SECURITY DETAIL · RAW DATA

智慧农业000816.SZ

ASZSECNYSTOCK

最近收盘价2.382026-07-17

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）30,107,000

成交额（元）72,833,924

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	2.50	2.52	2.36	2.38	2.38	qfq	30,107,000	72,833,924	-4.42%
2026-07-16	2.46	2.51	2.42	2.49	2.49	qfq	22,937,200	56,795,013	0.81%
2026-07-15	2.41	2.50	2.39	2.47	2.47	qfq	30,041,018	74,036,986	2.49%
2026-07-14	2.33	2.42	2.31	2.41	2.41	qfq	22,667,468	53,796,380	2.99%
2026-07-13	2.43	2.45	2.32	2.34	2.34	qfq	27,089,522	64,115,051	-4.49%
2026-07-10	2.37	2.49	2.33	2.45	2.45	qfq	30,043,409	73,207,639	3.38%
2026-07-09	2.39	2.41	2.33	2.37	2.37	qfq	19,859,289	46,908,536	-1.25%
2026-07-08	2.40	2.45	2.36	2.40	2.40	qfq	19,590,050	47,163,689	0.00%
2026-07-07	2.46	2.47	2.38	2.40	2.40	qfq	19,854,565	47,865,674	-2.44%
2026-07-06	2.49	2.56	2.46	2.46	2.46	qfq	28,826,600	72,244,686	-0.40%
2026-07-03	2.44	2.48	2.41	2.47	2.47	qfq	28,807,494	70,578,750	2.49%
2026-07-02	2.39	2.48	2.38	2.41	2.41	qfq	28,366,200	69,239,155	1.26%
2026-07-01	2.31	2.42	2.30	2.38	2.38	qfq	31,954,019	75,891,145	3.48%
2026-06-30	2.27	2.31	2.23	2.30	2.30	qfq	23,865,580	54,564,361	1.32%
2026-06-29	2.25	2.31	2.20	2.27	2.27	qfq	26,199,938	59,176,372	0.00%
2026-06-26	2.33	2.35	2.26	2.27	2.27	qfq	22,422,900	51,547,844	-2.99%
2026-06-25	2.39	2.42	2.33	2.34	2.34	qfq	21,843,501	51,616,621	-2.50%
2026-06-24	2.49	2.51	2.34	2.40	2.40	qfq	40,853,200	98,018,893	-4.38%
2026-06-23	2.44	2.65	2.41	2.51	2.51	qfq	53,273,561	135,212,042	2.87%
2026-06-22	2.40	2.45	2.33	2.44	2.44	qfq	28,568,281	68,337,407	1.67%
2026-06-18	2.41	2.44	2.35	2.40	2.40	qfq	22,098,895	53,024,400	-0.83%
2026-06-17	2.49	2.50	2.40	2.42	2.42	qfq	24,146,325	58,670,785	-3.20%
2026-06-16	2.51	2.52	2.45	2.50	2.50	qfq	20,701,610	51,411,650	-1.19%
2026-06-15	2.57	2.60	2.49	2.53	2.53	qfq	26,965,300	68,254,472	-0.78%
2026-06-12	2.51	2.58	2.45	2.55	2.55	qfq	32,384,701	82,084,701	3.24%
2026-06-11	2.47	2.49	2.42	2.47	2.47	qfq	19,886,100	48,804,069	0.00%
2026-06-10	2.51	2.53	2.43	2.47	2.47	qfq	22,800,322	56,270,456	-2.37%
2026-06-09	2.55	2.56	2.47	2.53	2.53	qfq	25,637,600	64,510,104	-0.39%
2026-06-08	2.62	2.69	2.52	2.54	2.54	qfq	32,376,890	83,869,694	-4.87%
2026-06-05	2.61	2.72	2.61	2.67	2.67	qfq	33,144,891	88,519,315	2.30%
2026-06-04	2.69	2.72	2.60	2.61	2.61	qfq	25,680,157	67,904,768	-3.33%
2026-06-03	2.81	2.84	2.68	2.70	2.70	qfq	41,480,301	112,786,586	-3.23%
2026-06-02	2.76	2.82	2.71	2.79	2.79	qfq	29,199,916	80,824,373	1.09%
2026-06-01	2.64	2.77	2.60	2.76	2.76	qfq	33,867,460	92,143,004	1.85%
2026-05-29	2.66	2.89	2.66	2.71	2.71	qfq	57,467,105	159,737,508	2.26%
2026-05-28	2.61	2.68	2.59	2.65	2.65	qfq	23,668,354	62,474,450	0.76%
2026-05-27	2.73	2.73	2.59	2.63	2.63	qfq	29,281,750	77,143,271	-2.95%
2026-05-26	2.76	2.76	2.66	2.71	2.71	qfq	24,320,513	65,776,493	-2.17%
2026-05-25	2.73	2.79	2.73	2.77	2.77	qfq	26,207,749	72,326,562	1.47%
2026-05-22	2.69	2.75	2.64	2.73	2.73	qfq	26,425,967	71,646,907	1.87%
2026-05-21	2.78	2.81	2.68	2.68	2.68	qfq	27,065,214	74,493,166	-3.25%
2026-05-20	2.83	2.83	2.75	2.77	2.77	qfq	24,112,183	66,736,491	-2.46%
2026-05-19	2.82	2.85	2.79	2.84	2.84	qfq	23,529,430	66,352,530	0.71%
2026-05-18	2.87	2.88	2.77	2.82	2.82	qfq	39,534,560	110,839,747	-1.74%
2026-05-15	2.94	2.94	2.85	2.87	2.87	qfq	36,868,523	106,436,050	-2.71%
2026-05-14	3.04	3.04	2.93	2.95	2.95	qfq	36,004,470	106,924,167	-2.64%
2026-05-13	3.02	3.05	3.00	3.03	3.03	qfq	23,049,882	69,787,688	0.66%
2026-05-12	3.06	3.07	3.00	3.01	3.01	qfq	33,053,610	99,817,074	-1.63%
2026-05-11	3.08	3.11	3.03	3.06	3.06	qfq	34,783,244	106,609,637	-0.65%
2026-05-08	3.03	3.09	3.01	3.08	3.08	qfq	36,472,010	111,248,700	0.98%
2026-05-07	3.10	3.13	3.02	3.05	3.05	qfq	67,403,700	205,469,173	-3.17%
2026-05-06	3.22	3.23	3.15	3.15	3.15	qfq	39,140,201	124,101,424	-2.48%
2026-04-30	3.21	3.24	3.19	3.23	3.23	qfq	24,163,819	77,621,879	0.62%
2026-04-29	3.13	3.23	3.12	3.21	3.21	qfq	31,540,911	100,747,231	2.23%
2026-04-28	3.15	3.17	3.11	3.14	3.14	qfq	23,516,510	73,698,188	0.00%
2026-04-27	3.16	3.16	3.00	3.14	3.14	qfq	44,770,701	137,859,122	-1.57%
2026-04-24	3.13	3.20	3.12	3.19	3.19	qfq	27,677,911	87,612,264	1.92%
2026-04-23	3.19	3.21	3.12	3.13	3.13	qfq	28,456,200	89,566,971	-2.19%
2026-04-22	3.23	3.24	3.19	3.20	3.20	qfq	22,795,421	72,993,947	-0.93%
2026-04-21	3.27	3.27	3.20	3.23	3.23	qfq	24,364,900	78,390,319	-0.92%
2026-04-20	3.23	3.28	3.22	3.26	3.26	qfq	27,573,902	89,818,326	1.24%
2026-04-17	3.24	3.25	3.19	3.22	3.22	qfq	26,716,100	85,866,297	-0.92%
2026-04-16	3.20	3.25	3.17	3.25	3.25	qfq	26,575,311	85,585,039	1.88%
2026-04-15	3.25	3.27	3.18	3.19	3.19	qfq	28,798,889	92,776,157	-1.85%
2026-04-14	3.26	3.27	3.20	3.25	3.25	qfq	26,360,125	85,052,167	0.31%
2026-04-13	3.20	3.25	3.19	3.24	3.24	qfq	20,573,500	66,248,653	0.31%
2026-04-10	3.22	3.27	3.22	3.23	3.23	qfq	22,149,300	71,972,076	0.62%
2026-04-09	3.26	3.27	3.19	3.21	3.21	qfq	23,199,601	74,782,234	-2.13%
2026-04-08	3.25	3.29	3.22	3.28	3.28	qfq	29,614,915	96,565,485	2.50%
2026-04-07	3.09	3.21	3.09	3.20	3.20	qfq	27,488,530	86,803,325	2.89%
2026-04-03	3.24	3.25	3.09	3.11	3.11	qfq	29,946,900	93,814,502	-3.72%
2026-04-02	3.28	3.30	3.20	3.23	3.23	qfq	26,729,632	86,749,431	-2.12%
2026-04-01	3.34	3.36	3.28	3.30	3.30	qfq	21,602,650	71,397,534	0.30%
2026-03-31	3.41	3.42	3.29	3.29	3.29	qfq	35,822,732	119,824,842	-3.24%
2026-03-30	3.29	3.42	3.28	3.40	3.40	qfq	40,907,319	137,877,667	1.80%
2026-03-27	3.25	3.35	3.24	3.34	3.34	qfq	27,670,036	91,725,060	1.21%
2026-03-26	3.33	3.38	3.28	3.30	3.30	qfq	31,226,920	103,777,718	-1.49%
2026-03-25	3.34	3.37	3.30	3.35	3.35	qfq	35,238,417	117,737,002	1.52%
2026-03-24	3.28	3.31	3.18	3.30	3.30	qfq	40,144,000	130,363,173	3.13%
2026-03-23	3.30	3.31	3.16	3.20	3.20	qfq	57,402,937	186,287,092	-5.04%
2026-03-20	3.44	3.45	3.36	3.37	3.37	qfq	38,272,550	130,043,101	-1.75%
2026-03-19	3.55	3.55	3.41	3.43	3.43	qfq	51,370,216	177,637,447	-3.92%
2026-03-18	3.63	3.64	3.51	3.57	3.57	qfq	62,805,200	223,138,842	-1.92%
2026-03-17	3.72	3.83	3.63	3.64	3.64	qfq	79,421,924	295,177,867	-1.62%
2026-03-16	3.73	3.85	3.66	3.70	3.70	qfq	89,266,985	333,190,820	-2.12%
2026-03-13	3.72	3.92	3.70	3.78	3.78	qfq	121,360,468	465,107,596	1.61%
2026-03-12	3.80	3.80	3.71	3.72	3.72	qfq	59,744,901	223,324,096	-2.11%
2026-03-11	3.78	3.85	3.72	3.80	3.80	qfq	64,516,720	243,727,801	0.80%
2026-03-10	3.84	3.90	3.76	3.77	3.77	qfq	66,327,900	252,384,874	-1.57%
2026-03-09	3.93	3.94	3.75	3.83	3.83	qfq	71,467,817	273,608,884	-2.79%
2026-03-06	3.88	3.96	3.81	3.94	3.94	qfq	60,771,200	237,212,455	1.55%
2026-03-05	4.00	4.02	3.85	3.88	3.88	qfq	76,555,327	299,014,317	-1.27%
2026-03-04	3.81	4.00	3.78	3.93	3.93	qfq	90,772,332	355,978,876	1.03%
2026-03-03	4.05	4.09	3.88	3.89	3.89	qfq	99,243,273	394,757,775	-3.71%
2026-03-02	4.01	4.12	3.97	4.04	4.04	qfq	111,935,105	450,993,747	0.00%
2026-02-27	3.96	4.06	3.96	4.04	4.04	qfq	100,554,461	403,549,786	1.76%
2026-02-26	4.05	4.07	3.95	3.97	3.97	qfq	189,035,891	755,383,702	-1.73%
2026-02-25	3.67	4.04	3.66	4.04	4.04	qfq	157,324,260	619,952,083	10.08%
2026-02-24	3.60	3.68	3.60	3.67	3.67	qfq	70,346,916	257,124,222	3.09%
2026-02-13	3.56	3.59	3.55	3.56	3.56	qfq	35,851,256	127,911,901	0.00%
2026-02-12	3.60	3.62	3.55	3.56	3.56	qfq	46,263,220	165,377,381	-1.66%
2026-02-11	3.61	3.66	3.59	3.62	3.62	qfq	48,110,800	174,546,163	0.28%
2026-02-10	3.67	3.68	3.60	3.61	3.61	qfq	71,188,470	257,627,046	-2.17%
2026-02-09	3.70	3.75	3.67	3.69	3.69	qfq	72,772,978	269,017,502	0.54%
2026-02-06	3.77	3.78	3.64	3.67	3.67	qfq	115,949,040	428,128,346	-3.67%
2026-02-05	3.85	3.99	3.77	3.81	3.81	qfq	155,942,045	600,314,440	-5.46%
2026-02-04	4.29	4.30	4.00	4.03	4.03	qfq	276,811,310	1,136,311,145	0.75%
2026-02-03	3.81	4.10	3.76	4.00	4.00	qfq	163,684,182	642,981,411	7.24%
2026-02-02	3.92	3.96	3.72	3.73	3.73	qfq	131,542,170	501,441,294	-7.44%
2026-01-30	4.03	4.23	3.96	4.03	4.03	qfq	179,449,251	731,394,808	-2.18%
2026-01-29	4.30	4.37	4.07	4.12	4.12	qfq	178,654,748	746,376,670	-3.29%
2026-01-28	4.12	4.37	4.11	4.26	4.26	qfq	177,903,316	753,798,724	2.16%
2026-01-27	4.07	4.23	4.04	4.17	4.17	qfq	183,178,955	758,667,292	2.21%
2026-01-26	4.06	4.42	4.06	4.08	4.08	qfq	281,258,448	1,189,680,549	1.49%
2026-01-23	4.00	4.03	3.97	4.02	4.02	qfq	94,844,865	379,341,452	0.50%
2026-01-22	3.96	4.04	3.93	4.00	4.00	qfq	104,408,369	415,523,273	1.01%
2026-01-21	3.86	3.97	3.85	3.96	3.96	qfq	94,658,187	371,731,320	2.33%
2026-01-20	3.85	3.92	3.81	3.87	3.87	qfq	84,311,589	325,773,231	0.26%
2026-01-19	3.70	3.87	3.68	3.86	3.86	qfq	103,167,419	390,628,655	3.49%
2026-01-16	3.75	3.84	3.71	3.73	3.73	qfq	91,422,131	344,869,507	0.00%
2026-01-15	3.64	3.81	3.62	3.73	3.73	qfq	101,864,248	379,028,209	1.91%
2026-01-14	3.65	3.73	3.62	3.66	3.66	qfq	89,354,590	327,916,734	0.00%
2026-01-13	3.75	3.78	3.64	3.66	3.66	qfq	81,852,780	303,187,315	-2.14%
2026-01-12	3.69	3.76	3.69	3.74	3.74	qfq	76,474,051	284,850,232	1.08%
2026-01-09	3.66	3.71	3.64	3.70	3.70	qfq	62,147,751	228,819,172	0.54%
2026-01-08	3.62	3.73	3.61	3.68	3.68	qfq	68,889,996	253,426,324	1.10%
2026-01-07	3.68	3.71	3.62	3.64	3.64	qfq	71,018,000	259,483,089	-1.09%
2026-01-06	3.62	3.74	3.62	3.68	3.68	qfq	92,849,459	342,990,298	2.22%
2026-01-05	3.68	3.74	3.57	3.60	3.60	qfq	97,676,780	352,917,055	-2.17%
2025-12-31	3.78	3.84	3.60	3.68	3.68	qfq	154,106,203	570,069,138	-5.15%
2025-12-30	3.85	4.28	3.75	3.88	3.88	qfq	214,280,462	846,954,989	-0.26%
2025-12-29	3.86	3.91	3.78	3.89	3.89	qfq	82,800,856	317,641,516	0.52%
2025-12-26	3.87	3.91	3.81	3.87	3.87	qfq	105,520,838	407,708,997	1.57%
2025-12-25	3.74	3.84	3.69	3.81	3.81	qfq	76,824,663	289,930,138	1.33%
2025-12-24	3.67	3.97	3.62	3.76	3.76	qfq	98,918,071	375,007,333	2.73%
2025-12-23	3.71	3.73	3.57	3.66	3.66	qfq	86,297,079	314,490,151	-1.61%
2025-12-22	3.59	3.74	3.58	3.72	3.72	qfq	110,880,985	406,969,407	3.91%
2025-12-19	3.41	3.64	3.34	3.58	3.58	qfq	129,549,262	453,517,397	4.68%
2025-12-18	3.34	3.55	3.33	3.42	3.42	qfq	101,590,823	351,251,250	-0.87%
2025-12-17	3.90	3.94	3.44	3.45	3.45	qfq	198,392,583	703,018,094	-9.69%
2025-12-16	3.94	3.99	3.77	3.82	3.82	qfq	115,560,422	444,887,346	-4.26%
2025-12-15	3.99	4.05	3.89	3.99	3.99	qfq	152,786,029	605,465,899	1.01%
2025-12-12	3.84	4.18	3.84	3.95	3.95	qfq	225,739,067	908,425,289	3.95%
2025-12-11	4.02	4.06	3.79	3.80	3.80	qfq	147,745,360	576,803,504	-5.94%
2025-12-10	3.88	4.11	3.88	4.04	4.04	qfq	189,746,961	760,604,304	4.12%
2025-12-09	3.89	3.92	3.84	3.88	3.88	qfq	77,140,496	299,606,464	-1.02%
2025-12-08	3.91	3.98	3.85	3.92	3.92	qfq	118,672,105	463,589,704	2.08%
2025-12-05	3.77	3.88	3.73	3.84	3.84	qfq	121,842,973	464,884,292	1.05%
2025-12-04	3.92	4.06	3.78	3.80	3.80	qfq	171,187,791	665,080,130	-0.52%
2025-12-03	3.89	3.94	3.79	3.82	3.82	qfq	140,791,642	541,213,887	-0.78%
2025-12-02	3.90	3.91	3.76	3.85	3.85	qfq	237,219,429	907,372,298	-2.28%
2025-12-01	3.58	3.94	3.58	3.94	3.94	qfq	103,342,705	401,991,131	10.06%
2025-11-28	3.50	3.59	3.47	3.58	3.58	qfq	48,449,100	171,520,767	2.58%
2025-11-27	3.50	3.53	3.44	3.49	3.49	qfq	37,154,011	129,738,090	-0.57%
2025-11-26	3.58	3.60	3.50	3.51	3.51	qfq	49,485,396	175,881,227	-1.68%
2025-11-25	3.48	3.60	3.46	3.57	3.57	qfq	67,193,078	238,241,405	3.18%
2025-11-24	3.48	3.53	3.40	3.46	3.46	qfq	51,289,227	177,794,556	0.58%
2025-11-21	3.53	3.61	3.43	3.44	3.44	qfq	80,539,292	283,507,576	-3.91%
2025-11-20	3.55	3.68	3.52	3.58	3.58	qfq	71,195,142	256,039,062	0.28%
2025-11-19	3.52	3.62	3.52	3.57	3.57	qfq	61,590,550	219,764,145	1.71%
2025-11-18	3.61	3.61	3.47	3.51	3.51	qfq	58,598,776	206,340,699	-2.77%
2025-11-17	3.56	3.62	3.55	3.61	3.61	qfq	44,271,200	159,034,044	1.69%
2025-11-14	3.58	3.62	3.55	3.55	3.55	qfq	48,189,600	172,619,804	-1.39%
2025-11-13	3.56	3.60	3.53	3.60	3.60	qfq	53,250,706	190,404,733	1.12%
2025-11-12	3.60	3.62	3.51	3.56	3.56	qfq	77,863,101	277,152,613	0.00%
2025-11-11	3.47	3.71	3.45	3.56	3.56	qfq	114,919,604	411,719,466	2.01%
2025-11-10	3.44	3.54	3.43	3.49	3.49	qfq	63,601,216	221,686,054	2.05%
2025-11-07	3.38	3.44	3.37	3.42	3.42	qfq	44,682,601	152,578,966	1.18%
2025-11-06	3.38	3.42	3.35	3.38	3.38	qfq	38,285,272	129,410,347	0.00%
2025-11-05	3.29	3.39	3.27	3.38	3.38	qfq	52,636,909	176,926,599	1.81%
2025-11-04	3.30	3.32	3.28	3.32	3.32	qfq	41,200,955	135,951,759	0.00%
2025-11-03	3.25	3.33	3.24	3.32	3.32	qfq	49,801,653	163,623,616	2.79%
2025-10-31	3.21	3.28	3.21	3.23	3.23	qfq	38,709,300	125,611,102	0.31%
2025-10-30	3.29	3.30	3.21	3.22	3.22	qfq	57,599,822	186,880,396	-2.42%
2025-10-29	3.34	3.36	3.27	3.30	3.30	qfq	65,374,934	215,233,057	-2.08%
2025-10-28	3.44	3.45	3.34	3.37	3.37	qfq	89,018,436	301,061,231	-0.88%
2025-10-27	3.43	3.47	3.34	3.40	3.40	qfq	175,448,409	594,651,565	-3.68%
2025-10-24	3.38	3.73	3.31	3.53	3.53	qfq	234,055,790	839,310,543	4.13%
2025-10-23	3.31	3.39	3.28	3.39	3.39	qfq	52,577,772	175,420,000	2.11%
2025-10-22	3.31	3.37	3.29	3.32	3.32	qfq	32,510,291	108,051,942	-0.30%
2025-10-21	3.30	3.34	3.28	3.33	3.33	qfq	43,309,848	143,300,464	1.52%
2025-10-20	3.22	3.34	3.18	3.28	3.28	qfq	57,019,079	186,115,438	2.50%
2025-10-17	3.25	3.30	3.19	3.20	3.20	qfq	36,674,300	118,839,911	-1.54%
2025-10-16	3.32	3.32	3.22	3.25	3.25	qfq	51,510,600	167,871,210	-2.11%
2025-10-15	3.26	3.32	3.24	3.32	3.32	qfq	54,411,016	179,680,670	1.84%
2025-10-14	3.24	3.30	3.22	3.26	3.26	qfq	59,223,875	193,307,146	1.88%
2025-10-13	3.14	3.22	3.11	3.20	3.20	qfq	40,225,605	127,990,728	0.63%
2025-10-10	3.16	3.20	3.14	3.18	3.18	qfq	30,673,855	97,385,076	0.00%
2025-10-09	3.10	3.19	3.10	3.18	3.18	qfq	39,777,077	125,303,691	2.91%
2025-09-30	3.09	3.10	3.07	3.09	3.09	qfq	21,254,000	65,653,694	0.00%
2025-09-29	3.09	3.09	3.02	3.09	3.09	qfq	24,731,371	75,729,408	0.00%
2025-09-26	3.07	3.11	3.05	3.09	3.09	qfq	26,176,395	80,874,291	0.65%
2025-09-25	3.09	3.11	3.06	3.07	3.07	qfq	27,438,148	84,541,715	-0.65%
2025-09-24	3.11	3.12	3.06	3.09	3.09	qfq	29,144,250	90,007,120	0.98%
2025-09-23	3.17	3.18	3.03	3.06	3.06	qfq	56,584,280	174,156,726	-3.77%
2025-09-22	3.21	3.21	3.14	3.18	3.18	qfq	32,856,312	104,087,407	-0.93%
2025-09-19	3.30	3.30	3.20	3.21	3.21	qfq	50,254,270	162,163,141	-3.02%
2025-09-18	3.37	3.44	3.27	3.31	3.31	qfq	65,573,606	219,809,804	-1.78%
2025-09-17	3.40	3.41	3.35	3.37	3.37	qfq	40,041,500	135,002,641	-1.17%
2025-09-16	3.37	3.42	3.34	3.41	3.41	qfq	59,680,603	202,080,832	1.19%
2025-09-15	3.35	3.41	3.33	3.37	3.37	qfq	52,519,950	176,688,485	1.20%
2025-09-12	3.30	3.36	3.28	3.33	3.33	qfq	64,490,409	214,460,225	1.52%
2025-09-11	3.30	3.31	3.24	3.28	3.28	qfq	43,688,383	142,777,598	-0.91%
2025-09-10	3.26	3.31	3.25	3.31	3.31	qfq	56,289,470	184,908,050	1.53%
2025-09-09	3.24	3.29	3.23	3.26	3.26	qfq	31,757,611	103,548,292	0.00%
2025-09-08	3.22	3.28	3.21	3.26	3.26	qfq	38,460,551	125,062,778	1.24%
2025-09-05	3.20	3.22	3.14	3.22	3.22	qfq	37,623,815	119,926,292	0.63%
2025-09-04	3.20	3.23	3.15	3.20	3.20	qfq	44,484,701	142,088,574	0.31%
2025-09-03	3.26	3.27	3.18	3.19	3.19	qfq	40,771,101	131,657,222	-2.15%
2025-09-02	3.27	3.31	3.22	3.26	3.26	qfq	50,101,000	163,006,515	-0.31%
2025-09-01	3.20	3.28	3.16	3.27	3.27	qfq	60,080,701	195,068,557	2.51%
2025-08-29	3.21	3.24	3.18	3.19	3.19	qfq	41,916,000	134,356,955	-0.62%
2025-08-28	3.25	3.29	3.10	3.21	3.21	qfq	88,054,052	280,717,091	-1.53%
2025-08-27	3.38	3.47	3.26	3.26	3.26	qfq	121,187,680	407,563,792	-0.61%
2025-08-26	3.23	3.29	3.20	3.28	3.28	qfq	63,485,810	206,973,360	1.55%
2025-08-25	3.20	3.25	3.19	3.23	3.23	qfq	49,746,391	160,203,205	1.25%
2025-08-22	3.20	3.20	3.16	3.19	3.19	qfq	36,804,096	116,960,966	-0.31%
2025-08-21	3.22	3.24	3.18	3.20	3.20	qfq	37,448,500	119,970,342	-0.93%
2025-08-20	3.19	3.23	3.17	3.23	3.23	qfq	44,959,979	143,991,941	0.94%
2025-08-19	3.16	3.22	3.15	3.20	3.20	qfq	58,185,495	185,588,962	1.59%
2025-08-18	3.14	3.18	3.13	3.15	3.15	qfq	38,222,814	120,717,874	0.32%
2025-08-15	3.11	3.15	3.10	3.14	3.14	qfq	33,078,601	103,270,507	1.29%
2025-08-14	3.17	3.19	3.10	3.10	3.10	qfq	43,816,610	137,282,783	-2.21%
2025-08-13	3.17	3.18	3.15	3.17	3.17	qfq	23,871,498	75,638,938	0.32%
2025-08-12	3.20	3.22	3.16	3.16	3.16	qfq	27,090,554	86,030,761	-0.94%
2025-08-11	3.16	3.21	3.15	3.19	3.19	qfq	35,526,093	113,139,789	0.95%
2025-08-08	3.16	3.18	3.15	3.16	3.16	qfq	27,442,452	86,692,990	-0.32%
2025-08-07	3.17	3.20	3.15	3.17	3.17	qfq	29,312,198	92,845,141	0.00%
2025-08-06	3.16	3.18	3.14	3.17	3.17	qfq	22,060,600	69,764,066	0.32%
2025-08-05	3.15	3.18	3.14	3.16	3.16	qfq	21,386,196	67,637,991	0.32%
2025-08-04	3.12	3.15	3.10	3.15	3.15	qfq	19,422,596	60,876,335	0.64%
2025-08-01	3.13	3.16	3.11	3.13	3.13	qfq	28,525,000	89,408,056	0.32%
2025-07-31	3.16	3.17	3.11	3.12	3.12	qfq	32,003,957	100,390,654	-1.58%
2025-07-30	3.18	3.20	3.15	3.17	3.17	qfq	25,593,000	81,128,506	-0.63%
2025-07-29	3.21	3.21	3.14	3.19	3.19	qfq	38,771,200	122,702,927	-0.93%
2025-07-28	3.27	3.28	3.20	3.22	3.22	qfq	37,820,300	122,147,433	-1.23%
2025-07-25	3.35	3.38	3.25	3.26	3.26	qfq	58,704,649	193,496,199	-0.61%
2025-07-24	3.25	3.29	3.23	3.28	3.28	qfq	44,106,344	143,944,397	0.92%
2025-07-23	3.31	3.33	3.24	3.25	3.25	qfq	62,869,102	206,434,314	-0.61%
2025-07-22	3.27	3.29	3.23	3.27	3.27	qfq	63,957,485	208,219,441	0.00%
2025-07-21	3.14	3.35	3.12	3.27	3.27	qfq	106,757,902	345,761,532	4.47%
2025-07-18	3.14	3.15	3.12	3.13	3.13	qfq	15,299,000	47,904,536	-0.32%
2025-07-17	3.13	3.15	3.12	3.14	3.14	qfq	26,022,003	81,539,358	0.00%
2025-07-16	3.12	3.16	3.11	3.14	3.14	qfq	26,452,379	82,942,444	0.64%
2025-07-15	3.18	3.18	3.09	3.12	3.12	qfq	40,272,672	125,565,671	-1.58%
2025-07-14	3.19	3.21	3.17	3.17	3.17	qfq	31,429,300	100,062,436	-1.25%
2025-07-11	3.21	3.22	3.15	3.21	3.21	qfq	46,019,629	146,377,040	0.31%
2025-07-10	3.21	3.23	3.17	3.20	3.20	qfq	57,685,700	184,014,565	-0.93%
2025-07-09	3.13	3.28	3.11	3.23	3.23	qfq	122,100,617	391,923,079	3.19%
2025-07-08	3.13	3.15	3.09	3.13	3.13	qfq	40,839,200	127,110,736	-0.32%
2025-07-07	3.06	3.22	3.05	3.14	3.14	qfq	70,172,590	219,744,284	2.61%
2025-07-04	3.10	3.11	3.06	3.06	3.06	qfq	29,900,500	92,029,489	-1.29%
2025-07-03	3.07	3.12	3.07	3.10	3.10	qfq	26,782,404	83,052,892	0.32%
2025-07-02	3.09	3.10	3.07	3.09	3.09	qfq	27,425,991	84,570,422	-0.64%
2025-07-01	3.10	3.12	3.07	3.11	3.11	qfq	27,453,507	85,013,569	0.32%
2025-06-30	3.12	3.12	3.09	3.10	3.10	qfq	21,239,100	65,843,358	-0.32%
2025-06-27	3.11	3.14	3.10	3.11	3.11	qfq	23,172,745	72,221,181	0.00%
2025-06-26	3.10	3.13	3.08	3.11	3.11	qfq	25,447,525	79,009,669	0.32%
2025-06-25	3.10	3.11	3.07	3.10	3.10	qfq	24,389,661	75,355,602	0.00%
2025-06-24	3.06	3.11	3.05	3.10	3.10	qfq	23,019,154	71,025,190	1.64%
2025-06-23	2.98	3.06	2.98	3.05	3.05	qfq	15,674,700	47,463,912	0.66%
2025-06-20	3.03	3.05	3.02	3.03	3.03	qfq	17,088,600	51,882,541	0.00%
2025-06-19	3.08	3.09	3.02	3.03	3.03	qfq	22,582,000	68,978,115	-1.62%
2025-06-18	3.10	3.10	3.07	3.08	3.08	qfq	20,004,774	61,626,811	-0.96%
2025-06-17	3.11	3.13	3.09	3.11	3.11	qfq	17,385,751	53,992,694	0.00%
2025-06-16	3.10	3.11	3.08	3.11	3.11	qfq	17,747,909	54,950,795	0.00%
2025-06-13	3.14	3.18	3.10	3.11	3.11	qfq	32,273,400	100,807,726	-0.96%
2025-06-12	3.18	3.18	3.13	3.14	3.14	qfq	28,328,200	89,238,897	-1.26%
2025-06-11	3.16	3.20	3.15	3.18	3.18	qfq	35,309,302	112,121,959	0.32%
2025-06-10	3.18	3.22	3.10	3.17	3.17	qfq	60,657,037	191,169,286	-0.31%
2025-06-09	3.18	3.19	3.15	3.18	3.18	qfq	37,515,092	118,817,389	0.00%
2025-06-06	3.11	3.27	3.10	3.18	3.18	qfq	89,229,356	286,329,313	2.58%
2025-06-05	3.11	3.12	3.09	3.10	3.10	qfq	18,590,700	57,650,895	-0.32%
2025-06-04	3.10	3.12	3.08	3.11	3.11	qfq	18,681,173	57,930,332	0.32%
2025-06-03	3.10	3.11	3.07	3.10	3.10	qfq	19,628,900	60,747,665	0.32%
2025-05-30	3.17	3.17	3.08	3.09	3.09	qfq	52,335,400	162,641,468	-2.83%
2025-05-29	3.10	3.22	3.10	3.18	3.18	qfq	61,000,152	193,954,757	1.92%
2025-05-28	3.17	3.22	3.11	3.12	3.12	qfq	36,817,890	115,987,529	-1.58%
2025-05-27	3.12	3.20	3.11	3.17	3.17	qfq	43,038,100	136,371,009	1.60%
2025-05-26	3.09	3.14	3.05	3.12	3.12	qfq	24,237,401	75,305,321	1.30%
2025-05-23	3.15	3.16	3.07	3.08	3.08	qfq	38,639,839	120,144,217	-2.53%
2025-05-22	3.17	3.23	3.13	3.16	3.16	qfq	42,111,300	133,815,553	-0.94%
2025-05-21	3.25	3.25	3.17	3.19	3.19	qfq	31,533,750	100,669,499	-1.85%
2025-05-20	3.25	3.26	3.17	3.25	3.25	qfq	53,839,954	173,375,181	0.93%
2025-05-19	3.10	3.25	3.09	3.22	3.22	qfq	74,052,151	235,492,437	3.87%
2025-05-16	3.12	3.13	3.08	3.10	3.10	qfq	22,686,562	70,534,153	-0.64%
2025-05-15	3.16	3.18	3.11	3.12	3.12	qfq	32,576,101	101,942,984	-1.27%
2025-05-14	3.13	3.18	3.08	3.16	3.16	qfq	48,287,130	152,303,141	1.28%
2025-05-13	3.15	3.19	3.11	3.12	3.12	qfq	38,884,280	122,339,648	-0.32%
2025-05-12	3.14	3.16	3.11	3.13	3.13	qfq	29,091,101	90,935,557	0.32%
2025-05-09	3.20	3.21	3.12	3.12	3.12	qfq	35,926,000	112,919,301	-2.50%
2025-05-08	3.15	3.22	3.13	3.20	3.20	qfq	51,773,300	165,330,738	0.95%
2025-05-07	3.17	3.20	3.11	3.17	3.17	qfq	68,350,400	215,449,950	1.60%
2025-05-06	3.05	3.12	3.05	3.12	3.12	qfq	39,940,001	123,483,119	2.63%
2025-04-30	3.00	3.07	2.99	3.04	3.04	qfq	35,345,201	107,188,522	1.33%
2025-04-29	3.00	3.02	2.97	3.00	3.00	qfq	23,465,201	70,437,656	0.00%
2025-04-28	3.06	3.07	2.99	3.00	3.00	qfq	35,118,201	105,641,316	-2.60%
2025-04-25	3.09	3.12	3.08	3.08	3.08	qfq	28,117,060	87,123,242	0.33%
2025-04-24	3.14	3.15	3.06	3.07	3.07	qfq	37,667,400	116,358,873	-2.23%
2025-04-23	3.17	3.18	3.13	3.14	3.14	qfq	32,826,601	103,316,296	0.00%
2025-04-22	3.16	3.17	3.12	3.14	3.14	qfq	31,434,124	98,686,661	-0.95%
2025-04-21	3.13	3.18	3.11	3.17	3.17	qfq	35,926,586	113,296,388	1.28%
2025-04-18	3.14	3.17	3.10	3.13	3.13	qfq	36,789,186	114,971,373	-0.63%
2025-04-17	3.15	3.21	3.13	3.15	3.15	qfq	38,475,400	122,267,092	-0.94%
2025-04-16	3.27	3.27	3.11	3.18	3.18	qfq	62,277,787	198,197,176	-3.34%
2025-04-15	3.38	3.38	3.27	3.29	3.29	qfq	65,338,790	215,680,939	-2.95%
2025-04-14	3.30	3.43	3.28	3.39	3.39	qfq	89,138,014	300,512,921	1.80%
2025-04-11	3.49	3.50	3.32	3.33	3.33	qfq	138,604,741	467,090,039	-5.40%
2025-04-10	3.41	3.69	3.38	3.52	3.52	qfq	217,121,321	769,290,915	-0.56%
2025-04-09	3.34	3.54	3.28	3.54	3.54	qfq	238,123,581	818,014,632	9.94%
2025-04-08	3.04	3.22	3.04	3.22	3.22	qfq	72,593,926	231,509,266	9.90%
2025-04-07	3.16	3.16	2.93	2.93	2.93	qfq	65,392,700	194,530,695	-9.85%
2025-04-03	3.20	3.30	3.18	3.25	3.25	qfq	37,088,500	120,757,041	0.31%
2025-04-02	3.25	3.29	3.24	3.24	3.24	qfq	28,773,301	93,834,053	-0.61%
2025-04-01	3.28	3.32	3.25	3.26	3.26	qfq	40,672,500	133,411,159	0.00%
2025-03-31	3.31	3.31	3.19	3.26	3.26	qfq	70,628,980	228,659,450	-2.69%
2025-03-28	3.52	3.52	3.35	3.35	3.35	qfq	81,021,499	275,207,635	-5.63%
2025-03-27	3.51	3.65	3.45	3.55	3.55	qfq	97,549,167	346,564,495	1.14%
2025-03-26	3.42	3.52	3.41	3.51	3.51	qfq	52,335,300	182,967,003	2.33%
2025-03-25	3.47	3.50	3.41	3.43	3.43	qfq	40,118,499	138,439,238	-1.15%
2025-03-24	3.59	3.59	3.38	3.47	3.47	qfq	70,497,421	244,138,639	-2.53%
2025-03-21	3.65	3.67	3.54	3.56	3.56	qfq	69,140,500	248,049,711	-3.00%
2025-03-20	3.64	3.73	3.62	3.67	3.67	qfq	76,078,900	280,158,888	0.27%
2025-03-19	3.66	3.71	3.63	3.66	3.66	qfq	66,177,700	242,888,372	0.00%
2025-03-18	3.68	3.70	3.63	3.66	3.66	qfq	46,121,712	168,518,271	-0.27%
2025-03-17	3.67	3.74	3.65	3.67	3.67	qfq	64,578,652	237,882,367	0.82%
2025-03-14	3.58	3.65	3.58	3.64	3.64	qfq	66,747,906	241,682,978	0.55%
2025-03-13	3.74	3.74	3.58	3.62	3.62	qfq	104,277,547	379,558,358	-3.21%
2025-03-12	3.77	3.82	3.73	3.74	3.74	qfq	90,197,110	340,472,322	-1.06%
2025-03-11	3.73	3.82	3.69	3.78	3.78	qfq	79,824,442	300,002,601	-0.26%
2025-03-10	3.84	3.84	3.77	3.79	3.79	qfq	107,413,732	407,384,476	-3.07%
2025-03-07	3.73	3.99	3.67	3.91	3.91	qfq	212,972,484	819,690,937	3.99%
2025-03-06	3.71	3.80	3.68	3.76	3.76	qfq	128,459,316	482,425,909	1.35%
2025-03-05	3.80	3.80	3.66	3.71	3.71	qfq	112,338,366	415,028,714	-1.85%
2025-03-04	3.69	3.84	3.62	3.78	3.78	qfq	150,027,986	560,745,293	1.61%
2025-03-03	3.65	3.76	3.57	3.72	3.72	qfq	160,936,241	591,323,438	1.92%
2025-02-28	3.82	3.92	3.63	3.65	3.65	qfq	200,959,622	757,564,024	-7.12%
2025-02-27	4.32	4.34	3.90	3.93	3.93	qfq	322,119,865	1,297,871,442	-8.82%
2025-02-26	4.56	4.65	4.27	4.31	4.31	qfq	446,195,214	1,981,375,338	-6.10%
2025-02-25	4.59	4.59	4.33	4.59	4.59	qfq	352,100,809	1,607,076,180	10.07%
2025-02-24	4.17	4.17	4.17	4.17	4.17	qfq	30,719,292	128,099,448	10.03%
2025-02-21	3.53	3.94	3.53	3.79	3.79	qfq	219,081,001	818,664,578	5.28%
2025-02-20	3.67	3.69	3.58	3.60	3.60	qfq	138,196,161	500,810,638	-3.23%
2025-02-19	3.56	3.84	3.48	3.72	3.72	qfq	208,524,165	751,670,201	1.09%
2025-02-18	3.59	3.94	3.50	3.68	3.68	qfq	327,022,945	1,209,272,477	2.51%
2025-02-17	3.28	3.59	3.25	3.59	3.59	qfq	145,508,419	504,823,977	10.12%
2025-02-14	3.21	3.43	3.16	3.26	3.26	qfq	125,278,600	411,667,215	1.24%
2025-02-13	3.17	3.28	3.17	3.22	3.22	qfq	106,912,990	345,131,230	1.58%
2025-02-12	3.14	3.22	3.10	3.17	3.17	qfq	85,993,608	271,761,540	0.32%
2025-02-11	3.08	3.33	2.98	3.16	3.16	qfq	145,642,654	458,077,022	2.60%
2025-02-10	2.94	3.08	2.94	3.08	3.08	qfq	77,136,957	231,823,669	4.76%
2025-02-07	2.84	2.97	2.83	2.94	2.94	qfq	76,178,900	222,090,603	3.16%
2025-02-06	2.80	2.85	2.71	2.85	2.85	qfq	67,173,364	187,514,288	2.52%
2025-02-05	2.72	2.79	2.72	2.78	2.78	qfq	60,689,018	167,389,102	3.73%
2025-01-27	2.73	2.77	2.66	2.68	2.68	qfq	50,725,893	137,340,810	-0.74%
2025-01-24	2.74	2.74	2.61	2.70	2.70	qfq	87,195,513	232,340,804	-2.17%
2025-01-23	2.81	2.97	2.76	2.76	2.76	qfq	128,105,550	365,570,860	-0.36%
2025-01-22	2.95	2.95	2.77	2.77	2.77	qfq	136,752,933	386,425,866	-10.06%
2025-01-21	3.14	3.16	3.04	3.08	3.08	qfq	51,638,473	158,922,499	-1.28%
2025-01-20	3.17	3.18	3.07	3.12	3.12	qfq	61,314,190	190,756,340	-0.64%
2025-01-17	3.12	3.19	3.05	3.14	3.14	qfq	89,667,500	280,593,095	0.64%
2025-01-16	3.08	3.19	3.06	3.12	3.12	qfq	107,075,712	333,586,942	1.96%
2025-01-15	3.05	3.10	3.00	3.06	3.06	qfq	82,332,744	251,244,641	0.33%
2025-01-14	2.86	3.06	2.86	3.05	3.05	qfq	84,604,140	251,681,841	7.02%
2025-01-13	2.82	2.88	2.76	2.85	2.85	qfq	57,085,032	161,212,795	-1.38%
2025-01-10	3.00	3.03	2.88	2.89	2.89	qfq	76,093,500	225,346,650	-4.30%
2025-01-09	2.91	3.14	2.88	3.02	3.02	qfq	120,295,400	364,212,385	2.37%
2025-01-08	2.89	2.98	2.81	2.95	2.95	qfq	106,457,281	307,563,173	3.15%
2025-01-07	2.75	2.86	2.72	2.86	2.86	qfq	65,480,102	182,981,053	4.38%
2025-01-06	2.76	2.82	2.66	2.74	2.74	qfq	72,637,514	198,549,773	-2.84%
2025-01-03	3.02	3.04	2.80	2.82	2.82	qfq	96,971,200	279,047,550	-6.31%
2025-01-02	3.02	3.12	2.96	3.01	3.01	qfq	106,480,362	324,308,682	-0.33%
2024-12-31	3.07	3.11	3.01	3.02	3.02	qfq	83,178,810	254,383,833	-0.66%
2024-12-30	3.12	3.13	3.00	3.04	3.04	qfq	76,442,196	231,528,798	-2.25%
2024-12-27	3.01	3.18	3.00	3.11	3.11	qfq	129,599,332	402,862,326	3.32%
2024-12-26	2.98	3.10	2.98	3.01	3.01	qfq	98,707,251	300,406,372	2.03%
2024-12-25	3.13	3.14	2.91	2.95	2.95	qfq	100,743,826	300,433,400	-5.75%
2024-12-24	3.16	3.20	3.06	3.13	3.13	qfq	98,253,200	305,759,197	-1.57%
2024-12-23	3.39	3.42	3.16	3.18	3.18	qfq	143,908,057	466,816,613	-6.74%
2024-12-20	3.41	3.46	3.35	3.41	3.41	qfq	151,461,274	516,044,370	-1.45%
2024-12-19	3.72	3.87	3.37	3.46	3.46	qfq	244,020,679	865,557,582	-6.74%
2024-12-18	3.68	4.13	3.68	3.71	3.71	qfq	297,406,132	1,139,775,533	-9.07%
2024-12-17	4.56	4.80	3.99	4.08	4.08	qfq	394,194,777	1,768,112,416	-7.90%
2024-12-16	4.20	4.43	3.86	4.43	4.43	qfq	343,826,321	1,437,163,224	9.93%
2024-12-13	3.55	4.03	3.55	4.03	4.03	qfq	203,599,607	801,492,905	10.11%
2024-12-12	3.41	3.82	3.37	3.66	3.66	qfq	290,739,014	1,050,500,342	5.17%
2024-12-11	3.15	3.48	3.15	3.48	3.48	qfq	138,262,436	467,392,671	10.13%
2024-12-10	3.27	3.38	3.16	3.16	3.16	qfq	157,007,872	508,539,908	-1.56%
2024-12-09	3.39	3.59	3.21	3.21	3.21	qfq	261,016,694	882,972,170	-1.53%
2024-12-06	2.97	3.26	2.97	3.26	3.26	qfq	94,827,630	304,633,075	10.14%
2024-12-05	2.90	2.97	2.88	2.96	2.96	qfq	43,946,501	129,078,190	1.72%
2024-12-04	2.96	2.98	2.88	2.91	2.91	qfq	48,591,355	142,401,236	-1.69%
2024-12-03	2.91	2.99	2.88	2.96	2.96	qfq	60,429,754	177,394,444	1.37%
2024-12-02	2.79	2.93	2.77	2.92	2.92	qfq	67,039,418	193,085,223	5.80%
2024-11-29	2.76	2.77	2.71	2.76	2.76	qfq	36,734,801	100,784,241	0.00%
2024-11-28	2.67	2.80	2.66	2.76	2.76	qfq	59,946,852	165,142,565	3.37%
2024-11-27	2.66	2.67	2.57	2.67	2.67	qfq	28,041,301	73,451,525	0.00%
2024-11-26	2.65	2.73	2.64	2.67	2.67	qfq	37,034,820	99,561,770	1.14%
2024-11-25	2.58	2.65	2.55	2.64	2.64	qfq	25,490,550	66,342,644	2.33%
2024-11-22	2.68	2.70	2.56	2.58	2.58	qfq	29,958,501	79,298,426	-4.09%
2024-11-21	2.66	2.71	2.65	2.69	2.69	qfq	26,785,801	71,799,296	1.13%
2024-11-20	2.60	2.68	2.60	2.66	2.66	qfq	25,861,000	68,512,597	1.53%
2024-11-19	2.58	2.62	2.52	2.62	2.62	qfq	30,025,550	77,237,362	1.55%
2024-11-18	2.63	2.67	2.57	2.58	2.58	qfq	29,289,000	76,393,700	-1.53%
2024-11-15	2.67	2.71	2.62	2.62	2.62	qfq	28,755,220	76,726,085	-2.24%
2024-11-14	2.78	2.78	2.68	2.68	2.68	qfq	30,383,701	82,787,659	-3.60%
2024-11-13	2.82	2.85	2.73	2.78	2.78	qfq	41,522,465	115,401,581	-1.07%
2024-11-12	2.86	2.93	2.79	2.81	2.81	qfq	53,075,750	151,411,716	-1.75%
2024-11-11	2.87	2.90	2.82	2.86	2.86	qfq	48,764,107	138,981,057	-0.69%
2024-11-08	3.00	3.00	2.88	2.88	2.88	qfq	85,007,045	248,373,816	-4.00%
2024-11-07	2.88	3.06	2.80	3.00	3.00	qfq	135,391,951	397,557,373	3.81%
2024-11-06	2.75	3.01	2.74	2.89	2.89	qfq	156,001,286	457,022,282	5.47%
2024-11-05	2.73	2.76	2.69	2.74	2.74	qfq	71,333,174	194,781,576	0.74%
2024-11-04	2.62	2.78	2.62	2.72	2.72	qfq	85,233,450	230,541,128	4.62%
2024-11-01	2.63	2.74	2.56	2.60	2.60	qfq	65,566,075	172,474,229	-1.89%
2024-10-31	2.54	2.74	2.52	2.65	2.65	qfq	69,115,811	181,276,767	4.33%
2024-10-30	2.47	2.56	2.47	2.54	2.54	qfq	39,828,318	100,291,546	1.20%
2024-10-29	2.65	2.66	2.50	2.51	2.51	qfq	69,682,462	178,331,860	-5.28%
2024-10-28	2.47	2.67	2.45	2.65	2.65	qfq	88,815,691	229,629,191	7.29%
2024-10-25	2.38	2.55	2.37	2.47	2.47	qfq	59,728,122	146,632,630	3.78%
2024-10-24	2.35	2.43	2.32	2.38	2.38	qfq	33,841,529	80,068,381	0.85%
2024-10-23	2.37	2.38	2.33	2.36	2.36	qfq	30,390,743	71,507,641	0.00%
2024-10-22	2.30	2.40	2.28	2.36	2.36	qfq	44,959,633	105,393,770	3.06%
2024-10-21	2.26	2.30	2.25	2.29	2.29	qfq	34,668,159	78,978,677	2.69%
2024-10-18	2.21	2.26	2.18	2.23	2.23	qfq	34,356,726	76,300,473	0.90%
2024-10-17	2.28	2.33	2.20	2.21	2.21	qfq	46,489,405	104,745,075	-3.91%
2024-10-16	2.19	2.36	2.17	2.30	2.30	qfq	66,236,335	151,473,183	4.07%
2024-10-15	2.22	2.25	2.20	2.21	2.21	qfq	24,718,650	54,932,652	-0.90%
2024-10-14	2.20	2.25	2.19	2.23	2.23	qfq	27,667,855	61,354,824	1.36%
2024-10-11	2.24	2.27	2.17	2.20	2.20	qfq	31,473,721	69,728,186	-2.65%
2024-10-10	2.26	2.33	2.22	2.26	2.26	qfq	36,696,416	83,699,952	-0.44%
2024-10-09	2.50	2.50	2.27	2.27	2.27	qfq	64,786,515	152,615,874	-9.92%
2024-10-08	2.58	2.59	2.35	2.52	2.52	qfq	95,446,059	238,270,180	7.23%
2024-09-30	2.25	2.37	2.17	2.35	2.35	qfq	81,843,432	186,759,690	9.30%
2024-09-27	2.06	2.19	2.05	2.15	2.15	qfq	67,627,405	143,075,066	5.91%
2024-09-26	1.96	2.03	1.95	2.03	2.03	qfq	58,397,982	116,754,381	2.53%
2024-09-25	2.04	2.10	1.96	1.98	1.98	qfq	96,991,600	194,790,677	0.51%
2024-09-24	1.80	1.97	1.79	1.97	1.97	qfq	31,696,574	61,193,841	10.06%
2024-09-23	1.79	1.81	1.78	1.79	1.79	qfq	14,234,000	25,491,323	0.00%
2024-09-20	1.81	1.83	1.79	1.79	1.79	qfq	16,265,800	29,275,077	-1.65%
2024-09-19	1.72	1.83	1.72	1.82	1.82	qfq	34,179,568	61,451,088	5.81%
2024-09-18	1.75	1.76	1.69	1.72	1.72	qfq	16,285,201	27,990,806	-1.71%
2024-09-13	1.79	1.79	1.75	1.75	1.75	qfq	14,239,110	25,124,742	-1.69%
2024-09-12	1.76	1.81	1.75	1.78	1.78	qfq	18,832,258	33,722,816	0.00%
2024-09-11	1.81	1.85	1.77	1.78	1.78	qfq	27,524,900	49,863,125	-0.56%
2024-09-10	1.78	1.81	1.76	1.79	1.79	qfq	11,501,900	20,533,524	0.56%
2024-09-09	1.74	1.79	1.73	1.78	1.78	qfq	11,323,300	20,049,391	0.56%
2024-09-06	1.81	1.83	1.76	1.77	1.77	qfq	12,616,400	22,571,419	-2.21%
2024-09-05	1.80	1.82	1.80	1.81	1.81	qfq	10,312,900	18,669,097	1.12%
2024-09-04	1.82	1.85	1.79	1.79	1.79	qfq	15,733,400	28,564,738	-1.65%
2024-09-03	1.82	1.84	1.79	1.82	1.82	qfq	11,721,600	21,322,692	0.55%
2024-09-02	1.83	1.88	1.81	1.81	1.81	qfq	19,411,300	35,732,061	-1.63%
2024-08-30	1.80	1.85	1.79	1.84	1.84	qfq	21,600,900	39,520,846	1.66%
2024-08-29	1.76	1.82	1.74	1.81	1.81	qfq	18,964,500	33,958,870	2.84%
2024-08-28	1.75	1.80	1.73	1.76	1.76	qfq	13,537,201	23,978,418	0.57%
2024-08-27	1.80	1.81	1.74	1.75	1.75	qfq	14,157,095	25,007,928	-2.78%
2024-08-26	1.72	1.81	1.72	1.80	1.80	qfq	17,338,001	30,877,919	3.45%
2024-08-23	1.78	1.79	1.72	1.74	1.74	qfq	17,110,600	29,813,913	-2.25%
2024-08-22	1.78	1.81	1.77	1.78	1.78	qfq	18,748,000	33,634,341	0.56%
2024-08-21	1.79	1.82	1.77	1.77	1.77	qfq	14,178,698	25,393,992	-1.67%
2024-08-20	1.83	1.84	1.78	1.80	1.80	qfq	22,010,198	39,640,927	-2.17%
2024-08-19	1.80	1.87	1.78	1.84	1.84	qfq	29,882,528	54,785,394	2.22%
2024-08-16	1.87	1.87	1.80	1.80	1.80	qfq	23,839,800	43,532,080	-2.70%
2024-08-15	1.83	1.86	1.77	1.85	1.85	qfq	25,699,833	46,938,978	1.65%
2024-08-14	1.81	1.83	1.79	1.82	1.82	qfq	15,187,400	27,497,747	1.11%
2024-08-13	1.77	1.80	1.75	1.80	1.80	qfq	13,502,000	24,061,856	1.12%
2024-08-12	1.76	1.79	1.76	1.78	1.78	qfq	12,181,711	21,586,438	0.00%
2024-08-09	1.81	1.82	1.77	1.78	1.78	qfq	16,822,700	30,153,835	-1.66%
2024-08-08	1.80	1.83	1.76	1.81	1.81	qfq	21,974,600	39,464,944	1.12%
2024-08-07	1.79	1.80	1.77	1.79	1.79	qfq	14,467,279	25,834,173	-0.56%
2024-08-06	1.78	1.81	1.77	1.80	1.80	qfq	23,590,170	42,229,114	2.86%
2024-08-05	1.80	1.82	1.75	1.75	1.75	qfq	26,440,301	47,350,066	-2.23%
2024-08-02	1.80	1.83	1.78	1.79	1.79	qfq	23,438,200	42,384,848	-1.65%
2024-08-01	1.80	1.85	1.79	1.82	1.82	qfq	31,498,535	57,226,034	1.11%
2024-07-31	1.74	1.80	1.74	1.80	1.80	qfq	28,880,333	51,352,002	1.69%
2024-07-30	1.74	1.77	1.73	1.77	1.77	qfq	20,447,100	35,884,185	1.14%
2024-07-29	1.73	1.78	1.72	1.75	1.75	qfq	33,299,201	58,207,901	0.00%
2024-07-26	1.65	1.75	1.64	1.75	1.75	qfq	41,683,451	71,171,207	6.06%
2024-07-25	1.62	1.67	1.61	1.65	1.65	qfq	20,342,728	33,404,317	1.23%
2024-07-24	1.67	1.67	1.63	1.63	1.63	qfq	24,090,900	39,594,011	-2.40%
2024-07-23	1.69	1.73	1.67	1.67	1.67	qfq	28,411,489	48,349,818	-1.18%
2024-07-22	1.69	1.71	1.67	1.69	1.69	qfq	32,004,800	53,950,315	-1.17%
2024-07-19	1.73	1.80	1.69	1.71	1.71	qfq	45,400,714	78,266,046	-2.84%
2024-07-18	1.70	1.81	1.68	1.76	1.76	qfq	53,529,200	93,206,699	1.73%
2024-07-17	1.80	1.82	1.70	1.73	1.73	qfq	47,827,800	83,318,601	-2.81%
2024-07-16	1.74	1.89	1.74	1.78	1.78	qfq	79,099,095	142,237,728	-1.11%
2024-07-15	1.84	2.05	1.76	1.80	1.80	qfq	116,898,315	216,962,474	-5.26%
2024-07-12	1.90	1.90	1.90	1.90	1.90	qfq	16,802,640	31,925,016	9.83%
2024-07-11	1.65	1.73	1.62	1.73	1.73	qfq	46,919,225	79,072,443	10.19%
2024-07-10	1.56	1.57	1.50	1.57	1.57	qfq	47,913,380	74,183,121	9.79%
2024-07-09	1.46	1.48	1.39	1.43	1.43	qfq	23,551,822	33,501,456	-1.38%
2024-07-08	1.52	1.53	1.45	1.45	1.45	qfq	17,120,300	25,284,592	-4.61%
2024-07-05	1.49	1.53	1.46	1.52	1.52	qfq	17,460,262	26,263,743	2.01%
2024-07-04	1.58	1.59	1.48	1.49	1.49	qfq	24,517,448	37,004,333	-5.10%
2024-07-03	1.54	1.61	1.54	1.57	1.57	qfq	26,626,306	41,875,682	1.95%
2024-07-02	1.48	1.55	1.47	1.54	1.54	qfq	27,834,541	42,595,226	4.05%
2024-07-01	1.50	1.50	1.43	1.48	1.48	qfq	28,258,975	41,400,592	-0.67%
2024-06-28	1.54	1.57	1.49	1.49	1.49	qfq	21,716,001	33,206,994	-2.61%
2024-06-27	1.59	1.60	1.53	1.53	1.53	qfq	20,854,810	32,539,104	-3.16%
2024-06-26	1.51	1.59	1.49	1.58	1.58	qfq	25,327,820	39,146,139	3.95%
2024-06-25	1.53	1.57	1.48	1.52	1.52	qfq	28,147,485	42,816,254	-1.94%
2024-06-24	1.61	1.65	1.54	1.55	1.55	qfq	32,011,890	50,816,241	-4.91%
2024-06-21	1.71	1.76	1.56	1.63	1.63	qfq	50,643,617	83,360,026	-5.78%
2024-06-20	1.80	1.84	1.73	1.73	1.73	qfq	16,230,900	28,763,599	-2.26%
2024-06-19	1.83	1.83	1.77	1.77	1.77	qfq	13,890,901	24,875,407	-2.75%
2024-06-18	1.74	1.88	1.73	1.82	1.82	qfq	23,426,771	42,435,514	4.60%
2024-06-17	1.76	1.78	1.73	1.74	1.74	qfq	13,935,601	24,387,591	-1.14%
2024-06-14	1.81	1.83	1.75	1.76	1.76	qfq	21,475,795	38,179,570	-2.76%
2024-06-13	1.89	1.90	1.72	1.81	1.81	qfq	29,911,576	53,745,500	-3.72%
2024-06-12	1.84	1.93	1.83	1.88	1.88	qfq	18,311,795	34,638,481	1.62%
2024-06-11	1.85	1.88	1.82	1.85	1.85	qfq	18,598,621	34,347,686	-3.14%
2024-06-07	1.70	1.92	1.70	1.91	1.91	qfq	43,052,340	79,478,401	1.06%
2024-06-06	2.15	2.16	1.89	1.89	1.89	qfq	32,553,313	64,503,037	-10.00%
2024-06-05	2.11	2.14	2.10	2.10	2.10	qfq	10,153,100	21,476,877	-1.41%
2024-06-04	2.14	2.15	2.10	2.13	2.13	qfq	11,059,600	23,429,796	-0.47%
2024-06-03	2.22	2.22	2.12	2.14	2.14	qfq	17,320,771	37,350,012	-3.60%
2024-05-31	2.22	2.23	2.21	2.22	2.22	qfq	6,862,700	15,238,527	0.00%
2024-05-30	2.24	2.26	2.21	2.22	2.22	qfq	8,596,187	19,187,420	-0.89%
2024-05-29	2.23	2.26	2.22	2.24	2.24	qfq	7,771,237	17,425,365	0.90%
2024-05-28	2.24	2.25	2.22	2.22	2.22	qfq	8,223,500	18,362,237	-0.89%
2024-05-27	2.26	2.27	2.22	2.24	2.24	qfq	7,638,556	17,091,159	-0.44%
2024-05-24	2.26	2.28	2.24	2.25	2.25	qfq	10,169,845	22,991,770	-0.44%
2024-05-23	2.32	2.33	2.25	2.26	2.26	qfq	15,914,951	36,242,535	-3.00%
2024-05-22	2.32	2.35	2.32	2.33	2.33	qfq	9,692,096	22,600,380	-0.43%
2024-05-21	2.37	2.38	2.33	2.34	2.34	qfq	14,043,800	32,977,161	-2.09%
2024-05-20	2.42	2.43	2.38	2.39	2.39	qfq	16,613,956	39,897,031	-0.83%
2024-05-17	2.40	2.42	2.38	2.41	2.41	qfq	14,433,093	34,596,077	-0.41%
2024-05-16	2.37	2.49	2.35	2.42	2.42	qfq	26,745,905	64,895,040	1.68%
2024-05-15	2.39	2.44	2.36	2.38	2.38	qfq	17,270,200	41,384,952	0.00%
2024-05-14	2.36	2.40	2.35	2.38	2.38	qfq	13,541,545	32,194,606	0.00%
2024-05-13	2.42	2.43	2.35	2.38	2.38	qfq	24,602,300	58,373,758	-2.86%
2024-05-10	2.43	2.50	2.40	2.45	2.45	qfq	35,860,146	87,404,186	1.24%
2024-05-09	2.44	2.47	2.40	2.42	2.42	qfq	57,875,022	141,021,734	-4.35%
2024-05-08	2.31	2.53	2.30	2.53	2.53	qfq	65,912,456	162,118,176	10.00%
2024-05-07	2.29	2.31	2.27	2.30	2.30	qfq	15,333,120	35,145,636	0.44%
2024-05-06	2.27	2.30	2.26	2.29	2.29	qfq	17,722,574	40,532,579	1.78%
2024-04-30	2.29	2.31	2.23	2.25	2.25	qfq	15,094,001	34,100,691	-1.75%
2024-04-29	2.21	2.30	2.20	2.29	2.29	qfq	23,910,478	54,312,417	3.15%
2024-04-26	2.20	2.22	2.18	2.22	2.22	qfq	14,730,100	32,442,299	0.00%
2024-04-25	2.20	2.23	2.17	2.22	2.22	qfq	11,178,572	24,749,491	0.91%
2024-04-24	2.21	2.22	2.17	2.20	2.20	qfq	12,745,300	27,914,979	0.00%
2024-04-23	2.21	2.22	2.18	2.20	2.20	qfq	10,432,150	22,963,692	0.46%
2024-04-22	2.21	2.23	2.13	2.19	2.19	qfq	12,937,301	28,345,996	-1.35%
2024-04-19	2.25	2.27	2.21	2.22	2.22	qfq	14,890,778	33,193,507	-1.33%
2024-04-18	2.31	2.33	2.24	2.25	2.25	qfq	20,700,848	46,901,667	-2.60%
2024-04-17	2.21	2.34	2.21	2.31	2.31	qfq	20,610,835	47,288,551	4.52%
2024-04-16	2.44	2.44	2.21	2.21	2.21	qfq	33,061,246	74,834,562	-10.16%
2024-04-15	2.61	2.62	2.39	2.46	2.46	qfq	39,841,393	98,654,253	-7.52%
2024-04-12	2.63	2.73	2.61	2.66	2.66	qfq	27,137,918	72,510,810	1.14%
2024-04-11	2.59	2.68	2.58	2.63	2.63	qfq	17,199,550	45,211,066	0.00%
2024-04-10	2.67	2.75	2.60	2.63	2.63	qfq	21,621,192	57,415,421	-1.87%
2024-04-09	2.64	2.71	2.61	2.68	2.68	qfq	26,082,000	69,437,054	0.75%
2024-04-08	2.69	2.87	2.64	2.66	2.66	qfq	52,451,623	142,648,828	-1.85%
2024-04-03	2.65	2.76	2.60	2.71	2.71	qfq	59,032,601	158,856,683	3.44%
2024-04-02	2.58	2.63	2.56	2.62	2.62	qfq	19,201,900	50,127,911	1.55%
2024-04-01	2.51	2.58	2.48	2.58	2.58	qfq	16,165,792	41,247,550	2.79%
2024-03-29	2.48	2.51	2.47	2.51	2.51	qfq	13,338,092	33,266,832	1.62%
2024-03-28	2.44	2.51	2.43	2.47	2.47	qfq	13,185,330	32,649,855	1.65%
2024-03-27	2.51	2.52	2.43	2.43	2.43	qfq	14,778,200	36,534,514	-2.80%
2024-03-26	2.53	2.55	2.45	2.50	2.50	qfq	16,116,900	40,286,817	-0.79%
2024-03-25	2.60	2.60	2.52	2.52	2.52	qfq	14,592,200	37,490,185	-3.45%
2024-03-22	2.65	2.67	2.59	2.61	2.61	qfq	16,873,100	44,231,274	-2.25%
2024-03-21	2.66	2.67	2.63	2.67	2.67	qfq	15,848,800	42,040,560	0.00%
2024-03-20	2.64	2.67	2.64	2.67	2.67	qfq	16,625,875	44,144,317	0.38%
2024-03-19	2.66	2.71	2.63	2.66	2.66	qfq	22,184,538	59,280,070	0.00%
2024-03-18	2.65	2.68	2.62	2.66	2.66	qfq	20,122,525	53,222,581	0.38%
2024-03-15	2.57	2.68	2.57	2.65	2.65	qfq	25,211,696	66,295,470	2.32%
2024-03-14	2.61	2.67	2.57	2.59	2.59	qfq	18,272,200	47,866,402	-0.77%
2024-03-13	2.62	2.64	2.58	2.61	2.61	qfq	15,916,300	41,468,450	0.00%
2024-03-12	2.61	2.63	2.58	2.61	2.61	qfq	14,494,099	37,740,256	0.38%
2024-03-11	2.58	2.61	2.57	2.60	2.60	qfq	12,217,100	31,647,140	0.78%
2024-03-08	2.58	2.60	2.54	2.58	2.58	qfq	14,483,317	37,178,688	-0.39%
2024-03-07	2.60	2.68	2.59	2.59	2.59	qfq	20,963,752	55,146,798	0.39%
2024-03-06	2.57	2.60	2.56	2.58	2.58	qfq	11,739,781	30,351,861	-0.39%
2024-03-05	2.65	2.66	2.58	2.59	2.59	qfq	25,783,300	67,132,961	-3.72%
2024-03-04	2.62	2.75	2.60	2.69	2.69	qfq	35,233,380	94,650,317	2.67%
2024-03-01	2.62	2.65	2.57	2.62	2.62	qfq	23,582,800	61,362,507	-0.76%
2024-02-29	2.45	2.72	2.42	2.64	2.64	qfq	41,793,502	107,846,989	6.45%
2024-02-28	2.61	2.66	2.47	2.48	2.48	qfq	33,234,257	85,605,322	-5.34%
2024-02-27	2.56	2.62	2.53	2.62	2.62	qfq	21,436,101	55,526,400	2.34%
2024-02-26	2.54	2.60	2.51	2.56	2.56	qfq	28,933,715	74,003,780	2.81%
2024-02-23	2.45	2.49	2.43	2.49	2.49	qfq	20,054,930	49,374,209	1.63%
2024-02-22	2.41	2.47	2.40	2.45	2.45	qfq	16,879,281	41,145,515	1.24%
2024-02-21	2.39	2.49	2.37	2.42	2.42	qfq	24,033,607	58,806,405	0.83%
2024-02-20	2.42	2.42	2.36	2.40	2.40	qfq	14,365,000	34,255,334	-0.41%
2024-02-19	2.39	2.44	2.35	2.41	2.41	qfq	20,176,017	48,417,966	2.55%
2024-02-08	2.18	2.36	2.18	2.35	2.35	qfq	24,619,127	56,380,422	6.82%
2024-02-07	2.29	2.30	2.17	2.20	2.20	qfq	20,491,369	45,643,168	-3.51%
2024-02-06	2.19	2.40	2.09	2.28	2.28	qfq	35,411,014	77,422,757	-1.72%
2024-02-05	2.32	2.54	2.27	2.32	2.32	qfq	38,233,639	91,188,595	0.43%
2024-02-02	2.40	2.47	2.21	2.31	2.31	qfq	21,651,606	50,836,944	-4.55%
2024-02-01	2.53	2.53	2.41	2.42	2.42	qfq	17,470,666	42,923,336	-4.35%
2024-01-31	2.64	2.68	2.53	2.53	2.53	qfq	15,414,601	40,159,783	-5.95%
2024-01-30	2.76	2.79	2.69	2.69	2.69	qfq	9,029,100	24,709,953	-2.54%
2024-01-29	2.82	2.84	2.75	2.76	2.76	qfq	9,876,157	27,424,747	-2.13%
2024-01-26	2.81	2.86	2.80	2.82	2.82	qfq	9,075,901	25,674,985	0.00%
2024-01-25	2.74	2.82	2.71	2.82	2.82	qfq	14,458,199	40,221,852	3.68%
2024-01-24	2.67	2.72	2.63	2.72	2.72	qfq	10,943,536	29,314,690	2.64%
2024-01-23	2.63	2.67	2.59	2.65	2.65	qfq	9,352,800	24,660,811	0.76%
2024-01-22	2.82	2.82	2.60	2.63	2.63	qfq	14,452,304	39,220,247	-6.74%
2024-01-19	2.84	2.85	2.82	2.82	2.82	qfq	6,030,830	17,069,007	-1.05%
2024-01-18	2.87	2.88	2.79	2.85	2.85	qfq	14,763,735	41,799,547	-1.04%
2024-01-17	2.93	2.94	2.88	2.88	2.88	qfq	8,146,020	23,706,602	-2.04%
2024-01-16	2.95	2.96	2.91	2.94	2.94	qfq	8,501,000	24,908,309	-0.34%
2024-01-15	2.95	2.97	2.93	2.95	2.95	qfq	8,058,021	23,772,334	-0.34%
2024-01-12	2.94	3.00	2.93	2.96	2.96	qfq	18,046,200	53,695,012	0.34%
2024-01-11	2.91	2.97	2.91	2.95	2.95	qfq	12,619,500	37,036,857	1.03%
2024-01-10	2.93	2.95	2.89	2.92	2.92	qfq	9,429,940	27,553,263	-0.68%
2024-01-09	2.93	2.96	2.92	2.94	2.94	qfq	8,753,540	25,704,212	0.68%
2024-01-08	2.94	2.96	2.92	2.92	2.92	qfq	11,379,700	33,418,570	-1.02%
2024-01-05	3.00	3.02	2.94	2.95	2.95	qfq	19,137,900	56,964,604	-1.99%
2024-01-04	3.01	3.04	3.00	3.01	3.01	qfq	12,184,500	36,739,026	-0.33%
2024-01-03	3.02	3.03	2.99	3.02	3.02	qfq	16,689,201	50,253,117	-0.33%
2024-01-02	3.02	3.06	3.01	3.03	3.03	qfq	14,011,100	42,561,129	0.33%
2023-12-29	3.02	3.04	3.01	3.02	3.02	qfq	19,407,600	58,604,303	0.00%
2023-12-28	2.96	3.04	2.93	3.02	3.02	qfq	25,696,899	77,098,803	2.03%
2023-12-27	3.01	3.01	2.93	2.96	2.96	qfq	27,166,895	80,359,870	-1.66%
2023-12-26	3.07	3.09	3.00	3.01	3.01	qfq	26,838,687	81,320,608	-1.63%
2023-12-25	3.13	3.14	3.04	3.06	3.06	qfq	30,906,245	94,777,710	-3.16%
2023-12-22	3.23	3.24	3.09	3.16	3.16	qfq	58,909,668	185,425,622	-2.77%
2023-12-21	3.18	3.38	3.14	3.25	3.25	qfq	93,075,891	299,653,550	-0.91%
2023-12-20	3.12	3.38	3.11	3.28	3.28	qfq	110,262,135	356,196,234	4.79%
2023-12-19	2.98	3.29	2.94	3.13	3.13	qfq	74,260,675	232,433,189	4.68%
2023-12-18	3.07	3.11	2.99	2.99	2.99	qfq	33,861,400	102,855,809	-2.92%
2023-12-15	3.02	3.19	3.01	3.08	3.08	qfq	43,230,569	134,106,870	2.33%
2023-12-14	3.03	3.04	3.01	3.01	3.01	qfq	6,566,613	19,857,916	-0.66%
2023-12-13	3.01	3.06	3.00	3.03	3.03	qfq	13,584,510	41,286,103	0.33%
2023-12-12	3.00	3.03	2.99	3.02	3.02	qfq	8,779,100	26,399,228	0.67%
2023-12-11	2.97	3.01	2.93	3.00	3.00	qfq	16,856,800	50,188,856	1.01%
2023-12-08	3.03	3.04	2.97	2.97	2.97	qfq	15,187,800	45,533,723	-1.98%
2023-12-07	3.07	3.08	3.01	3.03	3.03	qfq	13,262,520	40,236,845	-1.62%
2023-12-06	3.01	3.10	3.00	3.08	3.08	qfq	15,496,634	47,616,348	1.99%
2023-12-05	3.08	3.09	3.02	3.02	3.02	qfq	12,832,876	39,214,901	-1.95%
2023-12-04	3.07	3.15	3.06	3.08	3.08	qfq	16,525,779	51,253,706	0.00%
2023-12-01	3.06	3.10	3.05	3.08	3.08	qfq	7,879,700	24,226,257	0.33%
2023-11-30	3.10	3.11	3.05	3.07	3.07	qfq	12,823,200	39,446,776	-0.97%
2023-11-29	3.12	3.14	3.10	3.10	3.10	qfq	10,620,400	33,109,300	-0.64%
2023-11-28	3.10	3.16	3.08	3.12	3.12	qfq	12,909,100	40,233,677	0.65%
2023-11-27	3.09	3.12	3.06	3.10	3.10	qfq	11,419,300	35,304,138	0.00%
2023-11-24	3.14	3.14	3.09	3.10	3.10	qfq	12,525,303	38,920,336	-0.96%
2023-11-23	3.11	3.15	3.10	3.13	3.13	qfq	12,937,560	40,478,594	0.97%
2023-11-22	3.13	3.15	3.10	3.10	3.10	qfq	9,943,400	30,993,240	-1.27%
2023-11-21	3.16	3.17	3.12	3.14	3.14	qfq	11,765,990	37,063,200	-0.63%
2023-11-20	3.15	3.17	3.12	3.16	3.16	qfq	12,837,458	40,431,270	0.64%
2023-11-17	3.11	3.14	3.10	3.14	3.14	qfq	7,697,509	24,068,390	0.64%
2023-11-16	3.14	3.15	3.11	3.12	3.12	qfq	8,082,700	25,284,101	-0.32%
2023-11-15	3.13	3.15	3.11	3.13	3.13	qfq	11,384,400	35,675,294	0.32%
2023-11-14	3.13	3.13	3.10	3.12	3.12	qfq	7,472,110	23,251,371	-0.32%
2023-11-13	3.09	3.13	3.09	3.13	3.13	qfq	10,531,000	32,748,893	1.29%
2023-11-10	3.07	3.10	3.06	3.09	3.09	qfq	9,635,800	29,661,394	0.32%
2023-11-09	3.12	3.13	3.08	3.08	3.08	qfq	9,791,192	30,265,291	-0.96%
2023-11-08	3.13	3.14	3.09	3.11	3.11	qfq	12,596,700	39,264,592	-0.32%
2023-11-07	3.10	3.13	3.09	3.12	3.12	qfq	12,924,900	40,269,264	0.32%
2023-11-06	3.06	3.12	3.06	3.11	3.11	qfq	15,661,960	48,434,018	1.63%
2023-11-03	3.05	3.08	3.04	3.06	3.06	qfq	12,986,160	39,784,878	0.66%
2023-11-02	3.06	3.08	3.03	3.04	3.04	qfq	10,443,600	31,934,934	0.00%
2023-11-01	3.03	3.08	3.02	3.04	3.04	qfq	10,883,016	33,182,962	0.66%
2023-10-31	3.04	3.05	3.01	3.02	3.02	qfq	6,500,700	19,674,695	-0.33%
2023-10-30	3.02	3.05	3.01	3.03	3.03	qfq	8,300,800	25,204,840	0.00%
2023-10-27	2.98	3.04	2.97	3.03	3.03	qfq	10,478,600	31,630,396	1.34%
2023-10-26	3.01	3.01	2.96	2.99	2.99	qfq	7,055,594	21,044,190	-0.99%
2023-10-25	2.95	3.02	2.95	3.02	3.02	qfq	11,965,341	35,903,013	3.07%
2023-10-24	2.87	2.94	2.87	2.93	2.93	qfq	9,726,050	28,333,206	2.09%
2023-10-23	2.97	2.97	2.85	2.87	2.87	qfq	11,813,000	34,235,491	-3.37%
2023-10-20	3.00	3.00	2.95	2.97	2.97	qfq	7,470,800	22,244,287	-1.00%
2023-10-19	3.02	3.03	3.00	3.00	3.00	qfq	7,850,785	23,617,717	-0.99%
2023-10-18	3.02	3.04	3.01	3.03	3.03	qfq	9,622,650	29,074,612	0.00%
2023-10-17	3.05	3.05	3.02	3.03	3.03	qfq	7,916,400	24,009,973	-0.33%
2023-10-16	3.07	3.07	3.03	3.04	3.04	qfq	6,740,750	20,512,420	-0.65%
2023-10-13	3.07	3.10	3.05	3.06	3.06	qfq	9,136,312	28,030,305	-0.97%
2023-10-12	3.05	3.09	3.04	3.09	3.09	qfq	11,142,601	34,203,825	1.31%
2023-10-11	3.04	3.09	3.01	3.05	3.05	qfq	12,910,180	39,347,835	0.33%
2023-10-10	3.03	3.06	3.03	3.04	3.04	qfq	5,998,601	18,234,416	0.33%
2023-10-09	3.07	3.07	3.03	3.03	3.03	qfq	8,473,325	25,775,563	-1.30%
2023-09-28	3.06	3.08	3.04	3.07	3.07	qfq	9,135,639	27,991,481	0.33%
2023-09-27	3.02	3.08	3.01	3.06	3.06	qfq	11,879,600	36,306,515	1.32%
2023-09-26	3.02	3.04	3.01	3.02	3.02	qfq	5,661,500	17,145,286	-0.33%
2023-09-25	3.05	3.05	3.02	3.03	3.03	qfq	6,386,300	19,361,820	-0.98%
2023-09-22	3.01	3.06	3.01	3.06	3.06	qfq	7,478,100	22,723,784	1.32%
2023-09-21	3.03	3.05	3.02	3.02	3.02	qfq	9,163,200	27,761,203	-0.98%
2023-09-20	3.06	3.07	3.04	3.05	3.05	qfq	4,705,600	14,371,630	-0.33%
2023-09-19	3.09	3.09	3.05	3.06	3.06	qfq	5,591,878	17,143,491	-0.97%
2023-09-18	3.08	3.10	3.05	3.09	3.09	qfq	6,686,700	20,608,330	0.65%
2023-09-15	3.06	3.09	3.05	3.07	3.07	qfq	6,657,800	20,436,965	0.33%
2023-09-14	3.07	3.08	3.04	3.06	3.06	qfq	8,280,654	25,320,449	-0.33%
2023-09-13	3.11	3.13	3.06	3.07	3.07	qfq	10,149,100	31,321,938	-1.92%
2023-09-12	3.11	3.14	3.09	3.13	3.13	qfq	10,613,300	33,103,838	0.64%
2023-09-11	3.10	3.12	3.07	3.11	3.11	qfq	7,799,370	24,156,732	0.65%
2023-09-08	3.08	3.10	3.07	3.09	3.09	qfq	5,523,000	17,058,676	0.32%
2023-09-07	3.15	3.15	3.08	3.08	3.08	qfq	10,264,401	31,898,520	-2.53%
2023-09-06	3.16	3.17	3.14	3.16	3.16	qfq	7,798,316	24,606,361	-0.32%
2023-09-05	3.20	3.21	3.15	3.17	3.17	qfq	9,669,600	30,648,316	-0.94%
2023-09-04	3.12	3.20	3.11	3.20	3.20	qfq	18,085,711	57,339,252	2.56%
2023-09-01	3.10	3.12	3.10	3.12	3.12	qfq	5,085,790	15,820,302	0.65%
2023-08-31	3.13	3.14	3.10	3.10	3.10	qfq	6,450,000	20,056,340	-1.27%
2023-08-30	3.13	3.19	3.12	3.14	3.14	qfq	10,161,446	31,970,138	0.00%
2023-08-29	3.08	3.15	3.07	3.14	3.14	qfq	12,425,898	38,766,391	2.28%
2023-08-28	3.19	3.21	3.07	3.07	3.07	qfq	12,591,788	39,290,396	1.32%
2023-08-25	3.05	3.10	3.03	3.03	3.03	qfq	9,432,700	28,854,475	-0.98%
2023-08-24	3.10	3.10	3.05	3.06	3.06	qfq	7,447,800	22,836,195	-0.33%
2023-08-23	3.11	3.11	3.05	3.07	3.07	qfq	7,379,500	22,743,872	-1.29%
2023-08-22	3.10	3.14	3.06	3.11	3.11	qfq	9,370,394	29,019,275	0.32%
2023-08-21	3.16	3.18	3.10	3.10	3.10	qfq	9,748,900	30,551,245	-1.90%
2023-08-18	3.20	3.21	3.16	3.16	3.16	qfq	7,065,400	22,511,605	-1.56%
2023-08-17	3.15	3.21	3.11	3.21	3.21	qfq	10,709,789	33,964,134	2.23%
2023-08-16	3.16	3.18	3.14	3.14	3.14	qfq	5,880,214	18,576,820	-1.26%
2023-08-15	3.19	3.21	3.15	3.18	3.18	qfq	7,220,588	22,949,651	-0.63%
2023-08-14	3.18	3.20	3.14	3.20	3.20	qfq	10,569,700	33,436,721	0.31%
2023-08-11	3.25	3.26	3.19	3.19	3.19	qfq	9,923,800	31,893,688	-2.15%
2023-08-10	3.25	3.27	3.24	3.26	3.26	qfq	7,229,820	23,514,365	0.31%
2023-08-09	3.27	3.28	3.24	3.25	3.25	qfq	11,079,100	36,068,935	-0.91%
2023-08-08	3.33	3.34	3.27	3.28	3.28	qfq	16,400,200	54,039,326	-2.09%
2023-08-07	3.30	3.36	3.30	3.35	3.35	qfq	20,126,736	67,286,775	1.21%
2023-08-04	3.33	3.35	3.30	3.31	3.31	qfq	17,036,900	56,496,262	-0.60%
2023-08-03	3.33	3.35	3.30	3.33	3.33	qfq	12,856,237	42,740,838	-0.30%
2023-08-02	3.42	3.42	3.34	3.34	3.34	qfq	21,492,000	72,298,057	-1.76%
2023-08-01	3.33	3.40	3.33	3.40	3.40	qfq	31,880,718	107,480,928	1.49%
2023-07-31	3.29	3.38	3.28	3.35	3.35	qfq	31,105,118	103,935,710	2.13%
2023-07-28	3.26	3.29	3.22	3.28	3.28	qfq	12,611,615	41,110,768	0.31%
2023-07-27	3.29	3.31	3.26	3.27	3.27	qfq	12,170,400	39,980,478	-0.91%
2023-07-26	3.24	3.32	3.23	3.30	3.30	qfq	17,030,266	55,682,033	0.92%
2023-07-25	3.21	3.33	3.20	3.27	3.27	qfq	20,857,988	68,140,741	2.51%
2023-07-24	3.25	3.26	3.17	3.19	3.19	qfq	17,531,500	56,069,059	-2.45%
2023-07-21	3.28	3.38	3.26	3.27	3.27	qfq	25,311,531	83,931,174	0.62%
2023-07-20	3.30	3.31	3.25	3.25	3.25	qfq	13,357,484	43,859,585	-1.22%
2023-07-19	3.33	3.33	3.28	3.29	3.29	qfq	11,887,300	39,149,338	-1.20%
2023-07-18	3.27	3.35	3.25	3.33	3.33	qfq	21,780,101	72,189,776	1.83%