20,565,968	49,234,066	0.00%
2024-05-06	2.36	2.41	2.36	2.40	2.40	qfq	20,883,350	49,919,002	3.00%
2024-04-30	2.30	2.35	2.28	2.33	2.33	qfq	18,651,953	43,363,256	0.43%
2024-04-29	2.23	2.32	2.22	2.32	2.32	qfq	17,557,100	40,068,058	4.04%
2024-04-26	2.20	2.23	2.18	2.23	2.23	qfq	14,609,683	32,250,477	1.36%
2024-04-25	2.17	2.21	2.16	2.20	2.20	qfq	12,663,542	27,821,638	1.38%
2024-04-24	2.17	2.18	2.15	2.17	2.17	qfq	8,950,731	19,397,815	0.00%
2024-04-23	2.18	2.20	2.16	2.17	2.17	qfq	9,957,000	21,669,374	-0.46%
2024-04-22	2.14	2.20	2.12	2.18	2.18	qfq	13,325,205	28,881,750	1.40%
2024-04-19	2.16	2.18	2.12	2.15	2.15	qfq	11,696,950	25,078,685	-0.46%
2024-04-18	2.20	2.20	2.15	2.16	2.16	qfq	17,694,684	38,513,817	-1.82%
2024-04-17	2.11	2.20	2.11	2.20	2.20	qfq	17,720,303	38,483,185	4.27%
2024-04-16	2.20	2.24	2.09	2.11	2.11	qfq	24,146,602	51,945,832	-5.80%
2024-04-15	2.31	2.34	2.19	2.24	2.24	qfq	25,190,210	56,828,392	-4.27%
2024-04-12	2.41	2.42	2.33	2.34	2.34	qfq	15,156,900	35,910,123	-2.90%
2024-04-11	2.39	2.44	2.39	2.41	2.41	qfq	9,574,300	23,157,643	-0.41%
2024-04-10	2.48	2.48	2.40	2.42	2.42	qfq	12,670,900	30,794,257	-2.81%
2024-04-09	2.43	2.49	2.42	2.49	2.49	qfq	12,465,250	30,640,577	2.47%
2024-04-08	2.51	2.53	2.43	2.43	2.43	qfq	15,887,667	39,205,400	-3.95%
2024-04-03	2.51	2.54	2.50	2.53	2.53	qfq	13,727,792	34,551,481	0.80%
2024-04-02	2.51	2.52	2.46	2.51	2.51	qfq	12,947,142	32,291,362	0.40%
2024-04-01	2.43	2.50	2.43	2.50	2.50	qfq	15,378,303	37,966,921	2.88%
2024-03-29	2.40	2.43	2.40	2.43	2.43	qfq	12,412,950	29,985,637	0.41%
2024-03-28	2.39	2.45	2.37	2.42	2.42	qfq	11,825,267	28,567,000	1.26%
2024-03-27	2.44	2.47	2.38	2.39	2.39	qfq	16,416,153	39,942,000	-1.65%
2024-03-26	2.43	2.45	2.39	2.43	2.43	qfq	16,840,095	40,749,277	-0.82%
2024-03-25	2.52	2.55	2.44	2.45	2.45	qfq	18,275,992	45,502,602	-3.54%
2024-03-22	2.57	2.59	2.50	2.54	2.54	qfq	19,050,249	48,427,801	-2.31%
2024-03-21	2.60	2.62	2.55	2.60	2.60	qfq	17,372,852	44,973,695	0.00%
2024-03-20	2.56	2.61	2.54	2.60	2.60	qfq	21,903,777	56,445,607	1.56%
2024-03-19	2.58	2.61	2.55	2.56	2.56	qfq	22,078,600	57,001,663	-1.16%
2024-03-18	2.54	2.59	2.51	2.59	2.59	qfq	26,875,105	68,755,625	2.37%
2024-03-15	2.49	2.54	2.46	2.53	2.53	qfq	22,871,509	57,593,357	1.61%
2024-03-14	2.54	2.58	2.47	2.49	2.49	qfq	19,187,108	48,396,477	-0.40%
2024-03-13	2.53	2.54	2.47	2.50	2.50	qfq	20,168,767	50,394,900	-1.57%
2024-03-12	2.47	2.54	2.46	2.54	2.54	qfq	25,438,114	63,994,254	2.83%
2024-03-11	2.41	2.48	2.41	2.47	2.47	qfq	17,035,052	41,728,516	1.65%
2024-03-08	2.43	2.45	2.38	2.43	2.43	qfq	13,624,497	32,915,645	0.00%
2024-03-07	2.47	2.49	2.41	2.43	2.43	qfq	14,949,614	36,649,228	-1.22%
2024-03-06	2.45	2.49	2.42	2.46	2.46	qfq	13,752,050	33,795,094	-0.40%
2024-03-05	2.51	2.52	2.45	2.47	2.47	qfq	16,605,852	41,040,357	-2.37%
2024-03-04	2.55	2.56	2.49	2.53	2.53	qfq	18,144,289	45,733,923	0.00%
2024-03-01	2.54	2.58	2.50	2.53	2.53	qfq	20,872,728	52,880,434	-1.17%
2024-02-29	2.47	2.56	2.46	2.56	2.56	qfq	24,116,814	60,926,555	1.99%
2024-02-28	2.68	2.73	2.50	2.51	2.51	qfq	38,219,600	100,375,804	-4.56%
2024-02-27	2.58	2.63	2.56	2.63	2.63	qfq	13,720,524	35,730,317	1.54%
2024-02-26	2.57	2.64	2.53	2.59	2.59	qfq	21,096,249	54,528,359	1.57%
2024-02-23	2.50	2.56	2.48	2.55	2.55	qfq	16,015,184	40,359,009	1.59%
2024-02-22	2.52	2.53	2.45	2.51	2.51	qfq	14,321,092	35,679,972	0.80%
2024-02-21	2.45	2.54	2.43	2.49	2.49	qfq	19,586,920	48,968,129	0.81%
2024-02-20	2.42	2.49	2.39	2.47	2.47	qfq	16,700,942	41,048,570	1.23%
2024-02-19	2.40	2.47	2.37	2.44	2.44	qfq	24,093,098	58,187,971	2.95%
2024-02-08	2.24	2.39	2.18	2.37	2.37	qfq	31,298,338	71,679,910	5.80%
2024-02-07	2.26	2.36	2.21	2.24	2.24	qfq	25,483,248	58,340,273	-1.32%
2024-02-06	2.06	2.32	2.01	2.27	2.27	qfq	24,581,943	53,347,886	6.07%
2024-02-05	2.34	2.34	2.12	2.14	2.14	qfq	31,644,179	69,412,652	-8.94%
2024-02-02	2.47	2.52	2.24	2.35	2.35	qfq	26,969,500	63,950,288	-4.86%
2024-02-01	2.48	2.54	2.40	2.47	2.47	qfq	18,959,905	46,884,605	-2.37%
2024-01-31	2.73	2.73	2.53	2.53	2.53	qfq	47,110,828	121,593,161	-9.96%
2024-01-30	2.88	2.89	2.81	2.81	2.81	qfq	11,816,950	33,719,047	-2.77%
2024-01-29	2.96	2.98	2.88	2.89	2.89	qfq	15,799,300	46,022,531	-2.03%
2024-01-26	2.96	3.01	2.94	2.95	2.95	qfq	17,925,757	53,288,582	-0.34%
2024-01-25	2.87	2.98	2.87	2.96	2.96	qfq	19,222,393	56,436,006	2.07%
2024-01-24	2.86	2.90	2.79	2.90	2.90	qfq	16,904,893	48,138,028	1.75%
2024-01-23	2.82	2.86	2.76	2.85	2.85	qfq	16,172,443	45,487,350	1.06%
2024-01-22	2.99	3.00	2.77	2.82	2.82	qfq	26,475,525	76,293,589	-5.37%
2024-01-19	2.99	3.02	2.96	2.98	2.98	qfq	13,698,100	40,944,308	-0.67%
2024-01-18	3.03	3.04	2.91	3.00	3.00	qfq	29,876,879	88,499,830	-0.99%
2024-01-17	3.09	3.11	3.02	3.03	3.03	qfq	20,392,196	62,461,196	-2.26%
2024-01-16	3.17	3.17	3.05	3.10	3.10	qfq	44,262,178	137,254,328	-2.52%
2024-01-15	3.25	3.29	3.17	3.18	3.18	qfq	35,351,939	113,795,503	-1.24%
2024-01-12	3.30	3.40	3.21	3.22	3.22	qfq	51,226,037	169,286,899	-1.83%
2024-01-11	3.20	3.28	3.18	3.28	3.28	qfq	40,233,086	130,697,946	1.86%
2024-01-10	3.21	3.24	3.17	3.22	3.22	qfq	27,794,624	89,269,441	-0.31%
2024-01-09	3.27	3.30	3.19	3.23	3.23	qfq	45,121,963	145,162,137	-1.52%
2024-01-08	3.28	3.35	3.23	3.28	3.28	qfq	63,757,069	208,994,905	-0.30%
2024-01-05	3.46	3.47	3.27	3.29	3.29	qfq	124,160,301	414,327,919	-6.27%
2024-01-04	3.21	3.51	3.21	3.51	3.51	qfq	111,956,538	383,015,861	10.03%
2024-01-03	3.14	3.20	3.12	3.19	3.19	qfq	29,311,381	92,944,497	0.95%
2024-01-02	3.15	3.19	3.12	3.16	3.16	qfq	23,713,792	74,695,486	0.64%
2023-12-29	3.11	3.20	3.08	3.14	3.14	qfq	36,061,998	113,453,282	0.64%
2023-12-28	3.14	3.16	3.05	3.12	3.12	qfq	43,926,189	136,237,895	-0.64%
2023-12-27	3.21	3.24	3.08	3.14	3.14	qfq	51,150,066	160,141,193	-2.18%
2023-12-26	3.25	3.32	3.20	3.21	3.21	qfq	92,804,463	301,055,536	-1.23%
2023-12-25	2.93	3.25	2.93	3.25	3.25	qfq	59,451,673	187,042,719	10.17%
2023-12-22	3.00	3.00	2.93	2.95	2.95	qfq	13,972,699	41,295,635	-1.34%
2023-12-21	2.96	3.01	2.91	2.99	2.99	qfq	18,649,012	55,257,830	1.01%
2023-12-20	3.00	3.01	2.96	2.96	2.96	qfq	10,542,225	31,518,427	-1.33%
2023-12-19	3.04	3.04	2.98	3.00	3.00	qfq	13,074,275	39,238,141	-0.99%
2023-12-18	3.06	3.09	3.02	3.03	3.03	qfq	12,754,517	38,912,591	-0.33%
2023-12-15	3.13	3.14	3.04	3.04	3.04	qfq	19,891,161	61,075,058	-2.88%
2023-12-14	3.15	3.16	3.12	3.13	3.13	qfq	12,369,776	38,846,886	-0.32%
2023-12-13	3.10	3.18	3.08	3.14	3.14	qfq	18,318,000	57,702,598	1.29%
2023-12-12	3.11	3.11	3.08	3.10	3.10	qfq	8,672,250	26,828,038	-0.32%
2023-12-11	3.07	3.11	3.05	3.11	3.11	qfq	15,183,052	46,901,737	1.30%
2023-12-08	3.12	3.12	3.07	3.07	3.07	qfq	16,372,900	50,590,413	-1.29%
2023-12-07	3.15	3.16	3.10	3.11	3.11	qfq	12,832,673	40,003,742	-1.27%
2023-12-06	3.13	3.18	3.08	3.15	3.15	qfq	17,609,252	55,102,225	0.32%
2023-12-05	3.16	3.18	3.13	3.14	3.14	qfq	13,459,527	42,455,801	-0.95%
2023-12-04	3.16	3.19	3.13	3.17	3.17	qfq	13,678,850	43,339,284	0.00%
2023-12-01	3.16	3.19	3.15	3.17	3.17	qfq	14,427,700	45,727,142	0.32%
2023-11-30	3.12	3.17	3.12	3.16	3.16	qfq	18,215,344	57,303,172	1.28%
2023-11-29	3.18	3.18	3.11	3.12	3.12	qfq	13,068,200	41,046,788	-1.89%
2023-11-28	3.15	3.20	3.11	3.18	3.18	qfq	20,017,050	63,363,987	0.32%
2023-11-27	3.27	3.28	3.15	3.17	3.17	qfq	36,649,550	117,097,125	-2.46%
2023-11-24	3.20	3.28	3.19	3.25	3.25	qfq	46,196,302	149,771,412	1.56%
2023-11-23	3.14	3.20	3.14	3.20	3.20	qfq	20,346,791	64,774,919	1.59%
2023-11-22	3.14	3.17	3.11	3.15	3.15	qfq	17,512,476	55,157,465	0.64%
2023-11-21	3.14	3.15	3.11	3.13	3.13	qfq	15,247,812	47,762,020	0.32%
2023-11-20	3.09	3.15	3.08	3.12	3.12	qfq	18,356,858	57,371,934	0.65%
2023-11-17	3.07	3.10	3.05	3.10	3.10	qfq	12,249,105	37,713,885	1.31%
2023-11-16	3.09	3.10	3.06	3.06	3.06	qfq	8,765,600	26,924,925	-0.97%
2023-11-15	3.09	3.11	3.07	3.09	3.09	qfq	10,501,125	32,446,055	0.32%
2023-11-14	3.06	3.09	3.06	3.08	3.08	qfq	8,930,588	27,476,468	0.00%
2023-11-13	3.09	3.10	3.05	3.08	3.08	qfq	11,817,453	36,268,110	-0.32%
2023-11-10	3.07	3.11	3.04	3.09	3.09	qfq	13,072,771	40,274,149	0.65%
2023-11-09	3.08	3.13	3.06	3.07	3.07	qfq	16,452,585	50,742,945	-0.32%
2023-11-08	3.06	3.12	3.06	3.08	3.08	qfq	14,186,874	43,909,133	0.33%
2023-11-07	3.09	3.10	3.05	3.07	3.07	qfq	12,458,075	38,363,009	-0.32%
2023-11-06	3.06	3.11	3.06	3.08	3.08	qfq	12,884,300	39,831,376	0.65%
2023-11-03	3.06	3.10	3.05	3.06	3.06	qfq	12,135,011	37,347,770	-0.97%
2023-11-02	3.10	3.11	3.06	3.09	3.09	qfq	12,438,015	38,326,905	-0.64%
2023-11-01	3.10	3.11	3.07	3.11	3.11	qfq	14,337,705	44,362,301	0.97%
2023-10-31	3.08	3.10	3.06	3.08	3.08	qfq	16,745,137	51,581,002	0.33%
2023-10-30	3.01	3.08	2.99	3.07	3.07	qfq	19,827,476	60,743,127	1.99%
2023-10-27	2.94	3.02	2.93	3.01	3.01	qfq	13,429,550	40,088,008	1.69%
2023-10-26	2.91	2.96	2.91	2.96	2.96	qfq	7,482,550	21,968,567	1.02%
2023-10-25	2.91	2.95	2.90	2.93	2.93	qfq	9,954,400	29,185,690	1.03%
2023-10-24	2.86	2.91	2.84	2.90	2.90	qfq	8,330,506	23,997,651	1.75%
2023-10-23	2.92	2.92	2.84	2.85	2.85	qfq	14,415,769	41,305,846	-2.40%
2023-10-20	2.95	2.96	2.90	2.92	2.92	qfq	12,770,503	37,309,118	-1.02%
2023-10-19	3.02	3.02	2.94	2.95	2.95	qfq	17,348,598	51,446,288	-1.99%
2023-10-18	3.04	3.06	3.00	3.01	3.01	qfq	14,180,602	42,801,143	-1.63%
2023-10-17	3.08	3.08	3.03	3.06	3.06	qfq	10,723,000	32,700,518	-0.65%
2023-10-16	3.10	3.12	3.06	3.08	3.08	qfq	13,667,603	42,155,976	-0.32%
2023-10-13	3.05	3.10	3.04	3.09	3.09	qfq	20,090,341	62,057,943	0.65%
2023-10-12	3.03	3.09	3.02	3.07	3.07	qfq	19,771,033	60,557,332	1.66%
2023-10-11	3.00	3.06	3.00	3.02	3.02	qfq	12,725,070	38,593,153	0.67%
2023-10-10	3.05	3.06	3.00	3.00	3.00	qfq	14,489,597	43,796,676	-1.96%
2023-10-09	3.05	3.06	3.02	3.06	3.06	qfq	10,251,850	31,203,899	0.33%
2023-09-28	3.05	3.07	3.04	3.05	3.05	qfq	8,398,020	25,669,928	-0.33%
2023-09-27	3.05	3.06	3.03	3.06	3.06	qfq	8,604,620	26,243,014	0.99%
2023-09-26	3.05	3.07	3.03	3.03	3.03	qfq	7,223,462	22,000,379	-1.30%
2023-09-25	3.04	3.08	3.03	3.07	3.07	qfq	14,940,862	45,817,116	0.66%
2023-09-22	3.02	3.06	3.01	3.05	3.05	qfq	11,481,050	34,872,469	0.33%
2023-09-21	3.05	3.06	3.02	3.04	3.04	qfq	8,873,600	26,960,241	-0.65%
2023-09-20	3.06	3.08	3.05	3.06	3.06	qfq	7,112,114	21,794,330	-0.33%
2023-09-19	3.06	3.09	3.06	3.07	3.07	qfq	9,962,850	30,607,158	0.33%
2023-09-18	3.08	3.11	3.04	3.06	3.06	qfq	12,764,403	39,137,239	-0.65%
2023-09-15	3.05	3.09	3.03	3.08	3.08	qfq	14,742,519	45,308,250	1.32%
2023-09-14	3.03	3.05	3.02	3.04	3.04	qfq	6,922,850	21,019,009	0.00%
2023-09-13	3.07	3.08	3.02	3.04	3.04	qfq	8,308,000	25,287,249	-1.30%
2023-09-12	3.05	3.10	3.03	3.08	3.08	qfq	17,039,323	52,379,248	0.98%
2023-09-11	3.01	3.05	2.99	3.05	3.05	qfq	11,596,626	35,153,558	1.33%
2023-09-08	3.00	3.01	2.99	3.01	3.01	qfq	4,546,500	13,643,415	0.00%
2023-09-07	3.04	3.04	3.00	3.01	3.01	qfq	7,975,993	24,069,690	-1.31%
2023-09-06	3.05	3.06	3.03	3.05	3.05	qfq	7,947,950	24,172,318	0.00%
2023-09-05	3.06	3.06	3.03	3.05	3.05	qfq	7,675,503	23,354,589	-0.33%
2023-09-04	3.03	3.07	3.02	3.06	3.06	qfq	10,697,733	32,572,742	0.99%
2023-09-01	3.03	3.04	3.02	3.03	3.03	qfq	7,211,633	21,816,052	0.00%
2023-08-31	3.00	3.04	2.99	3.03	3.03	qfq	12,347,434	37,246,091	1.00%
2023-08-30	3.04	3.05	3.00	3.00	3.00	qfq	14,532,506	43,935,552	-1.32%
2023-08-29	3.07	3.08	3.03	3.04	3.04	qfq	21,771,250	66,517,083	-0.65%
2023-08-28	3.10	3.13	3.05	3.06	3.06	qfq	23,116,968	71,362,993	2.00%
2023-08-25	3.00	3.05	2.97	3.00	3.00	qfq	15,297,162	46,076,177	-0.33%
2023-08-24	3.07	3.08	3.00	3.01	3.01	qfq	20,480,637	61,975,126	-1.95%
2023-08-23	3.09	3.11	3.06	3.07	3.07	qfq	10,863,025	33,445,151	-0.65%
2023-08-22	3.11	3.13	3.05	3.09	3.09	qfq	17,455,041	53,801,786	-0.96%
2023-08-21	3.16	3.16	3.11	3.12	3.12	qfq	12,082,400	37,843,205	-0.95%
2023-08-18	3.23	3.24	3.15	3.15	3.15	qfq	21,083,310	67,134,894	-3.08%
2023-08-17	3.24	3.28	3.21	3.25	3.25	qfq	16,953,400	54,911,809	-0.31%
2023-08-16	3.26	3.31	3.25	3.26	3.26	qfq	23,330,325	76,283,398	-0.61%
2023-08-15	3.25	3.31	3.22	3.28	3.28	qfq	37,081,272	121,521,852	0.92%
2023-08-14	3.21	3.25	3.17	3.25	3.25	qfq	21,485,758	69,139,399	0.93%
2023-08-11	3.21	3.25	3.21	3.22	3.22	qfq	21,986,985	71,111,319	0.31%
2023-08-10	3.24	3.24	3.19	3.21	3.21	qfq	20,454,196	65,656,286	-0.93%
2023-08-09	3.21	3.31	3.18	3.24	3.24	qfq	32,829,105	107,003,644	0.93%
2023-08-08	3.19	3.23	3.15	3.21	3.21	qfq	13,214,786	42,202,043	0.63%
2023-08-07	3.23	3.23	3.17	3.19	3.19	qfq	11,037,550	35,253,598	-1.24%
2023-08-04	3.26	3.27	3.22	3.23	3.23	qfq	14,697,971	47,575,981	-0.62%
2023-08-03	3.20	3.25	3.19	3.25	3.25	qfq	18,056,560	58,322,490	1.56%
2023-08-02	3.22	3.23	3.19	3.20	3.20	qfq	12,243,555	39,244,237	-0.62%
2023-08-01	3.21	3.23	3.21	3.22	3.22	qfq	14,153,412	45,586,999	0.31%
2023-07-31	3.23	3.24	3.20	3.21	3.21	qfq	11,620,079	37,366,463	0.00%
2023-07-28	3.17	3.21	3.16	3.21	3.21	qfq	11,955,788	38,148,936	0.94%
2023-07-27	3.19	3.19	3.16	3.18	3.18	qfq	9,738,847	30,963,409	-0.31%
2023-07-26	3.18	3.20	3.17	3.19	3.19	qfq	9,064,400	28,838,400	0.31%
2023-07-25	3.16	3.18	3.14	3.18	3.18	qfq	11,774,176	37,263,672	0.95%
2023-07-24	3.13	3.16	3.11	3.15	3.15	qfq	6,887,552	21,649,397	0.32%
2023-07-21	3.10	3.14	3.09	3.14	3.14	qfq	8,702,902	27,199,706	1.29%
2023-07-20	3.11	3.13	3.10	3.10	3.10	qfq	7,600,772	23,666,194	-0.32%
2023-07-19	3.11	3.12	3.09	3.11	3.11	qfq	4,675,156	14,503,126	0.00%
2023-07-18	3.10	3.14	3.08	3.11	3.11	qfq	7,719,828	23,960,478	0.32%