SECURITY DETAIL · RAW DATA

金浦钛业000545.SZ

ASZSECNYSTOCK

最近收盘价2.462026-07-17

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）46,748,495

成交额（元）116,122,595

日线记录717

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 717 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 717 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	2.50	2.58	2.40	2.46	2.46	qfq	46,748,495	116,122,595	-1.60%
2026-07-16	2.52	2.57	2.45	2.50	2.50	qfq	39,604,696	99,518,564	-1.96%
2026-07-15	2.50	2.60	2.45	2.55	2.55	qfq	48,525,363	123,180,231	1.19%
2026-07-14	2.51	2.59	2.34	2.52	2.52	qfq	50,918,996	125,248,801	-0.40%
2026-07-13	2.65	2.73	2.48	2.53	2.53	qfq	69,771,326	179,374,044	-5.60%
2026-07-10	2.62	2.75	2.56	2.68	2.68	qfq	78,831,538	210,776,148	1.13%
2026-07-09	2.65	2.67	2.55	2.65	2.65	qfq	61,044,404	159,238,063	-0.38%
2026-07-08	2.67	2.67	2.56	2.66	2.66	qfq	76,106,064	200,200,526	0.38%
2026-07-07	2.71	2.71	2.58	2.65	2.65	qfq	108,068,044	286,280,315	-2.21%
2026-07-06	2.50	2.71	2.48	2.71	2.71	qfq	57,719,293	153,496,373	10.16%
2026-07-03	2.60	2.60	2.43	2.46	2.46	qfq	65,132,900	161,716,540	-3.53%
2026-07-02	2.56	2.69	2.55	2.55	2.55	qfq	105,920,120	276,320,307	-2.67%
2026-07-01	2.35	2.62	2.33	2.62	2.62	qfq	90,990,094	232,292,229	10.08%
2026-06-30	2.41	2.48	2.33	2.38	2.38	qfq	54,684,770	130,622,177	-0.83%
2026-06-29	2.48	2.57	2.31	2.40	2.40	qfq	63,053,829	151,719,887	-4.76%
2026-06-26	2.60	2.67	2.48	2.52	2.52	qfq	72,615,429	184,065,781	-3.82%
2026-06-25	2.62	2.70	2.53	2.62	2.62	qfq	92,867,570	243,141,808	-1.50%
2026-06-24	2.69	2.79	2.55	2.66	2.66	qfq	133,463,878	349,183,094	-6.01%
2026-06-23	2.71	2.91	2.66	2.83	2.83	qfq	181,781,474	506,609,866	6.79%
2026-06-22	2.45	2.65	2.39	2.65	2.65	qfq	69,969,104	180,427,993	9.96%
2026-06-18	2.51	2.51	2.38	2.41	2.41	qfq	45,997,345	111,702,858	-3.21%
2026-06-17	2.61	2.62	2.46	2.49	2.49	qfq	66,123,960	165,745,518	-4.96%
2026-06-16	2.67	2.74	2.53	2.62	2.62	qfq	106,895,868	278,749,259	0.38%
2026-06-15	2.39	2.61	2.39	2.61	2.61	qfq	29,184,410	74,961,125	10.13%
2026-06-12	2.33	2.44	2.28	2.37	2.37	qfq	47,868,799	113,533,642	2.16%
2026-06-11	2.31	2.36	2.27	2.32	2.32	qfq	29,102,640	67,105,373	-0.43%
2026-06-10	2.37	2.42	2.29	2.33	2.33	qfq	28,518,802	66,626,405	-2.92%
2026-06-09	2.38	2.40	2.30	2.40	2.40	qfq	29,206,338	69,038,807	2.13%
2026-06-08	2.40	2.48	2.32	2.35	2.35	qfq	37,134,700	88,805,579	-4.08%
2026-06-05	2.42	2.49	2.37	2.45	2.45	qfq	35,013,483	85,349,070	1.66%
2026-06-04	2.47	2.49	2.39	2.41	2.41	qfq	30,123,440	72,842,003	-3.21%
2026-06-03	2.52	2.53	2.46	2.49	2.49	qfq	28,781,071	71,591,627	-1.58%
2026-06-02	2.56	2.56	2.45	2.53	2.53	qfq	30,539,700	76,315,418	-0.78%
2026-06-01	2.44	2.60	2.41	2.55	2.55	qfq	38,056,145	96,861,873	3.66%
2026-05-29	2.57	2.58	2.44	2.46	2.46	qfq	30,120,400	75,534,365	-3.91%
2026-05-28	2.49	2.58	2.45	2.56	2.56	qfq	33,887,031	85,715,341	2.81%
2026-05-27	2.62	2.62	2.46	2.49	2.49	qfq	40,660,509	102,328,458	-4.96%
2026-05-26	2.66	2.66	2.58	2.62	2.62	qfq	31,381,518	81,917,137	-1.87%
2026-05-25	2.71	2.71	2.62	2.67	2.67	qfq	30,521,300	81,121,027	-0.37%
2026-05-22	2.63	2.69	2.55	2.68	2.68	qfq	37,092,380	97,926,043	3.08%
2026-05-21	2.70	2.80	2.58	2.60	2.60	qfq	50,973,031	137,566,307	-4.06%
2026-05-20	2.83	2.83	2.69	2.71	2.71	qfq	42,575,868	115,947,013	-4.91%
2026-05-19	2.84	2.87	2.76	2.85	2.85	qfq	41,810,900	117,724,215	0.71%
2026-05-18	2.91	2.91	2.81	2.83	2.83	qfq	52,398,460	149,218,291	-3.08%
2026-05-15	2.94	3.00	2.90	2.92	2.92	qfq	37,378,183	110,247,516	-0.34%
2026-05-14	3.02	3.02	2.93	2.93	2.93	qfq	36,838,300	109,179,979	-2.98%
2026-05-13	3.00	3.05	2.97	3.02	3.02	qfq	41,217,326	124,439,605	0.67%
2026-05-12	3.08	3.09	2.97	3.00	3.00	qfq	45,453,896	136,845,287	-2.60%
2026-05-11	3.11	3.12	3.04	3.08	3.08	qfq	59,891,417	184,026,594	-0.96%
2026-05-08	2.94	3.15	2.94	3.11	3.11	qfq	99,774,269	307,741,401	5.07%
2026-05-07	3.02	3.05	2.93	2.96	2.96	qfq	54,503,798	162,111,758	-2.63%
2026-05-06	3.02	3.05	3.00	3.04	3.04	qfq	36,986,456	111,918,406	0.66%
2026-04-30	3.04	3.07	2.99	3.02	3.02	qfq	40,945,273	123,349,507	-0.33%
2026-04-29	2.92	3.05	2.88	3.03	3.03	qfq	60,042,477	179,994,374	3.77%
2026-04-28	2.88	2.96	2.86	2.92	2.92	qfq	45,914,200	134,080,407	0.69%
2026-04-27	2.83	2.91	2.76	2.90	2.90	qfq	50,791,451	144,176,102	-0.34%
2026-04-24	2.88	2.93	2.83	2.91	2.91	qfq	38,208,720	110,118,637	0.00%
2026-04-23	2.98	2.98	2.87	2.91	2.91	qfq	56,683,500	164,487,578	-3.32%
2026-04-22	2.99	3.03	2.97	3.01	3.01	qfq	31,485,343	94,454,690	0.00%
2026-04-21	3.05	3.06	2.99	3.01	3.01	qfq	47,883,700	144,379,780	-2.27%
2026-04-20	3.03	3.09	3.01	3.08	3.08	qfq	44,318,200	135,825,895	1.32%
2026-04-17	3.04	3.09	3.00	3.04	3.04	qfq	42,216,507	128,177,028	0.00%
2026-04-16	3.00	3.07	2.95	3.04	3.04	qfq	51,881,872	157,456,775	2.01%
2026-04-15	3.05	3.10	2.98	2.98	2.98	qfq	42,605,232	128,943,917	-2.30%
2026-04-14	3.07	3.08	2.99	3.05	3.05	qfq	40,283,170	121,694,141	0.00%
2026-04-13	3.00	3.06	2.97	3.05	3.05	qfq	40,858,385	123,195,951	0.99%
2026-04-10	3.06	3.11	3.02	3.02	3.02	qfq	42,116,208	128,750,678	-1.31%
2026-04-09	3.10	3.12	3.02	3.06	3.06	qfq	41,427,578	126,447,579	-2.24%
2026-04-08	3.06	3.13	2.98	3.13	3.13	qfq	60,816,820	187,064,582	3.30%
2026-04-07	2.92	3.05	2.83	3.03	3.03	qfq	67,787,014	201,877,170	4.84%
2026-04-03	3.06	3.07	2.83	2.89	2.89	qfq	59,335,700	171,880,142	-4.93%
2026-04-02	3.20	3.20	3.01	3.04	3.04	qfq	61,002,020	188,247,149	-5.00%
2026-04-01	3.25	3.30	3.17	3.20	3.20	qfq	54,178,056	174,208,002	1.27%
2026-03-31	3.40	3.40	3.15	3.16	3.16	qfq	88,611,264	288,757,330	-7.87%
2026-03-30	3.44	3.52	3.33	3.43	3.43	qfq	63,135,413	215,338,326	-1.15%
2026-03-27	3.26	3.54	3.23	3.47	3.47	qfq	103,011,884	354,971,919	4.83%
2026-03-26	3.42	3.49	3.28	3.31	3.31	qfq	76,750,542	258,565,980	-3.78%
2026-03-25	3.40	3.53	3.37	3.44	3.44	qfq	93,285,464	320,559,021	1.78%
2026-03-24	3.30	3.38	3.14	3.38	3.38	qfq	98,658,739	323,334,009	5.96%
2026-03-23	3.21	3.45	3.13	3.19	3.19	qfq	116,530,158	383,509,796	-3.04%
2026-03-20	3.41	3.52	3.28	3.29	3.29	qfq	110,521,850	371,985,853	-7.32%
2026-03-19	3.81	3.89	3.46	3.55	3.55	qfq	152,478,482	547,723,522	-6.33%
2026-03-18	3.91	3.94	3.64	3.79	3.79	qfq	140,357,787	526,549,424	-4.05%
2026-03-17	4.00	4.14	3.85	3.95	3.95	qfq	187,222,532	744,534,583	-3.19%
2026-03-16	3.86	4.33	3.86	4.08	4.08	qfq	260,151,111	1,078,483,259	3.55%
2026-03-13	3.92	4.14	3.87	3.94	3.94	qfq	244,269,970	980,395,502	0.00%
2026-03-12	4.16	4.16	3.91	3.94	3.94	qfq	329,982,627	1,318,682,431	2.87%
2026-03-11	3.45	3.83	3.39	3.83	3.83	qfq	140,001,099	508,366,875	10.06%
2026-03-10	3.58	3.59	3.45	3.48	3.48	qfq	134,852,359	470,062,866	-3.87%
2026-03-09	3.76	3.78	3.56	3.62	3.62	qfq	242,269,677	881,518,127	-3.47%
2026-03-06	3.41	3.75	3.40	3.75	3.75	qfq	210,568,760	775,213,213	9.97%
2026-03-05	3.49	3.53	3.31	3.41	3.41	qfq	100,272,713	341,404,597	0.29%
2026-03-04	3.27	3.52	3.27	3.40	3.40	qfq	126,363,629	427,837,051	-2.02%
2026-03-03	3.63	3.70	3.40	3.47	3.47	qfq	195,858,490	692,841,729	-0.29%
2026-03-02	3.63	3.72	3.40	3.48	3.48	qfq	186,957,322	656,383,759	-1.14%
2026-02-27	3.50	3.69	3.44	3.52	3.52	qfq	247,278,320	872,637,587	5.07%
2026-02-26	3.48	3.56	3.32	3.35	3.35	qfq	223,925,892	759,244,039	-2.05%
2026-02-25	3.17	3.42	3.16	3.42	3.42	qfq	163,473,357	540,837,962	9.97%
2026-02-24	2.90	3.11	2.90	3.11	3.11	qfq	77,575,843	236,421,076	9.89%
2026-02-13	2.91	2.93	2.82	2.83	2.83	qfq	44,726,900	127,882,751	-2.75%
2026-02-12	3.05	3.07	2.91	2.91	2.91	qfq	58,321,963	172,190,475	-4.59%
2026-02-11	3.04	3.10	3.02	3.05	3.05	qfq	44,824,871	137,155,138	0.33%
2026-02-10	3.07	3.08	3.02	3.04	3.04	qfq	45,992,182	140,252,442	0.66%
2026-02-09	3.02	3.09	2.97	3.02	3.02	qfq	52,719,772	159,994,859	2.37%
2026-02-06	2.85	3.01	2.84	2.95	2.95	qfq	42,239,274	124,961,051	2.43%
2026-02-05	2.93	3.01	2.87	2.88	2.88	qfq	33,624,800	98,286,441	-2.37%
2026-02-04	2.90	2.95	2.86	2.95	2.95	qfq	29,813,495	86,859,147	2.43%
2026-02-03	2.89	2.92	2.84	2.88	2.88	qfq	30,727,305	88,115,297	1.77%
2026-02-02	2.95	2.96	2.83	2.83	2.83	qfq	39,657,702	114,375,931	-4.07%
2026-01-30	3.03	3.05	2.85	2.95	2.95	qfq	58,768,420	172,782,863	-3.91%
2026-01-29	3.16	3.17	3.05	3.07	3.07	qfq	51,138,215	158,258,914	-3.46%
2026-01-28	3.08	3.22	3.00	3.18	3.18	qfq	83,162,660	260,993,832	4.26%
2026-01-27	3.10	3.12	2.97	3.05	3.05	qfq	53,353,186	161,443,680	-2.56%
2026-01-26	3.09	3.19	3.07	3.13	3.13	qfq	67,976,546	212,927,829	1.29%
2026-01-23	3.03	3.09	3.01	3.09	3.09	qfq	50,245,477	153,277,796	3.00%
2026-01-22	2.96	3.02	2.89	3.00	3.00	qfq	79,071,388	235,036,641	1.01%
2026-01-21	2.82	3.10	2.80	2.97	2.97	qfq	130,320,509	387,994,923	5.32%
2026-01-20	2.81	2.88	2.75	2.82	2.82	qfq	54,575,371	152,508,719	0.71%
2026-01-19	2.74	2.82	2.74	2.80	2.80	qfq	106,207,216	293,705,431	-7.89%
2026-01-16	3.13	3.14	3.02	3.04	3.04	qfq	37,886,376	116,182,890	-2.88%
2026-01-15	3.10	3.17	3.08	3.13	3.13	qfq	38,196,900	119,357,614	0.32%
2026-01-14	3.15	3.17	3.06	3.12	3.12	qfq	56,641,787	177,268,693	-1.27%
2026-01-13	3.21	3.26	3.13	3.16	3.16	qfq	58,332,571	185,963,425	-1.56%
2026-01-12	3.20	3.24	3.16	3.21	3.21	qfq	66,974,662	213,850,634	1.58%
2026-01-09	3.10	3.20	3.06	3.16	3.16	qfq	72,735,276	228,000,310	2.27%
2026-01-08	3.09	3.11	3.02	3.09	3.09	qfq	71,393,585	219,987,120	1.31%
2026-01-07	3.13	3.13	3.01	3.05	3.05	qfq	100,635,954	307,261,632	-2.24%
2026-01-06	2.87	3.12	2.87	3.12	3.12	qfq	83,970,866	255,582,520	9.86%
2026-01-05	2.84	2.95	2.83	2.84	2.84	qfq	33,718,997	96,142,782	0.71%
2025-12-31	2.95	2.97	2.80	2.82	2.82	qfq	32,676,022	92,749,866	-3.09%
2025-12-30	2.98	2.99	2.86	2.91	2.91	qfq	39,608,618	115,426,337	-3.64%
2025-12-29	3.01	3.09	2.98	3.02	3.02	qfq	59,995,651	181,535,829	1.34%
2025-12-26	2.88	3.11	2.88	2.98	2.98	qfq	102,343,969	306,669,024	4.20%
2025-12-25	2.88	2.88	2.82	2.86	2.86	qfq	21,699,428	61,797,030	-0.35%
2025-12-24	2.88	2.89	2.83	2.87	2.87	qfq	22,249,900	63,556,080	-0.69%
2025-12-23	2.94	2.95	2.85	2.89	2.89	qfq	27,523,523	79,690,874	-0.69%
2025-12-22	2.89	2.93	2.87	2.91	2.91	qfq	20,475,402	59,475,644	0.69%
2025-12-19	2.81	2.90	2.79	2.89	2.89	qfq	29,985,118	85,717,587	2.85%
2025-12-18	2.79	2.86	2.77	2.81	2.81	qfq	22,511,733	63,670,756	0.00%
2025-12-17	2.79	2.83	2.72	2.81	2.81	qfq	25,444,058	70,797,694	0.36%
2025-12-16	2.90	2.92	2.79	2.80	2.80	qfq	36,305,900	103,080,373	-2.10%
2025-12-15	2.81	2.89	2.78	2.86	2.86	qfq	26,891,410	76,606,189	1.06%
2025-12-12	2.90	2.92	2.82	2.83	2.83	qfq	28,042,515	80,431,991	-1.74%
2025-12-11	3.00	3.04	2.88	2.88	2.88	qfq	41,484,208	121,630,877	-4.00%
2025-12-10	3.03	3.07	2.96	3.00	3.00	qfq	33,086,190	99,012,930	-1.32%
2025-12-09	3.13	3.13	3.02	3.04	3.04	qfq	36,236,977	110,651,512	-3.18%
2025-12-08	3.14	3.15	3.06	3.14	3.14	qfq	50,228,807	156,087,284	0.64%
2025-12-05	3.06	3.15	3.01	3.12	3.12	qfq	45,800,797	141,785,962	2.63%
2025-12-04	3.15	3.17	3.02	3.04	3.04	qfq	52,828,487	162,393,793	-3.80%
2025-12-03	3.13	3.20	3.08	3.16	3.16	qfq	79,837,136	250,932,204	0.96%
2025-12-02	3.17	3.18	3.10	3.13	3.13	qfq	68,526,612	214,175,913	-1.88%
2025-12-01	3.17	3.26	3.11	3.19	3.19	qfq	135,577,205	427,701,332	0.63%
2025-11-28	2.88	3.17	2.88	3.17	3.17	qfq	41,378,355	128,894,954	10.07%
2025-11-27	2.88	2.93	2.84	2.88	2.88	qfq	31,915,600	91,749,030	1.05%
2025-11-26	2.89	2.97	2.84	2.85	2.85	qfq	37,416,580	108,532,625	-1.38%
2025-11-25	2.79	2.90	2.74	2.89	2.89	qfq	43,423,286	123,599,805	4.33%
2025-11-24	2.76	2.84	2.71	2.77	2.77	qfq	50,958,781	140,399,503	0.36%
2025-11-21	3.01	3.02	2.76	2.76	2.76	qfq	70,669,319	200,717,883	-9.80%
2025-11-20	3.15	3.15	3.03	3.06	3.06	qfq	32,966,956	101,561,548	-1.29%
2025-11-19	3.17	3.25	3.07	3.10	3.10	qfq	40,367,102	126,339,316	-1.90%
2025-11-18	3.26	3.29	3.11	3.16	3.16	qfq	49,379,758	156,741,280	-3.07%
2025-11-17	3.33	3.35	3.24	3.26	3.26	qfq	68,644,559	224,662,977	-1.81%
2025-11-14	3.36	3.45	3.32	3.32	3.32	qfq	88,137,000	297,007,586	-0.90%
2025-11-13	3.31	3.46	3.29	3.35	3.35	qfq	132,914,267	448,822,971	3.40%
2025-11-12	3.23	3.41	3.20	3.24	3.24	qfq	92,929,264	303,052,351	-0.31%
2025-11-11	3.18	3.25	3.16	3.25	3.25	qfq	115,410,400	372,024,868	1.56%
2025-11-10	3.22	3.30	3.17	3.20	3.20	qfq	180,760,392	584,591,926	-0.31%
2025-11-07	2.92	3.21	2.91	3.21	3.21	qfq	136,400,657	425,036,087	9.93%
2025-11-06	2.91	2.93	2.86	2.92	2.92	qfq	39,532,400	114,386,181	0.34%
2025-11-05	2.86	2.95	2.81	2.91	2.91	qfq	49,725,502	143,777,508	1.75%
2025-11-04	2.85	2.88	2.82	2.86	2.86	qfq	36,984,249	105,623,796	0.00%
2025-11-03	2.84	2.86	2.78	2.86	2.86	qfq	45,302,790	127,841,654	1.06%
2025-10-31	2.77	2.88	2.74	2.83	2.83	qfq	65,944,846	186,472,018	2.17%
2025-10-30	2.68	2.82	2.65	2.77	2.77	qfq	91,675,380	252,189,374	3.36%
2025-10-29	2.67	2.68	2.60	2.68	2.68	qfq	31,780,326	83,913,219	0.37%
2025-10-28	2.66	2.69	2.65	2.67	2.67	qfq	25,389,326	67,829,244	0.38%
2025-10-27	2.66	2.69	2.62	2.66	2.66	qfq	33,833,400	90,184,895	0.00%
2025-10-24	2.73	2.77	2.64	2.66	2.66	qfq	49,290,100	132,170,130	-2.92%
2025-10-23	2.72	2.76	2.67	2.74	2.74	qfq	30,064,106	81,515,971	0.74%
2025-10-22	2.73	2.75	2.69	2.72	2.72	qfq	25,430,582	69,214,224	-0.73%
2025-10-21	2.68	2.75	2.65	2.74	2.74	qfq	41,725,000	113,084,174	2.62%
2025-10-20	2.65	2.68	2.63	2.67	2.67	qfq	26,520,462	70,692,291	1.52%
2025-10-17	2.66	2.70	2.63	2.63	2.63	qfq	30,520,094	81,162,389	-0.75%
2025-10-16	2.71	2.72	2.64	2.65	2.65	qfq	31,127,526	82,980,115	-2.21%
2025-10-15	2.70	2.74	2.68	2.71	2.71	qfq	32,623,128	88,303,431	0.00%
2025-10-14	2.79	2.88	2.68	2.71	2.71	qfq	63,897,538	177,281,525	-0.73%
2025-10-13	2.61	2.74	2.55	2.73	2.73	qfq	50,447,660	134,880,862	0.74%
2025-10-10	2.69	2.76	2.66	2.71	2.71	qfq	49,332,400	134,338,496	0.74%
2025-10-09	2.68	2.72	2.64	2.69	2.69	qfq	56,271,914	151,056,713	1.13%
2025-09-30	2.69	2.70	2.64	2.66	2.66	qfq	52,362,658	139,519,345	-0.75%
2025-09-29	2.64	2.69	2.57	2.68	2.68	qfq	85,339,632	226,147,754	3.47%
2025-09-26	2.65	2.70	2.58	2.59	2.59	qfq	97,879,554	257,451,972	-3.36%
2025-09-25	2.76	2.84	2.66	2.68	2.68	qfq	152,634,606	416,549,490	-5.63%
2025-09-24	2.84	2.84	2.84	2.84	2.84	qfq	14,389,900	40,867,316	-9.84%
2025-09-23	3.35	3.36	3.08	3.15	3.15	qfq	47,749,865	150,727,396	-4.83%
2025-09-22	3.37	3.39	3.27	3.31	3.31	qfq	37,828,260	125,307,695	-1.78%
2025-09-19	3.40	3.42	3.35	3.37	3.37	qfq	32,644,790	110,316,185	-1.17%
2025-09-18	3.51	3.54	3.36	3.41	3.41	qfq	56,889,844	196,697,788	-3.13%
2025-09-17	3.58	3.61	3.51	3.52	3.52	qfq	46,672,929	165,099,636	-1.40%
2025-09-16	3.65	3.67	3.51	3.57	3.57	qfq	75,654,391	269,364,981	-3.25%
2025-09-15	3.58	3.80	3.54	3.69	3.69	qfq	118,457,156	434,745,598	4.53%
2025-09-12	3.40	3.57	3.36	3.53	3.53	qfq	87,333,127	303,956,930	3.82%
2025-09-11	3.36	3.44	3.33	3.40	3.40	qfq	48,001,548	162,061,600	0.89%
2025-09-10	3.32	3.39	3.30	3.37	3.37	qfq	52,251,595	174,755,174	1.20%
2025-09-09	3.31	3.52	3.25	3.33	3.33	qfq	77,906,601	262,748,810	0.30%
2025-09-08	3.26	3.33	3.23	3.32	3.32	qfq	51,445,259	169,550,816	2.15%
2025-09-05	3.19	3.25	3.14	3.25	3.25	qfq	36,609,511	117,621,252	1.88%
2025-09-04	3.14	3.27	3.13	3.19	3.19	qfq	54,729,880	175,302,713	1.59%
2025-09-03	3.23	3.27	3.12	3.14	3.14	qfq	38,797,200	123,734,279	-3.38%
2025-09-02	3.28	3.32	3.19	3.25	3.25	qfq	59,525,700	193,383,432	-0.61%
2025-09-01	3.12	3.27	3.07	3.27	3.27	qfq	76,750,392	246,155,362	5.48%
2025-08-29	3.13	3.13	3.07	3.10	3.10	qfq	28,416,359	88,079,097	-0.64%
2025-08-28	3.09	3.13	3.00	3.12	3.12	qfq	50,665,690	155,627,701	1.63%
2025-08-27	3.25	3.26	3.06	3.07	3.07	qfq	73,606,519	232,151,096	-4.66%
2025-08-26	3.25	3.28	3.13	3.22	3.22	qfq	62,068,070	200,239,979	-1.83%
2025-08-25	3.30	3.37	3.23	3.28	3.28	qfq	92,048,061	303,613,876	0.92%
2025-08-22	3.38	3.38	3.20	3.25	3.25	qfq	90,483,248	295,465,603	-1.52%
2025-08-21	3.17	3.35	3.17	3.30	3.30	qfq	102,657,377	333,125,737	2.80%
2025-08-20	3.16	3.32	3.11	3.21	3.21	qfq	116,836,111	377,111,318	1.58%
2025-08-19	3.15	3.22	3.08	3.16	3.16	qfq	82,199,751	260,102,866	-0.63%
2025-08-18	3.25	3.29	3.14	3.18	3.18	qfq	161,107,218	515,458,259	-5.07%
2025-08-15	3.38	3.48	3.18	3.35	3.35	qfq	214,187,428	707,984,204	4.04%
2025-08-14	3.01	3.22	3.01	3.22	3.22	qfq	94,959,620	297,407,274	9.90%
2025-08-13	2.93	2.96	2.91	2.93	2.93	qfq	63,649,800	186,868,825	0.34%
2025-08-12	2.90	2.94	2.86	2.92	2.92	qfq	67,981,614	197,146,675	1.04%
2025-08-11	2.78	2.96	2.78	2.89	2.89	qfq	103,658,941	299,345,394	5.09%
2025-08-08	2.75	2.78	2.72	2.75	2.75	qfq	28,249,829	77,386,962	0.00%
2025-08-07	2.77	2.78	2.73	2.75	2.75	qfq	25,600,988	70,328,007	-0.72%
2025-08-06	2.76	2.79	2.74	2.77	2.77	qfq	32,981,560	91,127,324	1.09%
2025-08-05	2.72	2.76	2.71	2.74	2.74	qfq	24,457,059	67,090,841	1.11%
2025-08-04	2.70	2.72	2.65	2.71	2.71	qfq	22,997,399	61,905,302	-0.37%
2025-08-01	2.66	2.73	2.66	2.72	2.72	qfq	39,280,922	105,785,611	3.03%
2025-07-31	2.74	2.74	2.62	2.64	2.64	qfq	47,718,300	127,361,685	-4.00%
2025-07-30	2.72	2.82	2.72	2.75	2.75	qfq	53,139,340	147,004,016	0.73%
2025-07-29	2.76	2.77	2.70	2.73	2.73	qfq	34,700,600	94,420,567	-1.44%
2025-07-28	2.77	2.79	2.75	2.77	2.77	qfq	31,348,500	86,715,175	0.00%
2025-07-25	2.80	2.82	2.76	2.77	2.77	qfq	44,461,631	123,520,433	-1.42%
2025-07-24	2.79	2.83	2.76	2.81	2.81	qfq	66,889,399	187,129,564	0.00%
2025-07-23	2.90	2.95	2.79	2.81	2.81	qfq	87,945,799	251,555,682	-2.43%
2025-07-22	2.86	2.92	2.82	2.88	2.88	qfq	86,435,645	248,977,878	0.35%
2025-07-21	2.84	2.92	2.82	2.87	2.87	qfq	92,592,000	265,132,799	-0.35%
2025-07-18	2.87	3.03	2.86	2.88	2.88	qfq	125,487,453	367,114,131	1.41%
2025-07-17	2.96	2.98	2.83	2.84	2.84	qfq	156,684,925	451,606,251	-7.19%
2025-07-16	3.30	3.30	2.89	3.06	3.06	qfq	266,416,876	820,854,516	0.33%
2025-07-15	3.05	3.05	3.05	3.05	3.05	qfq	17,128,232	52,241,108	10.11%
2025-06-30	2.65	2.78	2.60	2.77	2.77	qfq	74,071,482	199,411,784	4.53%
2025-06-27	2.47	2.70	2.47	2.65	2.65	qfq	89,437,106	234,175,421	5.58%
2025-06-26	2.51	2.57	2.49	2.51	2.51	qfq	35,769,000	90,360,143	0.00%
2025-06-25	2.55	2.59	2.49	2.51	2.51	qfq	39,652,800	100,057,638	-0.79%
2025-06-24	2.41	2.55	2.38	2.53	2.53	qfq	54,189,100	134,565,316	4.98%
2025-06-23	2.32	2.44	2.32	2.41	2.41	qfq	29,958,758	71,975,434	3.43%
2025-06-20	2.33	2.38	2.33	2.33	2.33	qfq	28,268,600	66,620,991	-0.43%
2025-06-19	2.39	2.42	2.34	2.34	2.34	qfq	33,090,700	78,548,740	-1.68%
2025-06-18	2.46	2.47	2.38	2.38	2.38	qfq	35,525,400	85,659,205	-3.64%
2025-06-17	2.53	2.55	2.44	2.47	2.47	qfq	56,642,300	140,499,901	-2.37%
2025-06-16	2.56	2.59	2.49	2.53	2.53	qfq	43,181,900	109,691,045	-1.94%
2025-06-13	2.59	2.78	2.56	2.58	2.58	qfq	72,039,800	189,051,521	-1.15%
2025-06-12	2.57	2.62	2.53	2.61	2.61	qfq	49,023,527	126,128,425	1.56%
2025-06-11	2.55	2.65	2.54	2.57	2.57	qfq	66,523,700	171,812,892	1.58%
2025-06-10	2.59	2.61	2.50	2.53	2.53	qfq	52,536,100	133,703,591	-2.32%
2025-06-09	2.58	2.62	2.54	2.59	2.59	qfq	79,668,658	205,488,111	-0.77%
2025-06-06	2.64	2.88	2.61	2.61	2.61	qfq	84,385,622	228,299,513	-1.88%
2025-06-05	2.68	2.72	2.63	2.66	2.66	qfq	50,698,900	134,868,411	-1.85%
2025-06-04	2.68	2.71	2.63	2.71	2.71	qfq	59,234,260	158,412,090	1.50%
2025-06-03	2.69	2.72	2.61	2.67	2.67	qfq	57,427,060	152,699,894	-0.74%
2025-05-30	2.68	2.75	2.61	2.69	2.69	qfq	116,120,960	310,320,652	-2.54%
2025-05-29	2.48	2.76	2.43	2.76	2.76	qfq	125,998,060	333,182,434	9.96%
2025-05-28	2.57	2.57	2.46	2.51	2.51	qfq	77,249,429	193,230,642	-2.33%
2025-05-27	2.65	2.65	2.52	2.57	2.57	qfq	127,377,599	327,124,280	-3.02%
2025-05-26	2.41	2.65	2.37	2.65	2.65	qfq	139,329,735	351,147,765	9.96%
2025-05-23	2.37	2.49	2.36	2.41	2.41	qfq	84,290,870	205,025,048	1.26%
2025-05-22	2.38	2.49	2.37	2.38	2.38	qfq	54,260,517	130,650,779	-1.65%
2025-05-21	2.34	2.50	2.33	2.42	2.42	qfq	85,702,302	206,145,622	2.98%
2025-05-20	2.39	2.42	2.33	2.35	2.35	qfq	51,432,700	121,462,947	-1.67%
2025-05-19	2.34	2.40	2.29	2.39	2.39	qfq	50,857,900	120,398,697	2.58%
2025-05-16	2.35	2.39	2.29	2.33	2.33	qfq	54,948,418	128,476,612	0.00%
2025-05-15	2.36	2.43	2.31	2.33	2.33	qfq	62,299,418	146,838,948	-0.43%
2025-05-14	2.28	2.45	2.25	2.34	2.34	qfq	77,090,300	179,984,473	3.54%
2025-05-13	2.28	2.30	2.24	2.26	2.26	qfq	42,159,018	95,648,029	-0.44%
2025-05-12	2.29	2.32	2.23	2.27	2.27	qfq	48,657,966	110,303,729	0.00%
2025-05-09	2.35	2.38	2.25	2.27	2.27	qfq	106,086,666	243,478,533	-6.58%
2025-05-08	2.35	2.59	2.25	2.43	2.43	qfq	162,121,442	399,796,311	3.40%
2025-05-07	2.16	2.35	2.16	2.35	2.35	qfq	64,147,172	147,039,059	9.81%
2025-05-06	2.07	2.18	2.05	2.14	2.14	qfq	26,506,600	55,959,052	4.90%
2025-04-30	2.01	2.05	2.00	2.04	2.04	qfq	19,410,800	39,527,135	2.00%
2025-04-29	1.94	2.01	1.94	2.00	2.00	qfq	17,624,800	35,084,829	3.09%
2025-04-28	1.98	1.99	1.92	1.94	1.94	qfq	14,661,300	28,526,188	-2.02%
2025-04-25	1.97	2.02	1.96	1.98	1.98	qfq	17,738,370	35,403,774	0.51%
2025-04-24	2.00	2.03	1.95	1.97	1.97	qfq	18,133,600	35,953,995	-1.50%
2025-04-23	2.03	2.04	2.00	2.00	2.00	qfq	16,030,500	32,313,348	-0.99%
2025-04-22	2.02	2.05	2.00	2.02	2.02	qfq	10,441,200	21,045,450	0.00%
2025-04-21	2.01	2.04	2.00	2.02	2.02	qfq	11,303,800	22,878,523	-0.49%
2025-04-18	2.04	2.04	1.98	2.03	2.03	qfq	16,377,300	32,869,347	-0.49%
2025-04-17	1.97	2.06	1.97	2.04	2.04	qfq	20,415,200	41,497,899	2.51%
2025-04-16	2.03	2.03	1.95	1.99	1.99	qfq	16,046,640	31,867,868	-1.97%
2025-04-15	2.06	2.08	2.02	2.03	2.03	qfq	12,813,200	26,106,579	-1.46%
2025-04-14	2.03	2.09	2.03	2.06	2.06	qfq	19,051,456	39,264,752	2.49%
2025-04-11	1.98	2.04	1.97	2.01	2.01	qfq	16,342,770	32,821,501	1.01%
2025-04-10	1.96	2.02	1.96	1.99	1.99	qfq	20,150,171	40,186,004	2.58%
2025-04-09	1.89	1.96	1.73	1.94	1.94	qfq	29,190,753	54,589,421	1.04%
2025-04-08	1.98	2.00	1.89	1.92	1.92	qfq	26,847,044	51,891,204	-3.03%
2025-04-07	2.10	2.10	1.98	1.98	1.98	qfq	25,100,900	50,243,607	-10.00%
2025-04-03	2.14	2.21	2.13	2.20	2.20	qfq	24,094,360	52,200,010	1.85%
2025-04-02	2.23	2.25	2.15	2.16	2.16	qfq	33,676,030	73,619,111	-3.57%
2025-04-01	2.22	2.26	2.22	2.24	2.24	qfq	16,117,100	36,136,992	0.90%
2025-03-31	2.32	2.32	2.19	2.22	2.22	qfq	26,423,261	58,861,534	-5.13%
2025-03-28	2.44	2.44	2.33	2.34	2.34	qfq	38,424,500	90,737,795	-5.26%
2025-03-27	2.43	2.50	2.41	2.47	2.47	qfq	49,742,662	122,656,551	1.23%
2025-03-26	2.42	2.47	2.35	2.44	2.44	qfq	51,449,262	125,064,188	0.83%
2025-03-25	2.31	2.48	2.28	2.42	2.42	qfq	66,103,300	158,582,041	4.76%
2025-03-24	2.32	2.38	2.26	2.31	2.31	qfq	38,255,625	88,141,317	-0.86%
2025-03-21	2.36	2.39	2.32	2.33	2.33	qfq	20,841,700	48,926,259	-1.27%
2025-03-20	2.36	2.43	2.36	2.36	2.36	qfq	24,782,420	59,073,477	0.43%
2025-03-19	2.44	2.45	2.34	2.35	2.35	qfq	30,833,172	73,513,314	-1.67%
2025-03-18	2.41	2.45	2.37	2.39	2.39	qfq	45,861,904	110,068,881	-1.65%
2025-03-17	2.32	2.54	2.32	2.43	2.43	qfq	91,243,654	222,315,106	5.19%
2025-03-14	2.24	2.41	2.23	2.31	2.31	qfq	44,639,310	103,190,601	3.13%
2025-03-13	2.23	2.26	2.18	2.24	2.24	qfq	19,355,300	42,832,206	0.00%
2025-03-12	2.26	2.29	2.23	2.24	2.24	qfq	17,436,572	39,237,998	-0.88%
2025-03-11	2.22	2.26	2.19	2.26	2.26	qfq	18,807,160	41,890,703	0.89%
2025-03-10	2.19	2.28	2.18	2.24	2.24	qfq	28,039,762	62,526,461	2.28%
2025-03-07	2.18	2.24	2.17	2.19	2.19	qfq	32,917,200	72,602,926	0.46%
2025-03-06	2.17	2.19	2.10	2.18	2.18	qfq	31,930,000	68,881,449	-0.91%
2025-03-05	2.25	2.26	2.12	2.20	2.20	qfq	35,146,496	76,467,256	-2.65%
2025-03-04	2.26	2.32	2.24	2.26	2.26	qfq	27,067,456	61,422,682	-1.74%
2025-03-03	2.22	2.42	2.21	2.30	2.30	qfq	39,629,000	91,668,224	3.60%
2025-02-28	2.28	2.28	2.22	2.22	2.22	qfq	14,358,920	32,272,563	-2.63%
2025-02-27	2.31	2.32	2.24	2.28	2.28	qfq	20,696,900	47,250,946	-1.30%
2025-02-26	2.26	2.35	2.25	2.31	2.31	qfq	28,848,427	66,429,571	2.67%
2025-02-25	2.22	2.32	2.20	2.25	2.25	qfq	31,417,262	71,158,285	0.90%
2025-02-24	2.21	2.26	2.19	2.23	2.23	qfq	20,739,400	46,371,041	0.90%
2025-02-21	2.26	2.27	2.18	2.21	2.21	qfq	20,535,160	45,251,477	-1.78%
2025-02-20	2.18	2.27	2.17	2.25	2.25	qfq	26,833,506	59,829,825	3.21%
2025-02-19	2.17	2.19	2.16	2.18	2.18	qfq	14,393,600	31,351,411	0.46%
2025-02-18	2.25	2.26	2.17	2.17	2.17	qfq	22,260,200	49,099,666	-3.98%
2025-02-17	2.17	2.26	2.17	2.26	2.26	qfq	26,983,300	60,051,089	4.63%
2025-02-14	2.21	2.22	2.16	2.16	2.16	qfq	15,457,900	33,804,668	-1.82%
2025-02-13	2.20	2.27	2.20	2.20	2.20	qfq	19,169,562	42,638,612	0.00%
2025-02-12	2.20	2.23	2.17	2.20	2.20	qfq	13,387,000	29,383,285	0.00%
2025-02-11	2.24	2.25	2.18	2.20	2.20	qfq	16,059,100	35,301,536	-1.79%
2025-02-10	2.19	2.24	2.18	2.24	2.24	qfq	19,151,000	42,430,012	3.23%
2025-02-07	2.11	2.19	2.10	2.17	2.17	qfq	22,502,700	48,586,084	2.84%
2025-02-06	2.11	2.11	2.04	2.11	2.11	qfq	15,811,501	33,011,239	0.96%
2025-02-05	2.07	2.12	2.05	2.09	2.09	qfq	18,740,500	39,182,173	2.96%
2025-01-27	2.06	2.09	2.01	2.03	2.03	qfq	15,076,859	30,990,346	0.00%
2025-01-24	2.05	2.05	2.00	2.03	2.03	qfq	16,972,524	34,296,934	-0.98%
2025-01-23	2.13	2.15	2.03	2.05	2.05	qfq	23,188,995	48,546,644	-2.84%
2025-01-22	2.14	2.16	2.10	2.11	2.11	qfq	14,252,200	30,211,068	-2.31%
2025-01-21	2.22	2.26	2.16	2.16	2.16	qfq	14,318,200	31,275,785	-2.26%
2025-01-20	2.21	2.23	2.13	2.21	2.21	qfq	20,238,000	44,274,903	0.00%
2025-01-17	2.20	2.24	2.16	2.21	2.21	qfq	14,804,300	32,545,580	0.00%
2025-01-16	2.22	2.26	2.18	2.21	2.21	qfq	21,157,200	46,971,922	0.45%
2025-01-15	2.20	2.24	2.13	2.20	2.20	qfq	22,979,907	50,257,319	0.92%
2025-01-14	2.08	2.19	2.08	2.18	2.18	qfq	21,343,558	45,698,808	5.31%
2025-01-13	2.02	2.07	2.00	2.07	2.07	qfq	13,404,100	27,364,228	0.49%
2025-01-10	2.14	2.15	2.05	2.06	2.06	qfq	14,143,372	29,572,827	-2.83%
2025-01-09	2.10	2.15	2.09	2.12	2.12	qfq	12,178,100	25,897,059	0.00%
2025-01-08	2.11	2.14	2.05	2.12	2.12	qfq	17,247,500	36,244,747	0.00%
2025-01-07	2.05	2.13	2.04	2.12	2.12	qfq	18,082,900	37,583,632	3.92%
2025-01-06	2.01	2.09	1.97	2.04	2.04	qfq	18,995,900	38,648,008	-0.49%
2025-01-03	2.17	2.18	2.04	2.05	2.05	qfq	22,308,320	46,663,623	-5.09%
2025-01-02	2.17	2.24	2.13	2.16	2.16	qfq	19,477,400	42,601,966	-0.92%
2024-12-31	2.22	2.24	2.16	2.18	2.18	qfq	20,430,927	45,037,023	-0.91%
2024-12-30	2.27	2.27	2.17	2.20	2.20	qfq	25,271,846	55,438,277	-3.51%
2024-12-27	2.23	2.33	2.23	2.28	2.28	qfq	30,357,200	69,588,327	1.79%
2024-12-26	2.21	2.28	2.20	2.24	2.24	qfq	30,124,146	67,645,870	1.36%
2024-12-25	2.36	2.38	2.20	2.21	2.21	qfq	37,404,789	83,733,576	-5.96%
2024-12-24	2.41	2.45	2.26	2.35	2.35	qfq	73,544,033	171,371,514	-6.00%
2024-12-23	2.72	2.75	2.50	2.50	2.50	qfq	81,634,033	209,139,550	-10.07%
2024-12-20	2.75	2.97	2.71	2.78	2.78	qfq	125,160,257	360,350,952	2.96%
2024-12-19	2.74	2.74	2.65	2.70	2.70	qfq	17,854,708	47,977,672	-0.74%
2024-12-18	2.80	2.82	2.70	2.72	2.72	qfq	21,604,803	59,281,679	-1.45%
2024-12-17	2.88	2.89	2.74	2.76	2.76	qfq	38,037,702	106,535,363	-4.83%
2024-12-16	2.88	2.97	2.83	2.90	2.90	qfq	34,088,192	98,895,983	0.35%
2024-12-13	2.99	2.99	2.86	2.89	2.89	qfq	50,335,560	146,575,712	-3.99%
2024-12-12	3.02	3.05	2.94	3.01	3.01	qfq	55,465,480	166,547,298	-0.33%
2024-12-11	2.86	3.02	2.84	3.02	3.02	qfq	86,879,616	258,064,302	5.23%
2024-12-10	2.98	3.03	2.86	2.87	2.87	qfq	66,066,860	192,868,031	-2.38%
2024-12-09	2.86	3.05	2.82	2.94	2.94	qfq	97,882,985	289,400,927	2.08%
2024-12-06	2.71	2.93	2.70	2.88	2.88	qfq	93,782,634	267,191,548	6.27%
2024-12-05	2.64	2.71	2.60	2.71	2.71	qfq	22,259,204	59,646,769	1.88%
2024-12-04	2.73	2.77	2.66	2.66	2.66	qfq	32,974,552	89,634,194	-2.92%
2024-12-03	2.75	2.76	2.70	2.74	2.74	qfq	30,316,100	82,643,757	-0.72%
2024-12-02	2.63	2.76	2.61	2.76	2.76	qfq	52,740,268	142,848,485	4.94%
2024-11-29	2.71	2.71	2.60	2.63	2.63	qfq	42,336,900	111,808,491	-2.95%
2024-11-28	2.72	2.79	2.69	2.71	2.71	qfq	41,006,420	112,195,167	-1.09%
2024-11-27	2.61	2.76	2.57	2.74	2.74	qfq	45,241,884	120,884,819	3.01%
2024-11-26	2.62	2.83	2.62	2.66	2.66	qfq	46,235,004	124,066,197	1.92%
2024-11-25	2.56	2.65	2.55	2.61	2.61	qfq	19,820,000	51,500,722	1.95%
2024-11-22	2.63	2.69	2.53	2.56	2.56	qfq	27,055,703	70,985,945	-3.76%
2024-11-21	2.63	2.71	2.61	2.66	2.66	qfq	24,596,512	65,385,399	1.14%
2024-11-20	2.52	2.66	2.51	2.63	2.63	qfq	34,431,732	90,025,622	4.37%
2024-11-19	2.48	2.52	2.44	2.52	2.52	qfq	22,144,167	54,831,041	1.61%
2024-11-18	2.56	2.61	2.47	2.48	2.48	qfq	27,019,300	68,275,894	-3.50%
2024-11-15	2.64	2.66	2.55	2.57	2.57	qfq	31,013,600	80,923,923	-4.10%
2024-11-14	2.70	2.84	2.67	2.68	2.68	qfq	33,417,400	91,733,550	-1.47%
2024-11-13	2.78	2.85	2.68	2.72	2.72	qfq	34,514,576	94,700,207	-2.51%
2024-11-12	2.79	2.84	2.74	2.79	2.79	qfq	35,623,376	99,586,654	0.00%
2024-11-11	2.77	2.82	2.73	2.79	2.79	qfq	40,101,116	111,156,710	-0.36%
2024-11-08	2.86	2.95	2.78	2.80	2.80	qfq	66,529,918	190,226,952	-2.10%
2024-11-07	2.76	2.93	2.66	2.86	2.86	qfq	75,607,368	214,054,233	2.14%
2024-11-06	2.83	2.89	2.76	2.80	2.80	qfq	99,073,996	279,268,507	-4.76%
2024-11-05	2.66	3.03	2.65	2.94	2.94	qfq	133,947,130	386,403,000	6.91%
2024-11-04	2.97	2.99	2.65	2.75	2.75	qfq	144,261,937	409,519,088	-0.72%
2024-11-01	2.53	2.77	2.53	2.77	2.77	qfq	46,898,216	128,150,919	9.92%
2024-10-31	2.55	2.61	2.46	2.52	2.52	qfq	92,704,698	234,603,936	0.40%
2024-10-30	2.29	2.51	2.28	2.51	2.51	qfq	61,558,125	149,364,353	10.09%
2024-10-29	2.42	2.43	2.28	2.28	2.28	qfq	32,873,300	76,220,997	-5.39%
2024-10-28	2.29	2.42	2.28	2.41	2.41	qfq	33,249,883	78,439,543	4.33%
2024-10-25	2.25	2.33	2.25	2.31	2.31	qfq	24,080,861	55,389,466	2.21%
2024-10-24	2.28	2.38	2.24	2.26	2.26	qfq	29,726,306	67,531,052	-2.16%
2024-10-23	2.25	2.37	2.21	2.31	2.31	qfq	37,782,889	85,815,190	3.13%
2024-10-22	2.16	2.24	2.15	2.24	2.24	qfq	21,973,536	48,584,376	3.70%
2024-10-21	2.13	2.17	2.12	2.16	2.16	qfq	16,282,774	35,020,774	1.89%
2024-10-18	2.08	2.15	2.06	2.12	2.12	qfq	19,504,274	41,117,873	1.92%
2024-10-17	2.14	2.19	2.08	2.08	2.08	qfq	16,808,700	35,709,522	-1.89%
2024-10-16	2.09	2.17	2.08	2.12	2.12	qfq	14,421,400	30,735,663	0.00%
2024-10-15	2.16	2.17	2.12	2.12	2.12	qfq	14,692,400	31,448,467	-1.85%
2024-10-14	2.11	2.17	2.08	2.16	2.16	qfq	18,927,401	40,339,831	2.37%
2024-10-11	2.20	2.21	2.07	2.11	2.11	qfq	18,632,962	39,883,451	-4.09%
2024-10-10	2.20	2.29	2.13	2.20	2.20	qfq	24,980,900	55,379,287	-1.35%
2024-10-09	2.42	2.43	2.23	2.23	2.23	qfq	39,804,251	91,619,762	-10.08%
2024-10-08	2.57	2.57	2.31	2.48	2.48	qfq	74,414,963	181,995,979	5.98%
2024-09-30	2.20	2.34	2.18	2.34	2.34	qfq	59,159,963	134,533,489	9.86%
2024-09-27	2.01	2.14	2.01	2.13	2.13	qfq	36,178,038	75,115,875	6.50%
2024-09-26	1.97	2.01	1.95	2.00	2.00	qfq	22,120,220	43,815,212	2.04%
2024-09-25	1.92	2.05	1.91	1.96	1.96	qfq	34,378,085	68,275,636	3.16%
2024-09-24	1.82	1.91	1.82	1.90	1.90	qfq	20,647,100	38,715,787	4.40%
2024-09-23	1.80	1.86	1.78	1.82	1.82	qfq	12,562,582	22,845,351	0.55%
2024-09-20	1.82	1.83	1.78	1.81	1.81	qfq	11,127,400	20,042,214	-0.55%
2024-09-19	1.76	1.84	1.75	1.82	1.82	qfq	17,412,500	31,429,638	3.41%
2024-09-18	1.81	1.82	1.73	1.76	1.76	qfq	19,864,774	35,172,862	-3.83%
2024-09-13	1.94	1.96	1.83	1.83	1.83	qfq	28,907,360	54,277,747	-6.63%
2024-09-12	1.97	1.98	1.92	1.96	1.96	qfq	21,264,474	41,344,370	-0.51%
2024-09-11	1.94	1.97	1.91	1.97	1.97	qfq	22,055,500	43,054,121	1.55%
2024-09-10	1.94	1.97	1.89	1.94	1.94	qfq	24,753,500	47,742,826	-0.51%
2024-09-09	2.03	2.04	1.94	1.95	1.95	qfq	28,700,760	56,498,762	-2.99%
2024-09-06	2.01	2.13	1.97	2.01	2.01	qfq	51,802,200	106,038,184	-0.99%
2024-09-05	2.04	2.05	2.00	2.03	2.03	qfq	33,119,616	66,861,131	-0.98%
2024-09-04	2.07	2.11	1.99	2.05	2.05	qfq	63,572,242	129,273,503	-1.91%
2024-09-03	1.92	2.09	1.90	2.09	2.09	qfq	37,545,610	76,757,910	10.00%
2024-09-02	1.93	1.97	1.90	1.90	1.90	qfq	24,823,700	48,038,805	-1.55%
2024-08-30	1.90	1.97	1.88	1.93	1.93	qfq	37,924,100	73,219,004	0.52%
2024-08-29	1.86	1.93	1.83	1.92	1.92	qfq	31,476,900	59,373,092	1.05%
2024-08-28	1.87	1.90	1.82	1.90	1.90	qfq	27,927,172	52,184,679	0.00%
2024-08-27	1.93	2.01	1.87	1.90	1.90	qfq	40,665,552	78,336,217	-2.06%
2024-08-26	1.95	1.96	1.88	1.94	1.94	qfq	42,783,502	82,080,538	-2.02%
2024-08-23	1.89	2.02	1.85	1.98	1.98	qfq	63,009,246	121,744,542	2.06%
2024-08-22	1.90	1.94	1.85	1.94	1.94	qfq	63,379,443	119,967,320	-3.00%
2024-08-21	1.92	2.05	1.81	2.00	2.00	qfq	94,383,046	182,060,439	6.95%
2024-08-20	1.71	1.87	1.70	1.87	1.87	qfq	35,926,476	66,107,459	10.00%
2024-08-19	1.71	1.74	1.70	1.70	1.70	qfq	5,378,500	9,234,441	-0.58%
2024-08-16	1.74	1.76	1.71	1.71	1.71	qfq	6,293,000	10,880,186	-2.29%
2024-08-15	1.73	1.76	1.71	1.75	1.75	qfq	11,333,300	19,742,707	1.16%
2024-08-14	1.78	1.80	1.73	1.73	1.73	qfq	7,043,000	12,368,135	-2.81%
2024-08-13	1.75	1.79	1.72	1.78	1.78	qfq	9,627,560	16,959,004	1.14%
2024-08-12	1.76	1.80	1.74	1.76	1.76	qfq	7,285,500	12,823,204	0.00%
2024-08-09	1.78	1.80	1.75	1.76	1.76	qfq	8,977,500	15,928,555	-0.56%
2024-08-08	1.73	1.79	1.72	1.77	1.77	qfq	9,003,960	15,856,577	1.72%
2024-08-07	1.74	1.76	1.72	1.74	1.74	qfq	5,109,000	8,912,481	0.00%
2024-08-06	1.72	1.75	1.72	1.74	1.74	qfq	6,244,300	10,824,320	1.16%
2024-08-05	1.73	1.77	1.71	1.72	1.72	qfq	8,964,400	15,589,051	-0.58%
2024-08-02	1.74	1.78	1.73	1.73	1.73	qfq	6,569,796	11,517,838	-1.14%
2024-08-01	1.75	1.78	1.74	1.75	1.75	qfq	11,574,820	20,344,897	-0.57%
2024-07-31	1.67	1.76	1.66	1.76	1.76	qfq	11,648,400	20,034,499	5.39%
2024-07-30	1.63	1.67	1.63	1.67	1.67	qfq	8,243,600	13,672,053	1.83%
2024-07-29	1.63	1.66	1.61	1.64	1.64	qfq	6,248,748	10,226,062	0.61%
2024-07-26	1.60	1.63	1.60	1.63	1.63	qfq	6,537,500	10,568,791	1.88%
2024-07-25	1.57	1.62	1.55	1.60	1.60	qfq	5,629,104	8,950,331	0.63%
2024-07-24	1.61	1.62	1.57	1.59	1.59	qfq	8,142,700	12,982,580	-1.24%
2024-07-23	1.63	1.67	1.60	1.61	1.61	qfq	8,087,700	13,249,634	-0.62%
2024-07-22	1.62	1.64	1.61	1.62	1.62	qfq	5,139,302	8,360,364	-0.61%
2024-07-19	1.63	1.65	1.61	1.63	1.63	qfq	5,897,800	9,592,547	0.00%
2024-07-18	1.66	1.67	1.61	1.63	1.63	qfq	10,219,002	16,621,138	-1.81%
2024-07-17	1.69	1.70	1.64	1.66	1.66	qfq	5,682,300	9,453,610	-1.19%
2024-07-16	1.69	1.70	1.67	1.68	1.68	qfq	6,229,300	10,468,515	-0.59%
2024-07-15	1.74	1.75	1.68	1.69	1.69	qfq	7,615,600	12,955,003	-3.43%
2024-07-12	1.75	1.79	1.73	1.75	1.75	qfq	9,633,800	16,948,867	0.00%
2024-07-11	1.66	1.77	1.66	1.75	1.75	qfq	18,435,100	31,853,049	6.71%
2024-07-10	1.66	1.69	1.64	1.64	1.64	qfq	10,838,612	17,998,312	-2.96%
2024-07-09	1.73	1.83	1.66	1.69	1.69	qfq	17,581,014	29,959,705	1.81%
2024-07-08	1.72	1.77	1.66	1.66	1.66	qfq	6,876,300	11,588,920	-3.49%
2024-07-05	1.68	1.73	1.66	1.72	1.72	qfq	5,945,700	10,170,813	1.78%
2024-07-04	1.78	1.79	1.68	1.69	1.69	qfq	8,134,902	13,940,015	-4.52%
2024-07-03	1.75	1.82	1.74	1.77	1.77	qfq	10,732,800	19,179,878	1.14%
2024-07-02	1.70	1.76	1.69	1.75	1.75	qfq	11,897,200	20,736,892	2.34%
2024-07-01	1.66	1.71	1.64	1.71	1.71	qfq	6,762,612	11,343,759	3.01%
2024-06-28	1.67	1.71	1.66	1.66	1.66	qfq	8,123,100	13,699,137	-1.19%
2024-06-27	1.73	1.75	1.68	1.68	1.68	qfq	7,175,400	12,282,936	-2.89%
2024-06-26	1.68	1.74	1.64	1.73	1.73	qfq	9,793,900	16,556,335	3.59%
2024-06-25	1.64	1.71	1.64	1.67	1.67	qfq	10,496,040	17,676,549	1.21%
2024-06-24	1.73	1.75	1.64	1.65	1.65	qfq	15,265,100	25,608,642	-6.25%
2024-06-21	1.76	1.80	1.74	1.76	1.76	qfq	5,540,700	9,813,321	0.00%
2024-06-20	1.84	1.84	1.76	1.76	1.76	qfq	9,388,100	16,729,469	-3.30%
2024-06-19	1.88	1.89	1.81	1.82	1.82	qfq	9,627,799	17,744,372	-2.67%
2024-06-18	1.80	1.89	1.80	1.87	1.87	qfq	9,137,600	16,901,425	3.31%
2024-06-17	1.87	1.88	1.81	1.81	1.81	qfq	8,211,360	15,021,598	-3.21%
2024-06-14	1.89	1.90	1.86	1.87	1.87	qfq	6,330,800	11,880,616	-1.58%
2024-06-13	1.95	1.96	1.88	1.90	1.90	qfq	7,332,300	14,020,257	-2.06%
2024-06-12	1.92	1.95	1.92	1.94	1.94	qfq	8,749,900	16,934,225	1.04%
2024-06-11	1.89	1.94	1.84	1.92	1.92	qfq	16,477,400	31,200,951	2.13%
2024-06-07	1.80	1.89	1.80	1.88	1.88	qfq	18,544,060	34,338,939	5.62%
2024-06-06	1.88	1.93	1.74	1.78	1.78	qfq	25,382,526	45,721,365	-5.82%
2024-06-05	1.96	1.96	1.89	1.89	1.89	qfq	12,041,700	23,028,933	-4.06%
2024-06-04	2.02	2.03	1.93	1.97	1.97	qfq	16,571,101	32,503,047	-3.90%
2024-06-03	2.11	2.12	2.02	2.05	2.05	qfq	12,257,400	25,213,882	-3.76%
2024-05-31	2.15	2.16	2.12	2.13	2.13	qfq	9,771,400	20,859,210	-1.39%
2024-05-30	2.17	2.21	2.14	2.16	2.16	qfq	9,596,102	20,893,242	-0.46%
2024-05-29	2.14	2.19	2.12	2.17	2.17	qfq	8,037,902	17,351,915	1.88%
2024-05-28	2.18	2.19	2.13	2.13	2.13	qfq	6,764,800	14,582,575	-1.84%
2024-05-27	2.17	2.18	2.13	2.17	2.17	qfq	8,940,000	19,253,092	0.00%
2024-05-24	2.19	2.22	2.15	2.17	2.17	qfq	8,478,746	18,578,128	-0.46%
2024-05-23	2.25	2.25	2.16	2.18	2.18	qfq	11,493,000	25,212,567	-3.54%
2024-05-22	2.26	2.30	2.25	2.26	2.26	qfq	9,461,161	21,422,476	-0.88%
2024-05-21	2.35	2.36	2.26	2.28	2.28	qfq	14,683,961	33,590,562	-3.39%
2024-05-20	2.36	2.39	2.34	2.36	2.36	qfq	16,515,400	39,047,098	0.85%
2024-05-17	2.33	2.37	2.30	2.34	2.34	qfq	13,015,100	30,412,972	0.86%
2024-05-16	2.32	2.37	2.31	2.32	2.32	qfq	13,464,600	31,462,884	0.87%
2024-05-15	2.29	2.35	2.27	2.30	2.30	qfq	16,468,000	38,058,892	0.44%
2024-05-14	2.29	2.35	2.28	2.29	2.29	qfq	15,245,900	35,215,195	-0.43%
2024-05-13	2.37	2.37	2.29	2.30	2.30	qfq	20,041,126	46,458,639	-3.77%
2024-05-10	2.44	2.47	2.38	2.39	2.39	qfq	19,512,900	46,938,743	-2.85%
2024-05-09	2.48	2.52	2.45	2.46	2.46	qfq	23,202,422	57,416,104	-1.60%
2024-05-08	2.47	2.55	2.46	2.50	2.50	qfq	36,216,680	90,806,644	-1.57%
2024-05-07	2.39	2.63	2.35	2.54	2.54	qfq	60,529,864	150,995,586	5.83%
2024-05-06	2.31	2.43	2.27	2.40	2.40	qfq	39,989,728	94,054,430	3.45%
2024-04-30	2.27	2.40	2.26	2.32	2.32	qfq	38,594,792	90,190,822	1.31%
2024-04-29	2.19	2.33	2.15	2.29	2.29	qfq	51,139,913	114,966,871	0.44%
2024-04-26	2.26	2.36	2.15	2.28	2.28	qfq	58,428,631	130,437,171	2.70%
2024-04-25	2.04	2.22	2.04	2.22	2.22	qfq	12,628,700	27,776,850	9.90%
2024-04-24	1.99	2.04	1.98	2.02	2.02	qfq	10,452,000	21,091,165	2.02%
2024-04-23	1.97	2.01	1.95	1.98	1.98	qfq	14,109,360	27,972,523	0.51%
2024-04-22	2.04	2.05	1.95	1.97	1.97	qfq	14,333,000	28,446,501	-3.90%
2024-04-19	2.06	2.14	2.03	2.05	2.05	qfq	18,109,500	37,726,866	0.00%
2024-04-18	2.14	2.15	2.04	2.05	2.05	qfq	20,789,700	43,348,400	-3.76%
2024-04-17	1.91	2.14	1.89	2.13	2.13	qfq	38,456,009	79,634,636	3.90%
2024-04-16	2.15	2.17	2.05	2.05	2.05	qfq	10,869,800	22,427,270	-10.09%
2024-04-15	2.49	2.50	2.28	2.28	2.28	qfq	28,815,100	66,717,755	-9.88%
2024-04-12	2.52	2.60	2.45	2.53	2.53	qfq	22,801,812	57,458,167	-0.39%
2024-04-11	2.52	2.64	2.45	2.54	2.54	qfq	25,804,485	65,634,639	1.20%
2024-04-10	2.60	2.63	2.49	2.51	2.51	qfq	25,861,173	65,598,730	-3.83%
2024-04-09	2.57	2.64	2.55	2.61	2.61	qfq	31,462,160	81,779,261	1.56%
2024-04-08	2.64	2.66	2.56	2.57	2.57	qfq	45,785,513	119,098,103	-4.10%
2024-04-03	2.62	2.80	2.53	2.68	2.68	qfq	88,263,958	231,334,368	1.13%
2024-04-02	2.40	2.65	2.39	2.65	2.65	qfq	55,890,877	146,580,073	9.96%
2024-04-01	2.35	2.43	2.34	2.41	2.41	qfq	13,427,671	32,174,541	2.99%
2024-03-29	2.33	2.38	2.31	2.34	2.34	qfq	8,586,100	20,105,835	0.43%
2024-03-28	2.25	2.34	2.24	2.33	2.33	qfq	9,622,413	22,227,437	3.56%
2024-03-27	2.32	2.34	2.25	2.25	2.25	qfq	7,234,200	16,566,733	-2.60%
2024-03-26	2.29	2.35	2.27	2.31	2.31	qfq	10,484,700	24,218,414	0.87%
2024-03-25	2.36	2.39	2.28	2.29	2.29	qfq	10,410,600	24,329,271	-3.38%
2024-03-22	2.43	2.44	2.35	2.37	2.37	qfq	14,391,000	34,232,299	-2.47%
2024-03-21	2.42	2.45	2.37	2.43	2.43	qfq	18,556,400	44,850,120	1.67%
2024-03-20	2.35	2.41	2.34	2.39	2.39	qfq	18,474,521	43,924,737	2.14%
2024-03-19	2.33	2.39	2.31	2.34	2.34	qfq	19,204,544	45,194,786	0.86%
2024-03-18	2.27	2.32	2.27	2.32	2.32	qfq	17,467,700	40,096,237	2.20%
2024-03-15	2.20	2.28	2.17	2.27	2.27	qfq	17,883,162	40,006,576	3.65%
2024-03-14	2.21	2.24	2.16	2.19	2.19	qfq	12,185,900	26,847,616	-0.90%
2024-03-13	2.25	2.27	2.19	2.21	2.21	qfq	11,696,600	26,008,062	-1.78%
2024-03-12	2.20	2.26	2.17	2.25	2.25	qfq	20,165,608	44,618,818	2.27%
2024-03-11	2.16	2.20	2.13	2.20	2.20	qfq	13,506,100	29,349,894	2.33%
2024-03-08	2.20	2.20	2.12	2.15	2.15	qfq	14,175,000	30,333,920	-1.38%
2024-03-07	2.13	2.23	2.12	2.18	2.18	qfq	19,373,269	42,243,760	2.83%
2024-03-06	2.12	2.14	2.08	2.12	2.12	qfq	9,289,475	19,691,947	0.47%
2024-03-05	2.17	2.17	2.10	2.11	2.11	qfq	13,007,899	27,669,045	-2.76%
2024-03-04	2.20	2.21	2.13	2.17	2.17	qfq	12,124,505	26,250,832	-0.91%
2024-03-01	2.24	2.24	2.16	2.19	2.19	qfq	14,700,826	32,225,335	-1.35%
2024-02-29	2.14	2.22	2.07	2.22	2.22	qfq	20,724,402	45,268,627	3.26%
2024-02-28	2.38	2.41	2.14	2.15	2.15	qfq	36,366,400	83,327,667	-9.66%
2024-02-27	2.31	2.40	2.29	2.38	2.38	qfq	23,512,839	55,478,273	2.59%
2024-02-26	2.31	2.35	2.21	2.32	2.32	qfq	35,477,477	80,971,502	2.65%
2024-02-23	2.09	2.26	2.09	2.26	2.26	qfq	38,128,244	83,572,820	10.24%
2024-02-22	2.04	2.07	2.01	2.05	2.05	qfq	16,528,560	33,691,794	1.99%
2024-02-21	1.91	2.06	1.88	2.01	2.01	qfq	22,486,083	44,858,118	5.24%
2024-02-20	1.90	1.92	1.83	1.91	1.91	qfq	16,394,367	30,899,475	0.53%
2024-02-19	1.76	1.90	1.76	1.90	1.90	qfq	28,567,090	52,579,996	8.57%
2024-02-08	1.67	1.76	1.50	1.75	1.75	qfq	42,368,369	68,445,570	4.79%
2024-02-07	1.84	1.85	1.67	1.67	1.67	qfq	33,075,015	56,486,003	-10.22%
2024-02-06	1.79	1.95	1.77	1.86	1.86	qfq	32,757,240	59,395,910	-5.58%
2024-02-05	2.18	2.20	1.97	1.97	1.97	qfq	17,732,846	35,561,448	-10.05%
2024-02-02	2.33	2.39	2.09	2.19	2.19	qfq	15,933,061	35,978,827	-5.60%
2024-02-01	2.41	2.42	2.30	2.32	2.32	qfq	12,542,520	29,473,671	-4.13%
2024-01-31	2.59	2.60	2.41	2.42	2.42	qfq	13,439,700	33,368,940	-6.56%
2024-01-30	2.70	2.71	2.58	2.59	2.59	qfq	10,448,600	27,659,877	-4.43%
2024-01-29	2.86	2.88	2.70	2.71	2.71	qfq	13,132,900	36,137,928	-5.24%
2024-01-26	2.78	2.91	2.78	2.86	2.86	qfq	9,848,593	28,255,211	2.51%
2024-01-25	2.70	2.80	2.70	2.79	2.79	qfq	8,951,000	24,542,494	4.10%
2024-01-24	2.68	2.74	2.58	2.68	2.68	qfq	10,106,007	26,872,821	0.00%
2024-01-23	2.68	2.72	2.59	2.68	2.68	qfq	12,113,900	32,142,205	-1.47%
2024-01-22	2.93	2.93	2.71	2.72	2.72	qfq	11,744,714	33,200,112	-7.48%
2024-01-19	2.97	3.01	2.92	2.94	2.94	qfq	8,632,402	25,558,274	-1.34%
2024-01-18	3.00	3.01	2.88	2.98	2.98	qfq	18,566,602	54,552,987	-2.61%
2024-01-17	3.08	3.10	3.02	3.06	3.06	qfq	10,983,420	33,598,905	-0.97%
2024-01-16	3.10	3.10	3.04	3.09	3.09	qfq	7,396,000	22,693,918	0.00%
2024-01-15	3.09	3.12	3.06	3.09	3.09	qfq	7,137,100	22,054,189	0.00%
2024-01-12	3.07	3.14	3.07	3.09	3.09	qfq	9,975,573	31,019,858	0.65%
2024-01-11	3.10	3.10	3.04	3.07	3.07	qfq	10,160,000	31,236,068	0.33%
2024-01-10	3.07	3.10	3.02	3.06	3.06	qfq	7,393,000	22,681,259	0.00%
2024-01-09	3.06	3.08	3.00	3.06	3.06	qfq	6,638,830	20,242,558	0.99%
2024-01-08	3.06	3.09	3.02	3.03	3.03	qfq	6,753,030	20,602,947	-1.30%
2024-01-05	3.11	3.13	3.06	3.07	3.07	qfq	6,770,040	20,940,052	-1.29%
2024-01-04	3.10	3.14	3.08	3.11	3.11	qfq	7,545,500	23,423,227	0.32%
2024-01-03	3.09	3.12	3.07	3.10	3.10	qfq	7,202,500	22,316,311	0.32%
2024-01-02	3.03	3.10	3.03	3.09	3.09	qfq	7,526,702	23,175,255	1.98%
2023-12-29	2.98	3.04	2.98	3.03	3.03	qfq	5,971,760	18,010,695	1.34%
2023-12-28	2.90	3.00	2.89	2.99	2.99	qfq	5,905,000	17,489,005	2.40%
2023-12-27	2.91	2.94	2.87	2.92	2.92	qfq	5,004,200	14,540,924	0.00%
2023-12-26	2.93	2.97	2.91	2.92	2.92	qfq	5,030,600	14,777,316	0.00%
2023-12-25	2.98	2.98	2.90	2.92	2.92	qfq	6,010,000	17,572,997	-1.68%
2023-12-22	2.99	3.00	2.94	2.97	2.97	qfq	4,820,900	14,287,895	-0.34%
2023-12-21	2.95	2.99	2.91	2.98	2.98	qfq	5,680,228	16,769,935	1.02%
2023-12-20	2.97	3.02	2.95	2.95	2.95	qfq	5,911,300	17,655,479	-0.34%
2023-12-19	2.97	2.98	2.92	2.96	2.96	qfq	4,947,660	14,609,998	0.34%
2023-12-18	3.00	3.01	2.94	2.95	2.95	qfq	7,671,300	22,719,613	-1.67%
2023-12-15	3.01	3.04	2.99	3.00	3.00	qfq	6,387,000	19,243,743	-0.33%
2023-12-14	3.01	3.03	2.99	3.01	3.01	qfq	4,824,630	14,533,330	0.00%
2023-12-13	3.03	3.04	3.00	3.01	3.01	qfq	4,537,800	13,676,567	-0.66%
2023-12-12	3.06	3.07	3.01	3.03	3.03	qfq	5,119,200	15,482,506	-0.66%
2023-12-11	2.98	3.06	2.97	3.05	3.05	qfq	8,985,900	27,106,043	2.01%
2023-12-08	3.09	3.11	2.98	2.99	2.99	qfq	11,056,600	33,564,951	-3.24%
2023-12-07	3.14	3.14	3.07	3.09	3.09	qfq	7,043,100	21,772,651	-0.64%
2023-12-06	3.07	3.16	3.06	3.11	3.11	qfq	8,149,926	25,454,194	1.30%
2023-12-05	3.10	3.13	3.06	3.07	3.07	qfq	5,156,000	15,955,676	-1.29%
2023-12-04	3.10	3.13	3.09	3.11	3.11	qfq	7,020,200	21,853,839	0.32%
2023-12-01	3.09	3.11	3.06	3.10	3.10	qfq	5,062,000	15,645,106	0.32%
2023-11-30	3.12	3.13	3.06	3.09	3.09	qfq	7,620,006	23,554,936	-0.96%
2023-11-29	3.17	3.19	3.12	3.12	3.12	qfq	6,363,000	20,008,465	-2.19%
2023-11-28	3.15	3.19	3.12	3.19	3.19	qfq	9,313,323	29,526,495	1.27%
2023-11-27	3.12	3.16	3.11	3.15	3.15	qfq	8,263,528	25,990,652	0.64%
2023-11-24	3.14	3.16	3.12	3.13	3.13	qfq	6,197,300	19,431,572	0.00%
2023-11-23	3.12	3.15	3.11	3.13	3.13	qfq	4,290,220	13,422,672	0.32%
2023-11-22	3.15	3.16	3.12	3.12	3.12	qfq	6,155,900	19,311,570	0.00%
2023-11-21	3.16	3.17	3.12	3.12	3.12	qfq	5,134,400	16,154,265	-0.95%
2023-11-20	3.15	3.17	3.13	3.15	3.15	qfq	4,693,500	14,793,000	0.00%
2023-11-17	3.12	3.15	3.10	3.15	3.15	qfq	4,906,300	15,371,452	0.96%
2023-11-16	3.15	3.16	3.11	3.12	3.12	qfq	5,834,800	18,246,464	-0.64%
2023-11-15	3.14	3.17	3.12	3.14	3.14	qfq	8,010,560	25,200,602	0.64%
2023-11-14	3.14	3.15	3.10	3.12	3.12	qfq	6,236,235	19,453,617	-0.64%
2023-11-13	3.10	3.14	3.08	3.14	3.14	qfq	6,833,000	21,298,286	1.29%
2023-11-10	3.09	3.12	3.06	3.10	3.10	qfq	5,367,800	16,627,125	0.32%
2023-11-09	3.11	3.12	3.07	3.09	3.09	qfq	10,105,474	31,326,319	-0.32%
2023-11-08	3.12	3.14	3.09	3.10	3.10	qfq	6,122,189	19,035,128	-1.27%
2023-11-07	3.12	3.15	3.09	3.14	3.14	qfq	7,606,450	23,770,766	0.32%
2023-11-06	3.14	3.18	3.12	3.13	3.13	qfq	8,886,278	27,955,219	-0.32%
2023-11-03	3.13	3.16	3.12	3.14	3.14	qfq	6,526,304	20,519,242	0.32%
2023-11-02	3.15	3.16	3.12	3.13	3.13	qfq	9,309,600	29,198,968	-0.95%
2023-11-01	3.11	3.16	3.10	3.16	3.16	qfq	12,044,252	37,814,142	1.61%
2023-10-31	3.08	3.12	3.07	3.11	3.11	qfq	11,069,100	34,288,283	1.30%
2023-10-30	3.01	3.08	2.99	3.07	3.07	qfq	9,486,918	29,058,772	1.99%
2023-10-27	2.95	3.02	2.93	3.01	3.01	qfq	8,750,068	26,185,969	2.73%
2023-10-26	2.94	2.96	2.92	2.93	2.93	qfq	4,578,000	13,437,173	-1.01%
2023-10-25	2.88	2.97	2.88	2.96	2.96	qfq	6,013,700	17,740,316	2.42%
2023-10-24	2.80	2.89	2.78	2.89	2.89	qfq	7,273,020	20,671,964	3.58%
2023-10-23	2.86	2.86	2.77	2.79	2.79	qfq	6,081,663	17,095,323	-2.45%
2023-10-20	2.87	2.91	2.86	2.86	2.86	qfq	3,595,600	10,349,214	-0.69%
2023-10-19	2.88	2.94	2.86	2.88	2.88	qfq	5,019,100	14,539,959	0.00%
2023-10-18	2.95	2.96	2.88	2.88	2.88	qfq	4,963,200	14,421,348	-2.04%
2023-10-17	2.97	2.98	2.94	2.94	2.94	qfq	4,341,428	12,830,149	-0.34%
2023-10-16	2.99	2.99	2.93	2.95	2.95	qfq	6,795,900	20,052,298	-1.01%
2023-10-13	3.02	3.02	2.98	2.98	2.98	qfq	4,464,200	13,347,291	-1.65%
2023-10-12	3.00	3.03	2.98	3.03	3.03	qfq	6,345,922	19,071,713	1.68%
2023-10-11	2.99	3.01	2.97	2.98	2.98	qfq	4,932,500	14,744,890	0.00%
2023-10-10	2.97	3.02	2.96	2.98	2.98	qfq	4,871,900	14,536,479	0.34%
2023-10-09	3.01	3.01	2.95	2.97	2.97	qfq	5,894,600	17,483,605	-1.00%
2023-09-28	2.99	3.03	2.99	3.00	3.00	qfq	5,007,500	15,056,827	0.67%
2023-09-27	3.00	3.01	2.97	2.98	2.98	qfq	5,531,922	16,542,350	-0.67%
2023-09-26	3.05	3.06	3.00	3.00	3.00	qfq	6,394,302	19,324,645	-2.28%
2023-09-25	3.09	3.11	3.05	3.07	3.07	qfq	5,353,500	16,436,037	-0.65%
2023-09-22	3.09	3.11	3.06	3.09	3.09	qfq	8,411,200	25,895,044	0.00%
2023-09-21	3.12	3.15	3.08	3.09	3.09	qfq	8,757,500	27,206,125	-1.90%
2023-09-20	3.20	3.21	3.13	3.15	3.15	qfq	14,538,366	45,986,572	-0.32%
2023-09-19	3.13	3.18	3.10	3.16	3.16	qfq	11,671,000	36,731,735	1.28%
2023-09-18	3.12	3.14	3.08	3.12	3.12	qfq	6,454,400	20,114,675	0.00%
2023-09-15	3.12	3.14	3.10	3.12	3.12	qfq	5,963,500	18,595,375	-0.32%
2023-09-14	3.16	3.16	3.11	3.13	3.13	qfq	7,035,900	21,977,388	-0.32%
2023-09-13	3.16	3.19	3.12	3.14	3.14	qfq	9,811,700	30,961,257	-0.95%
2023-09-12	3.11	3.18	3.10	3.17	3.17	qfq	14,801,610	46,641,475	1.93%
2023-09-11	3.07	3.17	3.04	3.11	3.11	qfq	11,759,600	36,551,261	1.97%
2023-09-08	3.04	3.08	3.04	3.05	3.05	qfq	4,723,400	14,433,715	-0.65%
2023-09-07	3.11	3.12	3.05	3.07	3.07	qfq	7,104,000	21,860,505	-1.29%
2023-09-06	3.09	3.12	3.08	3.11	3.11	qfq	6,202,500	19,230,543	0.65%
2023-09-05	3.12	3.15	3.07	3.09	3.09	qfq	9,200,022	28,495,308	-1.28%
2023-09-04	3.03	3.13	2.98	3.13	3.13	qfq	13,106,620	40,500,424	3.30%
2023-09-01	3.00	3.03	2.97	3.03	3.03	qfq	6,235,300	18,771,926	1.00%
2023-08-31	3.02	3.02	2.97	3.00	3.00	qfq	7,518,475	22,492,080	-0.99%
2023-08-30	3.02	3.06	3.02	3.03	3.03	qfq	6,282,700	19,095,878	0.00%
2023-08-29	3.05	3.06	3.01	3.03	3.03	qfq	7,170,526	21,755,689	0.33%
2023-08-28	3.06	3.10	3.01	3.02	3.02	qfq	14,060,826	42,946,206	2.72%
2023-08-25	2.97	3.05	2.93	2.94	2.94	qfq	11,087,483	33,273,830	-0.34%
2023-08-24	2.98	2.99	2.91	2.95	2.95	qfq	4,562,400	13,467,289	0.34%
2023-08-23	2.97	2.99	2.94	2.94	2.94	qfq	5,580,224	16,531,471	-1.67%
2023-08-22	3.01	3.04	2.94	2.99	2.99	qfq	8,985,112	26,790,454	-0.66%
2023-08-21	3.05	3.08	3.00	3.01	3.01	qfq	5,405,200	16,411,333	-1.31%
2023-08-18	3.11	3.13	3.04	3.05	3.05	qfq	5,362,200	16,520,889	-1.93%
2023-08-17	3.06	3.11	3.00	3.11	3.11	qfq	8,245,713	25,320,746	2.30%
2023-08-16	3.02	3.07	3.01	3.04	3.04	qfq	5,602,900	17,069,975	0.00%
2023-08-15	3.07	3.08	3.02	3.04	3.04	qfq	5,657,900	17,213,421	-1.30%
2023-08-14	3.06	3.08	3.01	3.08	3.08	qfq	7,858,800	23,909,151	0.65%
2023-08-11	3.14	3.15	3.05	3.06	3.06	qfq	8,733,967	26,963,477	-2.55%
2023-08-10	3.10	3.15	3.09	3.14	3.14	qfq	6,213,900	19,485,842	1.62%
2023-08-09	3.13	3.13	3.08	3.09	3.09	qfq	5,581,600	17,326,054	-1.28%
2023-08-08	3.15	3.16	3.11	3.13	3.13	qfq	4,609,800	14,430,555	-0.32%
2023-08-07	3.14	3.16	3.12	3.14	3.14	qfq	8,538,600	26,800,546	-0.32%
2023-08-04	3.19	3.21	3.14	3.15	3.15	qfq	9,248,626	29,298,096	-1.56%
2023-08-03	3.21	3.21	3.16	3.20	3.20	qfq	6,414,630	20,419,286	-0.31%
2023-08-02	3.17	3.24	3.17	3.21	3.21	qfq	12,851,628	41,215,055	0.63%
2023-08-01	3.18	3.20	3.16	3.19	3.19	qfq	8,755,549	27,815,531	0.00%
2023-07-31	3.13	3.19	3.13	3.19	3.19	qfq	15,129,567	48,010,324	1.92%
2023-07-28	3.11	3.14	3.07	3.13	3.13	qfq	13,077,046	40,697,698	0.32%
2023-07-27	3.13	3.19	3.11	3.12	3.12	qfq	22,347,446	70,124,784	0.32%
2023-07-26	3.03	3.13	3.03	3.11	3.11	qfq	18,417,507	56,788,219	2.64%
2023-07-25	2.97	3.03	2.97	3.03	3.03	qfq	10,907,215	32,879,740	2.36%
2023-07-24	2.98	2.99	2.95	2.96	2.96	qfq	5,486,860	16,266,647	-1.33%
2023-07-21	2.97	3.00	2.95	3.00	3.00	qfq	5,629,060	16,796,127	1.35%
2023-07-20	2.99	3.00	2.96	2.96	2.96	qfq	4,446,094	13,249,576	-0.67%
2023-07-19	2.98	3.00	2.96	2.98	2.98	qfq	4,340,474	12,924,468	0.00%
2023-07-18	2.93	3.02	2.91	2.98	2.98	qfq	7,681,400	22,789,155	1.71%