SECURITY DETAIL · RAW DATA

中南股份000717.SZ

ASZSECNYSTOCK

最近收盘价2.162026-07-17

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）17,572,500

成交额（元）38,297,264

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

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

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.17	2.23	2.14	2.16	2.16	qfq	17,572,500	38,297,264	-0.92%
2026-07-16	2.18	2.20	2.12	2.18	2.18	qfq	17,914,401	38,744,140	0.93%
2026-07-15	2.10	2.19	2.10	2.16	2.16	qfq	20,908,280	45,140,901	2.37%
2026-07-14	2.07	2.12	2.05	2.11	2.11	qfq	14,431,722	30,190,709	1.93%
2026-07-13	2.10	2.12	2.04	2.07	2.07	qfq	15,464,800	32,066,791	-1.90%
2026-07-10	2.05	2.15	2.02	2.11	2.11	qfq	20,745,920	43,502,636	2.43%
2026-07-09	2.06	2.10	2.04	2.06	2.06	qfq	15,666,839	32,319,211	0.00%
2026-07-08	2.06	2.10	2.03	2.06	2.06	qfq	15,500,418	32,032,977	-0.96%
2026-07-07	2.14	2.15	2.06	2.08	2.08	qfq	16,063,887	33,610,543	-3.70%
2026-07-06	2.19	2.21	2.13	2.16	2.16	qfq	16,821,005	36,392,516	-1.82%
2026-07-03	2.27	2.31	2.19	2.20	2.20	qfq	27,149,200	60,680,179	-2.65%
2026-07-02	2.17	2.33	2.15	2.26	2.26	qfq	52,752,906	119,867,173	4.63%
2026-07-01	2.00	2.20	2.00	2.16	2.16	qfq	43,765,295	92,950,689	7.46%
2026-06-30	2.00	2.03	1.97	2.01	2.01	qfq	16,162,222	32,310,484	0.50%
2026-06-29	1.96	2.02	1.92	2.00	2.00	qfq	27,295,421	54,175,236	2.04%
2026-06-26	2.00	2.01	1.96	1.96	1.96	qfq	17,047,401	33,757,715	-2.49%
2026-06-25	2.01	2.03	1.98	2.01	2.01	qfq	18,311,497	36,675,043	-0.99%
2026-06-24	2.07	2.08	2.00	2.03	2.03	qfq	20,449,048	41,479,434	-1.93%
2026-06-23	2.08	2.14	2.06	2.07	2.07	qfq	21,641,800	45,495,746	-0.48%
2026-06-22	2.08	2.10	2.02	2.08	2.08	qfq	19,491,448	40,079,216	-0.48%
2026-06-18	2.08	2.11	2.05	2.09	2.09	qfq	11,384,400	23,726,452	0.00%
2026-06-17	2.14	2.14	2.07	2.09	2.09	qfq	17,162,900	35,910,523	-2.34%
2026-06-16	2.15	2.16	2.12	2.14	2.14	qfq	12,803,853	27,306,701	-0.93%
2026-06-15	2.18	2.23	2.14	2.16	2.16	qfq	19,941,900	43,582,497	-0.46%
2026-06-12	2.09	2.20	2.08	2.17	2.17	qfq	25,259,601	54,164,087	3.83%
2026-06-11	2.09	2.11	2.06	2.09	2.09	qfq	13,983,801	29,097,276	-0.48%
2026-06-10	2.10	2.12	2.06	2.10	2.10	qfq	17,925,600	37,320,290	-0.94%
2026-06-09	2.14	2.15	2.10	2.12	2.12	qfq	13,977,000	29,545,937	-0.47%
2026-06-08	2.16	2.19	2.11	2.13	2.13	qfq	16,352,101	35,188,754	-2.29%
2026-06-05	2.17	2.22	2.17	2.18	2.18	qfq	14,862,700	32,609,666	0.46%
2026-06-04	2.21	2.23	2.16	2.17	2.17	qfq	16,705,200	36,501,805	-1.81%
2026-06-03	2.25	2.25	2.20	2.21	2.21	qfq	15,692,199	34,818,126	-2.21%
2026-06-02	2.29	2.31	2.24	2.26	2.26	qfq	17,567,200	39,817,144	-1.31%
2026-06-01	2.23	2.30	2.19	2.29	2.29	qfq	22,546,778	51,117,950	2.69%
2026-05-29	2.21	2.29	2.20	2.23	2.23	qfq	23,283,365	52,361,222	0.90%
2026-05-28	2.18	2.24	2.17	2.21	2.21	qfq	15,377,210	33,964,064	1.38%
2026-05-27	2.24	2.26	2.16	2.18	2.18	qfq	19,683,685	43,360,602	-3.11%
2026-05-26	2.26	2.27	2.23	2.25	2.25	qfq	17,065,900	38,337,279	-0.88%
2026-05-25	2.23	2.28	2.23	2.27	2.27	qfq	15,177,901	34,317,914	0.89%
2026-05-22	2.26	2.27	2.22	2.25	2.25	qfq	18,712,000	41,847,396	-0.88%
2026-05-21	2.29	2.31	2.25	2.27	2.27	qfq	14,408,901	32,921,087	-1.30%
2026-05-20	2.35	2.35	2.27	2.30	2.30	qfq	18,023,811	41,361,464	-2.13%
2026-05-19	2.35	2.37	2.32	2.35	2.35	qfq	12,620,300	29,586,208	0.00%
2026-05-18	2.33	2.36	2.28	2.35	2.35	qfq	18,888,767	43,783,035	0.86%
2026-05-15	2.41	2.41	2.32	2.33	2.33	qfq	25,677,685	60,745,428	-2.92%
2026-05-14	2.44	2.44	2.39	2.40	2.40	qfq	21,763,000	52,479,670	-1.64%
2026-05-13	2.44	2.44	2.42	2.44	2.44	qfq	16,047,500	38,986,397	0.00%
2026-05-12	2.47	2.48	2.43	2.44	2.44	qfq	23,541,200	57,586,401	-1.21%
2026-05-11	2.49	2.50	2.46	2.47	2.47	qfq	21,937,500	54,309,568	-0.80%
2026-05-08	2.48	2.50	2.46	2.49	2.49	qfq	16,690,112	41,386,480	0.81%
2026-05-07	2.49	2.51	2.46	2.47	2.47	qfq	19,560,221	48,565,284	-0.80%
2026-05-06	2.48	2.50	2.47	2.49	2.49	qfq	18,297,300	45,485,303	0.40%
2026-04-30	2.49	2.51	2.46	2.48	2.48	qfq	20,639,100	51,273,267	-0.40%
2026-04-29	2.47	2.51	2.46	2.49	2.49	qfq	21,007,300	52,348,481	0.81%
2026-04-28	2.43	2.47	2.43	2.47	2.47	qfq	20,557,800	50,540,118	1.23%
2026-04-27	2.42	2.45	2.39	2.44	2.44	qfq	17,039,700	41,237,475	0.41%
2026-04-24	2.40	2.45	2.40	2.43	2.43	qfq	18,207,001	44,192,526	0.83%
2026-04-23	2.42	2.43	2.38	2.41	2.41	qfq	15,764,008	37,900,917	-0.41%
2026-04-22	2.43	2.44	2.41	2.42	2.42	qfq	12,721,945	30,790,982	-0.82%
2026-04-21	2.43	2.45	2.42	2.44	2.44	qfq	11,836,400	28,806,748	0.41%
2026-04-20	2.43	2.45	2.41	2.43	2.43	qfq	12,769,201	31,057,765	0.00%
2026-04-17	2.46	2.46	2.42	2.43	2.43	qfq	14,413,050	35,082,118	-1.22%
2026-04-16	2.44	2.47	2.43	2.46	2.46	qfq	16,929,002	41,430,630	0.82%
2026-04-15	2.48	2.48	2.43	2.44	2.44	qfq	13,571,800	33,229,323	-1.21%
2026-04-14	2.47	2.48	2.42	2.47	2.47	qfq	19,977,300	48,869,204	0.00%
2026-04-13	2.43	2.47	2.42	2.47	2.47	qfq	18,009,702	44,160,007	1.23%
2026-04-10	2.44	2.47	2.43	2.44	2.44	qfq	15,990,754	39,156,905	0.83%
2026-04-09	2.47	2.48	2.42	2.42	2.42	qfq	21,938,800	53,583,652	-2.42%
2026-04-08	2.45	2.48	2.44	2.48	2.48	qfq	27,127,189	66,815,284	2.48%
2026-04-07	2.38	2.42	2.37	2.42	2.42	qfq	19,365,508	46,485,916	1.68%
2026-04-03	2.43	2.44	2.37	2.38	2.38	qfq	23,072,302	55,101,426	-2.06%
2026-04-02	2.49	2.49	2.42	2.43	2.43	qfq	26,360,748	64,557,871	-2.41%
2026-04-01	2.52	2.54	2.48	2.49	2.49	qfq	26,206,200	65,472,870	0.00%
2026-03-31	2.52	2.57	2.48	2.49	2.49	qfq	29,054,202	73,119,674	-1.58%
2026-03-30	2.50	2.54	2.46	2.53	2.53	qfq	31,434,969	78,872,590	0.00%
2026-03-27	2.48	2.55	2.46	2.53	2.53	qfq	27,580,165	69,648,281	0.80%
2026-03-26	2.57	2.63	2.49	2.51	2.51	qfq	46,037,857	116,923,242	-2.71%
2026-03-25	2.49	2.58	2.46	2.58	2.58	qfq	53,683,549	136,010,260	4.03%
2026-03-24	2.46	2.49	2.37	2.48	2.48	qfq	53,644,558	130,685,830	2.90%
2026-03-23	2.49	2.52	2.40	2.41	2.41	qfq	64,699,915	158,360,926	-5.12%
2026-03-20	2.65	2.67	2.52	2.54	2.54	qfq	70,377,641	180,881,481	-2.68%
2026-03-19	2.76	2.77	2.60	2.61	2.61	qfq	118,207,265	314,545,697	-6.45%
2026-03-18	2.84	2.86	2.74	2.79	2.79	qfq	166,838,603	465,073,455	-3.13%
2026-03-17	2.70	2.96	2.70	2.88	2.88	qfq	185,211,346	538,357,832	7.06%
2026-03-16	2.82	2.84	2.67	2.69	2.69	qfq	70,015,159	190,716,832	-5.28%
2026-03-13	2.76	2.88	2.76	2.84	2.84	qfq	74,879,768	212,035,263	2.53%
2026-03-12	2.72	2.78	2.70	2.77	2.77	qfq	49,880,136	137,336,494	1.84%
2026-03-11	2.69	2.72	2.63	2.72	2.72	qfq	40,312,411	107,435,182	1.12%
2026-03-10	2.75	2.75	2.68	2.69	2.69	qfq	39,636,200	106,913,761	-2.18%
2026-03-09	2.73	2.76	2.70	2.75	2.75	qfq	34,478,000	94,163,176	0.36%
2026-03-06	2.67	2.76	2.65	2.74	2.74	qfq	30,457,876	82,625,714	1.86%
2026-03-05	2.72	2.74	2.66	2.69	2.69	qfq	25,941,900	69,890,286	0.75%
2026-03-04	2.71	2.74	2.65	2.67	2.67	qfq	31,884,852	85,683,953	-1.48%
2026-03-03	2.77	2.81	2.70	2.71	2.71	qfq	40,662,790	112,001,713	-2.52%
2026-03-02	2.77	2.80	2.71	2.78	2.78	qfq	56,937,088	157,198,031	0.00%
2026-02-27	2.75	2.81	2.74	2.78	2.78	qfq	45,897,400	127,487,047	1.46%
2026-02-26	2.75	2.82	2.72	2.74	2.74	qfq	47,229,363	130,331,315	0.00%
2026-02-25	2.63	2.79	2.62	2.74	2.74	qfq	72,666,387	198,968,245	4.58%
2026-02-24	2.56	2.63	2.56	2.62	2.62	qfq	36,399,379	94,947,685	3.56%
2026-02-13	2.63	2.63	2.53	2.53	2.53	qfq	43,515,200	111,701,002	-3.80%
2026-02-12	2.67	2.68	2.61	2.63	2.63	qfq	25,890,882	68,478,501	-1.13%
2026-02-11	2.64	2.69	2.63	2.66	2.66	qfq	23,388,601	62,373,731	0.38%
2026-02-10	2.64	2.67	2.60	2.65	2.65	qfq	30,739,611	81,239,493	0.38%
2026-02-09	2.61	2.66	2.61	2.64	2.64	qfq	31,331,200	82,528,155	2.72%
2026-02-06	2.58	2.61	2.55	2.57	2.57	qfq	24,809,300	64,092,848	-0.39%
2026-02-05	2.62	2.63	2.57	2.58	2.58	qfq	32,397,400	84,240,472	-1.53%
2026-02-04	2.51	2.62	2.50	2.62	2.62	qfq	46,857,002	120,865,892	3.97%
2026-02-03	2.50	2.53	2.47	2.52	2.52	qfq	35,233,912	88,117,834	1.61%
2026-02-02	2.60	2.61	2.48	2.48	2.48	qfq	66,918,500	170,178,211	-5.70%
2026-01-30	2.71	2.73	2.59	2.63	2.63	qfq	57,817,152	153,137,420	-3.66%
2026-01-29	2.68	2.76	2.68	2.73	2.73	qfq	49,597,765	135,062,853	-0.36%
2026-01-28	2.70	2.77	2.68	2.74	2.74	qfq	41,117,601	112,310,745	1.48%
2026-01-27	2.74	2.75	2.65	2.70	2.70	qfq	30,514,072	82,266,892	-1.82%
2026-01-26	2.76	2.79	2.71	2.75	2.75	qfq	39,579,626	108,681,770	0.00%
2026-01-23	2.71	2.75	2.67	2.75	2.75	qfq	38,349,275	103,951,081	1.48%
2026-01-22	2.64	2.71	2.63	2.71	2.71	qfq	53,192,921	142,795,397	3.04%
2026-01-21	2.60	2.64	2.59	2.63	2.63	qfq	27,692,501	72,605,586	0.38%
2026-01-20	2.58	2.62	2.57	2.62	2.62	qfq	30,378,367	78,950,495	1.55%
2026-01-19	2.52	2.59	2.51	2.58	2.58	qfq	27,925,801	71,368,648	1.98%
2026-01-16	2.60	2.60	2.52	2.53	2.53	qfq	34,255,200	87,275,038	-2.32%
2026-01-15	2.62	2.64	2.58	2.59	2.59	qfq	27,651,700	71,937,827	-1.52%
2026-01-14	2.63	2.69	2.61	2.63	2.63	qfq	44,210,660	117,238,665	-0.38%
2026-01-13	2.67	2.69	2.63	2.64	2.64	qfq	34,088,656	90,635,337	-1.12%
2026-01-12	2.62	2.67	2.62	2.67	2.67	qfq	39,547,505	104,876,643	2.30%
2026-01-09	2.62	2.67	2.60	2.61	2.61	qfq	32,673,417	85,844,277	-0.76%
2026-01-08	2.58	2.63	2.58	2.63	2.63	qfq	28,273,593	73,967,457	1.54%
2026-01-07	2.61	2.65	2.58	2.59	2.59	qfq	30,311,151	79,053,366	-0.38%
2026-01-06	2.56	2.60	2.54	2.60	2.60	qfq	31,741,402	81,937,970	1.56%
2026-01-05	2.58	2.60	2.55	2.56	2.56	qfq	30,857,082	79,088,792	-1.16%
2025-12-31	2.59	2.60	2.55	2.59	2.59	qfq	22,394,698	57,613,786	0.00%
2025-12-30	2.62	2.64	2.56	2.59	2.59	qfq	24,479,100	63,605,756	-1.15%
2025-12-29	2.62	2.66	2.61	2.62	2.62	qfq	27,771,012	73,159,394	0.00%
2025-12-26	2.61	2.64	2.60	2.62	2.62	qfq	17,996,732	47,067,258	0.38%
2025-12-25	2.62	2.63	2.58	2.61	2.61	qfq	16,049,900	41,800,864	-0.38%
2025-12-24	2.60	2.62	2.58	2.62	2.62	qfq	18,894,896	49,139,103	0.77%
2025-12-23	2.65	2.66	2.59	2.60	2.60	qfq	24,111,280	63,119,398	-2.26%
2025-12-22	2.63	2.72	2.62	2.66	2.66	qfq	34,530,179	92,160,817	1.14%
2025-12-19	2.54	2.64	2.54	2.63	2.63	qfq	40,200,733	104,721,356	3.95%
2025-12-18	2.51	2.56	2.49	2.53	2.53	qfq	25,403,579	64,513,982	0.40%
2025-12-17	2.49	2.52	2.45	2.52	2.52	qfq	22,197,425	55,087,305	1.20%
2025-12-16	2.52	2.52	2.48	2.49	2.49	qfq	19,719,300	49,215,028	-1.19%
2025-12-15	2.48	2.54	2.46	2.52	2.52	qfq	25,651,664	64,408,702	1.20%
2025-12-12	2.49	2.52	2.49	2.49	2.49	qfq	15,355,600	38,431,368	0.00%
2025-12-11	2.56	2.56	2.49	2.49	2.49	qfq	27,089,653	68,152,176	-2.73%
2025-12-10	2.54	2.58	2.53	2.56	2.56	qfq	24,392,221	62,226,861	0.00%
2025-12-09	2.60	2.61	2.55	2.56	2.56	qfq	28,224,179	72,557,004	-1.92%
2025-12-08	2.61	2.64	2.59	2.61	2.61	qfq	24,243,420	63,344,153	0.38%
2025-12-05	2.55	2.61	2.54	2.60	2.60	qfq	22,240,709	57,241,357	1.17%
2025-12-04	2.60	2.61	2.55	2.57	2.57	qfq	20,418,100	52,512,811	-1.15%
2025-12-03	2.61	2.63	2.59	2.60	2.60	qfq	20,456,725	53,302,513	-0.38%
2025-12-02	2.61	2.63	2.57	2.61	2.61	qfq	20,734,311	53,957,618	0.00%
2025-12-01	2.59	2.62	2.58	2.61	2.61	qfq	23,150,844	60,224,227	1.16%
2025-11-28	2.55	2.58	2.53	2.58	2.58	qfq	22,785,709	58,422,266	0.78%
2025-11-27	2.56	2.57	2.55	2.56	2.56	qfq	20,053,354	51,329,464	-0.39%
2025-11-26	2.59	2.63	2.56	2.57	2.57	qfq	29,128,755	75,491,251	-0.39%
2025-11-25	2.57	2.60	2.57	2.58	2.58	qfq	21,252,566	54,886,407	0.39%
2025-11-24	2.56	2.58	2.53	2.57	2.57	qfq	25,522,320	65,267,317	0.78%
2025-11-21	2.67	2.68	2.54	2.55	2.55	qfq	52,008,300	134,978,916	-4.85%
2025-11-20	2.70	2.72	2.67	2.68	2.68	qfq	33,897,501	91,254,137	-0.37%
2025-11-19	2.76	2.79	2.68	2.69	2.69	qfq	41,568,000	112,690,365	-2.89%
2025-11-18	2.87	2.88	2.74	2.77	2.77	qfq	47,877,900	133,433,332	-3.82%
2025-11-17	2.87	2.88	2.84	2.88	2.88	qfq	28,143,401	80,621,997	0.35%
2025-11-14	2.85	2.89	2.84	2.87	2.87	qfq	36,213,903	103,922,016	0.35%
2025-11-13	2.83	2.87	2.82	2.86	2.86	qfq	38,431,751	109,537,819	1.42%
2025-11-12	2.84	2.86	2.80	2.82	2.82	qfq	31,325,105	88,449,380	-0.70%
2025-11-11	2.80	2.85	2.79	2.84	2.84	qfq	38,811,055	109,708,602	1.43%
2025-11-10	2.80	2.81	2.76	2.80	2.80	qfq	27,740,778	77,405,136	0.00%
2025-11-07	2.79	2.82	2.77	2.80	2.80	qfq	31,915,601	89,258,072	0.36%
2025-11-06	2.80	2.80	2.76	2.79	2.79	qfq	28,508,800	79,287,020	0.00%
2025-11-05	2.73	2.80	2.70	2.79	2.79	qfq	44,961,600	124,619,651	1.45%
2025-11-04	2.74	2.76	2.71	2.75	2.75	qfq	30,827,700	84,502,965	0.36%
2025-11-03	2.68	2.74	2.68	2.74	2.74	qfq	41,374,272	112,510,565	2.24%
2025-10-31	2.67	2.70	2.66	2.68	2.68	qfq	30,252,201	81,147,815	0.37%
2025-10-30	2.72	2.74	2.66	2.67	2.67	qfq	70,386,800	189,052,402	-3.26%
2025-10-29	2.76	2.76	2.70	2.76	2.76	qfq	32,099,805	87,481,374	0.36%
2025-10-28	2.78	2.80	2.73	2.75	2.75	qfq	29,408,700	81,205,463	-1.08%
2025-10-27	2.76	2.81	2.75	2.78	2.78	qfq	45,686,000	126,994,730	1.09%
2025-10-24	2.86	2.87	2.75	2.75	2.75	qfq	53,771,501	149,730,729	-3.85%
2025-10-23	2.85	2.87	2.80	2.86	2.86	qfq	29,205,910	82,716,745	0.00%
2025-10-22	2.81	2.88	2.79	2.86	2.86	qfq	43,588,802	123,876,692	1.78%
2025-10-21	2.76	2.82	2.74	2.81	2.81	qfq	33,904,473	94,600,263	1.81%
2025-10-20	2.74	2.78	2.73	2.76	2.76	qfq	23,603,000	64,917,554	1.10%
2025-10-17	2.76	2.83	2.72	2.73	2.73	qfq	34,885,900	96,727,471	-1.09%
2025-10-16	2.83	2.83	2.74	2.76	2.76	qfq	36,225,500	100,240,739	-2.13%
2025-10-15	2.80	2.86	2.79	2.82	2.82	qfq	30,511,700	86,155,703	0.36%
2025-10-14	2.85	2.89	2.78	2.81	2.81	qfq	42,223,103	119,993,256	-1.06%
2025-10-13	2.78	2.85	2.72	2.84	2.84	qfq	46,428,945	129,835,643	0.35%
2025-10-10	2.77	2.85	2.74	2.83	2.83	qfq	50,925,805	143,485,497	1.80%
2025-10-09	2.72	2.80	2.72	2.78	2.78	qfq	41,157,101	113,831,608	2.21%
2025-09-30	2.72	2.77	2.70	2.72	2.72	qfq	26,787,710	73,093,395	0.37%
2025-09-29	2.68	2.72	2.60	2.71	2.71	qfq	29,815,340	79,604,678	1.50%
2025-09-26	2.68	2.71	2.65	2.67	2.67	qfq	25,614,996	68,743,723	-0.37%
2025-09-25	2.71	2.74	2.67	2.68	2.68	qfq	29,582,997	79,871,739	-0.74%
2025-09-24	2.69	2.72	2.66	2.70	2.70	qfq	31,266,201	84,160,910	0.00%
2025-09-23	2.81	2.81	2.65	2.70	2.70	qfq	49,538,044	133,746,599	-3.91%
2025-09-22	2.81	2.82	2.74	2.81	2.81	qfq	35,743,200	99,227,106	-0.35%
2025-09-19	2.91	2.95	2.79	2.82	2.82	qfq	61,024,878	173,988,052	-3.09%
2025-09-18	2.96	3.00	2.88	2.91	2.91	qfq	65,854,408	194,232,277	-1.69%
2025-09-17	2.98	2.98	2.91	2.96	2.96	qfq	51,911,992	152,770,954	-1.00%
2025-09-16	2.95	3.00	2.92	2.99	2.99	qfq	59,334,278	175,979,685	1.01%
2025-09-15	2.95	2.97	2.87	2.96	2.96	qfq	58,895,548	171,994,255	0.68%
2025-09-12	2.88	2.95	2.87	2.94	2.94	qfq	74,379,980	216,992,821	2.08%
2025-09-11	2.87	2.89	2.80	2.88	2.88	qfq	45,563,880	129,437,924	0.35%
2025-09-10	2.87	2.89	2.82	2.87	2.87	qfq	37,703,600	107,485,577	0.00%
2025-09-09	2.86	2.92	2.82	2.87	2.87	qfq	47,950,967	137,909,949	0.70%
2025-09-08	2.79	2.87	2.79	2.85	2.85	qfq	41,887,400	118,474,664	2.15%
2025-09-05	2.78	2.80	2.73	2.79	2.79	qfq	29,149,539	80,719,983	0.72%
2025-09-04	2.77	2.80	2.73	2.77	2.77	qfq	37,628,316	104,472,774	0.36%
2025-09-03	2.83	2.87	2.75	2.76	2.76	qfq	38,655,000	108,249,568	-3.16%
2025-09-02	2.85	2.86	2.80	2.85	2.85	qfq	40,343,510	114,357,214	0.00%
2025-09-01	2.81	2.87	2.73	2.85	2.85	qfq	46,923,253	132,612,932	1.42%
2025-08-29	2.78	2.84	2.75	2.81	2.81	qfq	45,898,120	128,676,392	0.72%
2025-08-28	2.80	2.83	2.69	2.79	2.79	qfq	50,659,223	140,055,489	0.36%
2025-08-27	2.92	2.93	2.78	2.78	2.78	qfq	61,962,888	176,798,188	-4.79%
2025-08-26	2.93	2.94	2.85	2.92	2.92	qfq	33,305,376	96,578,179	0.00%
2025-08-25	2.85	2.96	2.84	2.92	2.92	qfq	64,882,012	188,877,892	2.82%
2025-08-22	2.85	2.87	2.80	2.84	2.84	qfq	43,492,801	122,905,520	-0.70%
2025-08-21	2.87	2.89	2.84	2.86	2.86	qfq	26,847,100	76,895,706	0.00%
2025-08-20	2.83	2.89	2.81	2.86	2.86	qfq	41,031,140	117,165,200	1.06%
2025-08-19	2.83	2.89	2.81	2.83	2.83	qfq	39,631,806	112,707,600	0.35%
2025-08-18	2.86	2.88	2.81	2.82	2.82	qfq	44,171,200	125,357,222	-1.40%
2025-08-15	2.85	2.88	2.82	2.86	2.86	qfq	31,834,200	91,071,362	0.00%
2025-08-14	2.95	2.95	2.85	2.86	2.86	qfq	32,099,968	93,008,690	-3.05%
2025-08-13	2.97	3.01	2.93	2.95	2.95	qfq	30,422,742	90,133,110	-0.67%
2025-08-12	2.99	2.99	2.94	2.97	2.97	qfq	22,775,600	67,591,335	-0.34%
2025-08-11	2.97	3.01	2.96	2.98	2.98	qfq	33,330,823	99,547,204	0.68%
2025-08-08	2.92	2.99	2.91	2.96	2.96	qfq	32,791,300	96,949,742	0.68%
2025-08-07	2.97	2.98	2.87	2.94	2.94	qfq	50,499,127	147,347,260	-1.01%
2025-08-06	3.03	3.03	2.94	2.97	2.97	qfq	70,728,179	210,748,796	-1.98%
2025-08-05	2.99	3.04	2.98	3.03	3.03	qfq	30,290,104	91,363,715	1.34%
2025-08-04	2.97	3.00	2.89	2.99	2.99	qfq	33,783,901	100,019,790	-0.33%
2025-08-01	2.96	3.06	2.95	3.00	3.00	qfq	40,594,021	121,761,847	0.67%
2025-07-31	3.09	3.09	2.96	2.98	2.98	qfq	63,932,700	191,749,336	-4.79%
2025-07-30	3.06	3.22	3.04	3.13	3.13	qfq	96,178,912	302,175,160	2.29%
2025-07-29	2.93	3.07	2.92	3.06	3.06	qfq	57,764,711	172,995,002	4.44%
2025-07-28	3.01	3.02	2.91	2.93	2.93	qfq	53,321,500	156,554,848	-3.62%
2025-07-25	3.04	3.10	3.02	3.04	3.04	qfq	54,907,300	167,960,479	0.33%
2025-07-24	2.95	3.04	2.92	3.03	3.03	qfq	55,683,098	167,128,721	1.68%
2025-07-23	3.03	3.16	2.95	2.98	2.98	qfq	98,931,501	301,583,837	-1.00%
2025-07-22	2.95	3.02	2.93	3.01	3.01	qfq	65,992,193	197,018,587	1.69%
2025-07-21	2.93	3.01	2.93	2.96	2.96	qfq	69,642,506	206,735,313	1.02%
2025-07-18	2.77	2.97	2.77	2.93	2.93	qfq	112,218,454	325,339,390	6.16%
2025-07-17	2.70	2.77	2.70	2.76	2.76	qfq	39,254,000	107,886,701	1.85%
2025-07-16	2.79	2.79	2.69	2.71	2.71	qfq	58,318,748	158,772,438	-3.21%
2025-07-15	2.75	2.82	2.75	2.80	2.80	qfq	89,467,000	249,590,806	2.56%
2025-07-14	2.75	2.79	2.72	2.73	2.73	qfq	33,981,400	93,613,447	-0.73%
2025-07-11	2.74	2.81	2.71	2.75	2.75	qfq	51,261,810	141,316,453	0.36%
2025-07-10	2.66	2.74	2.66	2.74	2.74	qfq	48,198,600	130,638,451	3.01%
2025-07-09	2.66	2.73	2.64	2.66	2.66	qfq	41,095,421	109,629,557	0.00%
2025-07-08	2.60	2.66	2.57	2.66	2.66	qfq	43,886,021	115,205,769	2.31%
2025-07-07	2.58	2.62	2.57	2.60	2.60	qfq	34,104,545	88,545,788	0.00%
2025-07-04	2.59	2.68	2.58	2.60	2.60	qfq	65,067,423	170,978,836	0.39%
2025-07-03	2.59	2.61	2.54	2.59	2.59	qfq	62,550,201	161,262,990	0.00%
2025-07-02	2.46	2.63	2.45	2.59	2.59	qfq	84,487,212	215,756,760	4.86%
2025-07-01	2.44	2.49	2.42	2.47	2.47	qfq	35,064,303	86,302,678	1.23%
2025-06-30	2.43	2.45	2.41	2.44	2.44	qfq	24,861,503	60,287,522	0.41%
2025-06-27	2.43	2.46	2.42	2.43	2.43	qfq	21,805,300	53,190,478	0.41%
2025-06-26	2.43	2.47	2.41	2.42	2.42	qfq	21,602,913	52,741,533	-0.82%
2025-06-25	2.40	2.45	2.39	2.44	2.44	qfq	25,161,700	60,877,836	1.24%
2025-06-24	2.38	2.41	2.37	2.41	2.41	qfq	29,412,501	70,489,731	1.26%
2025-06-23	2.33	2.38	2.32	2.38	2.38	qfq	17,498,201	41,323,436	1.28%
2025-06-20	2.37	2.39	2.35	2.35	2.35	qfq	11,999,320	28,394,045	-0.84%
2025-06-19	2.40	2.41	2.35	2.37	2.37	qfq	18,842,400	44,832,203	-1.66%
2025-06-18	2.43	2.43	2.40	2.41	2.41	qfq	14,818,700	35,735,980	-0.82%
2025-06-17	2.41	2.43	2.39	2.43	2.43	qfq	18,080,300	43,728,012	1.25%
2025-06-16	2.39	2.42	2.38	2.40	2.40	qfq	12,516,400	30,082,271	-0.41%
2025-06-13	2.44	2.44	2.39	2.41	2.41	qfq	22,526,040	54,195,498	-1.23%
2025-06-12	2.46	2.47	2.42	2.44	2.44	qfq	21,627,200	52,748,601	-1.21%
2025-06-11	2.44	2.48	2.43	2.47	2.47	qfq	23,803,412	58,736,644	0.82%
2025-06-10	2.48	2.50	2.41	2.45	2.45	qfq	27,265,500	66,794,468	-0.81%
2025-06-09	2.45	2.48	2.42	2.47	2.47	qfq	23,623,036	58,144,520	0.82%
2025-06-06	2.44	2.48	2.44	2.45	2.45	qfq	21,815,510	53,578,421	0.41%
2025-06-05	2.48	2.48	2.43	2.44	2.44	qfq	23,720,691	58,103,198	-1.61%
2025-06-04	2.45	2.48	2.43	2.48	2.48	qfq	23,963,890	59,015,129	1.64%
2025-06-03	2.48	2.49	2.42	2.44	2.44	qfq	27,764,900	67,815,277	-2.40%
2025-05-30	2.55	2.55	2.49	2.50	2.50	qfq	14,626,433	36,682,223	-1.57%
2025-05-29	2.49	2.55	2.48	2.54	2.54	qfq	16,720,882	42,305,664	1.60%
2025-05-28	2.56	2.57	2.49	2.50	2.50	qfq	21,247,900	53,423,193	-2.34%
2025-05-27	2.54	2.57	2.52	2.56	2.56	qfq	17,121,260	43,529,202	0.39%
2025-05-26	2.54	2.56	2.51	2.55	2.55	qfq	16,666,792	42,295,352	0.39%
2025-05-23	2.57	2.61	2.54	2.54	2.54	qfq	15,156,500	38,957,878	-1.55%
2025-05-22	2.60	2.63	2.56	2.58	2.58	qfq	17,123,100	44,312,224	-1.15%
2025-05-21	2.63	2.65	2.60	2.61	2.61	qfq	13,422,801	35,184,807	-0.76%
2025-05-20	2.63	2.64	2.60	2.63	2.63	qfq	16,420,100	43,088,403	-0.38%
2025-05-19	2.57	2.65	2.56	2.64	2.64	qfq	27,649,800	72,511,488	2.72%
2025-05-16	2.59	2.61	2.56	2.57	2.57	qfq	13,779,900	35,577,310	-1.53%
2025-05-15	2.65	2.67	2.60	2.61	2.61	qfq	23,304,800	61,342,045	-1.14%
2025-05-14	2.60	2.64	2.58	2.64	2.64	qfq	23,367,401	60,991,819	1.54%
2025-05-13	2.62	2.67	2.59	2.60	2.60	qfq	27,378,740	71,803,055	0.39%
2025-05-12	2.57	2.59	2.54	2.59	2.59	qfq	20,520,860	52,624,423	1.57%
2025-05-09	2.60	2.60	2.55	2.55	2.55	qfq	18,672,400	47,957,618	-2.30%
2025-05-08	2.58	2.61	2.55	2.61	2.61	qfq	18,890,500	49,031,389	1.16%
2025-05-07	2.58	2.60	2.55	2.58	2.58	qfq	24,578,100	63,241,596	1.18%
2025-05-06	2.48	2.55	2.47	2.55	2.55	qfq	30,899,102	77,879,294	3.66%
2025-04-30	2.48	2.49	2.42	2.46	2.46	qfq	23,563,902	57,895,156	-0.81%
2025-04-29	2.48	2.57	2.46	2.48	2.48	qfq	29,994,500	75,270,062	-0.80%
2025-04-28	2.47	2.54	2.44	2.50	2.50	qfq	48,634,250	121,386,375	2.04%
2025-04-25	2.43	2.49	2.42	2.45	2.45	qfq	30,848,301	76,015,438	0.82%
2025-04-24	2.44	2.46	2.40	2.43	2.43	qfq	24,945,248	60,667,330	0.00%
2025-04-23	2.42	2.44	2.41	2.43	2.43	qfq	18,618,701	45,216,169	0.83%
2025-04-22	2.43	2.45	2.40	2.41	2.41	qfq	19,466,600	47,086,346	-0.82%
2025-04-21	2.42	2.47	2.41	2.43	2.43	qfq	23,337,901	56,908,633	0.41%
2025-04-18	2.41	2.45	2.38	2.42	2.42	qfq	19,747,700	47,610,345	0.83%
2025-04-17	2.36	2.43	2.35	2.40	2.40	qfq	18,803,801	45,105,381	0.84%
2025-04-16	2.42	2.43	2.34	2.38	2.38	qfq	20,487,076	48,591,753	-1.65%
2025-04-15	2.48	2.48	2.40	2.42	2.42	qfq	19,722,576	47,769,837	-1.63%
2025-04-14	2.42	2.49	2.42	2.46	2.46	qfq	26,780,076	65,773,618	2.50%
2025-04-11	2.37	2.43	2.36	2.40	2.40	qfq	21,878,600	52,643,875	0.42%
2025-04-10	2.40	2.45	2.38	2.39	2.39	qfq	38,818,151	93,878,621	1.27%
2025-04-09	2.30	2.38	2.15	2.36	2.36	qfq	49,821,000	113,005,527	1.29%
2025-04-08	2.31	2.42	2.29	2.33	2.33	qfq	49,530,010	115,114,530	-3.72%
2025-04-07	2.59	2.59	2.42	2.42	2.42	qfq	36,513,933	89,497,845	-10.04%
2025-04-03	2.68	2.71	2.67	2.69	2.69	qfq	12,229,800	32,927,043	0.00%
2025-04-02	2.68	2.75	2.66	2.69	2.69	qfq	20,039,301	53,939,063	0.37%
2025-04-01	2.71	2.73	2.66	2.68	2.68	qfq	22,615,700	61,027,533	-1.11%
2025-03-31	2.80	2.80	2.70	2.71	2.71	qfq	27,806,640	76,091,447	-3.90%
2025-03-28	2.82	2.84	2.79	2.82	2.82	qfq	22,424,400	63,065,028	0.00%
2025-03-27	2.85	2.88	2.80	2.82	2.82	qfq	25,972,613	73,497,120	-1.40%
2025-03-26	2.90	2.91	2.85	2.86	2.86	qfq	38,233,021	109,961,458	-1.72%
2025-03-25	2.93	2.99	2.89	2.91	2.91	qfq	49,765,812	146,332,028	-2.35%
2025-03-24	2.85	3.02	2.78	2.98	2.98	qfq	92,335,739	266,814,808	4.20%
2025-03-21	2.84	2.95	2.84	2.86	2.86	qfq	43,276,200	125,227,117	0.00%
2025-03-20	2.85	2.92	2.84	2.86	2.86	qfq	32,816,724	94,513,954	0.00%
2025-03-19	2.93	2.93	2.85	2.86	2.86	qfq	35,713,301	102,683,915	-2.39%
2025-03-18	2.95	2.97	2.90	2.93	2.93	qfq	30,752,000	90,154,680	-0.68%
2025-03-17	2.93	3.02	2.93	2.95	2.95	qfq	48,433,600	143,800,392	0.68%
2025-03-14	2.90	2.94	2.88	2.93	2.93	qfq	40,528,284	118,272,095	0.34%
2025-03-13	2.91	2.93	2.83	2.92	2.92	qfq	46,026,200	132,037,760	0.34%
2025-03-12	2.94	2.96	2.89	2.91	2.91	qfq	39,334,000	114,676,459	-0.68%
2025-03-11	2.91	2.94	2.88	2.93	2.93	qfq	41,416,176	120,282,792	-0.68%
2025-03-10	3.03	3.05	2.93	2.95	2.95	qfq	54,086,800	160,794,825	-2.96%
2025-03-07	2.98	3.08	2.97	3.04	3.04	qfq	102,477,000	311,235,339	2.01%
2025-03-06	2.98	3.03	2.94	2.98	2.98	qfq	61,977,213	184,908,598	-0.33%
2025-03-05	2.95	2.99	2.86	2.99	2.99	qfq	80,631,100	234,974,292	0.34%
2025-03-04	2.92	3.09	2.90	2.98	2.98	qfq	99,559,122	298,461,269	1.02%
2025-03-03	2.95	3.00	2.89	2.95	2.95	qfq	77,435,900	228,894,306	0.68%
2025-02-28	3.03	3.10	2.92	2.93	2.93	qfq	123,466,103	370,746,729	-2.98%
2025-02-27	3.11	3.14	2.95	3.02	3.02	qfq	199,788,450	609,063,337	-1.31%
2025-02-26	2.79	3.06	2.79	3.06	3.06	qfq	143,812,107	425,380,745	10.07%
2025-02-25	2.76	2.81	2.73	2.78	2.78	qfq	49,086,101	136,231,862	-0.36%
2025-02-24	2.71	2.83	2.70	2.79	2.79	qfq	78,213,925	217,680,295	2.95%
2025-02-21	2.73	2.76	2.68	2.71	2.71	qfq	43,352,700	117,275,170	-1.09%
2025-02-20	2.71	2.75	2.69	2.74	2.74	qfq	40,141,500	109,248,347	0.74%
2025-02-19	2.71	2.73	2.69	2.72	2.72	qfq	38,165,900	103,397,778	0.74%
2025-02-18	2.79	2.80	2.69	2.70	2.70	qfq	52,638,200	144,123,042	-3.57%
2025-02-17	2.72	2.83	2.70	2.80	2.80	qfq	66,908,616	186,314,445	2.94%
2025-02-14	2.79	2.80	2.71	2.72	2.72	qfq	66,368,217	181,605,722	-3.55%
2025-02-13	2.75	2.92	2.74	2.82	2.82	qfq	110,635,971	313,127,695	2.55%
2025-02-12	2.70	2.77	2.67	2.75	2.75	qfq	62,417,700	170,156,057	2.23%
2025-02-11	2.76	2.77	2.66	2.69	2.69	qfq	50,127,124	134,705,301	-1.47%
2025-02-10	2.67	2.74	2.67	2.73	2.73	qfq	56,502,725	152,725,644	2.63%
2025-02-07	2.58	2.74	2.57	2.66	2.66	qfq	80,509,801	214,016,830	2.70%
2025-02-06	2.53	2.60	2.50	2.59	2.59	qfq	61,813,262	158,348,536	2.78%
2025-02-05	2.52	2.55	2.49	2.52	2.52	qfq	35,283,100	88,994,655	0.40%
2025-01-27	2.51	2.57	2.49	2.51	2.51	qfq	69,850,112	177,452,960	1.21%
2025-01-24	2.50	2.51	2.42	2.48	2.48	qfq	54,444,633	134,149,049	-0.80%
2025-01-23	2.54	2.60	2.50	2.50	2.50	qfq	47,881,601	122,010,359	-1.19%
2025-01-22	2.58	2.59	2.52	2.53	2.53	qfq	30,735,700	78,178,906	-2.32%
2025-01-21	2.64	2.69	2.57	2.59	2.59	qfq	49,863,900	130,346,186	-1.89%
2025-01-20	2.64	2.66	2.57	2.64	2.64	qfq	46,639,136	122,555,168	0.76%
2025-01-17	2.62	2.67	2.56	2.62	2.62	qfq	55,790,645	145,674,463	-0.76%
2025-01-16	2.61	2.71	2.59	2.64	2.64	qfq	59,623,736	158,034,476	1.54%
2025-01-15	2.61	2.63	2.55	2.60	2.60	qfq	45,419,200	117,729,158	-0.38%
2025-01-14	2.50	2.61	2.48	2.61	2.61	qfq	55,179,300	140,803,241	5.67%
2025-01-13	2.44	2.49	2.39	2.47	2.47	qfq	39,301,100	96,247,625	-0.80%
2025-01-10	2.59	2.60	2.48	2.49	2.49	qfq	47,046,401	119,208,376	-4.23%
2025-01-09	2.59	2.65	2.57	2.60	2.60	qfq	48,838,008	127,509,139	-0.76%
2025-01-08	2.59	2.64	2.50	2.62	2.62	qfq	80,681,208	207,359,970	0.77%
2025-01-07	2.53	2.60	2.51	2.60	2.60	qfq	60,546,700	154,847,579	2.77%
2025-01-06	2.52	2.56	2.45	2.53	2.53	qfq	58,822,200	147,362,320	-0.39%
2025-01-03	2.71	2.72	2.52	2.54	2.54	qfq	67,292,601	174,575,276	-5.22%
2025-01-02	2.70	2.78	2.65	2.68	2.68	qfq	66,127,001	179,553,607	-1.47%
2024-12-31	2.85	2.88	2.71	2.72	2.72	qfq	55,856,705	154,547,159	-3.55%
2024-12-30	2.88	2.88	2.79	2.82	2.82	qfq	71,091,800	200,539,138	-2.76%
2024-12-27	2.88	3.02	2.88	2.90	2.90	qfq	90,668,105	266,924,130	0.69%
2024-12-26	2.91	2.93	2.86	2.88	2.88	qfq	66,239,396	191,423,701	-1.03%
2024-12-25	3.06	3.06	2.86	2.91	2.91	qfq	81,040,731	237,793,353	-4.90%
2024-12-24	3.05	3.13	2.98	3.06	3.06	qfq	89,605,100	274,170,009	0.33%
2024-12-23	3.25	3.25	3.04	3.05	3.05	qfq	117,291,719	364,020,122	-6.44%
2024-12-20	3.34	3.41	3.25	3.26	3.26	qfq	141,226,437	466,402,738	-3.55%
2024-12-19	3.58	3.75	3.34	3.38	3.38	qfq	227,815,930	793,420,452	-5.06%
2024-12-18	3.35	3.56	3.35	3.56	3.56	qfq	104,330,247	366,765,176	9.88%
2024-12-17	3.50	3.54	3.24	3.24	3.24	qfq	178,346,226	589,640,656	-10.00%
2024-12-16	3.70	3.86	3.53	3.60	3.60	qfq	229,005,550	843,714,873	-2.17%
2024-12-13	3.65	3.97	3.51	3.68	3.68	qfq	295,383,587	1,097,129,945	-4.66%
2024-12-12	3.98	4.16	3.64	3.86	3.86	qfq	433,746,803	1,682,710,505	-0.26%
2024-12-11	3.53	3.87	3.53	3.87	3.87	qfq	178,497,376	673,493,034	9.94%
2024-12-10	4.03	4.20	3.51	3.52	3.52	qfq	441,999,904	1,712,163,838	-8.09%
2024-12-09	3.47	3.83	3.38	3.83	3.83	qfq	422,474,794	1,549,846,289	10.06%
2024-12-06	3.41	3.48	3.24	3.48	3.48	qfq	366,952,478	1,254,451,240	10.13%
2024-12-05	2.87	3.16	2.85	3.16	3.16	qfq	148,495,917	453,482,108	10.10%
2024-12-04	2.81	2.93	2.80	2.87	2.87	qfq	78,385,087	225,070,108	0.70%
2024-12-03	2.88	2.91	2.80	2.85	2.85	qfq	52,621,399	149,158,164	-0.70%
2024-12-02	2.70	2.93	2.70	2.87	2.87	qfq	101,443,623	287,939,518	6.30%
2024-11-29	2.71	2.72	2.64	2.70	2.70	qfq	40,286,525	108,349,501	-0.37%
2024-11-28	2.67	2.75	2.66	2.71	2.71	qfq	43,109,870	117,148,044	1.12%
2024-11-27	2.67	2.68	2.59	2.68	2.68	qfq	48,130,800	126,799,871	-0.37%
2024-11-26	2.74	2.77	2.68	2.69	2.69	qfq	34,609,400	94,089,157	-2.18%
2024-11-25	2.72	2.76	2.68	2.75	2.75	qfq	46,987,742	128,055,415	1.10%
2024-11-22	2.83	2.85	2.70	2.72	2.72	qfq	68,145,039	189,603,643	-4.56%
2024-11-21	2.93	2.93	2.83	2.85	2.85	qfq	83,895,209	239,762,790	-3.06%
2024-11-20	2.91	2.97	2.82	2.94	2.94	qfq	124,925,004	361,729,029	-2.33%
2024-11-19	3.11	3.12	2.80	3.01	3.01	qfq	208,672,016	624,014,176	2.73%
2024-11-18	2.83	2.93	2.78	2.93	2.93	qfq	50,463,422	146,711,771	10.15%
2024-11-15	2.74	2.78	2.65	2.66	2.66	qfq	46,962,300	127,910,442	-3.62%
2024-11-14	2.90	2.90	2.75	2.76	2.76	qfq	56,887,926	159,919,552	-4.83%
2024-11-13	2.91	2.97	2.85	2.90	2.90	qfq	60,171,260	174,374,175	-1.36%
2024-11-12	3.05	3.06	2.91	2.94	2.94	qfq	74,502,501	221,310,402	-3.61%
2024-11-11	2.98	3.07	2.95	3.05	3.05	qfq	93,566,426	280,188,188	1.33%
2024-11-08	3.11	3.19	2.99	3.01	3.01	qfq	127,884,415	392,490,158	-1.95%
2024-11-07	2.88	3.15	2.85	3.07	3.07	qfq	158,800,943	481,570,979	5.14%
2024-11-06	2.90	2.97	2.82	2.92	2.92	qfq	97,625,101	282,994,024	0.69%
2024-11-05	2.75	2.98	2.72	2.90	2.90	qfq	111,642,838	318,830,844	5.07%
2024-11-04	2.87	2.88	2.67	2.76	2.76	qfq	98,596,704	269,575,759	-5.15%
2024-11-01	3.08	3.16	2.91	2.91	2.91	qfq	138,948,152	419,119,454	-4.90%
2024-10-31	2.90	3.11	2.88	3.06	3.06	qfq	170,356,395	511,252,542	4.44%
2024-10-30	2.82	2.99	2.78	2.93	2.93	qfq	126,612,171	367,340,411	1.38%
2024-10-29	3.16	3.17	2.88	2.89	2.89	qfq	233,663,849	710,645,410	-3.99%
2024-10-28	2.86	3.01	2.81	3.01	3.01	qfq	120,608,560	356,635,340	9.85%
2024-10-25	2.74	2.80	2.69	2.74	2.74	qfq	93,263,000	255,536,959	0.37%
2024-10-24	2.83	2.83	2.68	2.73	2.73	qfq	121,674,839	331,295,349	-3.87%
2024-10-23	2.68	2.96	2.65	2.84	2.84	qfq	198,096,991	562,354,265	5.19%
2024-10-22	2.61	2.79	2.56	2.70	2.70	qfq	131,980,907	348,574,763	1.89%
2024-10-21	2.70	2.77	2.62	2.65	2.65	qfq	127,819,095	342,848,519	-2.57%
2024-10-18	2.60	3.00	2.56	2.72	2.72	qfq	203,801,704	557,279,524	-0.37%
2024-10-17	2.55	2.81	2.46	2.73	2.73	qfq	233,286,598	627,599,750	7.06%
2024-10-16	2.49	2.59	2.46	2.55	2.55	qfq	83,359,069	211,267,833	0.79%
2024-10-15	2.50	2.65	2.43	2.53	2.53	qfq	111,300,678	284,533,542	0.00%
2024-10-14	2.48	2.58	2.39	2.53	2.53	qfq	134,940,895	335,579,197	-1.56%
2024-10-11	2.61	2.70	2.57	2.57	2.57	qfq	114,608,000	298,879,512	-9.82%
2024-10-10	2.57	3.00	2.57	2.85	2.85	qfq	255,590,408	691,585,183	-0.35%
2024-10-09	2.86	2.94	2.86	2.86	2.86	qfq	66,626,600	191,076,808	-10.06%
2024-10-08	3.47	3.48	2.84	3.18	3.18	qfq	400,925,447	1,314,948,424	0.63%
2024-09-30	3.16	3.16	2.90	3.16	3.16	qfq	365,413,130	1,141,709,519	10.10%
2024-09-27	2.87	2.87	2.87	2.87	2.87	qfq	28,907,943	82,965,796	9.96%
2024-09-26	2.61	2.61	2.61	2.61	2.61	qfq	26,971,804	70,396,408	10.13%
2024-09-25	2.37	2.37	2.37	2.37	2.37	qfq	22,986,900	54,478,953	10.23%
2024-09-24	1.99	2.15	1.95	2.15	2.15	qfq	105,676,227	218,979,237	10.26%
2024-09-23	1.76	1.95	1.73	1.95	1.95	qfq	82,189,908	154,087,121	10.17%
2024-09-20	1.80	1.81	1.73	1.77	1.77	qfq	33,247,700	58,468,703	-2.75%
2024-09-19	1.78	1.82	1.76	1.82	1.82	qfq	45,451,496	81,556,707	2.25%
2024-09-18	1.83	1.83	1.74	1.78	1.78	qfq	70,425,805	125,069,356	-4.81%
2024-09-13	1.74	1.87	1.70	1.87	1.87	qfq	77,834,651	142,319,241	10.00%
2024-09-12	1.64	1.74	1.63	1.70	1.70	qfq	33,895,695	57,631,443	4.29%
2024-09-11	1.65	1.65	1.62	1.63	1.63	qfq	6,292,043	10,269,429	-1.21%
2024-09-10	1.65	1.66	1.62	1.65	1.65	qfq	8,160,900	13,375,229	0.00%
2024-09-09	1.63	1.66	1.60	1.65	1.65	qfq	12,808,375	20,974,489	1.23%
2024-09-06	1.65	1.66	1.63	1.63	1.63	qfq	6,564,900	10,797,366	-1.21%
2024-09-05	1.63	1.65	1.63	1.65	1.65	qfq	3,874,801	6,371,627	1.23%
2024-09-04	1.64	1.65	1.63	1.63	1.63	qfq	5,362,400	8,786,524	-1.21%
2024-09-03	1.64	1.66	1.63	1.65	1.65	qfq	5,102,700	8,396,532	0.61%
2024-09-02	1.66	1.67	1.64	1.64	1.64	qfq	7,495,976	12,391,873	-1.80%
2024-08-30	1.63	1.68	1.62	1.67	1.67	qfq	11,789,122	19,546,689	1.83%
2024-08-29	1.63	1.64	1.62	1.64	1.64	qfq	4,312,000	7,039,002	0.61%
2024-08-28	1.63	1.65	1.62	1.63	1.63	qfq	3,472,900	5,670,573	0.00%
2024-08-27	1.66	1.66	1.63	1.63	1.63	qfq	4,879,500	8,011,459	-1.81%
2024-08-26	1.64	1.67	1.63	1.66	1.66	qfq	8,686,400	14,348,213	1.22%
2024-08-23	1.63	1.65	1.62	1.64	1.64	qfq	5,854,500	9,563,332	0.00%
2024-08-22	1.66	1.67	1.64	1.64	1.64	qfq	5,940,000	9,816,853	-0.61%
2024-08-21	1.66	1.67	1.65	1.65	1.65	qfq	4,529,500	7,506,374	-1.20%
2024-08-20	1.69	1.70	1.65	1.67	1.67	qfq	9,057,244	15,126,435	-1.76%
2024-08-19	1.70	1.71	1.68	1.70	1.70	qfq	8,646,600	14,667,274	-0.58%
2024-08-16	1.75	1.76	1.70	1.71	1.71	qfq	13,831,887	23,843,619	-1.72%
2024-08-15	1.71	1.74	1.70	1.74	1.74	qfq	14,177,334	24,425,766	1.75%
2024-08-14	1.73	1.74	1.71	1.71	1.71	qfq	14,567,128	25,076,718	-1.72%
2024-08-13	1.78	1.78	1.72	1.74	1.74	qfq	35,241,441	61,563,955	-3.33%
2024-08-12	1.74	1.90	1.74	1.80	1.80	qfq	47,170,856	85,066,854	4.05%
2024-08-09	1.73	1.75	1.73	1.73	1.73	qfq	12,487,900	21,707,126	0.00%
2024-08-08	1.71	1.73	1.70	1.73	1.73	qfq	7,548,600	12,972,959	1.17%
2024-08-07	1.73	1.73	1.71	1.71	1.71	qfq	5,671,800	9,747,578	-1.16%
2024-08-06	1.72	1.74	1.71	1.73	1.73	qfq	7,991,500	13,794,209	0.58%
2024-08-05	1.72	1.76	1.71	1.72	1.72	qfq	14,758,100	25,564,932	-0.58%
2024-08-02	1.72	1.75	1.71	1.73	1.73	qfq	8,940,796	15,491,425	-0.57%
2024-08-01	1.75	1.76	1.73	1.74	1.74	qfq	10,453,396	18,216,871	-0.57%
2024-07-31	1.69	1.75	1.68	1.75	1.75	qfq	13,008,224	22,421,405	3.55%
2024-07-30	1.67	1.69	1.66	1.69	1.69	qfq	7,735,800	13,018,753	0.60%
2024-07-29	1.67	1.68	1.65	1.68	1.68	qfq	6,434,902	10,743,927	1.20%
2024-07-26	1.64	1.67	1.64	1.66	1.66	qfq	7,500,440	12,435,670	1.22%
2024-07-25	1.65	1.66	1.62	1.64	1.64	qfq	8,281,940	13,602,507	-0.61%
2024-07-24	1.68	1.68	1.64	1.65	1.65	qfq	12,004,200	19,915,701	-1.79%
2024-07-23	1.68	1.71	1.68	1.68	1.68	qfq	10,283,601	17,439,349	-0.59%
2024-07-22	1.68	1.70	1.67	1.69	1.69	qfq	7,141,500	12,016,693	0.00%
2024-07-19	1.68	1.69	1.66	1.69	1.69	qfq	8,514,300	14,284,772	0.00%
2024-07-18	1.69	1.69	1.66	1.69	1.69	qfq	9,401,500	15,751,758	0.00%
2024-07-17	1.70	1.71	1.69	1.69	1.69	qfq	7,658,200	13,014,662	-0.59%
2024-07-16	1.69	1.71	1.68	1.70	1.70	qfq	6,004,601	10,170,703	0.00%
2024-07-15	1.72	1.73	1.69	1.70	1.70	qfq	8,072,040	13,752,055	-1.16%
2024-07-12	1.73	1.76	1.72	1.72	1.72	qfq	8,827,052	15,334,665	-0.58%
2024-07-11	1.70	1.73	1.69	1.73	1.73	qfq	12,480,000	21,429,178	2.98%
2024-07-10	1.70	1.71	1.68	1.68	1.68	qfq	8,243,501	13,955,139	-1.75%
2024-07-09	1.70	1.72	1.66	1.71	1.71	qfq	11,343,500	19,182,988	0.59%
2024-07-08	1.75	1.76	1.70	1.70	1.70	qfq	8,305,800	14,289,976	-2.86%
2024-07-05	1.72	1.76	1.71	1.75	1.75	qfq	10,832,417	18,882,316	1.74%
2024-07-04	1.78	1.80	1.71	1.72	1.72	qfq	13,578,537	23,695,287	-3.91%
2024-07-03	1.79	1.81	1.77	1.79	1.79	qfq	17,614,900	31,606,547	0.00%
2024-07-02	1.73	1.80	1.72	1.79	1.79	qfq	21,443,800	38,112,776	3.47%
2024-07-01	1.69	1.74	1.68	1.73	1.73	qfq	12,071,348	20,673,707	2.37%
2024-06-28	1.70	1.74	1.69	1.69	1.69	qfq	12,832,002	21,996,816	-1.17%
2024-06-27	1.74	1.77	1.71	1.71	1.71	qfq	14,743,214	25,649,435	-2.29%
2024-06-26	1.69	1.76	1.68	1.75	1.75	qfq	19,398,515	33,283,503	3.55%
2024-06-25	1.70	1.73	1.68	1.69	1.69	qfq	21,008,240	35,799,627	-0.59%
2024-06-24	1.75	1.75	1.68	1.70	1.70	qfq	22,121,812	37,848,799	-3.95%
2024-06-21	1.77	1.80	1.75	1.77	1.77	qfq	12,004,726	21,370,582	0.00%
2024-06-20	1.84	1.84	1.77	1.77	1.77	qfq	17,236,297	30,919,791	-3.80%
2024-06-19	1.85	1.86	1.83	1.84	1.84	qfq	7,669,601	14,142,696	-0.54%
2024-06-18	1.84	1.86	1.82	1.85	1.85	qfq	11,353,894	20,909,496	0.54%
2024-06-17	1.88	1.88	1.83	1.84	1.84	qfq	13,191,030	24,386,089	-2.65%
2024-06-14	1.86	1.90	1.85	1.89	1.89	qfq	12,531,200	23,564,050	1.61%
2024-06-13	1.91	1.91	1.85	1.86	1.86	qfq	15,658,200	29,355,712	-2.11%
2024-06-12	1.90	1.92	1.89	1.90	1.90	qfq	9,304,430	17,672,253	-0.52%
2024-06-11	1.93	1.94	1.88	1.91	1.91	qfq	12,381,616	23,577,031	-2.05%
2024-06-07	1.91	1.95	1.90	1.95	1.95	qfq	16,958,600	32,613,936	2.09%
2024-06-06	1.99	2.00	1.88	1.91	1.91	qfq	30,053,586	57,763,539	-3.54%
2024-06-05	2.03	2.04	1.98	1.98	1.98	qfq	13,499,485	26,972,563	-2.94%
2024-06-04	2.03	2.04	2.00	2.04	2.04	qfq	10,662,716	21,582,182	0.49%
2024-06-03	2.09	2.09	2.00	2.03	2.03	qfq	19,000,799	38,595,186	-2.87%
2024-05-31	2.10	2.11	2.08	2.09	2.09	qfq	9,684,269	20,229,225	-0.48%
2024-05-30	2.10	2.15	2.09	2.10	2.10	qfq	15,635,963	33,174,500	0.00%
2024-05-29	2.08	2.12	2.07	2.10	2.10	qfq	12,085,001	25,415,018	0.48%
2024-05-28	2.10	2.11	2.08	2.09	2.09	qfq	10,525,000	22,029,884	-0.48%
2024-05-27	2.13	2.14	2.08	2.10	2.10	qfq	14,399,600	30,211,084	-1.41%
2024-05-24	2.14	2.16	2.13	2.13	2.13	qfq	11,688,063	25,032,779	-0.47%
2024-05-23	2.19	2.20	2.14	2.14	2.14	qfq	23,022,400	49,707,153	-2.73%
2024-05-22	2.18	2.22	2.17	2.20	2.20	qfq	18,794,976	41,358,980	1.38%
2024-05-21	2.20	2.22	2.17	2.17	2.17	qfq	18,267,400	39,979,024	-1.81%
2024-05-20	2.22	2.24	2.20	2.21	2.21	qfq	26,129,700	57,923,564	-0.45%
2024-05-17	2.22	2.23	2.17	2.22	2.22	qfq	32,648,978	71,753,149	-0.45%
2024-05-16	2.14	2.24	2.14	2.23	2.23	qfq	44,437,208	97,611,852	4.21%
2024-05-15	2.16	2.16	2.14	2.14	2.14	qfq	12,769,701	27,426,709	-0.93%
2024-05-14	2.16	2.18	2.15	2.16	2.16	qfq	11,129,316	24,064,114	0.00%
2024-05-13	2.18	2.19	2.15	2.16	2.16	qfq	21,348,401	46,137,937	-1.37%
2024-05-10	2.19	2.20	2.17	2.19	2.19	qfq	13,763,300	30,075,546	-0.45%
2024-05-09	2.17	2.20	2.17	2.20	2.20	qfq	15,345,227	33,591,046	1.38%
2024-05-08	2.18	2.20	2.17	2.17	2.17	qfq	12,338,393	26,902,485	-0.91%
2024-05-07	2.21	2.22	2.18	2.19	2.19	qfq	20,848,006	45,745,662	-0.90%
2024-05-06	2.20	2.23	2.19	2.21	2.21	qfq	27,137,520	60,020,339	0.91%
2024-04-30	2.26	2.26	2.18	2.19	2.19	qfq	35,585,201	78,523,280	-3.52%
2024-04-29	2.22	2.27	2.15	2.27	2.27	qfq	51,061,035	113,772,574	-1.73%
2024-04-26	2.28	2.31	2.26	2.31	2.31	qfq	21,801,542	49,857,209	1.32%
2024-04-25	2.28	2.31	2.26	2.28	2.28	qfq	16,566,016	37,946,607	0.00%
2024-04-24	2.29	2.30	2.27	2.28	2.28	qfq	14,405,384	32,871,678	0.00%
2024-04-23	2.30	2.31	2.27	2.28	2.28	qfq	18,129,345	41,395,988	-1.30%
2024-04-22	2.34	2.37	2.29	2.31	2.31	qfq	21,052,500	48,864,839	-0.43%
2024-04-19	2.31	2.38	2.30	2.32	2.32	qfq	22,154,800	51,702,766	0.00%
2024-04-18	2.28	2.33	2.27	2.32	2.32	qfq	27,126,300	62,676,985	1.31%
2024-04-17	2.23	2.30	2.22	2.29	2.29	qfq	28,448,438	64,443,164	3.62%
2024-04-16	2.30	2.31	2.20	2.21	2.21	qfq	32,949,391	74,099,366	-3.91%
2024-04-15	2.34	2.37	2.23	2.30	2.30	qfq	34,010,730	78,556,078	-2.13%
2024-04-12	2.37	2.40	2.34	2.35	2.35	qfq	18,345,400	43,375,448	-1.67%
2024-04-11	2.33	2.42	2.32	2.39	2.39	qfq	28,072,045	66,851,970	1.70%
2024-04-10	2.38	2.40	2.33	2.35	2.35	qfq	21,968,100	51,843,848	-1.67%
2024-04-09	2.35	2.41	2.34	2.39	2.39	qfq	18,817,079	44,826,920	1.27%
2024-04-08	2.41	2.43	2.36	2.36	2.36	qfq	31,662,801	76,029,009	-2.07%
2024-04-03	2.39	2.42	2.38	2.41	2.41	qfq	26,141,350	62,683,013	0.42%
2024-04-02	2.38	2.44	2.38	2.40	2.40	qfq	30,716,800	74,188,948	0.84%
2024-04-01	2.35	2.39	2.35	2.38	2.38	qfq	21,534,500	51,090,714	1.28%
2024-03-29	2.31	2.35	2.29	2.35	2.35	qfq	18,813,400	43,817,000	1.73%
2024-03-28	2.27	2.33	2.26	2.31	2.31	qfq	19,753,273	45,500,185	1.32%
2024-03-27	2.33	2.35	2.27	2.28	2.28	qfq	21,380,900	49,327,589	-2.56%
2024-03-26	2.32	2.35	2.29	2.34	2.34	qfq	27,638,702	64,150,849	0.43%
2024-03-25	2.37	2.39	2.33	2.33	2.33	qfq	24,211,992	57,247,722	-1.69%
2024-03-22	2.42	2.43	2.36	2.37	2.37	qfq	30,676,330	73,199,804	-2.47%
2024-03-21	2.44	2.45	2.42	2.43	2.43	qfq	23,699,475	57,650,306	0.00%
2024-03-20	2.42	2.44	2.41	2.43	2.43	qfq	26,158,262	63,413,505	0.00%
2024-03-19	2.43	2.48	2.42	2.43	2.43	qfq	38,459,155	94,110,552	-0.41%
2024-03-18	2.44	2.46	2.41	2.44	2.44	qfq	31,315,200	76,006,332	0.00%
2024-03-15	2.36	2.44	2.34	2.44	2.44	qfq	44,297,939	106,339,647	3.39%
2024-03-14	2.42	2.45	2.34	2.36	2.36	qfq	49,204,297	117,843,220	-2.88%
2024-03-13	2.46	2.46	2.42	2.43	2.43	qfq	26,448,587	64,438,378	-1.22%
2024-03-12	2.45	2.47	2.41	2.46	2.46	qfq	44,197,446	107,816,706	0.41%
2024-03-11	2.44	2.46	2.42	2.45	2.45	qfq	35,169,164	85,707,536	0.41%
2024-03-08	2.45	2.47	2.41	2.44	2.44	qfq	34,314,272	83,487,688	-1.21%
2024-03-07	2.44	2.53	2.43	2.47	2.47	qfq	52,293,630	130,014,202	0.82%
2024-03-06	2.43	2.48	2.41	2.45	2.45	qfq	43,982,700	107,941,266	0.82%
2024-03-05	2.52	2.52	2.42	2.43	2.43	qfq	52,874,694	130,058,395	-3.57%
2024-03-04	2.60	2.61	2.48	2.52	2.52	qfq	89,791,685	226,703,135	-4.55%
2024-03-01	2.70	2.71	2.58	2.64	2.64	qfq	112,307,582	295,318,282	-2.58%
2024-02-29	2.51	2.76	2.49	2.71	2.71	qfq	147,372,948	389,244,536	5.45%
2024-02-28	2.58	2.80	2.49	2.57	2.57	qfq	157,510,948	414,112,802	-0.77%
2024-02-27	2.49	2.60	2.43	2.59	2.59	qfq	127,429,451	322,395,205	-0.77%
2024-02-26	2.84	2.98	2.60	2.61	2.61	qfq	209,802,965	577,466,111	-4.74%
2024-02-23	2.74	2.74	2.74	2.74	2.74	qfq	63,581,885	174,214,365	10.04%
2024-02-22	2.49	2.49	2.49	2.49	2.49	qfq	32,387,755	80,645,510	10.18%
2024-02-21	2.21	2.31	2.19	2.26	2.26	qfq	46,564,638	105,347,188	1.35%
2024-02-20	2.25	2.25	2.16	2.23	2.23	qfq	35,003,293	77,176,529	-0.89%
2024-02-19	2.16	2.30	2.16	2.25	2.25	qfq	52,029,708	116,235,434	4.65%
2024-02-08	2.03	2.17	2.02	2.15	2.15	qfq	51,480,856	107,613,160	5.91%
2024-02-07	2.05	2.09	2.00	2.03	2.03	qfq	66,426,786	135,509,134	-0.98%
2024-02-06	1.96	2.11	1.91	2.05	2.05	qfq	58,906,955	117,981,963	0.99%
2024-02-05	2.25	2.26	2.03	2.03	2.03	qfq	74,713,527	155,872,746	-9.78%
2024-02-02	2.39	2.49	2.16	2.25	2.25	qfq	88,322,657	203,329,420	-6.25%
2024-02-01	2.31	2.45	2.26	2.40	2.40	qfq	75,078,024	178,774,768	-2.04%
2024-01-31	2.57	2.85	2.45	2.45	2.45	qfq	142,358,407	372,172,947	-9.93%
2024-01-30	2.82	2.82	2.57	2.72	2.72	qfq	173,434,992	457,678,034	-4.56%
2024-01-29	2.57	2.85	2.54	2.85	2.85	qfq	177,145,683	484,268,785	10.04%
2024-01-26	2.49	2.68	2.47	2.59	2.59	qfq	55,184,695	141,492,506	4.44%
2024-01-25	2.37	2.48	2.36	2.48	2.48	qfq	30,544,529	74,337,491	4.64%
2024-01-24	2.28	2.37	2.26	2.37	2.37	qfq	26,545,815	61,384,720	3.95%
2024-01-23	2.24	2.30	2.21	2.28	2.28	qfq	20,764,540	46,942,005	0.88%
2024-01-22	2.38	2.38	2.23	2.26	2.26	qfq	25,665,780	59,256,680	-5.04%
2024-01-19	2.39	2.41	2.36	2.38	2.38	qfq	14,407,200	34,482,352	-0.83%
2024-01-18	2.42	2.44	2.33	2.40	2.40	qfq	29,215,301	69,454,353	-0.41%
2024-01-17	2.46	2.48	2.41	2.41	2.41	qfq	16,218,868	39,664,253	-2.43%
2024-01-16	2.50	2.50	2.43	2.47	2.47	qfq	20,778,400	51,146,344	-1.20%
2024-01-15	2.51	2.52	2.48	2.50	2.50	qfq	12,514,500	31,260,047	-0.79%
2024-01-12	2.51	2.55	2.50	2.52	2.52	qfq	13,288,475	33,645,936	0.00%
2024-01-11	2.50	2.53	2.47	2.52	2.52	qfq	14,082,463	35,230,616	0.80%
2024-01-10	2.50	2.53	2.47	2.50	2.50	qfq	15,056,413	37,680,057	0.00%
2024-01-09	2.50	2.52	2.48	2.50	2.50	qfq	12,507,733	31,235,455	0.40%
2024-01-08	2.55	2.55	2.49	2.49	2.49	qfq	18,962,600	47,619,511	-2.35%
2024-01-05	2.57	2.60	2.54	2.55	2.55	qfq	16,520,700	42,439,920	-0.78%
2024-01-04	2.58	2.60	2.55	2.57	2.57	qfq	14,678,131	37,765,394	-0.39%
2024-01-03	2.56	2.60	2.55	2.58	2.58	qfq	18,590,238	47,977,277	0.78%
2024-01-02	2.54	2.59	2.52	2.56	2.56	qfq	26,478,400	67,780,135	0.79%
2023-12-29	2.57	2.58	2.52	2.54	2.54	qfq	27,552,511	70,123,297	-1.17%
2023-12-28	2.54	2.59	2.53	2.57	2.57	qfq	19,887,204	51,060,797	0.78%
2023-12-27	2.53	2.56	2.51	2.55	2.55	qfq	11,892,700	30,134,338	0.79%
2023-12-26	2.55	2.57	2.52	2.53	2.53	qfq	10,046,000	25,549,340	-0.78%
2023-12-25	2.57	2.57	2.52	2.55	2.55	qfq	14,276,441	36,301,725	-0.78%
2023-12-22	2.60	2.62	2.56	2.57	2.57	qfq	16,629,400	42,944,881	-1.53%
2023-12-21	2.57	2.61	2.54	2.61	2.61	qfq	15,475,356	39,892,682	1.16%
2023-12-20	2.62	2.64	2.58	2.58	2.58	qfq	13,474,200	35,133,097	-1.53%
2023-12-19	2.64	2.65	2.60	2.62	2.62	qfq	15,934,727	41,697,170	-0.76%
2023-12-18	2.69	2.70	2.63	2.64	2.64	qfq	24,214,670	64,418,231	-1.86%
2023-12-15	2.73	2.74	2.69	2.69	2.69	qfq	16,805,001	45,564,920	-0.74%
2023-12-14	2.74	2.75	2.71	2.71	2.71	qfq	12,682,401	34,657,456	-0.73%
2023-12-13	2.76	2.78	2.73	2.73	2.73	qfq	15,894,165	43,689,571	-1.09%
2023-12-12	2.74	2.77	2.70	2.76	2.76	qfq	22,326,799	61,099,069	0.36%
2023-12-11	2.77	2.77	2.70	2.75	2.75	qfq	43,127,874	117,757,274	-1.08%
2023-12-08	2.78	2.81	2.75	2.78	2.78	qfq	47,663,042	132,609,186	0.00%
2023-12-07	2.79	2.80	2.75	2.78	2.78	qfq	30,641,390	84,900,915	-0.36%
2023-12-06	2.80	2.83	2.78	2.79	2.79	qfq	15,879,646	44,535,654	-0.36%
2023-12-05	2.87	2.88	2.80	2.80	2.80	qfq	16,629,500	46,996,836	-2.44%
2023-12-04	2.85	2.89	2.84	2.87	2.87	qfq	15,261,800	43,723,641	0.70%
2023-12-01	2.83	2.86	2.81	2.85	2.85	qfq	12,402,604	35,265,101	0.71%
2023-11-30	2.86	2.87	2.82	2.83	2.83	qfq	16,550,545	46,971,381	-1.39%
2023-11-29	2.90	2.92	2.85	2.87	2.87	qfq	15,117,552	43,641,115	-0.69%
2023-11-28	2.88	2.90	2.84	2.89	2.89	qfq	16,904,253	48,458,942	0.00%
2023-11-27	2.92	2.94	2.87	2.89	2.89	qfq	16,183,810	46,859,975	-1.03%
2023-11-24	2.91	2.94	2.90	2.92	2.92	qfq	16,022,353	46,779,578	0.34%
2023-11-23	2.87	2.93	2.85	2.91	2.91	qfq	14,326,801	41,433,684	0.69%
2023-11-22	2.91	2.92	2.87	2.89	2.89	qfq	11,235,747	32,497,427	-0.69%
2023-11-21	2.89	2.94	2.88	2.91	2.91	qfq	16,193,429	47,214,233	1.04%
2023-11-20	2.89	2.91	2.87	2.88	2.88	qfq	14,368,000	41,445,329	-0.69%
2023-11-17	2.92	2.94	2.89	2.90	2.90	qfq	12,777,800	37,225,433	-0.68%
2023-11-16	2.95	2.95	2.89	2.92	2.92	qfq	16,036,590	46,781,501	-0.34%
2023-11-15	2.87	2.95	2.86	2.93	2.93	qfq	29,454,075	85,773,782	2.09%
2023-11-14	2.85	2.87	2.81	2.87	2.87	qfq	19,453,964	55,393,414	0.70%
2023-11-13	2.80	2.85	2.79	2.85	2.85	qfq	21,355,800	60,229,762	2.15%
2023-11-10	2.79	2.80	2.76	2.79	2.79	qfq	12,629,222	35,089,567	0.00%
2023-11-09	2.78	2.81	2.76	2.79	2.79	qfq	17,275,562	48,165,553	0.72%
2023-11-08	2.81	2.82	2.76	2.77	2.77	qfq	20,394,753	56,763,151	-1.42%
2023-11-07	2.83	2.84	2.79	2.81	2.81	qfq	21,994,630	61,788,503	-1.06%
2023-11-06	2.86	2.88	2.81	2.84	2.84	qfq	21,079,902	59,661,812	-0.70%
2023-11-03	2.93	2.94	2.85	2.86	2.86	qfq	17,616,900	50,923,342	-2.05%
2023-11-02	2.93	2.94	2.89	2.92	2.92	qfq	13,051,201	38,119,920	-0.68%
2023-11-01	2.89	2.95	2.89	2.94	2.94	qfq	14,347,446	41,998,476	1.38%
2023-10-31	2.90	2.93	2.88	2.90	2.90	qfq	13,804,779	40,057,918	0.00%
2023-10-30	2.89	2.94	2.88	2.90	2.90	qfq	14,651,501	42,705,438	0.00%
2023-10-27	2.89	2.92	2.87	2.90	2.90	qfq	10,219,472	29,682,504	0.35%
2023-10-26	2.86	2.89	2.84	2.89	2.89	qfq	11,421,900	32,684,625	0.35%
2023-10-25	2.80	2.89	2.79	2.88	2.88	qfq	16,765,036	47,942,009	3.60%
2023-10-24	2.72	2.78	2.72	2.78	2.78	qfq	12,093,342	33,280,584	2.58%
2023-10-23	2.78	2.79	2.70	2.71	2.71	qfq	11,265,500	30,743,047	-3.21%
2023-10-20	2.79	2.83	2.76	2.80	2.80	qfq	9,535,800	26,668,762	0.72%
2023-10-19	2.81	2.83	2.77	2.78	2.78	qfq	10,061,001	28,148,456	-1.42%
2023-10-18	2.88	2.88	2.81	2.82	2.82	qfq	11,409,571	32,266,518	-1.74%
2023-10-17	2.89	2.91	2.87	2.87	2.87	qfq	8,097,757	23,363,966	-0.35%
2023-10-16	2.83	2.90	2.83	2.88	2.88	qfq	17,416,243	49,941,470	1.41%
2023-10-13	2.84	2.85	2.82	2.84	2.84	qfq	11,436,800	32,439,447	-0.35%
2023-10-12	2.82	2.86	2.80	2.85	2.85	qfq	13,158,190	37,276,221	1.42%
2023-10-11	2.84	2.87	2.80	2.81	2.81	qfq	15,138,916	42,830,442	-1.40%
2023-10-10	2.90	2.91	2.84	2.85	2.85	qfq	15,696,800	44,828,242	-1.38%
2023-10-09	2.90	2.92	2.87	2.89	2.89	qfq	12,114,200	34,981,628	-0.69%
2023-09-28	2.90	2.92	2.88	2.91	2.91	qfq	11,094,901	32,160,546	0.69%
2023-09-27	2.95	2.98	2.89	2.89	2.89	qfq	17,378,397	50,742,024	-1.70%
2023-09-26	2.97	2.97	2.93	2.94	2.94	qfq	10,999,100	32,423,594	-0.68%
2023-09-25	2.97	2.98	2.94	2.96	2.96	qfq	15,674,401	46,434,494	-0.67%
2023-09-22	2.99	3.01	2.96	2.98	2.98	qfq	15,220,500	45,318,496	-1.00%
2023-09-21	3.01	3.04	3.00	3.01	3.01	qfq	13,598,300	40,984,826	-0.66%
2023-09-20	3.01	3.07	3.00	3.03	3.03	qfq	23,393,226	71,092,395	0.66%
2023-09-19	3.00	3.02	2.97	3.01	3.01	qfq	12,977,600	39,039,252	0.33%
2023-09-18	3.02	3.03	2.95	3.00	3.00	qfq	22,784,267	67,925,130	-0.99%
2023-09-15	2.94	3.04	2.94	3.03	3.03	qfq	36,265,392	109,106,501	2.71%
2023-09-14	2.91	2.95	2.90	2.95	2.95	qfq	19,375,418	56,767,923	1.03%
2023-09-13	2.90	2.97	2.89	2.92	2.92	qfq	17,868,375	52,266,801	0.34%
2023-09-12	2.89	2.98	2.88	2.91	2.91	qfq	20,842,576	60,823,678	0.69%
2023-09-11	2.87	2.90	2.85	2.89	2.89	qfq	19,345,272	55,672,267	1.05%
2023-09-08	2.89	2.89	2.84	2.86	2.86	qfq	25,235,518	72,083,935	-1.04%
2023-09-07	2.96	2.96	2.88	2.89	2.89	qfq	20,754,081	60,478,314	-2.36%
2023-09-06	3.02	3.03	2.94	2.96	2.96	qfq	26,228,601	77,762,861	-2.31%
2023-09-05	3.10	3.11	3.01	3.03	3.03	qfq	21,329,304	64,746,231	-2.26%
2023-09-04	2.95	3.10	2.94	3.10	3.10	qfq	54,519,960	166,584,160	5.80%
2023-09-01	2.85	2.97	2.85	2.93	2.93	qfq	21,958,424	64,166,247	2.81%
2023-08-31	2.89	2.91	2.85	2.85	2.85	qfq	18,452,313	52,919,653	-1.38%
2023-08-30	2.93	2.96	2.88	2.89	2.89	qfq	23,330,601	67,829,780	-2.03%
2023-08-29	3.00	3.06	2.93	2.95	2.95	qfq	33,918,000	100,566,413	-2.32%
2023-08-28	3.03	3.10	2.99	3.02	3.02	qfq	34,166,353	104,061,007	3.78%
2023-08-25	2.88	2.97	2.85	2.91	2.91	qfq	17,189,700	50,177,350	1.39%
2023-08-24	2.94	2.97	2.86	2.87	2.87	qfq	21,880,891	63,650,478	-2.38%
2023-08-23	3.01	3.01	2.92	2.94	2.94	qfq	22,677,180	67,423,264	-1.67%
2023-08-22	3.00	3.02	2.93	2.99	2.99	qfq	19,048,100	56,604,873	-0.66%
2023-08-21	3.03	3.08	3.00	3.01	3.01	qfq	19,174,404	58,175,264	-0.66%
2023-08-18	3.02	3.11	3.01	3.03	3.03	qfq	24,110,700	73,985,991	0.00%
2023-08-17	2.97	3.04	2.95	3.03	3.03	qfq	20,745,918	62,175,877	1.68%
2023-08-16	2.97	3.02	2.96	2.98	2.98	qfq	15,089,802	45,101,744	0.00%
2023-08-15	2.98	3.02	2.94	2.98	2.98	qfq	22,463,698	66,828,495	1.02%
2023-08-14	2.96	2.98	2.91	2.95	2.95	qfq	19,940,700	58,868,056	-1.34%
2023-08-11	3.03	3.03	2.95	2.99	2.99	qfq	30,579,239	91,358,390	-0.99%
2023-08-10	3.01	3.05	3.00	3.02	3.02	qfq	13,142,500	39,792,872	0.00%
2023-08-09	3.05	3.06	3.01	3.02	3.02	qfq	13,620,200	41,290,228	-0.66%
2023-08-08	3.07	3.07	3.02	3.04	3.04	qfq	15,520,642	47,247,713	-0.65%
2023-08-07	3.09	3.10	3.04	3.06	3.06	qfq	18,271,001	56,063,636	-1.61%
2023-08-04	3.14	3.18	3.09	3.11	3.11	qfq	20,575,601	64,336,795	-1.27%
2023-08-03	3.14	3.16	3.09	3.15	3.15	qfq	27,118,919	84,631,334	-0.63%
2023-08-02	3.15	3.18	3.11	3.17	3.17	qfq	29,639,872	93,400,047	0.00%
2023-08-01	3.08	3.24	3.05	3.17	3.17	qfq	65,276,870	206,947,195	2.92%
2023-07-31	3.04	3.09	3.03	3.08	3.08	qfq	32,307,233	98,809,496	1.65%
2023-07-28	2.97	3.04	2.97	3.03	3.03	qfq	40,651,920	122,636,905	1.34%
2023-07-27	2.95	3.03	2.93	2.99	2.99	qfq	59,497,637	178,071,409	1.01%
2023-07-26	2.90	2.97	2.89	2.96	2.96	qfq	30,223,006	88,698,084	2.07%
2023-07-25	2.85	2.91	2.84	2.90	2.90	qfq	15,884,400	45,763,687	2.11%
2023-07-24	2.86	2.86	2.83	2.84	2.84	qfq	6,670,785	18,939,942	-0.70%
2023-07-21	2.83	2.86	2.82	2.86	2.86	qfq	7,318,301	20,830,321	0.70%
2023-07-20	2.86	2.89	2.83	2.84	2.84	qfq	7,803,300	22,338,144	-0.70%
2023-07-19	2.84	2.87	2.83	2.86	2.86	qfq	12,452,185	35,520,768	0.70%
2023-07-18	2.82	2.86	2.81	2.84	2.84	qfq	9,388,831	26,589,856	0.35%