SECURITY DETAIL · RAW DATA

*ST发展000838.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）62,539,966

成交额（元）133,898,857

日线记录726

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 726 条

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

DAILY BARS

全部 726 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.17	2.22	2.02	2.16	2.16	qfq	62,539,966	133,898,857	1.89%
2026-07-16	2.30	2.46	2.12	2.12	2.12	qfq	68,245,222	154,919,215	-9.79%
2026-07-15	2.23	2.37	2.16	2.35	2.35	qfq	42,725,350	98,411,078	5.86%
2026-07-14	2.28	2.35	2.18	2.22	2.22	qfq	50,944,004	113,977,317	-3.48%
2026-07-13	2.24	2.39	2.16	2.30	2.30	qfq	73,668,754	167,690,056	4.07%
2026-07-10	1.96	2.21	1.96	2.21	2.21	qfq	67,767,604	142,955,487	9.95%
2026-07-09	1.96	2.07	1.94	2.01	2.01	qfq	87,207,190	177,119,408	6.91%
2026-07-08	1.69	1.88	1.60	1.88	1.88	qfq	51,735,512	91,133,281	9.94%
2026-07-07	1.99	1.99	1.71	1.71	1.71	qfq	65,215,700	119,960,040	-10.00%
2026-07-06	1.83	1.94	1.83	1.90	1.90	qfq	55,054,258	103,821,925	7.34%
2026-07-03	1.69	1.77	1.69	1.77	1.77	qfq	20,034,880	35,022,432	4.73%
2026-07-02	1.60	1.69	1.59	1.69	1.69	qfq	36,854,554	61,573,436	4.97%
2026-07-01	1.49	1.64	1.49	1.61	1.61	qfq	54,013,854	82,521,037	2.55%
2026-06-30	1.57	1.61	1.51	1.57	1.57	qfq	21,737,592	33,843,148	-1.26%
2026-06-29	1.71	1.71	1.59	1.59	1.59	qfq	31,696,100	51,182,181	-4.79%
2026-06-26	1.57	1.67	1.52	1.67	1.67	qfq	32,810,124	53,478,076	5.03%
2026-06-25	1.64	1.66	1.56	1.59	1.59	qfq	37,273,979	60,509,036	0.63%
2026-06-24	1.49	1.58	1.44	1.58	1.58	qfq	28,656,075	43,076,508	5.33%
2026-06-23	1.44	1.51	1.42	1.50	1.50	qfq	32,913,602	48,257,857	4.17%
2026-06-22	1.47	1.52	1.44	1.44	1.44	qfq	30,682,700	44,483,412	-5.26%
2026-06-18	1.56	1.58	1.52	1.52	1.52	qfq	23,165,650	35,402,253	-5.00%
2026-06-17	1.68	1.70	1.60	1.60	1.60	qfq	26,421,010	43,158,534	-4.76%
2026-06-16	1.71	1.72	1.61	1.68	1.68	qfq	21,494,050	35,786,567	0.00%
2026-06-15	1.67	1.73	1.66	1.68	1.68	qfq	16,215,950	27,392,100	0.60%
2026-06-12	1.70	1.71	1.66	1.67	1.67	qfq	17,053,110	28,733,792	0.00%
2026-06-11	1.66	1.73	1.63	1.67	1.67	qfq	21,274,900	35,503,737	-2.34%
2026-06-10	1.79	1.79	1.71	1.71	1.71	qfq	27,882,600	48,375,768	-5.00%
2026-06-09	1.74	1.80	1.73	1.80	1.80	qfq	31,250,000	55,755,465	5.26%
2026-06-08	1.66	1.74	1.65	1.71	1.71	qfq	21,220,500	35,941,049	-0.58%
2026-06-05	1.73	1.76	1.68	1.72	1.72	qfq	24,253,401	41,713,821	-0.58%
2026-06-04	1.78	1.82	1.73	1.73	1.73	qfq	29,217,000	51,280,714	-4.95%
2026-06-03	1.92	1.93	1.82	1.82	1.82	qfq	26,255,600	48,585,017	-5.21%
2026-06-02	1.88	1.95	1.88	1.92	1.92	qfq	24,637,200	47,179,268	0.52%
2026-06-01	1.85	1.93	1.85	1.91	1.91	qfq	25,943,416	49,126,001	1.06%
2026-05-29	1.89	1.95	1.87	1.89	1.89	qfq	42,409,113	81,475,977	1.61%
2026-05-28	1.80	1.88	1.76	1.86	1.86	qfq	27,801,991	51,396,464	3.33%
2026-05-27	1.79	1.83	1.77	1.80	1.80	qfq	29,471,500	53,003,579	-1.10%
2026-05-26	1.76	1.84	1.66	1.82	1.82	qfq	48,443,300	85,594,331	4.00%
2026-05-25	1.77	1.82	1.73	1.75	1.75	qfq	21,702,450	38,339,360	0.57%
2026-05-22	1.72	1.79	1.72	1.74	1.74	qfq	25,001,210	43,632,721	-3.33%
2026-05-21	1.91	1.91	1.80	1.80	1.80	qfq	32,199,700	59,028,343	-4.76%
2026-05-20	1.86	1.92	1.83	1.89	1.89	qfq	26,979,100	50,626,741	1.07%
2026-05-19	1.85	1.92	1.85	1.87	1.87	qfq	30,097,627	56,527,086	0.00%
2026-05-18	1.93	1.93	1.87	1.87	1.87	qfq	34,593,350	65,021,582	-5.08%
2026-05-15	2.04	2.15	1.96	1.97	1.97	qfq	67,438,200	137,030,124	-4.37%
2026-05-14	2.00	2.12	2.00	2.06	2.06	qfq	61,939,300	128,995,612	1.98%
2026-05-13	1.98	2.07	1.93	2.02	2.02	qfq	51,712,249	103,523,367	2.02%
2026-05-12	2.03	2.04	1.96	1.98	1.98	qfq	54,675,600	109,198,301	-1.98%
2026-05-11	1.90	2.02	1.89	2.02	2.02	qfq	43,321,518	85,718,978	5.21%
2026-05-08	1.89	1.97	1.81	1.92	1.92	qfq	64,536,608	123,599,673	2.13%
2026-05-07	1.92	2.01	1.85	1.88	1.88	qfq	56,376,100	107,544,167	-3.09%
2026-05-06	2.05	2.05	1.89	1.94	1.94	qfq	85,380,116	169,483,017	-0.51%
2026-04-30	1.92	1.95	1.92	1.95	1.95	qfq	17,008,701	33,068,902	4.84%
2026-04-29	1.80	1.92	1.80	1.86	1.86	qfq	105,815,986	196,345,060	-1.59%
2026-04-28	1.89	1.89	1.84	1.89	1.89	qfq	58,149,971	109,761,688	5.00%
2026-04-27	1.73	1.80	1.62	1.80	1.80	qfq	109,565,409	184,696,555	5.26%
2026-04-23	1.76	1.76	1.61	1.71	1.71	qfq	67,542,716	113,608,424	-1.72%
2026-04-22	1.80	1.82	1.72	1.74	1.74	qfq	42,166,340	74,085,902	-4.40%
2026-04-21	1.85	1.90	1.79	1.82	1.82	qfq	35,835,600	65,582,681	-1.62%
2026-04-20	1.82	1.86	1.78	1.85	1.85	qfq	45,039,869	81,900,847	1.65%
2026-04-17	1.85	1.87	1.76	1.82	1.82	qfq	64,286,450	116,299,241	-1.62%
2026-04-16	1.86	1.87	1.75	1.85	1.85	qfq	81,859,250	148,666,435	-1.60%
2026-04-15	2.12	2.12	1.88	1.88	1.88	qfq	91,039,083	175,350,904	-10.05%
2026-04-14	2.20	2.22	2.06	2.09	2.09	qfq	47,657,674	100,984,823	-4.13%
2026-04-13	2.13	2.19	2.08	2.18	2.18	qfq	27,010,610	58,252,300	1.87%
2026-04-10	2.18	2.19	2.13	2.14	2.14	qfq	23,181,200	50,136,884	-0.93%
2026-04-09	2.20	2.38	2.15	2.16	2.16	qfq	48,585,319	108,413,264	-1.82%
2026-04-08	2.17	2.21	2.13	2.20	2.20	qfq	27,322,762	59,736,552	2.80%
2026-04-07	2.04	2.15	2.02	2.14	2.14	qfq	31,967,450	66,835,072	4.39%
2026-04-03	2.07	2.10	2.00	2.05	2.05	qfq	28,126,502	57,343,418	-1.91%
2026-04-02	2.19	2.19	2.08	2.09	2.09	qfq	23,007,600	48,662,515	-4.57%
2026-04-01	2.20	2.20	2.15	2.19	2.19	qfq	20,608,100	44,752,858	2.34%
2026-03-31	2.21	2.27	2.14	2.14	2.14	qfq	26,384,200	58,223,767	-2.73%
2026-03-30	2.20	2.22	2.14	2.20	2.20	qfq	20,543,600	44,880,642	-0.45%
2026-03-27	2.13	2.21	2.12	2.21	2.21	qfq	21,604,400	47,253,527	2.31%
2026-03-26	2.24	2.28	2.15	2.16	2.16	qfq	20,979,600	46,047,884	-3.57%
2026-03-25	2.23	2.26	2.19	2.24	2.24	qfq	27,247,200	60,704,716	2.28%
2026-03-24	2.14	2.19	2.09	2.19	2.19	qfq	31,410,503	67,401,145	4.29%
2026-03-23	2.15	2.19	2.07	2.10	2.10	qfq	33,225,300	70,654,229	-4.11%
2026-03-20	2.25	2.27	2.18	2.19	2.19	qfq	36,414,450	80,960,818	-1.35%
2026-03-19	2.29	2.32	2.21	2.22	2.22	qfq	45,839,950	103,220,306	-3.90%
2026-03-18	2.36	2.39	2.29	2.31	2.31	qfq	43,535,300	100,749,619	-2.94%
2026-03-17	2.37	2.52	2.36	2.38	2.38	qfq	52,342,700	126,817,239	0.85%
2026-03-16	2.36	2.47	2.34	2.36	2.36	qfq	39,469,150	94,263,199	0.43%
2026-03-13	2.38	2.46	2.35	2.35	2.35	qfq	37,832,100	91,072,946	-1.26%
2026-03-12	2.45	2.46	2.37	2.38	2.38	qfq	32,193,200	77,510,194	-3.25%
2026-03-11	2.55	2.57	2.42	2.46	2.46	qfq	45,603,347	112,134,322	-4.28%
2026-03-10	2.56	2.60	2.55	2.57	2.57	qfq	17,010,270	43,680,178	1.18%
2026-03-09	2.60	2.63	2.51	2.54	2.54	qfq	25,945,700	66,184,917	-1.17%
2026-03-06	2.50	2.60	2.46	2.57	2.57	qfq	35,474,000	90,646,123	3.63%
2026-03-05	2.51	2.53	2.46	2.48	2.48	qfq	35,594,000	88,548,760	0.00%
2026-03-04	2.42	2.50	2.39	2.48	2.48	qfq	24,266,968	59,613,623	1.22%
2026-03-03	2.55	2.56	2.45	2.45	2.45	qfq	29,245,700	72,858,698	-2.78%
2026-03-02	2.61	2.63	2.50	2.52	2.52	qfq	34,471,300	87,766,829	-4.18%
2026-02-27	2.61	2.65	2.59	2.63	2.63	qfq	25,669,400	67,466,926	0.00%
2026-02-26	2.78	2.80	2.62	2.63	2.63	qfq	38,867,700	103,880,084	-5.05%
2026-02-25	2.68	2.83	2.67	2.77	2.77	qfq	48,002,646	133,295,538	4.53%
2026-02-24	2.58	2.67	2.57	2.65	2.65	qfq	30,205,300	79,795,842	3.11%
2026-02-13	2.58	2.60	2.54	2.57	2.57	qfq	28,544,082	73,413,197	0.39%
2026-02-12	2.69	2.69	2.55	2.56	2.56	qfq	34,116,268	88,923,192	-3.76%
2026-02-11	2.69	2.71	2.64	2.66	2.66	qfq	35,437,723	94,748,300	-1.12%
2026-02-10	2.73	2.75	2.66	2.69	2.69	qfq	35,138,830	95,026,673	-1.47%
2026-02-09	2.75	2.81	2.71	2.73	2.73	qfq	52,245,045	143,688,748	0.00%
2026-02-06	2.70	2.78	2.66	2.73	2.73	qfq	59,327,050	162,204,971	2.63%
2026-02-05	2.67	2.77	2.64	2.66	2.66	qfq	72,121,674	193,400,717	0.00%
2026-02-04	2.51	2.66	2.43	2.66	2.66	qfq	58,900,495	151,463,073	9.92%
2026-02-03	2.33	2.47	2.33	2.42	2.42	qfq	95,640,894	228,188,030	-5.10%
2026-02-02	2.55	2.55	2.55	2.55	2.55	qfq	12,734,900	32,473,995	-9.89%
2026-01-30	2.87	2.90	2.80	2.83	2.83	qfq	26,744,275	75,905,723	-2.08%
2026-01-29	2.81	2.93	2.77	2.89	2.89	qfq	41,212,800	118,729,541	2.12%
2026-01-28	2.83	2.86	2.81	2.83	2.83	qfq	22,613,346	64,070,101	0.35%
2026-01-27	2.85	2.88	2.77	2.82	2.82	qfq	32,187,450	90,460,189	-2.08%
2026-01-26	2.95	2.97	2.85	2.88	2.88	qfq	29,374,183	84,731,039	-2.37%
2026-01-23	2.89	2.95	2.88	2.95	2.95	qfq	30,318,520	88,543,080	1.72%
2026-01-22	2.86	2.91	2.83	2.90	2.90	qfq	30,685,250	88,195,345	1.40%
2026-01-21	2.85	2.86	2.82	2.86	2.86	qfq	26,404,846	75,094,186	0.00%
2026-01-20	2.84	2.91	2.84	2.86	2.86	qfq	32,521,100	93,451,584	0.35%
2026-01-19	2.82	2.86	2.78	2.85	2.85	qfq	31,340,203	88,795,617	1.06%
2026-01-16	2.86	2.87	2.80	2.82	2.82	qfq	30,768,538	86,981,484	-0.70%
2026-01-15	2.89	2.93	2.82	2.84	2.84	qfq	40,224,950	115,088,275	-1.73%
2026-01-14	2.95	2.97	2.86	2.89	2.89	qfq	62,019,450	180,979,761	-2.36%
2026-01-13	3.02	3.03	2.96	2.96	2.96	qfq	57,012,658	170,253,399	-1.99%
2026-01-12	3.14	3.15	3.00	3.02	3.02	qfq	104,220,854	316,531,638	-4.73%
2026-01-09	3.14	3.21	3.08	3.17	3.17	qfq	69,430,483	218,762,533	-2.16%
2026-01-08	3.13	3.35	3.11	3.24	3.24	qfq	62,832,817	201,896,193	3.18%
2026-01-07	3.20	3.26	3.12	3.14	3.14	qfq	38,428,427	122,011,545	-1.57%
2026-01-06	3.15	3.23	3.12	3.19	3.19	qfq	40,141,900	128,210,472	1.27%
2026-01-05	3.10	3.21	3.09	3.15	3.15	qfq	34,586,600	109,245,520	1.94%
2025-12-31	3.10	3.12	3.01	3.09	3.09	qfq	29,170,190	89,555,671	0.98%
2025-12-30	3.10	3.11	3.05	3.06	3.06	qfq	33,175,845	101,973,934	-1.61%
2025-12-29	3.11	3.18	3.06	3.11	3.11	qfq	31,418,539	98,383,646	0.00%
2025-12-26	3.13	3.16	3.09	3.11	3.11	qfq	39,807,969	124,423,561	-1.58%
2025-12-25	3.14	3.22	3.12	3.16	3.16	qfq	43,284,910	137,147,066	0.96%
2025-12-24	3.09	3.14	3.05	3.13	3.13	qfq	35,535,870	110,373,119	1.29%
2025-12-23	3.25	3.26	3.05	3.09	3.09	qfq	63,498,455	198,022,541	-5.21%
2025-12-22	3.30	3.32	3.24	3.26	3.26	qfq	42,311,000	138,007,227	-1.21%
2025-12-19	3.19	3.32	3.13	3.30	3.30	qfq	71,543,904	232,225,992	4.10%
2025-12-18	3.16	3.28	3.07	3.17	3.17	qfq	90,543,773	288,602,599	-5.93%
2025-12-17	3.56	3.56	3.37	3.37	3.37	qfq	43,659,500	147,864,424	-9.89%
2025-12-16	3.84	3.96	3.69	3.74	3.74	qfq	94,854,617	360,130,327	-4.10%
2025-12-15	3.79	4.04	3.69	3.90	3.90	qfq	94,597,854	368,989,423	2.63%
2025-12-12	3.89	3.96	3.76	3.80	3.80	qfq	80,355,253	309,654,163	-0.78%
2025-12-11	3.94	3.98	3.75	3.83	3.83	qfq	134,700,916	521,821,929	-3.77%
2025-12-10	3.62	3.98	3.58	3.98	3.98	qfq	110,617,475	421,448,562	9.94%
2025-12-09	3.76	3.80	3.56	3.62	3.62	qfq	91,769,994	335,111,284	-5.24%
2025-12-08	3.80	3.99	3.70	3.82	3.82	qfq	129,229,539	493,613,453	0.79%
2025-12-05	3.73	3.85	3.53	3.79	3.79	qfq	167,298,466	619,879,283	-3.32%
2025-12-04	4.28	4.28	3.91	3.92	3.92	qfq	267,076,686	1,101,787,000	0.77%
2025-12-03	3.89	3.89	3.89	3.89	3.89	qfq	21,164,500	82,329,905	9.89%
2025-12-02	3.56	3.64	3.51	3.54	3.54	qfq	66,625,800	236,861,424	-0.84%
2025-12-01	3.57	3.60	3.50	3.57	3.57	qfq	84,688,900	300,766,821	-0.56%
2025-11-28	3.45	3.70	3.36	3.59	3.59	qfq	136,326,206	481,099,787	4.36%
2025-11-27	3.38	3.51	3.30	3.44	3.44	qfq	100,904,856	345,355,773	0.29%
2025-11-26	3.51	3.62	3.41	3.43	3.43	qfq	132,519,206	461,145,844	-4.99%
2025-11-25	3.80	3.95	3.52	3.61	3.61	qfq	218,333,720	793,637,172	-5.00%
2025-11-24	3.69	4.11	3.52	3.80	3.80	qfq	217,081,887	828,141,397	1.60%
2025-11-21	3.40	3.74	3.35	3.74	3.74	qfq	182,540,670	659,602,171	10.00%
2025-11-20	3.10	3.40	3.00	3.40	3.40	qfq	45,113,100	144,228,256	10.03%
2025-11-19	3.22	3.25	3.07	3.09	3.09	qfq	37,998,800	118,202,403	-3.74%
2025-11-18	3.37	3.38	3.17	3.21	3.21	qfq	51,216,170	165,313,778	-4.75%
2025-11-17	3.32	3.40	3.32	3.37	3.37	qfq	47,548,988	159,958,399	1.20%
2025-11-14	3.30	3.39	3.28	3.33	3.33	qfq	51,840,715	172,983,859	1.22%
2025-11-13	3.27	3.32	3.20	3.29	3.29	qfq	49,106,153	161,237,912	0.61%
2025-11-12	3.32	3.37	3.25	3.27	3.27	qfq	51,297,589	168,688,961	-0.91%
2025-11-11	3.33	3.39	3.25	3.30	3.30	qfq	81,121,451	269,846,269	-1.49%
2025-11-10	3.31	3.38	3.18	3.35	3.35	qfq	115,973,197	381,296,637	0.90%
2025-11-07	3.54	3.79	3.32	3.32	3.32	qfq	200,615,845	709,966,219	-5.68%
2025-11-06	3.19	3.52	3.10	3.52	3.52	qfq	148,717,531	499,094,625	10.00%
2025-11-05	3.09	3.23	3.04	3.20	3.20	qfq	94,120,403	297,266,382	2.56%
2025-11-04	3.21	3.33	3.07	3.12	3.12	qfq	139,009,484	438,268,041	1.30%
2025-11-03	2.80	3.08	2.80	3.08	3.08	qfq	80,123,750	239,227,630	10.00%
2025-10-31	2.78	2.83	2.75	2.80	2.80	qfq	23,083,200	64,539,940	0.36%
2025-10-30	2.85	2.89	2.79	2.79	2.79	qfq	24,384,600	68,794,175	-2.45%
2025-10-29	2.90	2.90	2.78	2.86	2.86	qfq	33,969,000	96,439,172	-2.05%
2025-10-28	2.89	2.95	2.86	2.92	2.92	qfq	38,181,300	110,947,466	1.04%
2025-10-27	2.93	2.94	2.87	2.89	2.89	qfq	37,205,746	107,859,618	-2.03%
2025-10-24	3.03	3.04	2.90	2.95	2.95	qfq	49,065,550	144,188,548	-1.34%
2025-10-23	3.07	3.10	2.94	2.99	2.99	qfq	69,917,600	209,001,706	-0.66%
2025-10-22	3.01	3.13	2.97	3.01	3.01	qfq	143,003,119	434,837,179	0.67%
2025-10-21	2.72	2.99	2.70	2.99	2.99	qfq	58,873,719	173,086,845	9.93%
2025-10-20	2.73	2.75	2.66	2.72	2.72	qfq	40,799,191	110,442,847	-1.09%
2025-10-17	2.86	2.93	2.66	2.75	2.75	qfq	76,681,500	210,579,047	-5.82%
2025-10-16	2.90	2.98	2.88	2.92	2.92	qfq	49,431,300	144,453,248	0.00%
2025-10-15	2.82	3.00	2.79	2.92	2.92	qfq	99,307,601	284,799,688	2.82%
2025-10-14	2.75	2.97	2.71	2.84	2.84	qfq	106,486,892	309,415,529	5.19%
2025-10-13	2.55	2.77	2.49	2.70	2.70	qfq	41,286,249	109,274,324	3.05%
2025-10-10	2.57	2.64	2.53	2.62	2.62	qfq	29,283,100	76,270,837	2.75%
2025-10-09	2.62	2.66	2.50	2.55	2.55	qfq	26,053,395	66,294,355	-2.67%
2025-09-30	2.59	2.64	2.58	2.62	2.62	qfq	19,506,950	51,030,497	1.55%
2025-09-29	2.53	2.58	2.47	2.58	2.58	qfq	22,013,800	56,067,269	1.57%
2025-09-26	2.58	2.61	2.50	2.54	2.54	qfq	25,480,200	65,394,040	-1.17%
2025-09-25	2.64	2.65	2.56	2.57	2.57	qfq	25,811,450	66,860,733	-2.65%
2025-09-24	2.59	2.67	2.55	2.64	2.64	qfq	26,013,200	68,285,993	1.54%
2025-09-23	2.75	2.76	2.56	2.60	2.60	qfq	42,022,385	109,935,089	-5.80%
2025-09-22	2.81	2.81	2.72	2.76	2.76	qfq	22,202,407	61,072,680	-1.78%
2025-09-19	2.90	2.91	2.75	2.81	2.81	qfq	36,751,051	102,996,734	-3.10%
2025-09-18	2.96	2.98	2.86	2.90	2.90	qfq	36,477,044	106,870,098	-2.03%
2025-09-17	2.97	2.98	2.89	2.96	2.96	qfq	32,068,474	94,517,276	-0.34%
2025-09-16	2.92	2.97	2.90	2.97	2.97	qfq	39,559,246	116,741,495	1.37%
2025-09-15	2.88	2.93	2.82	2.93	2.93	qfq	36,997,144	106,563,369	1.38%
2025-09-12	2.79	2.90	2.78	2.89	2.89	qfq	49,565,700	141,737,764	3.58%
2025-09-11	2.77	2.80	2.72	2.79	2.79	qfq	26,835,400	74,202,126	0.36%
2025-09-10	2.74	2.79	2.71	2.78	2.78	qfq	24,788,453	68,564,936	1.09%
2025-09-09	2.71	2.78	2.71	2.75	2.75	qfq	29,051,500	79,837,518	1.10%
2025-09-08	2.69	2.74	2.68	2.72	2.72	qfq	18,617,851	50,477,029	1.12%
2025-09-05	2.69	2.69	2.63	2.69	2.69	qfq	16,059,247	42,693,823	0.37%
2025-09-04	2.67	2.74	2.65	2.68	2.68	qfq	24,951,838	67,206,557	0.37%
2025-09-03	2.74	2.76	2.66	2.67	2.67	qfq	18,325,800	49,517,528	-2.91%
2025-09-02	2.73	2.77	2.68	2.75	2.75	qfq	23,969,150	65,355,610	0.73%
2025-09-01	2.69	2.75	2.65	2.73	2.73	qfq	21,540,350	58,483,401	1.49%
2025-08-29	2.70	2.74	2.67	2.69	2.69	qfq	19,263,550	52,136,366	-0.37%
2025-08-28	2.74	2.77	2.62	2.70	2.70	qfq	26,849,650	72,309,578	-1.46%
2025-08-27	2.84	2.86	2.72	2.74	2.74	qfq	35,385,301	98,603,408	-3.86%
2025-08-26	2.83	2.87	2.79	2.85	2.85	qfq	25,103,223	71,083,319	0.35%
2025-08-25	2.84	2.90	2.83	2.84	2.84	qfq	40,478,786	115,706,930	0.35%
2025-08-22	2.85	2.86	2.78	2.83	2.83	qfq	28,818,200	80,982,237	-1.05%
2025-08-21	2.87	2.88	2.83	2.86	2.86	qfq	19,434,000	55,456,818	0.00%
2025-08-20	2.86	2.88	2.83	2.86	2.86	qfq	18,054,700	51,508,166	-0.35%
2025-08-19	2.84	2.89	2.82	2.87	2.87	qfq	25,152,760	72,047,387	1.06%
2025-08-18	2.86	2.90	2.81	2.84	2.84	qfq	30,249,100	86,150,691	-0.70%
2025-08-15	2.85	2.92	2.84	2.86	2.86	qfq	16,311,900	46,851,852	0.00%
2025-08-14	2.94	2.98	2.86	2.86	2.86	qfq	27,182,300	79,124,176	-3.05%
2025-08-13	2.98	3.00	2.94	2.95	2.95	qfq	18,047,538	53,475,532	-0.67%
2025-08-12	2.99	3.02	2.96	2.97	2.97	qfq	17,242,300	51,376,631	-0.67%
2025-08-11	2.98	3.00	2.97	2.99	2.99	qfq	18,497,160	55,203,832	0.34%
2025-08-08	2.98	3.00	2.94	2.98	2.98	qfq	18,549,515	55,060,711	-0.33%
2025-08-07	3.00	3.02	2.93	2.99	2.99	qfq	26,392,220	78,695,374	0.00%
2025-08-06	2.92	3.00	2.88	2.99	2.99	qfq	30,008,615	88,388,825	2.40%
2025-08-05	2.88	2.94	2.87	2.92	2.92	qfq	18,559,060	54,037,195	1.39%
2025-08-04	2.87	2.92	2.83	2.88	2.88	qfq	22,194,660	63,792,780	-0.69%
2025-08-01	2.79	2.99	2.79	2.90	2.90	qfq	27,793,215	80,322,396	3.20%
2025-07-31	2.93	2.93	2.80	2.81	2.81	qfq	24,944,600	71,092,768	-3.10%
2025-07-30	2.92	3.01	2.88	2.90	2.90	qfq	26,162,805	76,970,829	-0.68%
2025-07-29	2.91	2.94	2.88	2.92	2.92	qfq	14,571,600	42,344,908	0.00%
2025-07-28	2.90	2.92	2.85	2.92	2.92	qfq	18,159,000	52,402,100	0.69%
2025-07-25	2.93	2.95	2.89	2.90	2.90	qfq	16,528,750	48,118,982	-1.02%
2025-07-24	2.87	2.94	2.86	2.93	2.93	qfq	24,969,900	72,657,135	1.38%
2025-07-23	2.94	3.00	2.88	2.89	2.89	qfq	35,382,810	103,598,139	-2.03%
2025-07-22	2.93	2.98	2.90	2.95	2.95	qfq	30,793,390	90,506,951	1.37%
2025-07-21	2.90	2.93	2.88	2.91	2.91	qfq	22,547,271	65,685,460	0.69%
2025-07-18	2.88	2.89	2.86	2.89	2.89	qfq	18,353,609	52,770,903	0.35%
2025-07-17	2.90	2.91	2.85	2.88	2.88	qfq	21,978,600	63,263,402	0.00%
2025-07-16	2.89	2.92	2.85	2.88	2.88	qfq	27,756,315	79,950,957	-0.35%
2025-07-15	2.96	2.99	2.80	2.89	2.89	qfq	56,166,125	161,080,571	-3.34%
2025-07-14	3.05	3.07	2.97	2.99	2.99	qfq	52,586,517	157,559,362	-2.61%
2025-07-11	3.21	3.22	3.05	3.07	3.07	qfq	101,979,641	316,441,423	-3.15%
2025-07-10	2.96	3.34	2.96	3.17	3.17	qfq	138,257,442	436,990,267	4.28%
2025-07-09	2.96	3.08	2.88	3.04	3.04	qfq	98,575,007	292,865,268	2.70%
2025-07-08	2.96	3.15	2.94	2.96	2.96	qfq	125,208,017	377,122,444	-1.66%
2025-07-07	2.71	3.01	2.71	3.01	3.01	qfq	67,357,710	195,181,470	9.85%
2025-07-04	2.87	2.87	2.72	2.74	2.74	qfq	83,875,386	231,314,391	-4.86%
2025-07-03	2.66	2.88	2.62	2.88	2.88	qfq	51,333,535	145,028,841	9.92%
2025-07-02	2.58	2.63	2.55	2.62	2.62	qfq	17,123,895	44,366,315	1.55%
2025-07-01	2.61	2.61	2.55	2.58	2.58	qfq	11,944,000	30,735,632	-0.77%
2025-06-30	2.59	2.62	2.58	2.60	2.60	qfq	13,242,600	34,439,679	0.39%
2025-06-27	2.62	2.66	2.58	2.59	2.59	qfq	13,051,300	34,110,353	-0.38%
2025-06-26	2.62	2.63	2.57	2.60	2.60	qfq	13,708,800	35,683,717	-0.76%
2025-06-25	2.63	2.64	2.57	2.62	2.62	qfq	16,781,100	43,775,753	-0.38%
2025-06-24	2.58	2.66	2.55	2.63	2.63	qfq	20,488,050	53,255,350	1.94%
2025-06-23	2.44	2.63	2.43	2.58	2.58	qfq	23,704,000	60,343,325	4.88%
2025-06-20	2.50	2.52	2.46	2.46	2.46	qfq	11,863,150	29,439,762	-1.20%
2025-06-19	2.57	2.59	2.47	2.49	2.49	qfq	13,565,650	34,189,255	-3.11%
2025-06-18	2.62	2.62	2.56	2.57	2.57	qfq	13,521,100	34,848,272	-2.28%
2025-06-17	2.64	2.66	2.60	2.63	2.63	qfq	13,289,141	34,833,020	-0.38%
2025-06-16	2.63	2.67	2.61	2.64	2.64	qfq	17,962,500	47,405,504	1.15%
2025-06-13	2.67	2.69	2.60	2.61	2.61	qfq	21,912,900	57,608,608	-2.97%
2025-06-12	2.72	2.73	2.66	2.69	2.69	qfq	16,036,350	43,064,626	-1.10%
2025-06-11	2.71	2.74	2.68	2.72	2.72	qfq	24,408,700	66,151,012	0.37%
2025-06-10	2.73	2.77	2.66	2.71	2.71	qfq	28,401,901	77,156,160	-0.73%
2025-06-09	2.68	2.75	2.63	2.73	2.73	qfq	35,500,210	96,162,912	2.63%
2025-06-06	2.69	2.72	2.64	2.66	2.66	qfq	30,529,000	81,557,686	-1.12%
2025-06-05	2.79	2.81	2.66	2.69	2.69	qfq	60,333,700	162,392,185	-3.58%
2025-06-04	2.58	2.79	2.57	2.79	2.79	qfq	32,053,650	88,203,083	9.84%
2025-06-03	2.54	2.58	2.53	2.54	2.54	qfq	18,064,660	46,080,122	-1.17%
2025-05-30	2.60	2.67	2.56	2.57	2.57	qfq	27,803,400	72,392,238	-1.53%
2025-05-29	2.54	2.62	2.52	2.61	2.61	qfq	30,342,810	78,706,869	2.35%
2025-05-28	2.59	2.63	2.52	2.55	2.55	qfq	39,411,901	100,864,639	-1.54%
2025-05-27	2.67	2.75	2.58	2.59	2.59	qfq	74,663,199	197,772,911	0.00%
2025-05-26	2.34	2.59	2.34	2.59	2.59	qfq	21,566,200	55,065,205	10.21%
2025-05-23	2.41	2.42	2.34	2.35	2.35	qfq	15,094,700	35,880,158	-2.49%
2025-05-22	2.47	2.49	2.41	2.41	2.41	qfq	9,261,850	22,616,074	-2.82%
2025-05-21	2.48	2.51	2.44	2.48	2.48	qfq	10,390,950	25,742,100	0.00%
2025-05-20	2.50	2.50	2.45	2.48	2.48	qfq	11,079,455	27,367,829	-0.40%
2025-05-19	2.42	2.51	2.41	2.49	2.49	qfq	20,486,700	50,798,924	3.32%
2025-05-16	2.46	2.46	2.40	2.41	2.41	qfq	9,134,000	22,076,972	-1.23%
2025-05-15	2.47	2.48	2.43	2.44	2.44	qfq	9,114,350	22,334,736	-1.21%
2025-05-14	2.45	2.49	2.43	2.47	2.47	qfq	10,369,750	25,550,810	0.82%
2025-05-13	2.47	2.50	2.43	2.45	2.45	qfq	15,435,250	38,016,274	0.82%
2025-05-12	2.44	2.45	2.39	2.43	2.43	qfq	9,327,800	22,554,716	0.83%
2025-05-09	2.45	2.46	2.40	2.41	2.41	qfq	9,783,500	23,638,265	-1.63%
2025-05-08	2.42	2.46	2.38	2.45	2.45	qfq	12,836,345	31,235,437	1.24%
2025-05-07	2.42	2.48	2.39	2.42	2.42	qfq	16,315,545	39,672,644	1.68%
2025-05-06	2.36	2.40	2.32	2.38	2.38	qfq	14,351,150	34,032,250	2.59%
2025-04-30	2.26	2.35	2.25	2.32	2.32	qfq	18,636,300	43,171,155	3.57%
2025-04-29	2.21	2.26	2.20	2.24	2.24	qfq	11,878,900	26,585,493	0.45%
2025-04-28	2.27	2.30	2.17	2.23	2.23	qfq	19,533,400	43,253,826	-3.04%
2025-04-25	2.31	2.40	2.29	2.30	2.30	qfq	22,998,100	54,005,745	-0.43%
2025-04-24	2.33	2.38	2.27	2.31	2.31	qfq	14,137,500	32,745,146	-0.86%
2025-04-23	2.37	2.41	2.32	2.33	2.33	qfq	10,892,300	25,543,733	-2.10%
2025-04-22	2.34	2.39	2.34	2.38	2.38	qfq	14,223,600	33,631,814	0.85%
2025-04-21	2.30	2.40	2.27	2.36	2.36	qfq	18,007,800	42,292,591	0.43%
2025-04-18	2.27	2.42	2.26	2.35	2.35	qfq	28,246,843	65,854,650	3.52%
2025-04-17	2.25	2.35	2.21	2.27	2.27	qfq	16,168,500	37,297,601	0.89%
2025-04-16	2.29	2.31	2.21	2.25	2.25	qfq	10,825,470	24,385,540	-1.75%
2025-04-15	2.32	2.35	2.27	2.29	2.29	qfq	8,727,400	20,024,240	-1.29%
2025-04-14	2.28	2.33	2.27	2.32	2.32	qfq	11,849,200	27,346,114	2.65%
2025-04-11	2.25	2.28	2.23	2.26	2.26	qfq	10,940,800	24,708,091	-0.44%
2025-04-10	2.24	2.30	2.20	2.27	2.27	qfq	18,039,200	40,785,293	2.71%
2025-04-09	2.10	2.24	1.99	2.21	2.21	qfq	21,740,436	46,330,022	4.25%
2025-04-08	2.05	2.18	2.05	2.12	2.12	qfq	17,380,441	36,831,116	-2.30%
2025-04-07	2.34	2.34	2.17	2.17	2.17	qfq	18,778,600	41,285,884	-9.96%
2025-04-03	2.35	2.43	2.34	2.41	2.41	qfq	10,651,091	25,497,332	1.26%
2025-04-02	2.42	2.42	2.36	2.38	2.38	qfq	8,581,250	20,465,588	-1.65%
2025-04-01	2.38	2.44	2.38	2.42	2.42	qfq	8,627,800	20,823,340	1.68%
2025-03-31	2.44	2.44	2.36	2.38	2.38	qfq	10,795,900	25,794,259	-2.86%
2025-03-28	2.45	2.49	2.42	2.45	2.45	qfq	10,375,800	25,451,071	0.00%
2025-03-27	2.49	2.50	2.44	2.45	2.45	qfq	9,149,900	22,536,829	-2.00%
2025-03-26	2.45	2.52	2.43	2.50	2.50	qfq	11,643,000	28,918,663	2.04%
2025-03-25	2.48	2.48	2.42	2.45	2.45	qfq	10,633,200	25,966,590	-1.21%
2025-03-24	2.61	2.62	2.44	2.48	2.48	qfq	20,970,200	52,559,171	-5.34%
2025-03-21	2.64	2.65	2.61	2.62	2.62	qfq	11,363,149	29,820,013	-1.13%
2025-03-20	2.66	2.70	2.63	2.65	2.65	qfq	15,141,100	40,319,257	-0.75%
2025-03-19	2.70	2.75	2.66	2.67	2.67	qfq	20,127,275	54,335,809	-1.48%
2025-03-18	2.68	2.84	2.62	2.71	2.71	qfq	36,429,300	98,861,515	1.50%
2025-03-17	2.62	2.73	2.62	2.67	2.67	qfq	20,256,095	54,190,958	1.52%
2025-03-14	2.58	2.63	2.57	2.63	2.63	qfq	16,227,645	42,314,217	1.54%
2025-03-13	2.62	2.62	2.55	2.59	2.59	qfq	15,067,850	38,815,798	-1.15%
2025-03-12	2.66	2.67	2.61	2.62	2.62	qfq	13,366,700	35,109,713	-1.13%
2025-03-11	2.62	2.65	2.57	2.65	2.65	qfq	16,833,450	44,116,153	0.38%
2025-03-10	2.66	2.68	2.62	2.64	2.64	qfq	11,056,700	29,224,989	-0.38%
2025-03-07	2.75	2.75	2.63	2.65	2.65	qfq	22,236,100	59,216,948	-3.28%
2025-03-06	2.70	2.75	2.67	2.74	2.74	qfq	16,805,203	45,780,430	1.48%
2025-03-05	2.71	2.72	2.64	2.70	2.70	qfq	17,659,400	47,184,715	-1.10%
2025-03-04	2.75	2.75	2.69	2.73	2.73	qfq	14,158,293	38,310,240	-0.36%
2025-03-03	2.69	2.87	2.69	2.74	2.74	qfq	29,890,175	83,110,828	1.86%
2025-02-28	2.77	2.79	2.69	2.69	2.69	qfq	19,102,075	52,192,214	-2.89%
2025-02-27	2.82	2.88	2.73	2.77	2.77	qfq	21,155,826	58,906,135	-1.77%
2025-02-26	2.88	2.91	2.81	2.82	2.82	qfq	32,677,894	92,951,845	-1.05%
2025-02-25	2.78	2.96	2.74	2.85	2.85	qfq	52,452,415	150,409,081	2.52%
2025-02-24	2.62	2.88	2.60	2.78	2.78	qfq	62,682,326	174,503,276	5.70%
2025-02-21	2.64	2.65	2.57	2.63	2.63	qfq	20,323,404	52,996,747	0.00%
2025-02-20	2.66	2.68	2.62	2.63	2.63	qfq	20,835,900	55,028,328	-1.87%
2025-02-19	2.76	2.76	2.65	2.68	2.68	qfq	24,713,700	66,076,686	-0.74%
2025-02-18	2.79	2.81	2.69	2.70	2.70	qfq	27,707,400	76,001,747	-3.57%
2025-02-17	2.70	2.87	2.65	2.80	2.80	qfq	52,710,450	145,219,053	4.87%
2025-02-14	2.76	2.79	2.66	2.67	2.67	qfq	45,545,850	123,292,738	-4.98%
2025-02-13	2.55	2.81	2.51	2.81	2.81	qfq	55,011,935	145,509,215	10.20%
2025-02-12	2.48	2.55	2.47	2.55	2.55	qfq	21,864,100	54,673,531	3.24%
2025-02-11	2.59	2.62	2.46	2.47	2.47	qfq	22,549,903	56,285,456	-3.52%
2025-02-10	2.47	2.57	2.46	2.56	2.56	qfq	27,198,353	68,627,434	3.64%
2025-02-07	2.42	2.48	2.37	2.47	2.47	qfq	33,479,353	81,412,680	2.07%
2025-02-06	2.50	2.51	2.40	2.42	2.42	qfq	26,149,050	63,685,458	-3.20%
2025-02-05	2.48	2.52	2.46	2.50	2.50	qfq	9,891,350	24,659,957	0.40%
2025-01-27	2.48	2.59	2.48	2.49	2.49	qfq	11,247,200	28,498,972	0.40%
2025-01-24	2.53	2.53	2.44	2.48	2.48	qfq	10,898,400	26,956,006	-1.20%
2025-01-23	2.49	2.59	2.49	2.51	2.51	qfq	11,423,400	28,902,799	1.62%
2025-01-22	2.53	2.55	2.47	2.47	2.47	qfq	11,885,000	29,745,080	-3.52%
2025-01-21	2.60	2.64	2.55	2.56	2.56	qfq	15,825,700	40,900,657	-0.78%
2025-01-20	2.54	2.61	2.49	2.58	2.58	qfq	13,968,100	35,873,104	1.57%
2025-01-17	2.56	2.57	2.51	2.54	2.54	qfq	11,041,300	28,032,104	-1.17%
2025-01-16	2.58	2.66	2.54	2.57	2.57	qfq	15,305,100	39,738,038	0.39%
2025-01-15	2.59	2.60	2.53	2.56	2.56	qfq	9,819,600	25,139,031	-0.78%
2025-01-14	2.52	2.59	2.49	2.58	2.58	qfq	12,717,900	32,361,000	3.61%
2025-01-13	2.47	2.51	2.42	2.49	2.49	qfq	11,197,816	27,706,279	-0.40%
2025-01-10	2.59	2.61	2.50	2.50	2.50	qfq	8,325,900	21,281,179	-3.47%
2025-01-09	2.67	2.67	2.58	2.59	2.59	qfq	10,060,200	26,145,950	-1.52%
2025-01-08	2.59	2.66	2.54	2.63	2.63	qfq	15,235,100	39,534,664	2.33%
2025-01-07	2.53	2.59	2.51	2.57	2.57	qfq	10,309,634	26,206,147	1.18%
2025-01-06	2.58	2.60	2.40	2.54	2.54	qfq	13,561,501	34,323,548	-1.93%
2025-01-03	2.77	2.81	2.57	2.59	2.59	qfq	24,292,600	64,071,012	-6.50%
2025-01-02	2.77	2.88	2.72	2.77	2.77	qfq	22,144,671	62,160,670	0.00%
2024-12-31	2.77	2.80	2.71	2.77	2.77	qfq	14,854,500	40,855,803	1.09%
2024-12-30	2.83	2.83	2.71	2.74	2.74	qfq	13,440,350	36,773,537	-3.18%
2024-12-27	2.81	2.86	2.78	2.83	2.83	qfq	13,669,700	38,774,842	1.07%
2024-12-26	2.76	2.93	2.74	2.80	2.80	qfq	15,550,950	43,991,212	1.08%
2024-12-25	2.82	2.83	2.66	2.77	2.77	qfq	18,455,700	50,376,714	-2.12%
2024-12-24	2.85	2.89	2.78	2.83	2.83	qfq	19,290,303	54,370,618	-0.70%
2024-12-23	3.10	3.11	2.82	2.85	2.85	qfq	34,877,000	102,202,728	-8.36%
2024-12-20	3.08	3.15	3.05	3.11	3.11	qfq	17,753,300	55,282,879	0.97%
2024-12-19	3.09	3.13	3.03	3.08	3.08	qfq	22,750,000	69,762,481	-1.60%
2024-12-18	3.15	3.18	3.04	3.13	3.13	qfq	23,982,000	74,983,036	-0.63%
2024-12-17	3.37	3.39	3.13	3.15	3.15	qfq	43,663,500	139,778,230	-6.53%
2024-12-16	3.41	3.51	3.33	3.37	3.37	qfq	47,336,999	161,871,329	-0.30%
2024-12-13	3.46	3.49	3.33	3.38	3.38	qfq	50,531,264	171,067,454	-2.31%
2024-12-12	3.48	3.58	3.37	3.46	3.46	qfq	78,640,303	270,445,260	-2.26%
2024-12-11	3.40	3.66	3.32	3.54	3.54	qfq	137,541,205	485,143,841	1.14%
2024-12-10	3.36	3.50	3.36	3.50	3.50	qfq	25,652,400	89,300,801	10.06%
2024-12-09	3.29	3.32	3.13	3.18	3.18	qfq	45,219,300	144,562,677	-3.34%
2024-12-06	3.36	3.39	3.26	3.29	3.29	qfq	43,747,203	144,283,150	-2.37%
2024-12-05	3.33	3.41	3.32	3.37	3.37	qfq	34,742,549	116,703,594	0.00%
2024-12-04	3.30	3.59	3.21	3.37	3.37	qfq	64,621,850	219,170,243	1.20%
2024-12-03	3.21	3.44	3.20	3.33	3.33	qfq	51,902,649	171,773,290	3.42%
2024-12-02	3.06	3.24	3.05	3.22	3.22	qfq	38,656,691	123,265,522	4.21%
2024-11-29	3.08	3.14	3.02	3.09	3.09	qfq	37,010,550	113,915,446	-1.90%
2024-11-28	3.10	3.20	3.09	3.15	3.15	qfq	45,997,849	145,382,165	1.61%
2024-11-27	3.00	3.22	2.90	3.10	3.10	qfq	76,909,450	235,769,199	1.31%
2024-11-26	2.81	3.10	2.79	3.06	3.06	qfq	79,313,900	241,211,510	8.51%
2024-11-25	2.77	2.83	2.73	2.82	2.82	qfq	18,099,600	50,485,818	1.81%
2024-11-22	2.87	2.93	2.76	2.77	2.77	qfq	21,936,450	62,903,744	-3.82%
2024-11-21	2.87	2.90	2.84	2.88	2.88	qfq	17,634,504	50,634,619	0.35%
2024-11-20	2.83	2.89	2.80	2.87	2.87	qfq	19,376,703	55,252,285	1.06%
2024-11-19	2.90	2.91	2.75	2.84	2.84	qfq	28,844,090	80,984,896	-2.41%
2024-11-18	2.90	2.97	2.84	2.91	2.91	qfq	27,240,489	79,364,836	0.34%
2024-11-15	2.99	3.02	2.90	2.90	2.90	qfq	25,497,450	75,275,781	-3.33%
2024-11-14	3.19	3.24	2.99	3.00	3.00	qfq	30,755,507	95,782,816	-2.91%
2024-11-13	3.13	3.17	3.03	3.09	3.09	qfq	25,466,453	78,760,520	-1.90%
2024-11-12	3.24	3.26	3.12	3.15	3.15	qfq	38,691,000	122,897,597	-2.78%
2024-11-11	3.22	3.33	3.15	3.24	3.24	qfq	55,740,118	178,388,190	-1.22%
2024-11-08	3.44	3.58	3.24	3.28	3.28	qfq	133,758,726	449,768,130	0.00%
2024-11-07	2.96	3.28	2.94	3.28	3.28	qfq	29,809,759	96,416,889	10.07%
2024-11-06	2.92	3.02	2.82	2.98	2.98	qfq	41,234,517	121,116,838	2.05%
2024-11-05	2.83	2.93	2.82	2.92	2.92	qfq	30,416,751	88,286,783	3.18%
2024-11-04	2.84	2.84	2.74	2.83	2.83	qfq	28,054,600	78,076,614	-0.35%
2024-11-01	2.95	3.02	2.82	2.84	2.84	qfq	34,314,500	99,318,022	-3.73%
2024-10-31	2.82	3.04	2.82	2.95	2.95	qfq	42,853,912	126,363,493	3.51%
2024-10-30	2.85	2.94	2.82	2.85	2.85	qfq	30,032,100	86,177,172	0.35%
2024-10-29	3.00	3.03	2.84	2.84	2.84	qfq	35,317,500	102,832,629	-4.38%
2024-10-28	2.81	2.98	2.81	2.97	2.97	qfq	56,352,885	164,005,145	5.32%
2024-10-25	2.79	2.89	2.79	2.82	2.82	qfq	37,192,350	105,873,064	0.71%
2024-10-24	2.76	2.83	2.72	2.80	2.80	qfq	29,632,550	82,858,936	1.08%
2024-10-23	2.70	2.83	2.68	2.77	2.77	qfq	39,459,650	109,420,554	1.84%
2024-10-22	2.68	2.77	2.66	2.72	2.72	qfq	35,713,523	97,185,304	1.12%
2024-10-21	2.76	2.79	2.67	2.69	2.69	qfq	54,544,294	147,554,106	-2.89%
2024-10-18	2.72	2.84	2.61	2.77	2.77	qfq	78,240,004	211,473,060	-2.12%
2024-10-17	3.10	3.10	2.76	2.83	2.83	qfq	121,293,406	354,939,611	-0.70%
2024-10-16	2.63	2.85	2.62	2.85	2.85	qfq	44,753,000	123,922,620	10.04%
2024-10-15	2.63	2.69	2.57	2.59	2.59	qfq	26,944,000	70,837,704	-3.36%
2024-10-14	2.56	2.70	2.54	2.68	2.68	qfq	41,980,686	110,232,033	7.20%
2024-10-11	2.54	2.60	2.46	2.50	2.50	qfq	26,132,300	66,078,427	-2.34%
2024-10-10	2.60	2.68	2.49	2.56	2.56	qfq	48,104,846	123,478,982	-4.83%
2024-10-09	2.90	2.90	2.69	2.69	2.69	qfq	44,727,500	121,786,943	-10.03%
2024-10-08	3.18	3.18	2.81	2.99	2.99	qfq	75,236,678	226,605,175	3.46%
2024-09-30	2.88	2.93	2.70	2.89	2.89	qfq	62,611,156	177,907,927	8.65%
2024-09-27	2.62	2.69	2.57	2.66	2.66	qfq	44,135,180	115,623,822	4.72%
2024-09-26	2.35	2.54	2.35	2.54	2.54	qfq	42,175,915	104,183,337	7.17%
2024-09-25	2.34	2.47	2.34	2.37	2.37	qfq	26,995,435	65,363,316	1.28%
2024-09-24	2.28	2.35	2.27	2.34	2.34	qfq	21,431,303	49,537,611	3.08%
2024-09-23	2.30	2.31	2.23	2.27	2.27	qfq	17,172,200	38,982,072	0.00%
2024-09-20	2.22	2.29	2.21	2.27	2.27	qfq	21,464,550	48,604,436	0.89%
2024-09-19	2.19	2.27	2.19	2.25	2.25	qfq	22,450,065	50,274,528	2.74%
2024-09-18	2.18	2.23	2.10	2.19	2.19	qfq	19,070,750	41,194,596	0.92%
2024-09-13	2.16	2.21	2.16	2.17	2.17	qfq	12,925,564	28,269,735	0.46%
2024-09-12	2.13	2.18	2.13	2.16	2.16	qfq	11,167,050	24,133,680	0.93%
2024-09-11	2.14	2.16	2.12	2.14	2.14	qfq	9,577,000	20,454,964	-0.93%
2024-09-10	2.19	2.20	2.12	2.16	2.16	qfq	13,908,201	29,951,632	0.00%
2024-09-09	2.16	2.20	2.12	2.16	2.16	qfq	17,239,064	37,291,382	0.00%
2024-09-06	2.25	2.26	2.15	2.16	2.16	qfq	34,068,500	74,780,021	-4.42%
2024-09-05	2.17	2.35	2.15	2.26	2.26	qfq	46,378,201	105,933,736	5.61%
2024-09-04	2.17	2.20	2.14	2.14	2.14	qfq	9,838,400	21,299,049	-0.47%
2024-09-03	2.15	2.19	2.11	2.15	2.15	qfq	12,067,601	26,019,944	-0.46%
2024-09-02	2.20	2.23	2.15	2.16	2.16	qfq	13,121,400	28,708,230	-1.82%
2024-08-30	2.10	2.26	2.09	2.20	2.20	qfq	22,552,301	49,260,320	5.26%
2024-08-29	2.08	2.10	2.05	2.09	2.09	qfq	6,076,800	12,623,969	0.97%
2024-08-28	2.02	2.10	2.01	2.07	2.07	qfq	6,734,300	13,911,831	1.47%
2024-08-27	2.10	2.11	2.02	2.04	2.04	qfq	8,345,700	17,170,155	-2.86%
2024-08-26	2.02	2.10	2.00	2.10	2.10	qfq	11,376,000	23,631,774	3.45%
2024-08-23	2.06	2.07	2.00	2.03	2.03	qfq	11,212,600	22,751,742	-1.46%
2024-08-22	2.11	2.14	2.06	2.06	2.06	qfq	8,598,061	17,967,066	-2.37%
2024-08-21	2.11	2.13	2.08	2.11	2.11	qfq	6,693,100	14,072,223	0.48%
2024-08-20	2.16	2.17	2.09	2.10	2.10	qfq	13,692,800	29,052,159	-2.33%
2024-08-19	2.16	2.19	2.13	2.15	2.15	qfq	9,729,201	21,034,909	-0.92%
2024-08-16	2.24	2.24	2.17	2.17	2.17	qfq	11,513,450	25,238,376	-3.13%
2024-08-15	2.17	2.24	2.15	2.24	2.24	qfq	13,158,400	29,009,614	2.75%
2024-08-14	2.17	2.20	2.14	2.18	2.18	qfq	8,531,600	18,550,526	0.93%
2024-08-13	2.16	2.18	2.12	2.16	2.16	qfq	9,581,200	20,605,280	0.00%
2024-08-12	2.26	2.27	2.16	2.16	2.16	qfq	15,294,200	33,545,084	-4.42%
2024-08-09	2.26	2.33	2.23	2.26	2.26	qfq	17,564,400	40,243,718	0.44%
2024-08-08	2.22	2.28	2.20	2.25	2.25	qfq	9,867,900	22,149,181	1.35%
2024-08-07	2.25	2.27	2.20	2.22	2.22	qfq	6,225,340	13,851,672	-1.33%
2024-08-06	2.19	2.26	2.19	2.25	2.25	qfq	10,244,800	22,863,591	2.74%
2024-08-05	2.24	2.30	2.19	2.19	2.19	qfq	11,046,500	24,750,842	-3.10%
2024-08-02	2.28	2.30	2.24	2.26	2.26	qfq	12,973,300	29,425,290	-0.88%
2024-08-01	2.28	2.30	2.25	2.28	2.28	qfq	8,420,713	19,148,159	0.00%
2024-07-31	2.24	2.28	2.20	2.28	2.28	qfq	11,952,700	27,022,058	2.24%
2024-07-30	2.18	2.24	2.16	2.23	2.23	qfq	9,791,100	21,660,648	2.29%
2024-07-29	2.17	2.20	2.11	2.18	2.18	qfq	9,034,361	19,547,408	0.93%
2024-07-26	2.13	2.18	2.13	2.16	2.16	qfq	6,359,500	13,702,983	1.41%
2024-07-25	2.10	2.16	2.08	2.13	2.13	qfq	6,493,600	13,790,831	0.95%
2024-07-24	2.15	2.18	2.10	2.11	2.11	qfq	9,555,700	20,324,264	-2.31%
2024-07-23	2.19	2.24	2.16	2.16	2.16	qfq	9,260,983	20,471,276	-0.92%
2024-07-22	2.17	2.19	2.12	2.18	2.18	qfq	7,580,200	16,414,388	0.93%
2024-07-19	2.14	2.17	2.10	2.16	2.16	qfq	9,434,200	20,150,012	0.00%
2024-07-18	2.16	2.18	2.11	2.16	2.16	qfq	11,801,592	25,267,005	-0.92%
2024-07-17	2.20	2.24	2.18	2.18	2.18	qfq	9,605,000	21,233,328	-0.91%
2024-07-16	2.17	2.23	2.16	2.20	2.20	qfq	6,671,700	14,641,325	0.46%
2024-07-15	2.28	2.31	2.19	2.19	2.19	qfq	10,886,200	24,235,369	-2.23%
2024-07-12	2.25	2.31	2.22	2.24	2.24	qfq	12,215,000	27,705,017	0.90%
2024-07-11	2.20	2.25	2.18	2.22	2.22	qfq	11,494,400	25,521,539	2.78%
2024-07-10	2.22	2.22	2.15	2.16	2.16	qfq	6,051,600	13,185,383	-1.82%
2024-07-09	2.18	2.24	2.12	2.20	2.20	qfq	8,695,410	18,911,195	0.00%
2024-07-08	2.25	2.29	2.18	2.20	2.20	qfq	7,963,900	17,652,545	-3.08%
2024-07-05	2.25	2.31	2.20	2.27	2.27	qfq	8,089,100	18,423,688	0.44%
2024-07-04	2.43	2.43	2.25	2.26	2.26	qfq	12,587,800	28,962,123	-6.61%
2024-07-03	2.35	2.44	2.31	2.42	2.42	qfq	16,010,100	38,413,213	3.42%
2024-07-02	2.29	2.41	2.27	2.34	2.34	qfq	16,723,500	39,558,967	2.18%
2024-07-01	2.21	2.30	2.20	2.29	2.29	qfq	13,630,000	30,923,662	2.69%
2024-06-28	2.22	2.28	2.20	2.23	2.23	qfq	8,570,455	19,228,436	0.00%
2024-06-27	2.25	2.30	2.23	2.23	2.23	qfq	12,970,500	29,388,165	-1.33%
2024-06-26	2.25	2.27	2.18	2.26	2.26	qfq	12,783,564	28,360,863	0.44%
2024-06-25	2.17	2.28	2.17	2.25	2.25	qfq	14,120,832	31,395,901	3.69%
2024-06-24	2.30	2.30	2.11	2.17	2.17	qfq	22,960,732	50,435,749	-6.87%
2024-06-21	2.38	2.43	2.33	2.33	2.33	qfq	8,508,000	20,168,337	-2.10%
2024-06-20	2.43	2.44	2.36	2.38	2.38	qfq	9,743,914	23,347,952	-2.86%
2024-06-19	2.49	2.51	2.43	2.45	2.45	qfq	8,774,800	21,661,369	-2.00%
2024-06-18	2.51	2.55	2.49	2.50	2.50	qfq	8,099,800	20,297,454	-0.40%
2024-06-17	2.53	2.58	2.50	2.51	2.51	qfq	6,159,300	15,566,880	-2.33%
2024-06-14	2.52	2.59	2.48	2.57	2.57	qfq	9,131,900	23,347,386	1.98%
2024-06-13	2.65	2.67	2.52	2.52	2.52	qfq	9,919,800	25,336,061	-3.45%
2024-06-12	2.54	2.62	2.53	2.61	2.61	qfq	10,982,500	28,428,110	3.16%
2024-06-11	2.58	2.59	2.48	2.53	2.53	qfq	12,832,200	32,315,125	-1.56%
2024-06-07	2.45	2.57	2.43	2.57	2.57	qfq	14,147,750	35,559,388	5.76%
2024-06-06	2.58	2.59	2.38	2.43	2.43	qfq	19,854,043	48,829,329	-6.18%
2024-06-05	2.67	2.68	2.57	2.59	2.59	qfq	12,791,183	33,464,064	-3.72%
2024-06-04	2.70	2.71	2.60	2.69	2.69	qfq	11,621,800	30,889,763	-0.37%
2024-06-03	2.78	2.78	2.66	2.70	2.70	qfq	16,778,774	45,109,322	-2.88%
2024-05-31	2.77	2.80	2.74	2.78	2.78	qfq	9,882,993	27,323,790	0.72%
2024-05-30	2.84	2.84	2.75	2.76	2.76	qfq	13,750,360	38,204,497	-2.47%
2024-05-29	2.88	2.93	2.81	2.83	2.83	qfq	17,547,000	50,285,859	-1.39%
2024-05-28	2.98	3.00	2.85	2.87	2.87	qfq	19,100,253	55,288,777	-2.71%
2024-05-27	3.05	3.05	2.88	2.95	2.95	qfq	18,775,300	54,871,125	-3.28%
2024-05-24	3.18	3.18	3.03	3.05	3.05	qfq	27,678,853	85,142,087	-5.86%
2024-05-23	3.19	3.29	3.10	3.24	3.24	qfq	41,637,600	132,338,810	-0.31%
2024-05-22	3.30	3.39	3.23	3.25	3.25	qfq	51,316,555	170,305,574	-0.61%
2024-05-21	3.12	3.44	3.10	3.27	3.27	qfq	54,508,115	181,151,818	4.47%
2024-05-20	3.29	3.29	3.11	3.13	3.13	qfq	31,683,000	100,370,358	-4.86%
2024-05-17	3.12	3.30	3.07	3.29	3.29	qfq	46,134,543	147,381,331	5.45%
2024-05-16	2.95	3.21	2.94	3.12	3.12	qfq	37,150,285	115,538,235	5.76%
2024-05-15	2.88	3.00	2.84	2.95	2.95	qfq	21,183,200	62,547,607	2.43%
2024-05-14	2.87	2.90	2.83	2.88	2.88	qfq	10,924,750	31,385,096	0.70%
2024-05-13	2.92	2.93	2.84	2.86	2.86	qfq	14,316,500	41,142,582	-2.72%
2024-05-10	2.88	2.97	2.83	2.94	2.94	qfq	20,504,775	59,709,410	2.44%
2024-05-09	2.85	2.93	2.84	2.87	2.87	qfq	13,140,700	37,858,419	1.06%
2024-05-08	2.94	2.94	2.82	2.84	2.84	qfq	14,881,500	42,664,682	-3.73%
2024-05-07	2.94	3.00	2.90	2.95	2.95	qfq	15,662,234	46,073,804	0.34%
2024-05-06	3.01	3.06	2.93	2.94	2.94	qfq	17,305,750	51,611,375	0.34%
2024-04-30	3.04	3.06	2.90	2.93	2.93	qfq	20,018,200	59,214,290	-3.62%
2024-04-29	2.87	3.05	2.84	3.04	3.04	qfq	31,723,803	94,558,619	6.29%
2024-04-26	2.84	2.87	2.75	2.86	2.86	qfq	16,730,929	46,895,983	1.06%
2024-04-25	2.70	2.88	2.68	2.83	2.83	qfq	17,970,800	50,507,341	4.43%
2024-04-24	2.68	2.75	2.68	2.71	2.71	qfq	10,239,600	27,787,141	1.50%
2024-04-23	2.71	2.73	2.65	2.67	2.67	qfq	12,611,600	33,851,213	-1.11%
2024-04-22	2.69	2.72	2.58	2.70	2.70	qfq	15,882,600	42,487,199	0.75%
2024-04-19	2.80	2.80	2.66	2.68	2.68	qfq	22,241,057	60,114,086	-4.29%
2024-04-18	2.93	2.93	2.77	2.80	2.80	qfq	29,355,781	82,820,893	-5.08%
2024-04-17	2.75	2.98	2.75	2.95	2.95	qfq	30,914,232	89,555,973	8.86%
2024-04-16	2.89	2.96	2.71	2.71	2.71	qfq	30,675,200	85,001,280	-9.67%
2024-04-15	3.22	3.24	2.94	3.00	3.00	qfq	35,032,200	106,091,939	-8.26%
2024-04-12	3.26	3.48	3.24	3.27	3.27	qfq	23,956,657	79,893,887	0.31%
2024-04-11	3.27	3.32	3.24	3.26	3.26	qfq	12,067,000	39,572,707	-1.21%
2024-04-10	3.39	3.40	3.25	3.30	3.30	qfq	16,376,392	54,083,567	-2.94%
2024-04-09	3.37	3.41	3.31	3.40	3.40	qfq	14,407,800	48,593,416	1.19%
2024-04-08	3.49	3.50	3.35	3.36	3.36	qfq	20,332,700	69,621,632	-4.27%
2024-04-03	3.47	3.58	3.43	3.51	3.51	qfq	23,012,263	80,588,070	0.29%
2024-04-02	3.50	3.56	3.43	3.50	3.50	qfq	22,756,351	79,719,171	-0.28%
2024-04-01	3.46	3.53	3.42	3.51	3.51	qfq	25,740,113	89,809,661	0.29%
2024-03-29	3.53	3.59	3.46	3.50	3.50	qfq	21,426,558	75,230,107	0.57%
2024-03-28	3.51	3.56	3.45	3.48	3.48	qfq	40,816,314	142,987,652	-0.85%
2024-03-27	3.60	3.64	3.51	3.51	3.51	qfq	36,478,497	129,991,288	-4.88%
2024-03-26	3.61	3.73	3.53	3.69	3.69	qfq	44,126,140	160,955,525	2.22%
2024-03-25	3.67	3.88	3.61	3.61	3.61	qfq	61,216,512	229,940,976	0.00%
2024-03-22	3.67	3.74	3.55	3.61	3.61	qfq	45,639,930	165,596,812	-1.90%
2024-03-21	3.77	3.93	3.50	3.68	3.68	qfq	99,226,447	368,315,431	0.55%
2024-03-20	3.33	3.66	3.29	3.66	3.66	qfq	63,553,753	223,819,841	9.91%
2024-03-19	3.44	3.48	3.30	3.33	3.33	qfq	53,409,693	179,677,399	-3.76%
2024-03-18	3.70	3.70	3.38	3.46	3.46	qfq	116,688,858	407,781,828	-1.14%
2024-03-15	3.41	3.50	3.32	3.50	3.50	qfq	46,630,227	159,869,790	10.06%
2024-03-14	2.92	3.18	2.90	3.18	3.18	qfq	28,769,193	90,775,422	10.03%
2024-03-13	2.93	2.93	2.82	2.89	2.89	qfq	32,538,000	93,047,464	-1.03%
2024-03-12	2.79	2.96	2.75	2.92	2.92	qfq	44,678,001	127,720,394	4.29%
2024-03-11	2.79	2.81	2.71	2.80	2.80	qfq	25,852,000	71,132,834	0.36%
2024-03-08	2.89	2.91	2.73	2.79	2.79	qfq	33,238,022	92,830,629	-3.13%
2024-03-07	2.98	3.02	2.87	2.88	2.88	qfq	23,791,074	69,679,875	-3.68%
2024-03-06	2.92	3.02	2.91	2.99	2.99	qfq	15,696,700	46,919,732	2.40%
2024-03-05	2.96	2.98	2.91	2.92	2.92	qfq	12,880,973	37,837,625	-2.67%
2024-03-04	3.05	3.05	2.93	3.00	3.00	qfq	13,994,573	41,746,294	-1.32%
2024-03-01	3.08	3.09	2.99	3.04	3.04	qfq	14,137,869	42,902,715	0.00%
2024-02-29	2.86	3.05	2.86	3.04	3.04	qfq	23,016,345	69,148,473	5.19%
2024-02-28	3.16	3.23	2.89	2.89	2.89	qfq	32,264,349	98,775,101	-7.96%
2024-02-27	3.05	3.14	3.00	3.14	3.14	qfq	17,902,645	55,314,193	2.95%
2024-02-26	3.00	3.18	2.91	3.05	3.05	qfq	29,342,087	90,394,164	1.67%
2024-02-23	2.87	3.04	2.85	3.00	3.00	qfq	33,628,612	99,796,825	4.53%
2024-02-22	2.85	2.95	2.79	2.87	2.87	qfq	32,975,400	94,260,751	-0.69%
2024-02-21	2.61	2.89	2.56	2.89	2.89	qfq	23,211,025	64,483,201	9.89%
2024-02-20	2.60	2.66	2.53	2.63	2.63	qfq	15,572,600	40,678,282	1.94%
2024-02-19	2.47	2.58	2.43	2.58	2.58	qfq	24,874,666	62,615,133	5.74%
2024-02-08	2.23	2.45	2.12	2.44	2.44	qfq	36,741,373	83,555,890	7.02%
2024-02-07	2.54	2.55	2.28	2.28	2.28	qfq	37,908,500	88,695,360	-9.88%
2024-02-06	2.57	2.73	2.43	2.53	2.53	qfq	35,290,093	88,287,673	-6.30%
2024-02-05	2.90	2.98	2.70	2.70	2.70	qfq	24,735,267	67,519,326	-10.00%
2024-02-02	3.19	3.27	2.86	3.00	3.00	qfq	31,748,300	96,741,614	-5.66%
2024-02-01	3.06	3.18	2.91	3.18	3.18	qfq	30,460,200	92,749,001	2.58%
2024-01-31	3.35	3.44	3.09	3.10	3.10	qfq	41,049,290	130,410,846	-9.62%
2024-01-30	3.59	3.62	3.41	3.43	3.43	qfq	19,967,600	70,057,805	-5.25%
2024-01-29	3.77	3.84	3.60	3.62	3.62	qfq	24,415,911	90,392,575	-3.47%
2024-01-26	3.68	3.84	3.67	3.75	3.75	qfq	37,893,867	142,722,680	1.63%
2024-01-25	3.50	3.70	3.48	3.69	3.69	qfq	27,879,760	100,518,588	6.34%
2024-01-24	3.35	3.50	3.34	3.47	3.47	qfq	20,576,211	70,472,914	3.58%
2024-01-23	3.29	3.36	3.22	3.35	3.35	qfq	14,022,042	46,218,370	1.52%
2024-01-22	3.48	3.50	3.26	3.30	3.30	qfq	18,172,779	61,722,223	-5.71%
2024-01-19	3.57	3.59	3.49	3.50	3.50	qfq	13,722,800	48,542,661	-1.96%
2024-01-18	3.56	3.62	3.41	3.57	3.57	qfq	21,109,507	73,896,022	-0.56%
2024-01-17	3.72	3.73	3.57	3.59	3.59	qfq	18,771,200	68,218,991	-4.01%
2024-01-16	3.78	3.86	3.68	3.74	3.74	qfq	20,398,500	76,533,617	-2.09%
2024-01-15	3.76	3.90	3.65	3.82	3.82	qfq	32,569,157	123,648,815	1.33%
2024-01-12	3.73	3.87	3.70	3.77	3.77	qfq	27,561,736	104,403,535	1.07%
2024-01-11	3.63	3.73	3.60	3.73	3.73	qfq	16,180,700	59,306,530	2.19%
2024-01-10	3.62	3.68	3.56	3.65	3.65	qfq	14,762,100	53,666,579	0.27%
2024-01-09	3.58	3.69	3.55	3.64	3.64	qfq	16,456,575	59,757,039	1.68%
2024-01-08	3.64	3.67	3.58	3.58	3.58	qfq	14,120,307	51,041,846	-1.10%
2024-01-05	3.69	3.73	3.60	3.62	3.62	qfq	17,836,013	65,346,278	-1.63%
2024-01-04	3.74	3.74	3.64	3.68	3.68	qfq	19,320,691	71,171,581	-2.13%
2024-01-03	3.76	3.86	3.72	3.76	3.76	qfq	27,172,835	102,689,555	0.53%
2024-01-02	3.68	3.90	3.67	3.74	3.74	qfq	31,541,588	118,419,674	1.91%
2023-12-29	3.59	3.68	3.58	3.67	3.67	qfq	20,306,578	73,850,317	1.94%
2023-12-28	3.52	3.61	3.45	3.60	3.60	qfq	23,617,633	84,175,303	1.69%
2023-12-27	3.52	3.65	3.49	3.54	3.54	qfq	21,843,281	77,641,870	1.43%
2023-12-26	3.45	3.58	3.41	3.49	3.49	qfq	24,751,081	86,462,116	1.16%
2023-12-25	3.64	3.67	3.40	3.45	3.45	qfq	34,335,909	119,441,031	-4.96%
2023-12-22	3.74	3.76	3.60	3.63	3.63	qfq	32,044,963	117,041,584	-2.94%
2023-12-21	3.64	3.79	3.56	3.74	3.74	qfq	40,666,140	150,741,236	1.08%
2023-12-20	3.79	3.81	3.68	3.70	3.70	qfq	36,243,658	134,920,421	-2.63%
2023-12-19	3.76	3.92	3.75	3.80	3.80	qfq	56,153,931	213,424,308	-1.04%
2023-12-18	3.90	4.02	3.83	3.84	3.84	qfq	88,927,886	347,727,569	-2.04%
2023-12-15	4.09	4.38	3.91	3.92	3.92	qfq	143,484,812	593,490,627	-1.51%
2023-12-14	3.63	3.98	3.63	3.98	3.98	qfq	41,170,571	163,073,076	9.94%
2023-12-13	3.73	3.75	3.61	3.62	3.62	qfq	26,334,353	96,569,285	-4.23%
2023-12-12	3.62	3.81	3.60	3.78	3.78	qfq	42,340,211	157,291,897	4.42%
2023-12-11	3.64	3.64	3.53	3.62	3.62	qfq	22,165,750	79,304,847	-1.09%
2023-12-08	3.82	3.88	3.63	3.66	3.66	qfq	30,718,876	113,716,392	-3.94%
2023-12-07	3.80	3.87	3.76	3.81	3.81	qfq	30,197,000	115,266,443	0.00%
2023-12-06	3.78	3.86	3.72	3.81	3.81	qfq	32,696,042	124,304,716	1.33%
2023-12-05	3.83	3.95	3.75	3.76	3.76	qfq	44,811,903	172,259,508	-2.34%
2023-12-04	3.94	3.99	3.80	3.85	3.85	qfq	75,029,757	290,221,882	0.00%
2023-12-01	3.50	3.85	3.48	3.85	3.85	qfq	37,682,745	140,740,075	10.00%
2023-11-30	3.49	3.54	3.46	3.50	3.50	qfq	17,933,700	62,744,874	0.86%
2023-11-29	3.52	3.54	3.45	3.47	3.47	qfq	21,611,500	75,196,870	-2.53%
2023-11-28	3.60	3.64	3.53	3.56	3.56	qfq	27,197,503	97,127,715	-1.66%
2023-11-27	3.74	3.76	3.59	3.62	3.62	qfq	37,848,600	138,085,717	-3.72%
2023-11-24	3.71	4.00	3.69	3.76	3.76	qfq	60,690,919	231,705,567	1.35%
2023-11-23	3.64	3.76	3.58	3.71	3.71	qfq	35,869,976	132,624,964	1.37%
2023-11-22	3.66	3.77	3.63	3.66	3.66	qfq	29,529,372	109,199,690	0.00%
2023-11-21	3.59	3.73	3.58	3.66	3.66	qfq	36,199,958	132,936,878	2.81%
2023-11-20	3.56	3.62	3.54	3.56	3.56	qfq	13,321,598	47,542,486	0.28%
2023-11-17	3.57	3.59	3.52	3.55	3.55	qfq	12,436,080	43,989,909	-0.84%
2023-11-16	3.56	3.61	3.56	3.58	3.58	qfq	14,158,076	50,786,683	-0.28%
2023-11-15	3.62	3.66	3.56	3.59	3.59	qfq	20,208,249	73,029,460	-0.28%
2023-11-14	3.52	3.63	3.52	3.60	3.60	qfq	22,859,211	81,724,809	1.41%
2023-11-13	3.47	3.55	3.45	3.55	3.55	qfq	17,738,750	62,214,131	2.31%
2023-11-10	3.51	3.51	3.44	3.47	3.47	qfq	19,225,074	66,563,253	-1.14%
2023-11-09	3.53	3.63	3.49	3.51	3.51	qfq	27,107,504	96,209,352	-1.13%
2023-11-08	3.57	3.59	3.52	3.55	3.55	qfq	22,909,946	81,302,106	-0.28%
2023-11-07	3.57	3.61	3.53	3.56	3.56	qfq	28,890,653	102,759,761	0.28%
2023-11-06	3.50	3.63	3.48	3.55	3.55	qfq	39,228,464	138,983,622	2.01%
2023-11-03	3.57	3.58	3.45	3.48	3.48	qfq	46,457,599	161,982,746	-3.06%
2023-11-02	3.55	3.71	3.55	3.59	3.59	qfq	60,023,836	215,943,651	-2.97%
2023-11-01	3.59	3.85	3.54	3.70	3.70	qfq	111,010,592	408,041,137	3.35%
2023-10-31	3.46	3.58	3.42	3.58	3.58	qfq	50,157,629	178,838,624	10.15%
2023-10-30	3.20	3.26	3.16	3.25	3.25	qfq	11,078,876	35,848,835	1.56%
2023-10-27	3.17	3.24	3.16	3.20	3.20	qfq	12,766,150	40,975,424	0.31%
2023-10-26	3.25	3.26	3.14	3.19	3.19	qfq	16,934,796	53,828,964	-2.45%
2023-10-25	3.25	3.31	3.24	3.27	3.27	qfq	11,583,250	37,903,384	1.24%
2023-10-24	3.11	3.27	3.11	3.23	3.23	qfq	15,283,300	48,918,179	3.53%
2023-10-23	3.15	3.16	3.07	3.12	3.12	qfq	12,070,600	37,481,829	-1.27%
2023-10-20	3.08	3.22	3.04	3.16	3.16	qfq	19,521,725	61,758,093	2.27%
2023-10-19	3.09	3.14	3.04	3.09	3.09	qfq	11,030,400	34,163,559	0.32%
2023-10-18	3.15	3.15	3.07	3.08	3.08	qfq	11,488,700	35,579,715	-2.84%
2023-10-17	3.19	3.20	3.13	3.17	3.17	qfq	10,581,600	33,363,338	-0.63%
2023-10-16	3.24	3.26	3.15	3.19	3.19	qfq	13,970,355	44,456,763	-1.54%
2023-10-13	3.31	3.33	3.23	3.24	3.24	qfq	10,207,493	33,305,588	-2.41%
2023-10-12	3.30	3.33	3.26	3.32	3.32	qfq	10,434,200	34,468,501	0.91%
2023-10-11	3.27	3.31	3.26	3.29	3.29	qfq	10,760,200	35,283,717	0.00%
2023-10-10	3.34	3.36	3.26	3.29	3.29	qfq	15,290,700	50,407,980	-2.66%
2023-10-09	3.45	3.45	3.30	3.38	3.38	qfq	23,341,800	78,401,931	-2.59%
2023-09-28	3.45	3.48	3.44	3.47	3.47	qfq	9,008,211	31,188,461	0.29%
2023-09-27	3.45	3.51	3.43	3.46	3.46	qfq	11,584,800	40,166,590	-0.29%
2023-09-26	3.51	3.51	3.45	3.47	3.47	qfq	11,027,270	38,282,893	-0.57%
2023-09-25	3.59	3.60	3.48	3.49	3.49	qfq	19,250,700	67,852,538	-3.32%
2023-09-22	3.41	3.63	3.41	3.61	3.61	qfq	32,430,800	115,259,939	4.94%
2023-09-21	3.41	3.47	3.39	3.44	3.44	qfq	10,757,703	36,857,349	0.58%
2023-09-20	3.42	3.44	3.40	3.42	3.42	qfq	8,920,103	30,472,980	-0.87%
2023-09-19	3.47	3.49	3.41	3.45	3.45	qfq	13,066,903	44,899,167	-0.86%
2023-09-18	3.54	3.54	3.44	3.48	3.48	qfq	15,338,900	53,363,667	-1.69%
2023-09-15	3.47	3.57	3.45	3.54	3.54	qfq	22,183,000	78,082,634	2.31%
2023-09-14	3.49	3.49	3.42	3.46	3.46	qfq	14,454,691	49,838,226	-1.42%
2023-09-13	3.51	3.54	3.44	3.51	3.51	qfq	19,525,922	67,962,730	0.29%
2023-09-12	3.48	3.53	3.46	3.50	3.50	qfq	16,620,022	58,228,672	0.00%
2023-09-11	3.52	3.54	3.46	3.50	3.50	qfq	22,814,403	79,672,171	-1.13%
2023-09-08	3.66	3.66	3.50	3.54	3.54	qfq	35,517,587	126,276,895	-4.58%
2023-09-07	3.78	3.80	3.65	3.71	3.71	qfq	28,710,251	106,513,837	-1.85%
2023-09-06	3.74	3.82	3.65	3.78	3.78	qfq	31,149,291	116,691,568	-0.53%
2023-09-05	3.86	3.89	3.76	3.80	3.80	qfq	26,775,259	101,822,521	-2.56%
2023-09-04	3.85	3.90	3.80	3.90	3.90	qfq	26,929,636	104,271,603	1.83%
2023-09-01	3.95	3.99	3.80	3.83	3.83	qfq	31,377,318	121,450,241	-1.54%
2023-08-31	4.11	4.15	3.85	3.89	3.89	qfq	45,285,729	178,594,169	-4.42%
2023-08-30	4.19	4.19	4.05	4.07	4.07	qfq	38,216,061	156,244,873	-2.16%
2023-08-29	3.91	4.19	3.90	4.16	4.16	qfq	59,859,559	241,986,104	5.32%
2023-08-28	4.09	4.13	3.90	3.95	3.95	qfq	70,359,991	282,735,476	4.50%
2023-08-25	3.77	3.84	3.74	3.78	3.78	qfq	25,993,574	98,563,547	-0.53%
2023-08-24	3.82	3.94	3.77	3.80	3.80	qfq	25,245,248	96,414,193	-0.52%
2023-08-23	3.95	3.98	3.81	3.82	3.82	qfq	38,414,377	148,577,647	-4.50%
2023-08-22	4.02	4.12	3.90	4.00	4.00	qfq	40,737,027	162,759,915	-1.23%
2023-08-21	4.08	4.13	4.03	4.05	4.05	qfq	40,942,993	167,234,797	-1.94%
2023-08-18	4.05	4.43	4.05	4.13	4.13	qfq	70,577,998	297,899,573	2.23%
2023-08-17	4.09	4.16	4.02	4.04	4.04	qfq	39,288,900	160,189,604	-2.18%
2023-08-16	3.95	4.21	3.89	4.13	4.13	qfq	60,033,630	245,015,111	4.56%
2023-08-15	4.02	4.06	3.89	3.95	3.95	qfq	42,340,960	167,108,235	-1.74%
2023-08-14	4.05	4.15	3.97	4.02	4.02	qfq	56,034,281	225,838,626	-4.51%
2023-08-11	4.37	4.42	4.18	4.21	4.21	qfq	63,693,022	272,413,816	-0.24%
2023-08-10	4.28	4.34	4.16	4.22	4.22	qfq	65,126,500	275,730,020	-3.21%
2023-08-09	4.42	4.58	4.32	4.36	4.36	qfq	87,835,668	389,185,348	-6.24%
2023-08-08	4.59	4.85	4.49	4.65	4.65	qfq	126,568,428	588,170,503	3.56%
2023-08-07	4.62	4.70	4.45	4.49	4.49	qfq	121,392,168	552,709,814	-7.61%
2023-08-04	5.22	5.28	4.84	4.86	4.86	qfq	199,435,888	1,012,883,448	1.25%
2023-08-03	4.31	4.80	4.22	4.80	4.80	qfq	77,423,302	347,223,282	10.09%
2023-08-02	4.15	4.62	4.15	4.36	4.36	qfq	109,589,378	483,778,301	3.81%
2023-08-01	4.25	4.33	4.15	4.20	4.20	qfq	56,985,736	240,760,136	-0.94%
2023-07-31	4.16	4.38	4.10	4.24	4.24	qfq	73,564,404	314,251,780	2.91%
2023-07-28	4.05	4.23	4.02	4.12	4.12	qfq	66,542,818	273,977,603	0.98%
2023-07-27	4.12	4.20	3.96	4.08	4.08	qfq	86,667,200	355,019,910	-3.09%
2023-07-26	4.22	4.40	4.12	4.21	4.21	qfq	110,511,903	469,448,053	1.94%
2023-07-25	3.90	4.26	3.89	4.13	4.13	qfq	91,126,457	375,749,418	6.17%
2023-07-24	4.00	4.02	3.83	3.89	3.89	qfq	46,055,228	179,647,331	-2.75%
2023-07-21	3.78	4.07	3.73	4.00	4.00	qfq	64,480,637	255,640,952	5.54%
2023-07-20	3.83	3.89	3.77	3.79	3.79	qfq	34,171,351	130,537,331	-1.30%
2023-07-19	3.70	3.91	3.65	3.84	3.84	qfq	52,335,621	199,040,241	3.78%
2023-07-18	3.67	3.70	3.59	3.70	3.70	qfq	26,860,193	98,007,791	0.54%