SECURITY DETAIL · RAW DATA

同洲电子002052.SZ

ASZSECNYSTOCK

最近收盘价7.922026-07-17

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）21,268,200

成交额（元）172,909,313

日线记录716

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 716 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 716 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	8.33	8.59	7.82	7.92	7.92	qfq	21,268,200	172,909,313	-4.92%
2026-07-16	7.90	8.55	7.86	8.33	8.33	qfq	22,190,800	185,057,397	4.13%
2026-07-15	8.05	8.49	7.97	8.00	8.00	qfq	17,624,100	144,676,659	-4.19%
2026-07-14	7.88	8.52	7.68	8.35	8.35	qfq	24,443,073	198,627,590	5.03%
2026-07-13	7.98	8.25	7.81	7.95	7.95	qfq	18,417,762	147,168,494	-1.61%
2026-07-10	8.01	8.37	7.95	8.08	8.08	qfq	14,506,939	118,651,470	0.00%
2026-07-09	7.90	8.13	7.62	8.08	8.08	qfq	17,817,520	140,629,084	3.46%
2026-07-08	7.91	7.97	7.74	7.81	7.81	qfq	9,584,600	75,316,245	-1.51%
2026-07-07	8.05	8.11	7.82	7.93	7.93	qfq	11,279,776	89,590,323	-0.75%
2026-07-06	8.49	8.71	7.90	7.99	7.99	qfq	19,118,000	156,413,704	-4.20%
2026-07-03	8.63	8.67	8.23	8.34	8.34	qfq	22,659,000	189,774,430	-1.65%
2026-07-02	8.80	9.27	8.44	8.48	8.48	qfq	40,851,190	362,441,450	-0.82%
2026-07-01	7.78	8.55	7.61	8.55	8.55	qfq	30,715,499	253,527,779	10.04%
2026-06-30	7.80	8.04	7.61	7.77	7.77	qfq	15,044,384	117,212,528	0.13%
2026-06-29	7.87	8.01	7.51	7.76	7.76	qfq	18,210,920	140,549,893	-1.40%
2026-06-26	8.07	8.63	7.87	7.87	7.87	qfq	25,118,938	204,215,748	-2.84%
2026-06-25	8.27	8.27	7.99	8.10	8.10	qfq	13,087,400	105,895,229	-2.06%
2026-06-24	8.25	8.30	7.78	8.27	8.27	qfq	21,306,891	171,227,001	0.85%
2026-06-23	8.38	8.47	8.12	8.20	8.20	qfq	14,879,000	123,497,447	-1.56%
2026-06-22	8.50	8.59	8.07	8.33	8.33	qfq	16,223,583	133,988,594	-1.42%
2026-06-18	8.93	8.93	8.28	8.45	8.45	qfq	25,029,760	212,563,733	-5.38%
2026-06-17	9.25	9.25	8.75	8.93	8.93	qfq	20,118,000	179,901,414	-3.46%
2026-06-16	9.05	9.38	8.84	9.25	9.25	qfq	16,777,199	153,692,043	3.12%
2026-06-15	9.10	9.17	8.91	8.97	8.97	qfq	11,720,207	105,634,508	-1.43%
2026-06-12	8.89	9.35	8.82	9.10	9.10	qfq	15,550,097	141,257,675	3.06%
2026-06-11	9.08	9.28	8.70	8.83	8.83	qfq	15,926,900	142,339,440	-2.21%
2026-06-10	9.19	9.43	8.94	9.03	9.03	qfq	12,661,000	115,274,914	-2.90%
2026-06-09	9.36	9.56	9.07	9.30	9.30	qfq	13,648,499	127,033,191	2.31%
2026-06-08	9.08	9.43	8.90	9.09	9.09	qfq	17,981,134	164,525,460	-3.50%
2026-06-05	9.20	9.79	9.04	9.42	9.42	qfq	17,814,106	167,877,879	1.73%
2026-06-04	9.39	9.55	9.19	9.26	9.26	qfq	13,216,023	123,292,454	-2.73%
2026-06-03	9.59	9.93	9.31	9.52	9.52	qfq	15,979,962	153,086,262	-0.73%
2026-06-02	9.80	9.83	9.31	9.59	9.59	qfq	10,519,100	100,386,984	-1.94%
2026-06-01	9.88	10.04	9.70	9.78	9.78	qfq	11,695,700	115,063,972	-0.81%
2026-05-29	10.33	10.34	9.78	9.86	9.86	qfq	14,318,501	143,827,897	-3.33%
2026-05-28	10.25	10.33	10.07	10.20	10.20	qfq	10,177,176	104,099,930	0.29%
2026-05-27	10.50	10.55	10.05	10.17	10.17	qfq	14,210,160	146,357,243	-2.87%
2026-05-26	10.64	10.65	10.29	10.47	10.47	qfq	13,323,601	139,285,867	-2.60%
2026-05-25	10.90	11.23	10.66	10.75	10.75	qfq	11,418,500	124,957,983	-0.56%
2026-05-22	10.70	10.97	10.63	10.81	10.81	qfq	12,087,102	130,237,929	0.46%
2026-05-21	11.36	11.50	10.65	10.76	10.76	qfq	17,576,521	193,920,184	-4.78%
2026-05-20	11.29	11.54	11.05	11.30	11.30	qfq	14,841,400	167,337,427	-0.53%
2026-05-19	11.20	11.39	11.00	11.36	11.36	qfq	15,534,801	174,556,312	-0.35%
2026-05-18	11.50	11.67	11.24	11.40	11.40	qfq	16,926,800	192,637,223	-1.30%
2026-05-15	11.65	11.87	11.46	11.55	11.55	qfq	18,057,600	210,080,791	-0.60%
2026-05-14	11.70	12.23	11.61	11.62	11.62	qfq	24,906,601	298,570,601	-0.68%
2026-05-13	11.82	11.99	11.61	11.70	11.70	qfq	21,753,102	254,702,771	-1.93%
2026-05-12	11.77	12.20	11.71	11.93	11.93	qfq	25,751,661	309,080,734	1.36%
2026-05-11	11.62	11.88	11.48	11.77	11.77	qfq	29,491,332	346,016,538	1.64%
2026-05-08	11.20	11.76	11.07	11.58	11.58	qfq	38,603,744	444,673,382	3.12%
2026-05-07	11.71	11.78	10.92	11.23	11.23	qfq	59,772,401	680,266,147	1.17%
2026-05-06	10.01	11.10	10.01	11.10	11.10	qfq	58,463,101	633,216,980	10.01%
2026-04-30	9.09	10.17	8.90	10.09	10.09	qfq	46,862,084	441,096,046	6.21%
2026-04-29	9.33	9.59	9.33	9.50	9.50	qfq	9,755,300	92,607,030	1.06%
2026-04-28	9.67	9.73	9.33	9.40	9.40	qfq	13,996,400	132,360,956	-3.79%
2026-04-27	9.80	9.89	9.37	9.77	9.77	qfq	19,426,501	187,566,843	-1.31%
2026-04-24	10.05	10.09	9.77	9.90	9.90	qfq	11,077,900	109,213,409	-1.59%
2026-04-23	10.24	10.35	9.93	10.06	10.06	qfq	12,909,800	129,828,293	-1.95%
2026-04-22	10.10	10.39	9.98	10.26	10.26	qfq	11,727,725	119,644,341	0.79%
2026-04-21	10.46	10.46	10.11	10.18	10.18	qfq	14,310,700	145,560,365	-2.68%
2026-04-20	10.48	10.60	10.41	10.46	10.46	qfq	9,079,200	95,373,199	-0.19%
2026-04-17	10.48	10.79	10.39	10.48	10.48	qfq	10,460,349	110,181,791	0.48%
2026-04-16	10.25	10.50	10.23	10.43	10.43	qfq	11,503,500	119,439,937	2.25%
2026-04-15	10.51	10.66	10.11	10.20	10.20	qfq	12,304,203	127,462,781	-2.95%
2026-04-14	10.47	10.69	10.39	10.51	10.51	qfq	9,902,486	104,256,581	1.55%
2026-04-13	10.54	10.59	10.29	10.35	10.35	qfq	10,309,210	107,055,572	-3.00%
2026-04-10	10.43	10.96	10.43	10.67	10.67	qfq	13,620,803	146,303,514	2.50%
2026-04-09	10.50	10.68	10.31	10.41	10.41	qfq	10,069,100	105,337,569	-1.98%
2026-04-08	10.25	10.64	10.22	10.62	10.62	qfq	13,855,801	144,419,879	5.25%
2026-04-07	9.97	10.32	9.83	10.09	10.09	qfq	10,165,700	102,654,089	1.61%
2026-04-03	10.12	10.15	9.87	9.93	9.93	qfq	9,435,101	93,997,024	-1.59%
2026-04-02	10.52	10.52	9.99	10.09	10.09	qfq	16,100,100	163,196,775	-4.18%
2026-04-01	10.55	10.62	10.39	10.53	10.53	qfq	10,845,305	113,678,412	1.35%
2026-03-31	10.83	10.95	10.33	10.39	10.39	qfq	13,903,800	147,822,274	-4.33%
2026-03-30	11.05	11.08	10.61	10.86	10.86	qfq	11,593,504	125,364,405	-2.86%
2026-03-27	11.21	11.28	10.97	11.18	11.18	qfq	11,866,366	132,155,342	-1.93%
2026-03-26	11.80	11.94	11.38	11.40	11.40	qfq	18,582,964	214,649,482	-3.88%
2026-03-25	11.60	11.97	11.55	11.86	11.86	qfq	19,971,985	235,342,850	1.80%
2026-03-24	11.80	11.81	11.42	11.65	11.65	qfq	11,297,140	130,617,409	1.22%
2026-03-23	12.03	12.14	11.23	11.51	11.51	qfq	22,944,900	267,154,088	-5.27%
2026-03-20	12.09	12.49	12.04	12.15	12.15	qfq	26,892,118	329,524,802	0.58%
2026-03-19	11.88	12.22	11.80	12.08	12.08	qfq	17,335,100	208,312,429	0.58%
2026-03-18	11.72	12.08	11.65	12.01	12.01	qfq	12,715,700	151,554,488	1.95%
2026-03-17	11.88	12.05	11.75	11.78	11.78	qfq	10,487,292	124,507,970	-1.09%
2026-03-16	11.83	11.93	11.59	11.91	11.91	qfq	10,005,401	117,251,093	0.68%
2026-03-13	11.67	12.08	11.53	11.83	11.83	qfq	13,180,600	156,555,897	0.77%
2026-03-12	12.00	12.04	11.67	11.74	11.74	qfq	14,600,303	172,054,844	-2.98%
2026-03-11	11.73	12.52	11.73	12.10	12.10	qfq	24,261,658	296,293,605	3.15%
2026-03-10	11.65	11.81	11.65	11.73	11.73	qfq	10,191,359	119,434,394	1.91%
2026-03-09	11.61	11.66	11.23	11.51	11.51	qfq	15,055,200	171,294,226	-2.54%
2026-03-06	11.65	11.95	11.57	11.81	11.81	qfq	8,816,400	103,878,139	0.77%
2026-03-05	11.76	11.99	11.66	11.72	11.72	qfq	13,022,900	153,849,265	1.65%
2026-03-04	11.48	11.69	11.39	11.53	11.53	qfq	10,995,400	126,577,071	-0.52%
2026-03-03	12.07	12.21	11.56	11.59	11.59	qfq	16,503,059	195,785,999	-3.90%
2026-03-02	12.32	12.38	11.96	12.06	12.06	qfq	17,604,159	213,261,913	-3.21%
2026-02-27	12.40	12.49	12.27	12.46	12.46	qfq	11,925,900	147,537,297	0.48%
2026-02-26	12.51	12.57	12.18	12.40	12.40	qfq	16,372,676	201,598,900	-1.35%
2026-02-25	12.10	12.62	11.98	12.57	12.57	qfq	26,300,885	325,089,610	3.97%
2026-02-24	11.76	12.24	11.59	12.09	12.09	qfq	21,191,660	254,452,922	4.86%
2026-02-13	11.60	11.71	11.51	11.53	11.53	qfq	7,810,303	90,626,104	-1.03%
2026-02-12	11.81	11.91	11.64	11.65	11.65	qfq	12,861,960	150,943,500	-1.27%
2026-02-11	11.93	12.16	11.80	11.80	11.80	qfq	12,599,760	150,595,281	-0.84%
2026-02-10	11.78	12.17	11.65	11.90	11.90	qfq	19,431,223	231,503,079	1.02%
2026-02-09	11.54	12.08	11.41	11.78	11.78	qfq	25,767,460	303,994,175	3.97%
2026-02-06	11.10	11.43	11.10	11.33	11.33	qfq	12,280,101	138,779,396	0.98%
2026-02-05	11.27	11.40	11.13	11.22	11.22	qfq	12,252,101	138,015,947	-1.23%
2026-02-04	11.35	11.44	11.24	11.36	11.36	qfq	11,685,501	132,327,430	-0.79%
2026-02-03	11.39	11.48	11.12	11.45	11.45	qfq	19,474,300	219,476,436	0.97%
2026-02-02	11.73	11.86	11.34	11.34	11.34	qfq	21,408,702	247,361,024	-4.06%
2026-01-30	11.92	12.09	11.61	11.82	11.82	qfq	13,610,244	161,196,142	-1.34%
2026-01-29	12.20	12.21	11.97	11.98	11.98	qfq	15,017,100	180,981,953	-2.12%
2026-01-28	12.36	12.41	12.20	12.24	12.24	qfq	12,904,303	158,568,814	-0.89%
2026-01-27	12.42	12.50	12.00	12.35	12.35	qfq	14,835,005	181,749,330	-0.88%
2026-01-26	12.80	12.88	12.42	12.46	12.46	qfq	22,007,603	276,392,342	-2.88%
2026-01-23	13.09	13.09	12.76	12.83	12.83	qfq	23,471,303	302,282,477	-1.84%
2026-01-22	12.54	13.19	12.36	13.07	13.07	qfq	33,953,259	434,310,918	4.90%
2026-01-21	12.43	12.58	12.21	12.46	12.46	qfq	13,169,900	163,416,834	-0.48%
2026-01-20	12.91	12.97	12.51	12.52	12.52	qfq	19,183,100	242,095,073	-3.17%
2026-01-19	12.70	13.08	12.69	12.93	12.93	qfq	15,684,401	202,657,900	0.94%
2026-01-16	12.60	12.94	12.50	12.81	12.81	qfq	21,247,500	271,077,347	2.07%
2026-01-15	12.78	12.78	12.48	12.55	12.55	qfq	19,381,100	243,278,094	-2.03%
2026-01-14	12.85	13.16	12.69	12.81	12.81	qfq	30,626,532	394,852,957	-0.62%
2026-01-13	13.23	13.46	12.87	12.89	12.89	qfq	34,236,850	446,406,480	-2.72%
2026-01-12	13.57	13.71	13.17	13.25	13.25	qfq	43,963,800	585,567,501	-2.29%
2026-01-09	12.79	13.99	12.75	13.56	13.56	qfq	52,709,571	712,957,256	5.53%
2026-01-08	13.22	13.40	12.76	12.85	12.85	qfq	34,042,153	441,695,385	-3.09%
2026-01-07	13.05	13.27	12.85	13.26	13.26	qfq	24,673,301	321,300,461	0.00%
2026-01-06	12.91	13.35	12.84	13.26	13.26	qfq	23,128,803	304,615,881	2.24%
2026-01-05	12.78	13.09	12.70	12.97	12.97	qfq	19,725,050	255,246,469	1.73%
2025-12-31	13.10	13.16	12.56	12.75	12.75	qfq	21,625,500	276,177,762	-2.37%
2025-12-30	13.19	13.25	12.88	13.06	13.06	qfq	32,479,600	423,863,611	-1.80%
2025-12-29	12.32	13.55	12.27	13.30	13.30	qfq	69,301,952	913,241,364	7.95%
2025-12-26	12.55	12.56	12.28	12.32	12.32	qfq	16,848,582	209,319,284	-1.52%
2025-12-25	12.79	12.86	12.48	12.51	12.51	qfq	19,324,335	243,135,979	-1.88%
2025-12-24	12.51	13.00	12.41	12.75	12.75	qfq	31,613,384	404,941,713	1.84%
2025-12-23	12.20	12.77	12.15	12.52	12.52	qfq	27,192,200	340,607,396	1.71%
2025-12-22	12.15	12.35	12.11	12.31	12.31	qfq	15,216,260	186,442,387	1.74%
2025-12-19	12.07	12.28	11.90	12.10	12.10	qfq	15,272,800	185,013,260	0.58%
2025-12-18	12.07	12.35	11.93	12.03	12.03	qfq	13,328,300	161,047,062	-1.07%
2025-12-17	12.05	12.29	11.92	12.16	12.16	qfq	14,105,103	170,813,953	0.16%
2025-12-16	12.52	12.70	12.06	12.14	12.14	qfq	14,878,702	181,677,351	-3.65%
2025-12-15	12.41	12.88	12.36	12.60	12.60	qfq	15,552,945	197,215,119	1.45%
2025-12-12	12.32	12.59	12.22	12.42	12.42	qfq	11,290,901	140,135,749	0.24%
2025-12-11	12.75	12.82	12.34	12.39	12.39	qfq	13,030,200	162,553,270	-2.67%
2025-12-10	12.74	12.91	12.48	12.73	12.73	qfq	12,094,900	153,586,459	-0.31%
2025-12-09	12.77	13.14	12.66	12.77	12.77	qfq	14,486,500	186,571,630	0.00%
2025-12-08	12.69	13.11	12.65	12.77	12.77	qfq	20,429,600	262,780,448	1.43%
2025-12-05	12.15	12.74	11.92	12.59	12.59	qfq	22,745,003	281,667,959	3.20%
2025-12-04	12.53	12.60	12.12	12.20	12.20	qfq	14,475,902	177,064,596	-2.63%
2025-12-03	12.59	12.83	12.42	12.53	12.53	qfq	13,777,100	173,240,449	-1.34%
2025-12-02	12.68	13.08	12.40	12.70	12.70	qfq	17,961,300	227,202,170	0.24%
2025-12-01	12.78	12.83	12.53	12.67	12.67	qfq	11,563,600	146,773,042	-0.86%
2025-11-28	12.58	12.78	12.44	12.78	12.78	qfq	10,689,100	135,030,247	1.27%
2025-11-27	12.72	12.99	12.62	12.62	12.62	qfq	14,386,100	183,659,613	-1.56%
2025-11-26	12.40	13.26	12.39	12.82	12.82	qfq	28,787,100	373,460,437	2.64%
2025-11-25	12.29	12.81	12.28	12.49	12.49	qfq	23,562,795	297,144,385	2.38%
2025-11-24	12.69	12.87	11.90	12.20	12.20	qfq	37,479,958	458,315,777	-3.94%
2025-11-21	13.12	13.36	12.63	12.70	12.70	qfq	19,894,495	258,028,445	-3.35%
2025-11-20	13.22	13.37	13.07	13.14	13.14	qfq	10,035,100	132,547,096	-0.45%
2025-11-19	13.38	13.44	13.08	13.20	13.20	qfq	15,419,068	204,178,792	-2.15%
2025-11-18	13.30	14.01	13.23	13.49	13.49	qfq	22,449,328	305,590,978	0.97%
2025-11-17	13.28	13.45	13.11	13.36	13.36	qfq	15,371,710	204,056,534	-0.22%
2025-11-14	13.80	13.83	13.38	13.39	13.39	qfq	20,749,300	281,975,931	-3.60%
2025-11-13	13.90	14.05	13.56	13.89	13.89	qfq	18,954,202	260,979,491	0.00%
2025-11-12	14.42	14.42	13.88	13.89	13.89	qfq	19,358,901	272,388,507	-3.81%
2025-11-11	14.41	14.61	14.28	14.44	14.44	qfq	20,458,840	295,666,722	0.28%
2025-11-10	14.50	14.71	14.28	14.40	14.40	qfq	17,889,517	258,346,378	-0.07%
2025-11-07	14.55	14.77	14.39	14.41	14.41	qfq	18,095,874	263,321,509	-1.77%
2025-11-06	14.59	14.95	14.34	14.67	14.67	qfq	18,582,415	271,701,294	0.55%
2025-11-05	14.60	14.83	14.47	14.59	14.59	qfq	17,128,570	250,447,572	-2.08%
2025-11-04	14.60	15.36	14.47	14.90	14.90	qfq	28,726,524	430,016,971	1.09%
2025-11-03	14.26	14.95	13.74	14.74	14.74	qfq	34,343,699	492,499,297	3.37%
2025-10-31	14.25	14.54	13.69	14.26	14.26	qfq	48,723,520	694,330,058	-6.25%
2025-10-30	15.75	15.80	15.20	15.21	15.21	qfq	24,529,700	377,973,001	-3.73%
2025-10-29	15.76	15.88	15.40	15.80	15.80	qfq	22,409,023	349,883,154	-0.06%
2025-10-28	16.30	16.30	15.73	15.81	15.81	qfq	30,359,040	484,213,584	-3.42%
2025-10-27	15.50	16.80	15.40	16.37	16.37	qfq	45,328,481	736,517,900	3.61%
2025-10-24	15.22	16.08	15.15	15.80	15.80	qfq	33,753,210	525,830,704	4.02%
2025-10-23	15.40	15.50	14.76	15.19	15.19	qfq	21,205,184	317,703,796	-0.39%
2025-10-22	15.70	15.70	14.89	15.25	15.25	qfq	25,022,970	382,899,442	-3.79%
2025-10-21	15.74	16.03	15.38	15.85	15.85	qfq	24,428,560	384,942,201	0.76%
2025-10-20	15.91	16.10	15.65	15.73	15.73	qfq	20,598,400	326,595,977	-0.38%
2025-10-17	15.90	16.30	15.77	15.79	15.79	qfq	26,087,600	417,284,549	-1.93%
2025-10-16	16.69	16.78	15.87	16.10	16.10	qfq	41,762,219	675,242,166	-4.17%
2025-10-15	16.83	16.97	16.40	16.80	16.80	qfq	43,959,800	732,843,253	0.78%
2025-10-14	16.65	17.69	16.15	16.67	16.67	qfq	75,173,017	1,260,093,197	2.46%
2025-10-13	16.07	16.88	15.74	16.27	16.27	qfq	70,195,823	1,143,012,963	-3.73%
2025-10-10	15.21	16.90	15.06	16.90	16.90	qfq	61,251,607	1,001,140,206	10.03%
2025-10-09	15.31	15.78	15.23	15.36	15.36	qfq	35,111,204	539,788,168	-1.16%
2025-09-30	16.00	16.12	15.52	15.54	15.54	qfq	45,850,198	720,113,633	-4.25%
2025-09-29	16.95	16.95	16.03	16.23	16.23	qfq	63,649,630	1,041,523,228	-4.59%
2025-09-26	15.91	17.44	15.68	17.01	17.01	qfq	87,035,898	1,450,592,988	5.52%
2025-09-25	15.11	16.87	14.92	16.12	16.12	qfq	97,639,806	1,583,394,626	5.08%
2025-09-24	14.72	15.89	14.50	15.34	15.34	qfq	60,552,936	924,932,838	3.09%
2025-09-23	15.15	15.20	14.10	14.88	14.88	qfq	45,872,684	670,294,374	0.13%
2025-09-22	15.78	15.80	14.53	14.86	14.86	qfq	72,477,469	1,088,830,534	-3.63%
2025-09-19	14.19	15.42	14.04	15.42	15.42	qfq	60,720,521	896,341,646	9.99%
2025-09-18	14.18	14.78	13.69	14.02	14.02	qfq	46,656,959	665,666,081	-1.13%
2025-09-17	14.21	14.45	14.14	14.18	14.18	qfq	26,335,430	374,849,307	-1.05%
2025-09-16	14.60	14.78	14.20	14.33	14.33	qfq	37,619,830	542,249,325	-3.31%
2025-09-15	14.60	15.12	14.30	14.82	14.82	qfq	53,419,335	784,617,001	0.75%
2025-09-12	15.50	15.63	14.65	14.71	14.71	qfq	75,212,060	1,132,076,103	-7.54%
2025-09-11	17.01	17.01	14.80	15.91	15.91	qfq	115,811,911	1,820,553,639	1.79%
2025-09-10	14.21	15.63	14.21	15.63	15.63	qfq	25,550,500	382,681,861	9.99%
2025-09-09	14.79	14.86	14.08	14.21	14.21	qfq	29,841,564	430,489,777	-4.44%
2025-09-08	15.34	15.70	14.70	14.87	14.87	qfq	40,009,141	603,212,068	-2.87%
2025-09-05	15.21	15.37	14.86	15.31	15.31	qfq	32,552,340	492,413,983	1.73%
2025-09-04	15.74	16.17	14.80	15.05	15.05	qfq	45,121,420	700,167,841	-4.38%
2025-09-03	16.21	16.30	15.67	15.74	15.74	qfq	33,545,000	535,360,446	-2.60%
2025-09-02	17.09	17.20	15.99	16.16	16.16	qfq	41,742,600	684,961,922	-3.52%
2025-09-01	17.08	17.60	16.55	16.75	16.75	qfq	40,539,662	685,468,260	-1.93%
2025-08-29	17.28	17.75	16.89	17.08	17.08	qfq	50,142,806	861,643,758	-2.84%
2025-08-28	17.84	18.27	17.00	17.58	17.58	qfq	68,971,399	1,214,427,900	-3.93%
2025-08-27	17.90	19.38	17.71	18.30	18.30	qfq	95,382,751	1,780,112,747	3.45%
2025-08-26	18.67	19.34	17.59	17.69	17.69	qfq	87,639,850	1,617,430,282	-7.53%
2025-08-25	21.00	21.00	18.27	19.13	19.13	qfq	106,041,499	2,014,025,048	-5.53%
2025-08-22	18.90	20.25	18.60	20.25	20.25	qfq	81,561,652	1,581,200,158	5.52%
2025-08-21	18.25	19.60	18.01	19.19	19.19	qfq	90,841,018	1,722,505,090	1.00%
2025-08-20	18.02	19.15	17.41	19.00	19.00	qfq	138,565,719	2,546,729,235	4.11%
2025-08-19	18.25	18.25	17.01	18.25	18.25	qfq	114,973,447	2,090,659,059	10.01%
2025-08-18	16.59	16.59	16.59	16.59	16.59	qfq	10,545,036	174,942,147	10.01%
2025-08-15	13.70	15.08	13.68	15.08	15.08	qfq	66,325,825	961,779,549	9.99%
2025-08-14	13.89	14.46	13.16	13.71	13.71	qfq	127,023,499	1,743,454,827	4.18%
2025-08-13	13.16	13.16	12.71	13.16	13.16	qfq	63,163,185	829,663,428	10.03%
2025-08-12	11.89	11.96	11.75	11.96	11.96	qfq	18,102,003	215,967,872	10.03%
2025-08-11	9.91	10.87	9.86	10.87	10.87	qfq	33,861,020	355,711,192	10.02%
2025-08-08	10.03	10.14	9.78	9.88	9.88	qfq	19,866,350	196,964,683	-1.89%
2025-08-07	10.43	10.47	10.07	10.07	10.07	qfq	23,155,877	235,049,860	-3.45%
2025-08-06	10.26	10.54	10.05	10.43	10.43	qfq	18,856,303	194,950,982	1.16%
2025-08-05	10.40	10.48	10.23	10.31	10.31	qfq	15,224,901	157,245,351	-0.87%
2025-08-04	10.21	10.70	10.00	10.40	10.40	qfq	27,993,763	287,806,725	0.78%
2025-08-01	10.40	10.54	10.17	10.32	10.32	qfq	16,874,023	174,125,461	-0.77%
2025-07-31	10.53	10.72	10.31	10.40	10.40	qfq	21,569,303	225,547,965	-2.07%
2025-07-30	10.98	11.03	10.58	10.62	10.62	qfq	20,796,900	223,759,242	-3.37%
2025-07-29	11.12	11.22	10.88	10.99	10.99	qfq	18,501,237	203,637,861	-2.05%
2025-07-28	11.54	11.58	10.84	11.22	11.22	qfq	32,044,536	357,256,539	-2.77%
2025-07-25	10.70	11.58	10.68	11.54	11.54	qfq	37,883,190	425,290,681	7.45%
2025-07-24	10.68	10.80	10.59	10.74	10.74	qfq	14,367,760	153,751,436	0.09%
2025-07-23	10.82	11.33	10.65	10.73	10.73	qfq	28,528,516	311,961,336	-0.83%
2025-07-22	11.03	11.05	10.70	10.82	10.82	qfq	22,521,000	244,351,307	-2.35%
2025-07-21	11.40	11.44	11.05	11.08	11.08	qfq	21,102,693	236,461,808	-0.72%
2025-07-18	11.37	11.54	11.07	11.16	11.16	qfq	15,523,606	173,538,081	-1.33%
2025-07-17	11.25	11.45	11.15	11.31	11.31	qfq	18,795,201	212,061,279	1.43%
2025-07-16	11.28	11.66	11.11	11.15	11.15	qfq	24,019,404	270,631,890	0.00%
2025-07-15	11.50	11.70	11.15	11.15	11.15	qfq	50,185,100	562,954,213	-10.01%
2025-07-14	11.67	12.42	11.67	12.39	12.39	qfq	30,790,850	374,139,383	5.90%
2025-07-11	12.57	12.65	11.42	11.70	11.70	qfq	42,458,515	503,786,175	-7.00%
2025-07-10	12.88	12.99	12.45	12.58	12.58	qfq	25,475,975	322,527,278	-0.87%
2025-07-09	12.31	13.16	12.31	12.69	12.69	qfq	40,827,207	523,129,306	2.34%
2025-07-08	12.40	12.70	12.20	12.40	12.40	qfq	51,025,625	634,013,509	-0.16%
2025-07-07	11.40	12.42	11.27	12.42	12.42	qfq	60,518,245	733,688,396	10.01%
2025-07-04	11.29	11.43	11.04	11.29	11.29	qfq	20,486,379	230,031,592	0.71%
2025-07-03	11.34	11.54	10.85	11.21	11.21	qfq	29,448,280	328,266,905	-0.80%
2025-07-02	11.20	11.79	11.20	11.30	11.30	qfq	48,534,548	556,254,988	-0.26%
2025-07-01	10.76	11.41	10.67	11.33	11.33	qfq	70,014,409	788,401,262	9.26%
2025-06-30	9.44	10.37	9.44	10.37	10.37	qfq	22,330,630	223,055,630	9.97%
2025-06-27	9.63	9.69	9.34	9.43	9.43	qfq	15,044,251	142,341,564	-1.87%
2025-06-26	9.85	9.98	9.55	9.61	9.61	qfq	17,394,400	169,585,159	-2.44%
2025-06-25	9.58	9.92	9.54	9.85	9.85	qfq	21,126,919	205,680,109	2.18%
2025-06-24	8.86	9.69	8.82	9.64	9.64	qfq	27,374,000	254,829,594	8.19%
2025-06-23	9.16	9.30	8.70	8.91	8.91	qfq	25,679,515	228,389,570	-2.73%
2025-06-20	8.39	9.45	8.29	9.16	9.16	qfq	44,609,795	392,094,485	5.17%
2025-06-19	9.97	10.14	8.71	8.71	8.71	qfq	34,493,897	312,523,705	-10.02%
2025-06-18	10.44	10.63	9.59	9.68	9.68	qfq	36,215,804	360,637,719	-9.19%
2025-06-17	11.26	11.26	10.48	10.66	10.66	qfq	39,286,832	425,156,726	4.10%
2025-06-13	10.32	10.46	10.14	10.24	10.24	qfq	6,644,530	68,048,040	-1.63%
2025-06-12	10.48	10.64	10.35	10.41	10.41	qfq	6,787,600	71,215,499	-0.67%
2025-06-11	10.40	10.67	10.30	10.48	10.48	qfq	9,473,890	99,137,367	0.96%
2025-06-10	10.19	10.52	10.04	10.38	10.38	qfq	11,008,218	113,080,319	2.17%
2025-06-09	10.44	10.49	10.08	10.16	10.16	qfq	10,759,290	109,868,477	-2.21%
2025-06-06	10.20	10.58	10.11	10.39	10.39	qfq	11,022,730	113,967,319	2.77%
2025-06-05	10.18	10.27	9.98	10.11	10.11	qfq	10,742,600	108,702,310	0.30%
2025-06-04	10.08	10.08	9.86	10.08	10.08	qfq	19,242,333	192,989,727	5.00%
2025-06-03	8.91	9.60	8.91	9.60	9.60	qfq	11,687,445	109,729,972	5.03%
2025-05-30	9.02	9.45	8.72	9.14	9.14	qfq	18,842,947	168,712,102	-0.44%
2025-05-29	9.51	9.60	9.18	9.18	9.18	qfq	12,732,588	117,453,854	-4.97%
2025-05-28	9.91	10.04	9.66	9.66	9.66	qfq	8,959,600	88,030,267	-3.30%
2025-05-27	10.20	10.25	9.90	9.99	9.99	qfq	7,441,200	74,409,039	-1.77%
2025-05-26	10.05	10.36	10.02	10.17	10.17	qfq	10,605,568	108,021,712	2.73%
2025-05-23	10.15	10.18	9.75	9.90	9.90	qfq	18,811,860	186,428,763	-3.41%
2025-05-22	10.35	10.68	10.20	10.25	10.25	qfq	18,235,762	190,208,063	-0.29%
2025-05-21	10.32	10.49	9.89	10.28	10.28	qfq	17,787,187	182,379,938	2.39%
2025-05-20	9.75	10.04	9.74	10.04	10.04	qfq	17,888,800	178,152,795	5.02%
2025-05-19	9.27	9.56	9.14	9.56	9.56	qfq	14,113,122	132,875,028	5.05%
2025-05-16	9.00	9.31	9.00	9.10	9.10	qfq	18,960,908	173,008,114	-3.91%
2025-05-15	8.99	9.47	8.99	9.47	9.47	qfq	18,658,229	175,634,171	4.99%
2025-05-14	9.23	9.38	9.02	9.02	9.02	qfq	15,814,178	144,428,088	-4.95%
2025-05-13	9.51	9.70	9.26	9.49	9.49	qfq	15,989,076	151,289,428	-1.15%
2025-05-12	9.60	9.74	9.34	9.60	9.60	qfq	18,202,060	174,493,337	1.16%
2025-05-09	9.27	9.73	8.99	9.49	9.49	qfq	30,288,725	285,645,026	2.37%
2025-05-08	9.01	9.27	8.98	9.27	9.27	qfq	16,796,196	154,712,390	4.98%
2025-05-07	8.33	8.83	8.33	8.83	8.83	qfq	17,539,929	151,511,952	4.99%
2025-05-06	9.09	9.28	8.41	8.41	8.41	qfq	45,597,930	401,640,487	-4.97%
2025-04-30	8.85	8.85	8.51	8.85	8.85	qfq	39,049,276	344,268,890	4.98%
2025-04-29	8.19	8.43	8.12	8.43	8.43	qfq	19,108,429	159,514,414	4.98%
2025-04-28	8.63	8.63	7.83	8.03	8.03	qfq	53,663,826	446,635,402	-2.31%
2025-04-25	8.22	8.22	8.22	8.22	8.22	qfq	4,205,003	34,565,125	4.98%
2025-04-24	7.83	7.83	7.83	7.83	7.83	qfq	1,145,902	8,972,413	4.96%
2025-04-23	7.46	7.46	7.46	7.46	7.46	qfq	444,460	3,315,672	5.07%
2025-04-22	7.10	7.10	7.10	7.10	7.10	qfq	930,110	6,603,781	5.03%
2025-04-21	6.67	6.76	6.45	6.76	6.76	qfq	15,791,727	105,484,571	4.97%
2025-04-18	6.09	6.44	6.09	6.44	6.44	qfq	24,437,725	154,579,489	5.06%
2025-04-17	6.10	6.38	6.09	6.13	6.13	qfq	28,958,113	178,973,138	-4.37%
2025-04-16	7.00	7.06	6.41	6.41	6.41	qfq	28,634,983	193,518,965	-4.61%
2025-04-15	6.60	6.72	6.46	6.72	6.72	qfq	9,962,358	66,819,360	5.00%
2025-04-14	6.26	6.44	6.26	6.40	6.40	qfq	8,276,079	52,832,314	2.89%
2025-04-11	6.20	6.39	6.15	6.22	6.22	qfq	6,263,900	39,331,022	-0.80%
2025-04-10	6.27	6.39	6.20	6.27	6.27	qfq	8,095,632	50,847,497	1.95%
2025-04-09	5.97	6.20	5.70	6.15	6.15	qfq	11,432,700	68,215,467	2.84%
2025-04-08	5.98	6.29	5.98	5.98	5.98	qfq	16,570,627	100,154,059	-4.93%
2025-04-07	6.40	6.59	6.29	6.29	6.29	qfq	13,434,972	85,293,879	-4.98%
2025-04-03	6.41	6.85	6.40	6.62	6.62	qfq	15,071,200	100,289,414	1.07%
2025-04-02	6.57	6.57	6.48	6.55	6.55	qfq	21,596,989	141,555,010	4.63%
2025-04-01	6.30	6.42	6.22	6.26	6.26	qfq	10,479,632	65,947,569	-0.32%
2025-03-31	6.25	6.65	6.13	6.28	6.28	qfq	24,345,486	155,133,712	-2.64%
2025-03-28	5.93	6.55	5.93	6.45	6.45	qfq	31,460,847	192,847,867	3.37%
2025-03-27	6.24	6.24	6.24	6.24	6.24	qfq	3,848,400	24,014,016	-5.02%
2025-03-26	6.55	6.63	6.38	6.57	6.57	qfq	28,755,381	188,932,344	4.12%
2025-03-25	5.90	6.31	5.80	6.31	6.31	qfq	25,144,322	153,431,445	4.99%
2025-03-24	5.74	6.01	5.57	6.01	6.01	qfq	34,525,482	203,854,508	5.07%
2025-03-21	5.90	6.15	5.72	5.72	5.72	qfq	31,909,565	185,428,882	-4.98%
2025-03-20	6.30	6.32	5.85	6.02	6.02	qfq	56,011,391	348,103,441	0.00%
2025-03-19	6.02	6.02	6.02	6.02	6.02	qfq	7,778,742	46,828,027	5.06%
2025-03-18	5.40	5.73	5.22	5.73	5.73	qfq	49,958,000	272,527,445	4.95%
2025-03-17	5.46	5.46	5.46	5.46	5.46	qfq	7,728,000	42,194,880	5.00%
2025-03-14	5.20	5.20	5.20	5.20	5.20	qfq	2,298,500	11,952,200	5.05%
2025-03-13	4.95	4.95	4.95	4.95	4.95	qfq	4,602,100	22,780,395	5.10%
2025-03-12	4.71	4.71	4.71	4.71	4.71	qfq	1,019,800	4,803,258	4.90%
2025-03-11	4.49	4.49	4.49	4.49	4.49	qfq	1,059,741	4,758,237	4.91%
2025-03-10	4.28	4.28	4.28	4.28	4.28	qfq	12,769,401	54,653,036	4.90%
2025-03-07	4.08	4.08	4.08	4.08	4.08	qfq	485,600	1,981,248	4.88%
2025-03-06	3.89	3.89	3.89	3.89	3.89	qfq	840,701	3,270,327	5.14%
2025-03-05	3.52	3.70	3.52	3.70	3.70	qfq	24,909,865	90,195,085	5.11%
2025-03-04	3.52	3.52	3.52	3.52	3.52	qfq	7,126,700	25,085,984	-5.12%
2025-03-03	3.71	3.78	3.71	3.71	3.71	qfq	13,037,200	48,379,607	-5.12%
2025-02-28	4.11	4.21	3.91	3.91	3.91	qfq	23,697,700	95,270,126	-5.10%
2025-02-27	4.08	4.22	4.08	4.12	4.12	qfq	33,492,116	137,411,881	-3.96%
2025-02-26	4.29	4.37	4.29	4.29	4.29	qfq	12,587,000	54,002,050	-5.09%
2025-02-25	4.76	5.00	4.52	4.52	4.52	qfq	27,169,377	127,715,272	-5.04%
2025-02-24	4.85	4.98	4.70	4.76	4.76	qfq	13,765,435	65,953,844	-3.84%
2025-02-21	5.00	5.13	4.92	4.95	4.95	qfq	13,180,408	66,200,128	-1.20%
2025-02-20	5.25	5.29	5.00	5.01	5.01	qfq	13,295,702	67,850,031	-4.75%
2025-02-19	5.35	5.44	5.18	5.26	5.26	qfq	7,700,003	40,772,956	-1.68%
2025-02-18	5.30	5.47	5.26	5.35	5.35	qfq	14,809,703	79,475,959	1.90%
2025-02-17	5.20	5.25	4.98	5.25	5.25	qfq	19,667,135	101,520,838	5.00%
2025-02-14	4.75	5.00	4.70	5.00	5.00	qfq	10,627,375	52,719,972	5.04%
2025-02-13	4.76	4.94	4.76	4.76	4.76	qfq	23,848,500	114,289,390	-4.99%
2025-02-12	4.73	5.18	4.71	5.01	5.01	qfq	36,329,316	174,586,328	1.01%
2025-02-11	4.96	4.96	4.96	4.96	4.96	qfq	3,042,600	15,091,296	-4.98%
2025-02-10	5.41	5.46	5.22	5.22	5.22	qfq	7,987,300	41,981,404	-4.92%
2025-02-07	4.97	5.49	4.97	5.49	5.49	qfq	12,151,600	62,913,895	4.97%
2025-02-06	5.23	5.23	5.23	5.23	5.23	qfq	1,449,000	7,578,270	-4.91%
2025-02-05	5.50	5.50	5.50	5.50	5.50	qfq	3,136,100	17,248,550	-5.01%
2025-01-27	6.10	6.28	5.79	5.79	5.79	qfq	9,106,721	53,625,517	-4.93%
2025-01-24	6.36	6.36	6.09	6.09	6.09	qfq	14,166,700	86,397,107	-4.99%
2025-01-23	6.69	6.69	6.40	6.41	6.41	qfq	6,474,700	42,526,325	-3.75%
2025-01-22	6.50	6.77	6.40	6.66	6.66	qfq	7,867,676	51,946,415	2.46%
2025-01-21	6.42	6.55	6.31	6.50	6.50	qfq	5,476,501	35,221,498	0.78%
2025-01-20	6.52	6.52	6.24	6.45	6.45	qfq	5,209,101	33,285,683	0.78%
2025-01-17	6.59	6.70	6.40	6.40	6.40	qfq	11,332,700	73,044,759	-5.04%
2025-01-16	6.70	6.88	6.62	6.74	6.74	qfq	6,003,780	40,418,861	1.81%
2025-01-15	6.80	6.80	6.60	6.62	6.62	qfq	5,117,800	34,093,062	-1.34%
2025-01-14	6.83	6.85	6.55	6.71	6.71	qfq	10,113,703	67,657,871	-1.18%
2025-01-13	6.82	7.07	6.76	6.79	6.79	qfq	12,919,100	89,001,664	0.30%
2025-01-10	6.45	6.77	6.40	6.77	6.77	qfq	11,119,001	74,817,885	4.96%
2025-01-09	6.44	6.53	6.31	6.45	6.45	qfq	4,504,137	28,898,133	0.47%
2025-01-08	6.38	6.55	6.25	6.42	6.42	qfq	5,119,721	32,882,305	0.78%
2025-01-07	6.45	6.50	6.22	6.37	6.37	qfq	6,583,900	41,943,239	-2.00%
2025-01-06	6.39	6.52	6.17	6.50	6.50	qfq	11,810,700	75,941,642	4.67%
2025-01-03	6.00	6.21	5.91	6.21	6.21	qfq	5,180,600	31,963,445	5.08%
2025-01-02	5.95	6.14	5.91	5.91	5.91	qfq	13,012,314	77,893,754	-4.98%
2024-12-31	6.04	6.50	6.04	6.22	6.22	qfq	22,111,618	136,683,208	-2.20%
2024-12-30	6.36	6.36	6.36	6.36	6.36	qfq	1,468,600	9,340,296	-4.93%
2024-12-27	6.83	6.87	6.69	6.69	6.69	qfq	7,023,800	47,326,760	-4.97%
2024-12-26	7.11	7.11	6.81	7.04	7.04	qfq	18,960,232	134,238,154	3.99%
2024-12-25	6.50	6.77	6.40	6.77	6.77	qfq	13,964,549	93,093,863	4.96%
2024-12-24	6.16	6.47	6.10	6.45	6.45	qfq	11,342,520	71,970,074	4.71%
2024-12-23	6.25	6.44	6.11	6.16	6.16	qfq	9,010,800	56,374,879	-2.69%
2024-12-20	6.22	6.43	6.01	6.33	6.33	qfq	18,508,807	116,987,531	3.43%
2024-12-19	6.07	6.12	5.95	6.12	6.12	qfq	10,303,418	62,554,406	4.97%
2024-12-18	5.30	5.83	5.27	5.83	5.83	qfq	18,982,900	103,761,802	5.05%
2024-12-17	5.74	5.74	5.55	5.55	5.55	qfq	8,198,700	45,679,581	-4.97%
2024-12-16	6.15	6.30	5.84	5.84	5.84	qfq	14,935,607	88,985,119	-5.04%
2024-12-13	6.20	6.45	6.15	6.15	6.15	qfq	18,130,366	112,144,986	-4.95%
2024-12-12	6.47	6.97	6.47	6.47	6.47	qfq	22,514,664	148,652,894	-4.99%
2024-12-11	6.79	6.81	6.68	6.81	6.81	qfq	9,701,571	65,817,723	4.93%
2024-12-10	6.45	6.49	6.44	6.49	6.49	qfq	7,418,038	48,026,173	5.02%
2024-12-09	6.14	6.18	6.05	6.18	6.18	qfq	17,211,001	106,133,266	4.92%
2024-12-06	5.80	5.92	5.57	5.89	5.89	qfq	20,308,782	116,778,828	1.38%
2024-12-05	5.81	6.10	5.81	5.81	5.81	qfq	36,871,178	216,129,131	-5.07%
2024-12-04	6.12	6.12	5.70	6.12	6.12	qfq	34,835,079	211,816,180	4.97%
2024-12-03	5.83	5.83	5.82	5.83	5.83	qfq	3,251,707	18,957,204	5.05%
2024-12-02	5.29	5.55	5.29	5.55	5.55	qfq	12,800,501	70,008,521	4.91%
2024-11-29	5.85	5.85	5.29	5.29	5.29	qfq	27,748,639	155,969,624	-5.03%
2024-11-28	5.53	5.57	5.41	5.57	5.57	qfq	7,402,103	40,952,483	5.09%
2024-11-27	5.16	5.30	5.10	5.30	5.30	qfq	21,905,480	115,401,196	4.95%
2024-11-26	5.05	5.05	4.88	5.05	5.05	qfq	17,177,448	86,339,602	4.99%
2024-11-25	4.64	4.81	4.63	4.81	4.81	qfq	4,104,700	19,539,761	5.02%
2024-11-22	4.26	4.70	4.26	4.58	4.58	qfq	34,148,880	153,192,481	2.23%
2024-11-21	4.48	4.48	4.48	4.48	4.48	qfq	2,120,593	9,500,257	4.92%
2024-11-20	4.07	4.27	4.06	4.27	4.27	qfq	9,673,534	40,545,269	4.91%
2024-11-19	3.96	4.07	3.92	4.07	4.07	qfq	23,694,890	96,093,100	4.90%
2024-11-18	3.85	3.93	3.72	3.88	3.88	qfq	18,900,500	72,683,330	1.84%
2024-11-15	3.90	3.98	3.80	3.81	3.81	qfq	11,929,000	46,113,529	-2.56%
2024-11-14	3.80	3.99	3.80	3.91	3.91	qfq	15,714,452	61,401,263	2.62%
2024-11-13	3.78	4.01	3.77	3.81	3.81	qfq	23,893,000	92,143,722	-2.81%
2024-11-12	3.98	4.13	3.76	3.92	3.92	qfq	41,200,539	164,865,863	-0.25%
2024-11-11	3.62	3.99	3.62	3.93	3.93	qfq	24,346,640	93,057,245	3.42%
2024-11-08	4.14	4.14	3.79	3.80	3.80	qfq	40,680,817	165,222,379	-3.55%
2024-11-07	3.94	3.94	3.86	3.94	3.94	qfq	21,735,464	85,501,519	5.07%
2024-11-06	3.75	3.75	3.75	3.75	3.75	qfq	1,205,000	4,518,750	5.04%
2024-11-05	3.57	3.57	3.57	3.57	3.57	qfq	611,800	2,184,126	5.00%
2024-11-04	3.15	3.40	3.15	3.40	3.40	qfq	14,356,485	46,044,942	4.94%
2024-11-01	3.24	3.24	3.24	3.24	3.24	qfq	1,521,700	4,930,308	-4.99%
2024-10-31	3.41	3.41	3.41	3.41	3.41	qfq	2,924,300	9,971,863	-5.01%
2024-10-30	3.90	3.92	3.59	3.59	3.59	qfq	26,963,700	100,334,337	-5.03%
2024-10-29	3.98	3.99	3.77	3.78	3.78	qfq	35,297,950	135,591,486	-4.79%
2024-10-28	3.95	3.97	3.89	3.97	3.97	qfq	20,856,260	82,461,786	5.03%
2024-10-25	3.75	3.78	3.55	3.78	3.78	qfq	25,490,360	95,521,702	5.00%
2024-10-24	3.43	3.60	3.41	3.60	3.60	qfq	18,850,831	66,942,818	4.96%
2024-10-23	3.44	3.44	3.12	3.43	3.43	qfq	43,728,388	143,442,640	4.57%
2024-10-22	3.28	3.28	3.28	3.28	3.28	qfq	1,216,050	3,988,644	5.13%
2024-10-21	3.12	3.12	3.12	3.12	3.12	qfq	3,790,900	11,827,608	5.05%
2024-10-18	3.00	3.00	2.86	2.97	2.97	qfq	47,173,684	140,565,144	3.85%
2024-10-17	2.86	2.86	2.86	2.86	2.86	qfq	9,212,251	26,347,038	5.15%
2024-10-16	2.66	2.72	2.46	2.72	2.72	qfq	54,221,068	141,138,461	5.02%
2024-10-15	2.59	2.59	2.59	2.59	2.59	qfq	2,206,756	5,715,498	4.86%
2024-10-14	2.47	2.47	2.47	2.47	2.47	qfq	2,649,001	6,543,032	5.11%
2024-10-11	2.35	2.35	2.35	2.35	2.35	qfq	2,019,106	4,744,899	4.91%
2024-10-10	2.24	2.24	2.24	2.24	2.24	qfq	552,860	1,238,406	5.16%
2024-10-09	2.09	2.13	2.06	2.13	2.13	qfq	6,954,050	14,679,462	4.93%
2024-10-08	2.03	2.03	1.96	2.03	2.03	qfq	30,171,879	60,545,433	5.18%
2024-09-30	1.89	1.97	1.80	1.93	1.93	qfq	27,623,527	51,988,471	2.66%
2024-09-27	1.88	1.94	1.81	1.88	1.88	qfq	24,368,948	45,421,387	-1.05%
2024-09-26	1.89	1.93	1.87	1.90	1.90	qfq	11,635,382	21,996,041	-0.52%
2024-09-25	1.87	1.95	1.87	1.91	1.91	qfq	13,361,300	25,391,333	2.14%
2024-09-24	1.82	1.88	1.77	1.87	1.87	qfq	17,852,101	32,588,666	2.75%
2024-09-23	1.92	1.96	1.82	1.82	1.82	qfq	23,414,400	43,783,060	-5.21%
2024-09-20	1.83	1.92	1.80	1.92	1.92	qfq	21,863,851	40,875,731	4.35%
2024-09-19	1.75	1.84	1.71	1.84	1.84	qfq	19,542,351	35,690,285	5.14%
2024-09-18	1.82	1.85	1.74	1.75	1.75	qfq	10,664,500	19,048,857	-4.37%
2024-09-13	1.80	1.87	1.78	1.83	1.83	qfq	26,825,500	48,401,797	-2.14%
2024-09-12	1.76	1.94	1.76	1.87	1.87	qfq	51,942,791	96,869,837	1.08%
2024-09-11	1.85	1.85	1.85	1.85	1.85	qfq	4,730,000	8,750,500	-5.13%
2024-09-10	1.95	1.95	1.95	1.95	1.95	qfq	2,107,300	4,109,235	-4.88%
2024-09-09	2.05	2.06	2.05	2.05	2.05	qfq	9,924,500	20,345,602	-5.09%
2024-09-06	2.15	2.37	2.15	2.16	2.16	qfq	56,124,874	123,431,012	-4.42%
2024-09-05	2.26	2.26	2.26	2.26	2.26	qfq	2,813,100	6,357,606	-5.04%
2024-09-04	2.38	2.38	2.38	2.38	2.38	qfq	6,596,200	15,698,956	-4.80%
2024-09-03	2.61	2.61	2.37	2.50	2.50	qfq	75,040,214	191,008,558	0.40%
2024-09-02	2.48	2.49	2.44	2.49	2.49	qfq	14,503,310	36,070,701	5.06%
2024-08-30	2.25	2.37	2.16	2.37	2.37	qfq	42,467,169	97,639,365	4.87%
2024-08-29	2.18	2.26	2.18	2.26	2.26	qfq	5,964,761	13,397,730	5.12%
2024-08-28	2.15	2.15	2.08	2.15	2.15	qfq	15,964,780	34,251,386	4.88%
2024-08-27	2.00	2.05	1.98	2.05	2.05	qfq	17,760,180	36,236,317	5.13%
2024-08-26	1.81	1.95	1.78	1.95	1.95	qfq	19,574,760	36,886,125	4.84%
2024-08-23	1.89	1.90	1.78	1.86	1.86	qfq	33,428,800	62,354,309	2.76%
2024-08-22	1.70	1.81	1.65	1.81	1.81	qfq	23,223,736	40,744,963	5.23%
2024-08-21	1.72	1.72	1.65	1.72	1.72	qfq	47,716,652	81,393,407	4.88%
2024-08-20	1.64	1.64	1.64	1.64	1.64	qfq	804,500	1,319,380	5.13%
2024-08-19	1.56	1.56	1.51	1.56	1.56	qfq	10,442,500	16,272,735	4.70%
2024-08-16	1.47	1.49	1.43	1.49	1.49	qfq	17,000,100	25,071,957	4.93%
2024-08-15	1.48	1.49	1.41	1.42	1.42	qfq	20,560,356	29,224,009	-4.05%
2024-08-14	1.46	1.53	1.45	1.48	1.48	qfq	24,642,392	36,896,905	1.37%
2024-08-13	1.46	1.46	1.46	1.46	1.46	qfq	4,199,300	6,130,978	-5.19%
2024-08-12	1.60	1.65	1.54	1.54	1.54	qfq	14,175,100	22,245,362	-4.94%
2024-08-09	1.54	1.66	1.54	1.62	1.62	qfq	20,852,900	34,174,214	2.53%
2024-08-08	1.57	1.58	1.51	1.58	1.58	qfq	20,559,720	32,122,114	5.33%
2024-08-07	1.44	1.50	1.44	1.50	1.50	qfq	10,256,000	15,191,593	4.90%
2024-08-06	1.38	1.43	1.36	1.43	1.43	qfq	15,908,702	22,636,696	5.15%
2024-08-05	1.40	1.40	1.36	1.36	1.36	qfq	5,260,900	7,248,112	-2.86%
2024-08-02	1.39	1.43	1.38	1.40	1.40	qfq	10,053,800	14,075,777	0.00%
2024-08-01	1.34	1.42	1.34	1.40	1.40	qfq	12,901,600	17,976,838	1.45%
2024-07-31	1.40	1.41	1.38	1.38	1.38	qfq	28,258,201	39,128,158	-4.83%
2024-07-30	1.47	1.51	1.43	1.45	1.45	qfq	30,106,194	44,705,572	0.69%
2024-07-29	1.46	1.49	1.43	1.44	1.44	qfq	10,632,400	15,426,494	-2.70%
2024-07-26	1.45	1.50	1.40	1.48	1.48	qfq	17,690,201	25,762,579	3.50%
2024-07-25	1.38	1.43	1.34	1.43	1.43	qfq	15,676,307	22,073,706	5.15%
2024-07-24	1.40	1.44	1.35	1.36	1.36	qfq	18,211,100	25,041,429	-4.23%
2024-07-23	1.41	1.45	1.36	1.42	1.42	qfq	22,633,101	32,206,231	2.90%
2024-07-22	1.49	1.50	1.38	1.38	1.38	qfq	28,287,560	40,029,455	-4.83%
2024-07-19	1.38	1.45	1.33	1.45	1.45	qfq	22,617,500	32,008,080	5.07%
2024-07-18	1.42	1.42	1.28	1.38	1.38	qfq	37,095,601	50,421,666	2.22%
2024-07-17	1.34	1.35	1.33	1.35	1.35	qfq	4,932,720	6,631,324	4.65%
2024-07-16	1.29	1.29	1.25	1.29	1.29	qfq	16,610,519	21,366,284	4.88%
2024-07-15	1.18	1.23	1.17	1.23	1.23	qfq	13,109,599	15,919,813	5.13%
2024-07-12	1.13	1.19	1.12	1.17	1.17	qfq	32,084,294	37,278,759	3.54%
2024-07-11	1.10	1.13	1.09	1.13	1.13	qfq	24,066,383	27,080,637	4.63%
2024-07-10	1.02	1.08	1.00	1.08	1.08	qfq	20,991,800	22,092,756	4.85%
2024-07-09	1.06	1.09	1.02	1.03	1.03	qfq	33,751,600	34,764,019	-3.74%
2024-07-08	1.06	1.13	1.06	1.07	1.07	qfq	23,590,400	25,745,701	-0.93%
2024-07-05	1.03	1.08	1.02	1.08	1.08	qfq	30,836,670	33,018,614	4.85%
2024-07-04	1.03	1.06	1.01	1.03	1.03	qfq	10,974,000	11,332,378	-0.96%
2024-07-03	0.99	1.05	0.99	1.04	1.04	qfq	14,471,901	14,853,947	4.00%
2024-07-02	1.03	1.04	0.99	1.00	1.00	qfq	24,036,839	24,162,282	-3.85%
2024-07-01	1.04	1.07	1.00	1.04	1.04	qfq	21,964,998	22,727,908	0.00%
2024-06-28	0.97	1.04	0.95	1.04	1.04	qfq	22,974,147	23,018,798	5.05%
2024-06-27	0.98	1.02	0.97	0.99	0.99	qfq	30,948,439	31,232,186	2.06%
2024-06-26	0.93	0.97	0.89	0.97	0.97	qfq	12,878,100	12,153,142	5.43%
2024-06-25	0.89	0.94	0.89	0.92	0.92	qfq	11,444,614	10,485,288	0.00%
2024-06-24	0.95	0.97	0.91	0.92	0.92	qfq	18,938,433	17,467,054	-4.17%
2024-06-21	0.97	0.99	0.96	0.96	0.96	qfq	24,432,299	23,623,423	-4.95%
2024-06-20	0.92	1.02	0.92	1.01	1.01	qfq	53,278,759	50,611,481	4.12%
2024-06-19	0.97	1.00	0.97	0.97	0.97	qfq	31,859,600	30,969,295	-4.90%
2024-06-18	1.02	1.02	1.01	1.02	1.02	qfq	60,657,634	61,869,626	5.15%
2024-06-17	0.97	0.97	0.97	0.97	0.97	qfq	219,298	212,719	5.43%
2024-06-14	0.92	0.92	0.92	0.92	0.92	qfq	143,101	131,653	4.55%
2024-06-13	0.88	0.88	0.88	0.88	0.88	qfq	467,402	411,314	4.76%
2024-06-12	0.84	0.84	0.84	0.84	0.84	qfq	5,355,536	4,498,650	5.00%
2024-06-11	0.80	0.80	0.80	0.80	0.80	qfq	6,956,600	5,565,280	-4.76%
2024-06-07	0.84	0.84	0.84	0.84	0.84	qfq	2,295,300	1,928,052	-4.55%
2024-06-06	0.88	0.88	0.88	0.88	0.88	qfq	538,200	473,616	-5.38%
2024-06-05	0.93	0.93	0.93	0.93	0.93	qfq	7,341,500	6,827,595	-5.10%
2024-06-04	0.98	1.00	0.98	0.98	0.98	qfq	29,550,900	28,977,815	-4.85%
2024-06-03	1.03	1.03	1.03	1.03	1.03	qfq	2,630,200	2,709,106	-4.63%
2024-05-31	1.08	1.08	1.08	1.08	1.08	qfq	729,100	787,428	-5.26%
2024-05-30	1.14	1.14	1.14	1.14	1.14	qfq	1,309,500	1,492,830	-5.00%
2024-05-29	1.20	1.21	1.20	1.20	1.20	qfq	17,831,600	21,399,357	-4.76%
2024-05-28	1.26	1.26	1.26	1.26	1.26	qfq	2,858,500	3,601,710	5.00%
2024-05-27	1.20	1.26	1.20	1.20	1.20	qfq	39,854,800	47,947,992	-4.76%
2024-05-24	1.26	1.26	1.26	1.26	1.26	qfq	1,686,500	2,124,990	-5.26%
2024-05-23	1.33	1.33	1.33	1.33	1.33	qfq	1,043,200	1,387,456	-5.00%
2024-05-22	1.40	1.40	1.40	1.40	1.40	qfq	1,313,000	1,838,200	-4.76%
2024-05-21	1.47	1.47	1.47	1.47	1.47	qfq	656,900	965,643	-5.16%
2024-05-20	1.54	1.59	1.54	1.55	1.55	qfq	17,185,543	26,717,456	-4.32%
2024-05-17	1.55	1.62	1.55	1.62	1.62	qfq	23,360,290	36,270,382	-0.61%
2024-05-16	1.63	1.63	1.63	1.63	1.63	qfq	2,276,900	3,711,347	-5.23%
2024-05-15	1.82	1.87	1.72	1.72	1.72	qfq	12,785,000	22,579,805	-4.97%
2024-05-14	1.86	1.86	1.80	1.81	1.81	qfq	3,476,780	6,340,890	-2.16%
2024-05-13	1.93	1.93	1.84	1.85	1.85	qfq	5,962,200	11,090,707	-4.64%
2024-05-10	1.92	1.94	1.88	1.94	1.94	qfq	4,826,858	9,211,118	0.52%
2024-05-09	1.91	1.95	1.86	1.93	1.93	qfq	9,947,160	18,993,768	2.66%
2024-05-08	1.78	1.88	1.78	1.88	1.88	qfq	8,224,691	15,274,970	5.03%
2024-05-07	1.81	1.84	1.77	1.79	1.79	qfq	3,175,702	5,716,499	-2.19%
2024-05-06	1.86	1.90	1.79	1.83	1.83	qfq	8,059,500	14,777,715	-2.66%
2024-04-30	1.85	1.89	1.85	1.88	1.88	qfq	3,402,400	6,360,426	0.00%
2024-04-29	1.85	1.91	1.82	1.88	1.88	qfq	6,764,200	12,546,652	2.73%
2024-04-26	1.86	1.86	1.82	1.83	1.83	qfq	5,202,652	9,558,877	-1.61%
2024-04-25	1.84	1.90	1.84	1.86	1.86	qfq	8,562,810	15,998,912	2.76%
2024-04-24	1.74	1.81	1.74	1.81	1.81	qfq	6,274,820	11,296,607	5.23%
2024-04-23	1.71	1.76	1.71	1.72	1.72	qfq	15,917,145	27,388,777	-4.44%
2024-04-19	1.80	1.82	1.75	1.80	1.80	qfq	13,013,941	23,311,224	-1.10%
2024-04-18	1.90	1.93	1.81	1.82	1.82	qfq	13,287,213	24,650,277	-4.21%
2024-04-17	1.90	2.06	1.90	1.90	1.90	qfq	17,231,000	33,491,921	-5.00%
2024-04-16	2.00	2.00	2.00	2.00	2.00	qfq	1,527,200	3,054,400	-5.21%
2024-04-15	2.11	2.11	2.11	2.11	2.11	qfq	4,690,500	9,896,955	-4.95%
2024-04-12	2.20	2.22	2.10	2.22	2.22	qfq	9,670,413	20,951,611	0.45%
2024-04-11	2.27	2.29	2.21	2.21	2.21	qfq	5,613,400	12,627,052	-2.64%
2024-04-10	2.26	2.30	2.22	2.27	2.27	qfq	7,260,200	16,479,462	0.44%
2024-04-09	2.24	2.29	2.21	2.26	2.26	qfq	4,619,000	10,402,388	0.44%
2024-04-08	2.19	2.29	2.17	2.25	2.25	qfq	9,231,360	20,633,144	2.74%
2024-04-03	2.27	2.31	2.19	2.19	2.19	qfq	8,353,104	18,594,994	-3.52%
2024-04-02	2.31	2.33	2.24	2.27	2.27	qfq	9,524,760	21,646,641	-1.30%
2024-04-01	2.21	2.31	2.21	2.30	2.30	qfq	13,611,145	31,089,188	4.55%
2024-03-29	2.16	2.22	2.16	2.20	2.20	qfq	10,436,084	22,924,094	2.33%
2024-03-28	2.09	2.16	2.09	2.15	2.15	qfq	9,521,861	20,408,229	2.87%
2024-03-27	2.09	2.18	2.08	2.09	2.09	qfq	6,902,100	14,678,782	-0.48%
2024-03-26	2.11	2.13	2.07	2.10	2.10	qfq	4,430,400	9,281,958	-0.94%
2024-03-25	2.11	2.17	2.10	2.12	2.12	qfq	5,697,767	12,144,876	0.00%
2024-03-22	2.08	2.13	2.08	2.12	2.12	qfq	6,033,800	12,702,637	1.44%
2024-03-21	2.09	2.15	2.06	2.09	2.09	qfq	11,363,400	23,779,447	0.00%
2024-03-20	1.94	2.09	1.93	2.09	2.09	qfq	26,276,051	52,511,973	5.03%
2024-03-19	1.99	2.02	1.99	1.99	1.99	qfq	10,814,200	21,525,242	-4.78%
2024-03-18	2.18	2.18	2.08	2.09	2.09	qfq	18,420,301	38,903,863	-4.57%
2024-03-15	2.18	2.22	2.16	2.19	2.19	qfq	12,192,620	26,639,298	0.46%
2024-03-14	2.10	2.18	2.09	2.18	2.18	qfq	12,573,450	27,159,673	4.81%
2024-03-13	2.12	2.14	2.05	2.08	2.08	qfq	13,712,200	28,653,059	-2.80%
2024-03-12	2.23	2.23	2.12	2.14	2.14	qfq	13,283,299	28,609,969	-4.04%
2024-03-11	2.26	2.28	2.20	2.23	2.23	qfq	8,432,850	18,838,248	-1.33%
2024-03-08	2.21	2.26	2.20	2.26	2.26	qfq	6,983,100	15,573,015	1.80%
2024-03-07	2.23	2.30	2.21	2.22	2.22	qfq	9,906,200	22,258,284	-1.33%
2024-03-06	2.18	2.27	2.18	2.25	2.25	qfq	12,636,601	28,180,983	1.35%
2024-03-05	2.22	2.33	2.18	2.22	2.22	qfq	27,176,834	61,899,083	0.00%
2024-03-04	2.08	2.22	2.06	2.22	2.22	qfq	19,006,699	41,665,767	5.21%
2024-03-01	2.13	2.18	2.08	2.11	2.11	qfq	14,939,880	31,791,077	-1.86%
2024-02-29	2.02	2.18	2.02	2.15	2.15	qfq	25,053,102	52,348,675	0.94%
2024-02-28	2.35	2.35	2.13	2.13	2.13	qfq	36,783,601	81,985,763	-4.91%
2024-02-27	2.23	2.24	2.20	2.24	2.24	qfq	6,195,300	13,852,293	5.16%
2024-02-26	2.12	2.13	2.08	2.13	2.13	qfq	9,898,801	21,042,254	4.93%
2024-02-23	1.92	2.03	1.92	2.03	2.03	qfq	5,587,400	11,081,754	5.18%
2024-02-22	1.90	1.94	1.88	1.93	1.93	qfq	10,848,800	20,712,971	-0.52%
2024-02-21	1.92	2.01	1.89	1.94	1.94	qfq	20,396,501	39,666,779	1.04%
2024-02-20	1.88	1.92	1.86	1.92	1.92	qfq	10,828,115	20,680,337	4.92%
2024-02-19	1.83	1.83	1.75	1.83	1.83	qfq	9,135,514	16,615,763	5.17%
2024-02-08	1.70	1.77	1.63	1.74	1.74	qfq	21,598,359	36,291,949	1.16%
2024-02-07	1.69	1.84	1.69	1.72	1.72	qfq	24,935,082	43,657,016	-1.71%
2024-02-06	1.75	1.75	1.75	1.75	1.75	qfq	1,592,100	2,786,175	-4.89%
2024-02-05	1.84	1.84	1.84	1.84	1.84	qfq	841,200	1,547,808	-5.15%
2024-02-02	1.95	2.01	1.94	1.94	1.94	qfq	9,015,100	17,653,319	-4.90%
2024-02-01	2.10	2.11	2.04	2.04	2.04	qfq	14,143,200	29,089,122	-5.12%
2024-01-31	2.15	2.22	2.15	2.15	2.15	qfq	15,198,630	32,851,196	-4.87%
2024-01-30	2.27	2.30	2.26	2.26	2.26	qfq	11,620,720	26,318,294	-5.04%
2024-01-29	2.49	2.49	2.38	2.38	2.38	qfq	25,243,820	60,457,980	-4.80%
2024-01-26	2.58	2.58	2.35	2.50	2.50	qfq	73,963,832	185,530,982	1.63%
2024-01-25	2.46	2.46	2.46	2.46	2.46	qfq	1,344,000	3,306,240	5.13%
2024-01-24	2.34	2.34	2.34	2.34	2.34	qfq	2,870,700	6,717,438	4.93%
2024-01-23	2.23	2.23	2.23	2.23	2.23	qfq	3,511,260	7,830,110	5.19%
2024-01-22	2.12	2.12	2.12	2.12	2.12	qfq	1,809,300	3,835,716	4.95%
2024-01-08	2.07	2.11	2.02	2.02	2.02	qfq	17,473,300	36,067,421	-2.42%
2024-01-05	1.98	2.07	1.96	2.07	2.07	qfq	14,477,742	29,672,846	5.08%
2024-01-04	1.94	1.97	1.93	1.97	1.97	qfq	6,131,400	12,002,664	2.07%
2024-01-03	1.93	1.94	1.91	1.93	1.93	qfq	2,801,500	5,394,651	0.00%
2024-01-02	1.95	1.95	1.92	1.93	1.93	qfq	2,350,200	4,541,584	-0.52%
2023-12-29	1.95	1.97	1.93	1.94	1.94	qfq	5,005,400	9,776,543	-0.51%
2023-12-28	1.93	1.96	1.93	1.95	1.95	qfq	4,450,850	8,677,530	0.52%
2023-12-27	1.92	1.94	1.90	1.94	1.94	qfq	2,706,700	5,214,786	1.04%
2023-12-26	1.92	1.93	1.91	1.92	1.92	qfq	2,233,100	4,284,006	0.00%
2023-12-25	1.91	1.93	1.90	1.92	1.92	qfq	1,568,200	3,005,865	0.52%
2023-12-22	1.96	1.96	1.88	1.91	1.91	qfq	3,933,500	7,550,173	-2.05%
2023-12-21	1.90	1.95	1.90	1.95	1.95	qfq	3,369,494	6,484,444	3.17%
2023-12-20	1.93	1.97	1.89	1.89	1.89	qfq	4,982,800	9,646,686	-2.07%
2023-12-19	1.89	1.94	1.88	1.93	1.93	qfq	5,082,600	9,724,942	2.66%
2023-12-18	1.90	1.90	1.87	1.88	1.88	qfq	2,830,252	5,346,552	0.53%
2023-12-15	1.88	1.90	1.86	1.87	1.87	qfq	2,089,700	3,932,167	0.00%
2023-12-14	1.89	1.90	1.86	1.87	1.87	qfq	2,144,100	4,034,793	-0.53%
2023-12-13	1.90	1.91	1.87	1.88	1.88	qfq	1,731,900	3,265,677	-0.53%
2023-12-12	1.87	1.90	1.87	1.89	1.89	qfq	3,768,800	7,134,943	1.07%
2023-12-11	1.82	1.88	1.81	1.87	1.87	qfq	4,832,110	8,919,455	2.19%
2023-12-08	1.79	1.84	1.79	1.83	1.83	qfq	2,540,000	4,630,827	1.67%
2023-12-07	1.82	1.83	1.80	1.80	1.80	qfq	2,142,400	3,881,492	-1.10%
2023-12-06	1.79	1.82	1.79	1.82	1.82	qfq	2,398,000	4,343,726	1.11%
2023-12-05	1.81	1.86	1.77	1.80	1.80	qfq	5,534,720	10,027,806	-1.10%
2023-12-04	1.85	1.86	1.82	1.82	1.82	qfq	2,632,414	4,833,389	-1.09%
2023-12-01	1.84	1.86	1.83	1.84	1.84	qfq	2,698,800	4,968,003	0.00%
2023-11-30	1.88	1.88	1.84	1.84	1.84	qfq	2,667,500	4,940,364	-1.60%
2023-11-29	1.91	1.91	1.87	1.87	1.87	qfq	3,118,400	5,878,276	-2.09%
2023-11-28	1.89	1.91	1.89	1.91	1.91	qfq	3,159,600	5,990,740	0.53%
2023-11-27	1.87	1.92	1.87	1.90	1.90	qfq	5,442,700	10,305,635	1.06%
2023-11-24	1.90	1.91	1.87	1.88	1.88	qfq	4,547,702	8,571,111	-0.53%
2023-11-23	1.90	1.93	1.86	1.89	1.89	qfq	5,597,479	10,591,358	0.00%
2023-11-22	1.86	1.93	1.84	1.89	1.89	qfq	9,538,174	18,013,446	1.07%
2023-11-21	1.84	1.94	1.80	1.87	1.87	qfq	15,957,052	29,556,211	1.08%
2023-11-20	1.83	1.85	1.81	1.85	1.85	qfq	14,056,775	25,848,117	5.11%
2023-11-17	1.69	1.76	1.69	1.76	1.76	qfq	5,813,610	10,124,105	4.76%
2023-11-16	1.67	1.70	1.66	1.68	1.68	qfq	3,634,020	6,122,577	0.60%
2023-11-15	1.68	1.69	1.66	1.67	1.67	qfq	4,078,842	6,809,873	-0.60%
2023-11-14	1.69	1.69	1.67	1.68	1.68	qfq	1,945,200	3,257,537	0.00%
2023-11-13	1.68	1.69	1.66	1.68	1.68	qfq	3,790,190	6,347,361	-0.59%
2023-11-10	1.66	1.69	1.65	1.69	1.69	qfq	1,934,090	3,240,408	1.20%
2023-11-09	1.70	1.70	1.66	1.67	1.67	qfq	3,823,800	6,426,372	-1.76%
2023-11-08	1.69	1.72	1.69	1.70	1.70	qfq	2,724,700	4,637,536	0.59%
2023-11-07	1.70	1.70	1.68	1.69	1.69	qfq	2,988,200	5,044,040	-0.59%
2023-11-06	1.68	1.72	1.67	1.70	1.70	qfq	4,719,764	7,976,687	3.03%
2023-11-03	1.64	1.67	1.64	1.65	1.65	qfq	2,637,460	4,370,994	0.61%
2023-11-02	1.69	1.70	1.64	1.64	1.64	qfq	4,997,100	8,293,505	-2.38%
2023-11-01	1.65	1.70	1.64	1.68	1.68	qfq	5,016,900	8,386,475	1.82%
2023-10-31	1.63	1.69	1.63	1.65	1.65	qfq	4,698,100	7,775,486	1.23%
2023-10-30	1.62	1.65	1.60	1.63	1.63	qfq	3,662,160	5,938,393	0.00%
2023-10-27	1.62	1.65	1.61	1.63	1.63	qfq	4,120,500	6,715,270	0.62%
2023-10-26	1.62	1.65	1.60	1.62	1.62	qfq	3,989,600	6,452,763	-1.82%
2023-10-25	1.58	1.66	1.58	1.65	1.65	qfq	4,375,300	7,149,802	4.43%
2023-10-24	1.58	1.59	1.55	1.58	1.58	qfq	3,368,162	5,295,558	1.94%
2023-10-23	1.63	1.63	1.55	1.55	1.55	qfq	4,569,700	7,256,913	-4.91%
2023-10-20	1.57	1.63	1.53	1.63	1.63	qfq	6,293,300	10,050,655	2.52%
2023-10-19	1.65	1.67	1.59	1.59	1.59	qfq	11,948,100	19,268,388	-4.79%
2023-10-18	1.76	1.76	1.67	1.67	1.67	qfq	13,170,500	22,094,797	-5.11%
2023-10-17	1.82	1.82	1.76	1.76	1.76	qfq	5,800,700	10,415,301	-3.30%
2023-10-16	1.84	1.84	1.80	1.82	1.82	qfq	5,724,500	10,368,934	-1.09%
2023-10-13	1.85	1.86	1.83	1.84	1.84	qfq	2,058,200	3,792,128	-0.54%
2023-10-12	1.85	1.86	1.85	1.85	1.85	qfq	2,014,000	3,729,500	-0.54%
2023-10-11	1.88	1.88	1.85	1.86	1.86	qfq	2,988,700	5,541,193	-0.53%
2023-10-10	1.86	1.88	1.86	1.87	1.87	qfq	2,100,102	3,927,659	0.54%
2023-10-09	1.89	1.89	1.85	1.86	1.86	qfq	4,503,800	8,396,081	-1.59%
2023-09-28	1.85	1.89	1.84	1.89	1.89	qfq	2,995,860	5,594,191	2.72%
2023-09-27	1.87	1.87	1.84	1.84	1.84	qfq	4,983,900	9,239,228	-1.08%
2023-09-26	1.88	1.88	1.86	1.86	1.86	qfq	3,662,207	6,850,669	-1.06%
2023-09-25	1.90	1.91	1.88	1.88	1.88	qfq	3,906,304	7,389,577	-1.57%
2023-09-22	1.92	1.95	1.91	1.91	1.91	qfq	4,174,800	8,048,170	-0.52%
2023-09-21	1.93	1.93	1.90	1.92	1.92	qfq	4,396,200	8,417,925	-1.03%
2023-09-20	1.94	1.96	1.93	1.94	1.94	qfq	9,270,101	17,994,915	0.00%
2023-09-19	1.92	1.95	1.91	1.94	1.94	qfq	5,088,600	9,816,607	0.52%
2023-09-18	1.93	1.94	1.90	1.93	1.93	qfq	5,565,600	10,682,179	0.00%
2023-09-15	1.91	1.93	1.90	1.93	1.93	qfq	5,453,200	10,443,325	1.05%
2023-09-14	1.88	1.92	1.88	1.91	1.91	qfq	5,802,624	11,015,773	1.60%
2023-09-13	1.89	1.89	1.87	1.88	1.88	qfq	2,215,360	4,171,206	-0.53%
2023-09-12	1.89	1.90	1.88	1.89	1.89	qfq	2,411,260	4,563,417	0.53%
2023-09-11	1.91	1.91	1.88	1.88	1.88	qfq	2,987,900	5,651,677	-1.57%
2023-09-08	1.89	1.91	1.88	1.91	1.91	qfq	4,232,800	8,015,170	1.06%
2023-09-07	1.89	1.90	1.88	1.89	1.89	qfq	4,264,020	8,040,275	0.00%
2023-09-06	1.89	1.90	1.88	1.89	1.89	qfq	2,841,100	5,369,976	0.00%
2023-09-05	1.91	1.91	1.88	1.89	1.89	qfq	5,278,300	9,973,846	-1.05%
2023-09-04	1.91	1.92	1.89	1.91	1.91	qfq	5,760,220	10,968,569	0.00%
2023-09-01	1.89	1.92	1.88	1.91	1.91	qfq	4,136,700	7,867,680	1.06%
2023-08-31	1.92	1.93	1.89	1.89	1.89	qfq	3,037,100	5,778,255	-1.56%
2023-08-30	1.91	1.93	1.91	1.92	1.92	qfq	1,671,200	3,204,377	0.52%
2023-08-29	1.87	1.92	1.87	1.91	1.91	qfq	3,859,100	7,340,939	1.60%
2023-08-28	1.93	1.93	1.87	1.88	1.88	qfq	6,013,400	11,403,548	0.53%
2023-08-25	1.90	1.91	1.87	1.87	1.87	qfq	5,131,200	9,712,475	-2.09%
2023-08-24	1.92	1.93	1.90	1.91	1.91	qfq	3,584,600	6,866,178	-0.52%
2023-08-23	1.91	1.93	1.90	1.92	1.92	qfq	3,514,100	6,727,652	0.00%
2023-08-22	1.92	1.94	1.88	1.92	1.92	qfq	7,143,022	13,690,965	0.00%
2023-08-21	1.96	1.97	1.92	1.92	1.92	qfq	5,325,700	10,342,705	-2.04%
2023-08-18	1.95	1.99	1.94	1.96	1.96	qfq	8,388,600	16,546,851	0.51%
2023-08-17	1.95	1.96	1.91	1.95	1.95	qfq	5,780,800	11,182,487	-0.51%
2023-08-16	1.95	1.98	1.94	1.96	1.96	qfq	7,348,600	14,392,885	0.00%
2023-08-15	1.91	1.98	1.90	1.96	1.96	qfq	11,033,600	21,514,556	2.08%
2023-08-14	1.89	1.92	1.87	1.92	1.92	qfq	4,199,200	7,971,479	1.05%
2023-08-11	1.92	1.93	1.89	1.90	1.90	qfq	4,969,900	9,489,960	-1.04%
2023-08-10	1.90	1.94	1.89	1.92	1.92	qfq	5,504,300	10,560,742	0.52%
2023-08-09	1.91	1.92	1.89	1.91	1.91	qfq	3,416,600	6,507,356	0.53%
2023-08-08	1.89	1.92	1.89	1.90	1.90	qfq	3,602,700	6,838,627	0.53%
2023-08-07	1.93	1.93	1.88	1.89	1.89	qfq	4,562,100	8,655,914	-2.07%
2023-08-04	1.97	1.97	1.91	1.93	1.93	qfq	8,350,800	16,131,041	-2.53%
2023-08-03	1.94	2.00	1.93	1.98	1.98	qfq	9,055,882	17,851,169	1.54%
2023-08-02	1.94	1.97	1.92	1.95	1.95	qfq	7,350,710	14,235,091	0.00%
2023-08-01	1.91	1.95	1.90	1.95	1.95	qfq	8,704,600	16,787,930	2.09%
2023-07-31	1.89	1.92	1.88	1.91	1.91	qfq	5,694,982	10,813,464	0.53%
2023-07-28	1.89	1.91	1.89	1.90	1.90	qfq	3,370,182	6,397,942	0.00%
2023-07-27	1.89	1.90	1.88	1.90	1.90	qfq	2,789,200	5,271,558	0.00%
2023-07-26	1.89	1.90	1.87	1.90	1.90	qfq	2,867,900	5,415,799	0.53%
2023-07-25	1.90	1.90	1.88	1.89	1.89	qfq	2,581,600	4,880,561	0.00%
2023-07-24	1.87	1.90	1.86	1.89	1.89	qfq	3,305,400	6,222,940	1.07%
2023-07-21	1.88	1.89	1.85	1.87	1.87	qfq	3,376,582	6,295,974	-0.53%
2023-07-20	1.90	1.90	1.87	1.88	1.88	qfq	2,546,600	4,792,161	-0.53%
2023-07-19	1.89	1.90	1.88	1.89	1.89	qfq	2,275,482	4,286,781	-0.53%
2023-07-18	1.88	1.90	1.86	1.90	1.90	qfq	3,021,300	5,694,561	1.06%