SECURITY DETAIL · RAW DATA

ST能特002102.SZ

ASZSECNYSTOCK

最近收盘价2.402026-07-17

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）20,375,300

成交额（元）50,118,779

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	2.53	2.54	2.39	2.40	2.40	qfq	20,375,300	50,118,779	-4.76%
2026-07-16	2.48	2.52	2.46	2.52	2.52	qfq	13,677,300	34,137,296	0.80%
2026-07-15	2.42	2.57	2.41	2.50	2.50	qfq	21,545,106	54,019,930	2.46%
2026-07-14	2.48	2.50	2.40	2.44	2.44	qfq	21,259,200	52,022,452	-3.56%
2026-07-13	2.44	2.61	2.44	2.53	2.53	qfq	27,366,200	69,276,441	2.85%
2026-07-10	2.40	2.50	2.40	2.46	2.46	qfq	21,060,000	51,742,460	2.50%
2026-07-09	2.35	2.41	2.31	2.40	2.40	qfq	15,604,500	37,061,718	2.13%
2026-07-08	2.32	2.41	2.24	2.35	2.35	qfq	17,331,800	40,712,357	0.86%
2026-07-07	2.32	2.39	2.30	2.33	2.33	qfq	19,493,103	45,759,413	1.30%
2026-07-06	2.34	2.50	2.30	2.30	2.30	qfq	28,207,907	67,076,595	-2.95%
2026-07-03	2.40	2.45	2.32	2.37	2.37	qfq	45,012,100	107,157,542	0.42%
2026-07-02	2.28	2.36	2.27	2.36	2.36	qfq	15,475,586	36,253,994	4.89%
2026-07-01	2.17	2.25	2.15	2.25	2.25	qfq	17,658,900	39,488,765	5.14%
2026-06-30	2.11	2.18	2.10	2.14	2.14	qfq	13,295,200	28,515,439	-0.93%
2026-06-29	2.06	2.17	2.02	2.16	2.16	qfq	26,194,390	55,192,967	4.35%
2026-06-26	2.08	2.11	2.05	2.07	2.07	qfq	13,373,200	27,860,394	-1.43%
2026-06-25	2.16	2.16	2.06	2.10	2.10	qfq	24,921,345	52,006,492	-3.23%
2026-06-24	2.17	2.20	2.15	2.17	2.17	qfq	9,821,615	21,257,174	-0.91%
2026-06-23	2.20	2.26	2.18	2.19	2.19	qfq	13,175,800	29,236,703	-1.35%
2026-06-22	2.16	2.22	2.14	2.22	2.22	qfq	12,928,460	28,140,779	2.78%
2026-06-18	2.18	2.19	2.15	2.16	2.16	qfq	9,224,185	19,943,674	-1.37%
2026-06-17	2.22	2.25	2.18	2.19	2.19	qfq	9,872,250	21,689,830	-0.45%
2026-06-16	2.24	2.25	2.19	2.20	2.20	qfq	12,015,400	26,527,437	-1.79%
2026-06-15	2.25	2.28	2.23	2.24	2.24	qfq	9,377,900	21,108,714	0.00%
2026-06-12	2.24	2.29	2.20	2.24	2.24	qfq	12,585,903	28,129,648	-0.44%
2026-06-11	2.20	2.32	2.19	2.25	2.25	qfq	18,646,484	42,226,217	1.81%
2026-06-10	2.23	2.23	2.18	2.21	2.21	qfq	10,867,378	23,816,980	-0.90%
2026-06-09	2.23	2.25	2.20	2.23	2.23	qfq	9,694,121	21,561,772	-0.45%
2026-06-08	2.25	2.28	2.21	2.24	2.24	qfq	13,811,500	30,922,420	-1.32%
2026-06-05	2.26	2.29	2.23	2.27	2.27	qfq	11,811,300	26,780,193	0.44%
2026-06-04	2.32	2.35	2.23	2.26	2.26	qfq	16,190,000	36,894,325	-2.16%
2026-06-03	2.41	2.41	2.30	2.31	2.31	qfq	20,554,000	48,156,775	-3.75%
2026-06-02	2.35	2.43	2.35	2.40	2.40	qfq	20,282,944	48,501,764	2.13%
2026-06-01	2.33	2.38	2.27	2.35	2.35	qfq	29,083,815	67,502,506	1.29%
2026-05-29	2.22	2.32	2.21	2.32	2.32	qfq	27,152,615	62,513,352	4.98%
2026-05-28	2.16	2.26	2.15	2.21	2.21	qfq	21,613,518	48,006,393	1.38%
2026-05-27	2.30	2.30	2.18	2.18	2.18	qfq	33,922,700	75,169,022	-4.80%
2026-05-26	2.26	2.33	2.25	2.29	2.29	qfq	22,700,300	51,908,175	0.88%
2026-05-25	2.37	2.39	2.25	2.27	2.27	qfq	29,460,330	67,996,098	-4.22%
2026-05-22	2.34	2.39	2.32	2.37	2.37	qfq	14,382,800	34,011,373	1.28%
2026-05-21	2.42	2.43	2.32	2.34	2.34	qfq	20,457,000	48,425,106	-1.68%
2026-05-20	2.48	2.49	2.36	2.38	2.38	qfq	29,424,506	70,797,519	-4.03%
2026-05-19	2.46	2.52	2.46	2.48	2.48	qfq	20,673,166	51,363,563	1.22%
2026-05-18	2.53	2.55	2.44	2.45	2.45	qfq	29,973,803	74,136,124	-3.16%
2026-05-15	2.58	2.59	2.53	2.53	2.53	qfq	23,108,608	59,205,380	-1.17%
2026-05-14	2.58	2.62	2.55	2.56	2.56	qfq	30,515,303	78,910,258	-0.78%
2026-05-13	2.66	2.70	2.52	2.58	2.58	qfq	66,551,291	173,807,404	-1.15%
2026-05-12	2.53	2.61	2.53	2.61	2.61	qfq	35,048,361	90,844,521	4.82%
2026-05-11	2.37	2.49	2.36	2.49	2.49	qfq	65,523,992	160,322,145	5.06%
2026-05-08	2.27	2.39	2.27	2.37	2.37	qfq	128,231,124	299,084,712	-0.84%
2026-05-07	2.39	2.39	2.39	2.39	2.39	qfq	24,658,800	58,934,532	-5.16%
2026-05-06	2.52	2.52	2.52	2.52	2.52	qfq	7,084,500	17,852,940	-4.91%
2026-04-30	2.65	2.65	2.65	2.65	2.65	qfq	3,770,900	9,992,885	-5.02%
2026-04-28	2.84	2.86	2.76	2.79	2.79	qfq	54,017,900	151,324,010	-3.46%
2026-04-27	2.79	2.92	2.56	2.89	2.89	qfq	119,515,400	327,432,173	3.21%
2026-04-24	2.78	2.87	2.78	2.80	2.80	qfq	77,053,400	217,721,938	0.00%
2026-04-23	2.80	2.86	2.77	2.80	2.80	qfq	56,830,400	160,185,586	-0.36%
2026-04-22	2.80	2.82	2.77	2.81	2.81	qfq	29,215,200	81,655,852	-0.35%
2026-04-21	2.80	2.83	2.75	2.82	2.82	qfq	39,510,460	110,015,878	0.36%
2026-04-20	2.84	2.85	2.76	2.81	2.81	qfq	54,100,106	152,038,367	-2.09%
2026-04-17	2.90	2.90	2.83	2.87	2.87	qfq	38,405,800	109,454,949	-1.03%
2026-04-16	2.87	2.91	2.83	2.90	2.90	qfq	38,024,749	109,866,912	1.05%
2026-04-15	2.92	2.94	2.86	2.87	2.87	qfq	37,845,403	109,080,834	-1.71%
2026-04-14	2.99	3.00	2.87	2.92	2.92	qfq	53,665,757	156,465,907	-2.01%
2026-04-13	3.02	3.03	2.94	2.98	2.98	qfq	43,930,191	130,482,535	-1.65%
2026-04-10	3.13	3.14	3.03	3.03	3.03	qfq	67,438,800	206,759,844	-2.88%
2026-04-09	3.09	3.18	3.07	3.12	3.12	qfq	53,950,600	169,075,170	-0.32%
2026-04-08	3.20	3.22	3.09	3.13	3.13	qfq	77,626,964	243,332,250	1.95%
2026-04-07	3.09	3.24	3.07	3.07	3.07	qfq	148,145,509	467,172,560	2.68%
2026-04-03	2.88	3.02	2.83	2.99	2.99	qfq	185,369,662	539,083,848	-0.33%
2026-04-02	3.10	3.19	3.00	3.00	3.00	qfq	166,298,206	507,080,261	-9.91%
2026-04-01	3.29	3.33	3.23	3.33	3.33	qfq	52,845,803	173,881,382	2.78%
2026-03-31	3.31	3.36	3.23	3.24	3.24	qfq	48,704,700	160,087,161	-2.41%
2026-03-30	3.28	3.34	3.26	3.32	3.32	qfq	46,692,500	154,297,878	0.30%
2026-03-27	3.14	3.32	3.10	3.31	3.31	qfq	71,034,100	232,176,029	3.76%
2026-03-26	3.16	3.36	3.15	3.19	3.19	qfq	76,769,100	249,023,320	0.63%
2026-03-25	3.14	3.19	3.11	3.17	3.17	qfq	47,697,795	150,693,397	1.60%
2026-03-24	3.07	3.12	3.00	3.12	3.12	qfq	43,139,100	131,786,180	4.00%
2026-03-23	3.10	3.14	2.99	3.00	3.00	qfq	71,843,845	219,312,301	-6.54%
2026-03-20	3.37	3.39	3.21	3.21	3.21	qfq	84,976,600	279,214,179	-4.75%
2026-03-19	3.47	3.52	3.36	3.37	3.37	qfq	84,981,719	290,444,984	-3.44%
2026-03-18	3.55	3.62	3.41	3.49	3.49	qfq	94,712,100	329,297,441	-1.13%
2026-03-17	3.62	3.69	3.51	3.53	3.53	qfq	101,405,961	365,560,932	-1.94%
2026-03-16	3.71	3.77	3.57	3.60	3.60	qfq	125,688,203	458,951,502	-2.96%
2026-03-13	3.78	3.85	3.68	3.71	3.71	qfq	244,732,595	922,659,604	-2.11%
2026-03-12	3.50	3.85	3.49	3.79	3.79	qfq	259,182,068	986,285,086	8.29%
2026-03-11	3.42	3.53	3.39	3.50	3.50	qfq	71,259,292	247,190,351	2.04%
2026-03-10	3.48	3.50	3.40	3.43	3.43	qfq	43,849,609	150,801,093	-0.87%
2026-03-09	3.50	3.52	3.42	3.46	3.46	qfq	38,382,200	132,733,030	-2.26%
2026-03-06	3.45	3.56	3.40	3.54	3.54	qfq	55,647,616	195,028,341	1.72%
2026-03-05	3.44	3.51	3.42	3.48	3.48	qfq	43,986,200	152,219,208	3.57%
2026-03-04	3.36	3.42	3.34	3.36	3.36	qfq	36,525,503	123,190,482	-1.18%
2026-03-03	3.55	3.60	3.39	3.40	3.40	qfq	54,928,600	190,727,803	-4.23%
2026-03-02	3.51	3.59	3.47	3.55	3.55	qfq	56,649,200	200,420,908	0.28%
2026-02-27	3.54	3.55	3.51	3.54	3.54	qfq	25,897,000	91,445,362	0.00%
2026-02-26	3.52	3.59	3.50	3.54	3.54	qfq	38,924,403	138,313,698	0.57%
2026-02-25	3.47	3.55	3.47	3.52	3.52	qfq	40,309,906	141,760,080	1.44%
2026-02-24	3.43	3.49	3.42	3.47	3.47	qfq	22,907,800	79,372,732	1.76%
2026-02-13	3.45	3.47	3.41	3.41	3.41	qfq	20,166,800	69,251,661	-0.87%
2026-02-12	3.54	3.55	3.43	3.44	3.44	qfq	49,139,200	170,424,962	-2.82%
2026-02-11	3.48	3.64	3.45	3.54	3.54	qfq	59,916,700	213,432,154	1.72%
2026-02-10	3.46	3.51	3.43	3.48	3.48	qfq	32,522,900	113,219,698	0.29%
2026-02-09	3.47	3.48	3.42	3.47	3.47	qfq	35,149,200	121,381,934	0.58%
2026-02-06	3.35	3.56	3.31	3.45	3.45	qfq	71,501,100	246,452,122	2.68%
2026-02-05	3.42	3.43	3.36	3.36	3.36	qfq	26,049,500	88,152,657	-1.75%
2026-02-04	3.36	3.43	3.35	3.42	3.42	qfq	32,874,218	111,680,865	1.48%
2026-02-03	3.34	3.38	3.31	3.37	3.37	qfq	32,507,615	108,575,962	1.81%
2026-02-02	3.44	3.46	3.30	3.31	3.31	qfq	55,124,315	185,623,734	-4.61%
2026-01-30	3.49	3.51	3.41	3.47	3.47	qfq	44,063,603	152,447,457	-1.70%
2026-01-29	3.61	3.62	3.51	3.53	3.53	qfq	38,548,951	136,889,223	-1.40%
2026-01-28	3.55	3.62	3.51	3.58	3.58	qfq	44,040,000	156,932,244	0.28%
2026-01-27	3.63	3.64	3.45	3.57	3.57	qfq	49,908,739	176,620,981	-1.92%
2026-01-26	3.63	3.72	3.58	3.64	3.64	qfq	58,415,736	211,898,475	0.28%
2026-01-23	3.58	3.73	3.56	3.63	3.63	qfq	89,876,216	328,384,844	2.54%
2026-01-22	3.49	3.61	3.48	3.54	3.54	qfq	53,628,505	190,083,013	1.43%
2026-01-21	3.44	3.52	3.42	3.49	3.49	qfq	38,663,303	134,836,106	1.16%
2026-01-20	3.47	3.47	3.42	3.45	3.45	qfq	23,596,900	81,220,354	-0.58%
2026-01-19	3.35	3.48	3.34	3.47	3.47	qfq	42,320,103	144,879,422	2.97%
2026-01-16	3.42	3.42	3.35	3.37	3.37	qfq	37,815,700	127,686,563	-1.46%
2026-01-15	3.40	3.42	3.38	3.42	3.42	qfq	33,572,203	114,069,488	0.29%
2026-01-14	3.45	3.49	3.38	3.41	3.41	qfq	49,956,241	171,983,064	-1.16%
2026-01-13	3.51	3.53	3.44	3.45	3.45	qfq	47,361,721	164,480,669	-1.43%
2026-01-12	3.45	3.52	3.44	3.50	3.50	qfq	48,304,936	168,155,713	1.45%
2026-01-09	3.44	3.48	3.40	3.45	3.45	qfq	38,794,700	133,389,335	0.29%
2026-01-08	3.42	3.46	3.40	3.44	3.44	qfq	36,977,337	126,946,692	0.88%
2026-01-07	3.47	3.47	3.38	3.41	3.41	qfq	37,288,537	127,579,954	-0.87%
2026-01-06	3.37	3.45	3.36	3.44	3.44	qfq	45,213,054	154,808,704	2.38%
2026-01-05	3.34	3.38	3.32	3.36	3.36	qfq	32,375,400	108,798,639	0.90%
2025-12-31	3.35	3.36	3.28	3.33	3.33	qfq	25,357,800	84,147,156	-0.60%
2025-12-30	3.36	3.39	3.33	3.35	3.35	qfq	21,907,600	73,554,519	-0.89%
2025-12-29	3.37	3.43	3.36	3.38	3.38	qfq	27,748,703	94,239,832	-0.29%
2025-12-26	3.35	3.44	3.31	3.39	3.39	qfq	43,155,500	145,306,312	0.89%
2025-12-25	3.30	3.39	3.26	3.36	3.36	qfq	48,161,000	160,654,147	2.13%
2025-12-24	3.25	3.32	3.24	3.29	3.29	qfq	32,519,800	106,854,468	1.54%
2025-12-23	3.36	3.37	3.22	3.24	3.24	qfq	57,961,400	190,098,278	-3.86%
2025-12-22	3.40	3.42	3.36	3.37	3.37	qfq	26,692,200	90,172,701	-0.88%
2025-12-19	3.30	3.45	3.30	3.40	3.40	qfq	44,762,895	151,941,601	3.03%
2025-12-18	3.30	3.36	3.29	3.30	3.30	qfq	30,995,038	102,976,781	-0.90%
2025-12-17	3.40	3.41	3.28	3.33	3.33	qfq	44,394,806	147,987,382	-2.06%
2025-12-16	3.48	3.48	3.37	3.40	3.40	qfq	27,901,600	94,903,578	-2.30%
2025-12-15	3.51	3.55	3.47	3.48	3.48	qfq	29,007,300	101,735,004	-1.69%
2025-12-12	3.54	3.56	3.47	3.54	3.54	qfq	20,470,471	72,136,599	1.14%
2025-12-11	3.59	3.59	3.49	3.50	3.50	qfq	18,915,621	66,733,450	-2.51%
2025-12-10	3.55	3.59	3.53	3.59	3.59	qfq	17,417,350	62,050,129	1.13%
2025-12-09	3.52	3.64	3.52	3.55	3.55	qfq	23,323,203	83,315,358	0.28%
2025-12-08	3.56	3.59	3.52	3.54	3.54	qfq	18,882,700	67,073,949	-0.56%
2025-12-05	3.53	3.56	3.48	3.56	3.56	qfq	17,376,121	61,202,778	0.85%
2025-12-04	3.50	3.55	3.42	3.53	3.53	qfq	29,957,600	104,301,958	0.86%
2025-12-03	3.55	3.57	3.49	3.50	3.50	qfq	20,105,900	70,681,748	-1.41%
2025-12-02	3.60	3.60	3.53	3.55	3.55	qfq	12,313,794	43,767,553	-1.11%
2025-12-01	3.62	3.66	3.58	3.59	3.59	qfq	15,115,800	54,481,788	-0.55%
2025-11-28	3.59	3.62	3.56	3.61	3.61	qfq	12,076,100	43,444,785	0.84%
2025-11-27	3.62	3.63	3.57	3.58	3.58	qfq	15,089,900	54,329,651	-1.38%
2025-11-26	3.63	3.68	3.62	3.63	3.63	qfq	17,226,402	62,852,850	0.00%
2025-11-25	3.59	3.68	3.56	3.63	3.63	qfq	17,464,000	63,484,638	1.68%
2025-11-24	3.55	3.59	3.52	3.57	3.57	qfq	16,192,900	57,556,048	1.13%
2025-11-21	3.68	3.69	3.53	3.53	3.53	qfq	25,523,302	91,697,870	-4.59%
2025-11-20	3.67	3.71	3.65	3.70	3.70	qfq	16,734,299	61,617,543	0.82%
2025-11-19	3.71	3.74	3.65	3.67	3.67	qfq	20,217,900	74,319,412	-1.34%
2025-11-18	3.77	3.78	3.70	3.72	3.72	qfq	25,796,500	96,353,264	-1.85%
2025-11-17	3.86	3.88	3.77	3.79	3.79	qfq	28,945,903	110,232,226	-1.81%
2025-11-14	3.87	3.97	3.85	3.86	3.86	qfq	31,805,800	124,205,996	-0.77%
2025-11-13	3.84	3.89	3.83	3.89	3.89	qfq	20,819,505	80,583,433	1.30%
2025-11-12	3.91	3.92	3.83	3.84	3.84	qfq	22,672,199	87,637,658	-1.79%
2025-11-11	3.91	3.92	3.86	3.91	3.91	qfq	23,986,451	93,280,726	0.00%
2025-11-10	3.79	3.93	3.79	3.91	3.91	qfq	44,493,258	172,125,260	3.17%
2025-11-07	3.75	3.82	3.73	3.79	3.79	qfq	24,058,100	90,964,632	0.53%
2025-11-06	3.75	3.79	3.75	3.77	3.77	qfq	20,657,400	77,778,495	0.00%
2025-11-05	3.73	3.78	3.72	3.77	3.77	qfq	23,842,300	89,598,699	0.27%
2025-11-04	3.85	3.85	3.73	3.76	3.76	qfq	33,411,400	126,295,380	-2.34%
2025-11-03	3.87	3.88	3.82	3.85	3.85	qfq	18,415,900	70,723,502	-0.52%
2025-10-31	3.83	3.89	3.83	3.87	3.87	qfq	20,560,350	79,277,544	1.31%
2025-10-30	3.86	3.86	3.81	3.82	3.82	qfq	20,822,700	79,850,843	-1.29%
2025-10-29	3.86	3.87	3.79	3.87	3.87	qfq	28,717,800	110,099,719	0.00%
2025-10-28	3.92	3.94	3.86	3.87	3.87	qfq	26,933,100	104,524,590	-0.77%
2025-10-27	3.93	3.95	3.85	3.90	3.90	qfq	34,566,200	134,224,905	-0.51%
2025-10-24	3.95	3.97	3.91	3.92	3.92	qfq	26,434,003	103,851,529	-0.76%
2025-10-23	4.01	4.01	3.91	3.95	3.95	qfq	31,867,700	125,483,010	-1.99%
2025-10-22	3.95	4.09	3.93	4.03	4.03	qfq	67,103,903	269,633,717	2.54%
2025-10-21	3.86	3.97	3.84	3.93	3.93	qfq	33,690,136	131,544,661	1.29%
2025-10-20	3.87	3.92	3.82	3.88	3.88	qfq	31,738,815	122,402,825	0.26%
2025-10-17	3.85	3.93	3.83	3.87	3.87	qfq	37,302,615	144,629,208	0.78%
2025-10-16	3.94	3.96	3.82	3.84	3.84	qfq	35,589,200	138,311,627	-2.54%
2025-10-15	3.72	3.95	3.71	3.94	3.94	qfq	65,811,952	255,173,947	5.63%
2025-10-14	3.80	3.83	3.69	3.73	3.73	qfq	35,443,300	132,796,337	-1.32%
2025-10-13	3.63	3.80	3.62	3.78	3.78	qfq	35,017,500	130,247,430	-0.53%
2025-10-10	3.89	3.89	3.78	3.80	3.80	qfq	37,458,310	143,020,785	-2.56%
2025-10-09	3.81	3.90	3.77	3.90	3.90	qfq	55,449,403	212,996,741	2.63%
2025-09-30	3.67	3.81	3.66	3.80	3.80	qfq	50,828,163	190,246,598	4.11%
2025-09-29	3.71	3.72	3.54	3.65	3.65	qfq	51,017,136	184,297,556	-1.62%
2025-09-26	3.83	3.84	3.70	3.71	3.71	qfq	50,997,200	192,177,130	-3.89%
2025-09-25	3.95	3.97	3.83	3.86	3.86	qfq	43,987,905	171,062,982	-1.28%
2025-09-24	3.78	3.92	3.75	3.91	3.91	qfq	57,479,800	221,360,412	3.99%
2025-09-23	3.83	3.86	3.70	3.76	3.76	qfq	53,484,400	200,858,486	-3.09%
2025-09-22	3.98	3.99	3.78	3.88	3.88	qfq	76,918,777	296,632,929	-3.24%
2025-09-19	4.13	4.15	3.98	4.01	4.01	qfq	72,373,454	292,783,563	-2.43%
2025-09-18	4.17	4.19	4.10	4.11	4.11	qfq	63,991,700	265,142,551	-0.96%
2025-09-17	4.28	4.28	4.12	4.15	4.15	qfq	96,039,508	400,542,255	-4.16%
2025-09-16	4.39	4.41	4.26	4.33	4.33	qfq	58,777,787	253,776,148	-0.69%
2025-09-15	4.59	4.60	4.35	4.36	4.36	qfq	111,384,003	491,728,904	-5.01%
2025-09-12	4.43	4.68	4.38	4.59	4.59	qfq	110,187,118	501,905,592	3.61%
2025-09-11	4.40	4.46	4.33	4.43	4.43	qfq	52,169,163	229,417,630	0.68%
2025-09-10	4.46	4.47	4.28	4.40	4.40	qfq	75,415,603	328,563,254	-0.90%
2025-09-09	4.42	4.55	4.35	4.44	4.44	qfq	93,982,531	418,161,418	0.23%
2025-09-08	4.30	4.43	4.28	4.43	4.43	qfq	90,217,953	393,008,971	3.02%
2025-09-05	4.17	4.30	4.11	4.30	4.30	qfq	109,582,134	463,838,533	3.37%
2025-09-04	4.10	4.18	4.06	4.16	4.16	qfq	83,912,396	346,484,063	1.71%
2025-09-03	4.09	4.24	4.06	4.09	4.09	qfq	89,650,110	372,012,418	0.00%
2025-09-02	4.17	4.21	4.03	4.09	4.09	qfq	75,283,300	309,203,361	-1.92%
2025-09-01	4.12	4.19	4.04	4.17	4.17	qfq	62,836,187	260,608,753	1.21%
2025-08-29	4.20	4.20	4.10	4.12	4.12	qfq	59,201,097	245,105,759	-2.14%
2025-08-28	4.09	4.22	4.06	4.21	4.21	qfq	120,782,703	502,194,155	3.69%
2025-08-27	4.15	4.19	4.05	4.06	4.06	qfq	81,895,400	336,173,930	-3.10%
2025-08-26	4.22	4.28	4.07	4.19	4.19	qfq	94,602,474	395,297,307	-0.71%
2025-08-25	4.10	4.23	4.09	4.22	4.22	qfq	75,688,509	314,954,306	3.18%
2025-08-22	4.18	4.19	4.03	4.09	4.09	qfq	69,620,609	284,249,709	-1.92%
2025-08-21	4.22	4.24	4.14	4.17	4.17	qfq	53,211,300	222,379,912	-1.18%
2025-08-20	4.30	4.32	4.19	4.22	4.22	qfq	73,327,250	310,665,956	-2.09%
2025-08-19	4.25	4.43	4.20	4.31	4.31	qfq	129,051,309	560,611,202	3.61%
2025-08-18	3.97	4.28	3.94	4.16	4.16	qfq	119,309,571	490,287,463	5.05%
2025-08-15	3.96	4.01	3.92	3.96	3.96	qfq	48,801,900	192,960,228	0.25%
2025-08-14	4.03	4.10	3.94	3.95	3.95	qfq	54,827,406	220,123,357	-2.23%
2025-08-13	4.06	4.06	4.00	4.04	4.04	qfq	53,575,700	215,791,555	0.25%
2025-08-12	4.14	4.16	4.00	4.03	4.03	qfq	76,567,100	311,020,048	-2.66%
2025-08-11	4.16	4.16	4.11	4.14	4.14	qfq	38,226,803	158,101,519	-0.24%
2025-08-08	4.16	4.20	4.12	4.15	4.15	qfq	36,940,800	153,551,433	0.00%
2025-08-07	4.14	4.21	4.10	4.15	4.15	qfq	54,084,130	224,593,549	-0.24%
2025-08-06	4.19	4.26	4.13	4.16	4.16	qfq	41,911,600	174,197,493	-0.24%
2025-08-05	4.01	4.23	4.01	4.17	4.17	qfq	83,091,870	343,309,905	3.99%
2025-08-04	4.01	4.02	3.93	4.01	4.01	qfq	48,402,500	192,806,771	-0.50%
2025-08-01	4.02	4.08	4.02	4.03	4.03	qfq	37,167,671	150,052,510	-0.25%
2025-07-31	4.05	4.08	4.02	4.04	4.04	qfq	52,078,603	210,694,028	-0.74%
2025-07-30	4.15	4.17	4.04	4.07	4.07	qfq	85,889,300	352,018,679	-2.63%
2025-07-29	4.17	4.21	4.13	4.18	4.18	qfq	62,224,724	259,071,160	-0.24%
2025-07-28	4.21	4.26	4.17	4.19	4.19	qfq	81,051,303	341,566,499	-1.41%
2025-07-25	4.17	4.28	4.13	4.25	4.25	qfq	112,154,585	474,099,246	2.91%
2025-07-24	4.10	4.19	4.08	4.13	4.13	qfq	69,654,437	288,069,247	0.98%
2025-07-23	4.00	4.26	4.00	4.09	4.09	qfq	113,994,157	470,214,813	1.74%
2025-07-22	4.07	4.07	3.93	4.02	4.02	qfq	98,918,220	395,027,077	-1.95%
2025-07-21	4.07	4.13	4.02	4.10	4.10	qfq	96,329,150	392,151,363	1.74%
2025-07-18	4.10	4.12	3.97	4.03	4.03	qfq	94,517,009	381,767,696	-1.95%
2025-07-17	4.08	4.17	4.01	4.11	4.11	qfq	101,929,477	414,331,485	0.49%
2025-07-16	3.95	4.16	3.94	4.09	4.09	qfq	147,848,847	598,113,613	4.60%
2025-07-15	3.88	3.94	3.73	3.91	3.91	qfq	122,277,906	471,106,429	-0.51%
2025-07-14	3.84	3.95	3.82	3.93	3.93	qfq	86,703,200	337,147,862	2.08%
2025-07-11	3.82	3.88	3.77	3.85	3.85	qfq	78,906,303	301,108,245	0.52%
2025-07-10	3.76	3.83	3.69	3.83	3.83	qfq	87,125,021	329,418,736	1.32%
2025-07-09	3.75	3.90	3.74	3.78	3.78	qfq	105,903,606	402,297,279	0.80%
2025-07-08	3.66	3.81	3.63	3.75	3.75	qfq	106,036,200	393,310,507	2.18%
2025-07-07	3.64	3.73	3.61	3.67	3.67	qfq	106,148,403	389,023,334	0.82%
2025-07-04	3.59	3.70	3.59	3.64	3.64	qfq	141,420,909	514,877,476	0.83%
2025-07-03	3.57	3.79	3.57	3.61	3.61	qfq	182,855,712	668,147,477	4.03%
2025-07-02	3.55	3.62	3.44	3.47	3.47	qfq	221,629,406	779,478,162	-0.29%
2025-07-01	3.18	3.48	3.17	3.48	3.48	qfq	109,485,720	369,491,371	10.13%
2025-06-30	3.15	3.18	3.12	3.16	3.16	qfq	30,526,712	96,245,384	1.28%
2025-06-27	3.11	3.17	3.08	3.12	3.12	qfq	43,472,803	136,007,513	0.32%
2025-06-26	3.16	3.18	3.10	3.11	3.11	qfq	23,784,303	74,418,176	-1.58%
2025-06-25	3.17	3.18	3.13	3.16	3.16	qfq	28,374,900	89,412,749	0.00%
2025-06-24	3.10	3.21	3.09	3.16	3.16	qfq	44,090,400	139,404,054	1.94%
2025-06-23	3.05	3.11	3.02	3.10	3.10	qfq	30,115,100	92,557,153	1.97%
2025-06-20	3.07	3.11	3.04	3.04	3.04	qfq	24,021,412	73,464,920	-0.98%
2025-06-19	3.12	3.14	3.06	3.07	3.07	qfq	29,243,500	90,644,375	-1.60%
2025-06-18	3.15	3.17	3.10	3.12	3.12	qfq	23,397,787	73,032,322	-0.95%
2025-06-17	3.21	3.24	3.12	3.15	3.15	qfq	44,675,216	141,145,395	-1.87%
2025-06-16	3.18	3.30	3.18	3.21	3.21	qfq	63,727,400	206,496,519	1.58%
2025-06-13	3.26	3.27	3.15	3.16	3.16	qfq	50,467,568	161,530,373	-3.36%
2025-06-12	3.28	3.31	3.26	3.27	3.27	qfq	32,749,300	107,474,050	-0.91%
2025-06-11	3.28	3.31	3.26	3.30	3.30	qfq	34,291,900	112,717,866	0.30%
2025-06-10	3.34	3.37	3.26	3.29	3.29	qfq	47,641,600	157,650,866	-1.79%
2025-06-09	3.27	3.37	3.24	3.35	3.35	qfq	46,035,400	152,935,076	2.13%
2025-06-06	3.30	3.34	3.25	3.28	3.28	qfq	36,698,409	120,744,061	-0.61%
2025-06-05	3.39	3.40	3.28	3.30	3.30	qfq	45,963,103	152,729,565	-2.08%
2025-06-04	3.24	3.38	3.22	3.37	3.37	qfq	69,726,003	231,794,859	4.01%
2025-06-03	3.20	3.24	3.16	3.24	3.24	qfq	44,307,200	142,376,138	0.31%
2025-05-30	3.25	3.28	3.22	3.23	3.23	qfq	33,622,700	109,062,326	-0.92%
2025-05-29	3.20	3.32	3.16	3.26	3.26	qfq	69,815,300	227,087,681	1.88%
2025-05-28	3.22	3.24	3.17	3.20	3.20	qfq	50,095,000	160,523,696	-0.93%
2025-05-27	3.25	3.28	3.19	3.23	3.23	qfq	47,038,400	151,898,453	-0.62%
2025-05-26	3.15	3.26	3.10	3.25	3.25	qfq	81,650,343	261,841,077	3.83%
2025-05-23	3.09	3.22	3.09	3.13	3.13	qfq	72,950,203	231,090,579	0.97%
2025-05-22	3.16	3.17	3.09	3.10	3.10	qfq	52,759,587	164,966,022	-1.90%
2025-05-21	3.08	3.18	3.06	3.16	3.16	qfq	76,184,460	237,345,015	2.60%
2025-05-20	3.00	3.12	2.98	3.08	3.08	qfq	74,094,165	226,691,556	3.01%
2025-05-19	2.92	3.03	2.91	2.99	2.99	qfq	77,818,587	231,937,984	2.75%
2025-05-16	2.84	2.91	2.82	2.91	2.91	qfq	51,517,700	148,435,852	2.11%
2025-05-15	2.83	2.88	2.81	2.85	2.85	qfq	49,719,800	141,509,364	0.71%
2025-05-14	2.83	2.84	2.77	2.83	2.83	qfq	36,460,800	102,251,464	0.00%
2025-05-13	2.83	2.89	2.81	2.83	2.83	qfq	58,869,000	167,450,007	1.07%
2025-05-12	2.81	2.83	2.78	2.80	2.80	qfq	34,991,100	97,848,016	-0.71%
2025-05-09	2.88	2.89	2.80	2.82	2.82	qfq	45,784,900	129,620,794	-2.42%
2025-05-08	2.90	2.93	2.88	2.89	2.89	qfq	42,458,500	122,843,894	-0.69%
2025-05-07	2.93	2.98	2.88	2.91	2.91	qfq	65,682,000	192,411,575	0.00%
2025-05-06	2.88	2.92	2.86	2.91	2.91	qfq	66,952,900	193,152,091	1.39%
2025-04-30	3.00	3.00	2.85	2.87	2.87	qfq	73,902,800	214,455,234	-1.03%
2025-04-29	2.84	2.90	2.83	2.90	2.90	qfq	49,487,330	142,377,409	2.11%
2025-04-28	2.89	2.90	2.79	2.84	2.84	qfq	64,297,230	182,028,782	-2.41%
2025-04-25	2.87	2.94	2.84	2.91	2.91	qfq	52,247,800	151,096,211	1.04%
2025-04-24	2.87	2.98	2.86	2.88	2.88	qfq	73,778,815	215,296,110	1.05%
2025-04-23	2.86	2.91	2.83	2.85	2.85	qfq	51,873,400	148,440,551	-0.70%
2025-04-22	2.78	2.90	2.77	2.87	2.87	qfq	72,944,303	207,169,255	3.24%
2025-04-21	2.72	2.81	2.67	2.78	2.78	qfq	50,237,800	138,746,655	2.21%
2025-04-18	2.71	2.73	2.68	2.72	2.72	qfq	31,655,800	85,743,942	0.74%
2025-04-17	2.69	2.74	2.67	2.70	2.70	qfq	35,297,499	95,656,013	0.00%
2025-04-16	2.76	2.76	2.65	2.70	2.70	qfq	59,175,802	159,963,661	-2.53%
2025-04-15	2.79	2.83	2.74	2.77	2.77	qfq	74,625,063	207,225,296	-1.07%
2025-04-14	2.80	2.88	2.78	2.80	2.80	qfq	82,684,803	233,194,914	0.72%
2025-04-11	2.72	2.85	2.69	2.78	2.78	qfq	126,158,014	347,593,794	-1.07%
2025-04-10	2.75	2.91	2.63	2.81	2.81	qfq	213,613,542	586,652,832	6.04%
2025-04-09	2.65	2.65	2.65	2.65	2.65	qfq	21,767,363	57,683,512	9.96%
2025-04-08	2.42	2.52	2.35	2.41	2.41	qfq	77,274,000	185,946,616	-4.37%
2025-04-07	2.58	2.64	2.52	2.52	2.52	qfq	40,184,900	102,275,428	-10.00%
2025-04-03	3.01	3.06	2.78	2.80	2.80	qfq	102,525,655	296,680,786	-8.20%
2025-04-02	3.06	3.07	2.96	3.05	3.05	qfq	50,938,502	153,492,079	-0.65%
2025-04-01	3.00	3.08	2.96	3.07	3.07	qfq	50,291,767	151,941,379	2.33%
2025-03-31	3.07	3.08	2.97	3.00	3.00	qfq	41,607,503	125,486,621	-2.60%
2025-03-28	3.09	3.11	3.05	3.08	3.08	qfq	23,834,933	73,361,701	-0.32%
2025-03-27	3.09	3.11	3.05	3.09	3.09	qfq	20,089,100	61,919,213	0.00%
2025-03-26	3.11	3.13	3.07	3.09	3.09	qfq	25,216,909	78,015,744	-0.64%
2025-03-25	3.12	3.17	3.09	3.11	3.11	qfq	27,725,800	86,543,634	0.65%
2025-03-24	3.15	3.18	3.05	3.09	3.09	qfq	43,968,600	136,301,230	-2.22%
2025-03-21	3.19	3.23	3.15	3.16	3.16	qfq	35,222,303	112,296,361	-1.25%
2025-03-20	3.25	3.28	3.19	3.20	3.20	qfq	40,248,803	129,756,800	-1.84%
2025-03-19	3.23	3.27	3.20	3.26	3.26	qfq	42,418,600	136,631,627	0.62%
2025-03-18	3.28	3.30	3.23	3.24	3.24	qfq	33,737,360	109,700,318	-0.92%
2025-03-17	3.32	3.34	3.25	3.27	3.27	qfq	48,497,400	158,885,066	-2.10%
2025-03-14	3.30	3.37	3.30	3.34	3.34	qfq	50,740,303	169,281,252	0.00%
2025-03-13	3.41	3.44	3.28	3.34	3.34	qfq	83,997,100	279,220,363	-2.34%
2025-03-12	3.44	3.51	3.41	3.42	3.42	qfq	79,382,463	275,437,738	-0.58%
2025-03-11	3.42	3.47	3.36	3.44	3.44	qfq	77,395,015	264,481,463	-0.29%
2025-03-10	3.50	3.52	3.37	3.45	3.45	qfq	88,489,203	303,677,564	0.29%
2025-03-07	3.27	3.48	3.26	3.44	3.44	qfq	131,301,583	444,459,695	5.20%
2025-03-06	3.21	3.33	3.20	3.27	3.27	qfq	81,501,266	265,904,671	1.55%
2025-03-05	3.11	3.28	3.08	3.22	3.22	qfq	89,701,806	286,107,917	3.87%
2025-03-04	3.12	3.20	3.05	3.10	3.10	qfq	47,891,603	148,326,848	-1.27%
2025-03-03	3.11	3.17	3.06	3.14	3.14	qfq	62,697,800	195,202,831	0.96%
2025-02-28	3.11	3.24	3.10	3.11	3.11	qfq	88,238,203	279,387,385	0.00%
2025-02-27	3.12	3.16	3.07	3.11	3.11	qfq	50,580,300	157,193,085	0.00%
2025-02-26	3.08	3.16	3.07	3.11	3.11	qfq	53,682,758	167,331,492	1.30%
2025-02-25	3.01	3.17	3.00	3.07	3.07	qfq	88,967,906	275,396,374	1.66%
2025-02-24	3.12	3.14	3.00	3.02	3.02	qfq	101,749,802	311,960,240	-3.82%
2025-02-21	2.98	3.29	2.98	3.14	3.14	qfq	163,564,508	520,956,523	4.67%
2025-02-20	3.10	3.12	2.96	3.00	3.00	qfq	101,001,756	303,651,565	-1.64%
2025-02-19	3.00	3.14	2.96	3.05	3.05	qfq	227,470,250	696,491,842	1.67%
2025-02-18	2.75	3.00	2.74	3.00	3.00	qfq	176,143,511	515,968,766	9.89%
2025-02-17	2.71	2.73	2.68	2.73	2.73	qfq	49,239,297	133,199,162	0.74%
2025-02-14	2.72	2.76	2.71	2.71	2.71	qfq	48,424,164	132,335,513	-0.37%
2025-02-13	2.76	2.80	2.71	2.72	2.72	qfq	101,210,265	277,296,787	-4.90%
2025-02-12	2.95	2.95	2.83	2.86	2.86	qfq	198,457,639	576,509,143	6.72%
2025-02-11	2.67	2.71	2.64	2.68	2.68	qfq	53,509,935	143,214,859	1.13%
2025-02-10	2.50	2.69	2.49	2.65	2.65	qfq	74,763,312	195,066,805	7.72%
2025-02-07	2.40	2.48	2.40	2.46	2.46	qfq	30,896,706	75,797,129	2.07%
2025-02-06	2.42	2.42	2.37	2.41	2.41	qfq	25,695,703	61,590,554	-0.41%
2025-02-05	2.40	2.43	2.35	2.42	2.42	qfq	39,520,511	94,293,301	-2.42%
2025-01-27	2.48	2.53	2.48	2.48	2.48	qfq	18,628,594	46,618,715	0.00%
2025-01-24	2.46	2.48	2.45	2.48	2.48	qfq	16,000,900	39,418,576	0.40%
2025-01-23	2.48	2.53	2.46	2.47	2.47	qfq	21,052,000	52,424,140	0.41%
2025-01-22	2.46	2.47	2.43	2.46	2.46	qfq	16,722,800	40,966,914	-0.40%
2025-01-21	2.50	2.52	2.44	2.47	2.47	qfq	21,248,300	52,372,884	-1.20%
2025-01-20	2.48	2.52	2.44	2.50	2.50	qfq	25,472,900	63,345,073	1.21%
2025-01-17	2.45	2.48	2.42	2.47	2.47	qfq	19,796,800	48,510,961	0.41%
2025-01-16	2.46	2.51	2.44	2.46	2.46	qfq	21,797,400	53,991,123	0.00%
2025-01-15	2.48	2.49	2.44	2.46	2.46	qfq	21,874,104	53,758,915	-1.20%
2025-01-14	2.42	2.49	2.42	2.49	2.49	qfq	31,915,700	78,379,669	2.89%
2025-01-13	2.39	2.42	2.35	2.42	2.42	qfq	19,493,100	46,675,262	0.41%
2025-01-10	2.47	2.49	2.41	2.41	2.41	qfq	30,722,000	74,981,390	-2.82%
2025-01-09	2.52	2.52	2.48	2.48	2.48	qfq	22,756,100	56,813,829	-1.98%
2025-01-08	2.55	2.56	2.47	2.53	2.53	qfq	25,411,206	63,899,145	-1.17%
2025-01-07	2.50	2.57	2.48	2.56	2.56	qfq	28,569,620	71,901,525	1.59%
2025-01-06	2.52	2.55	2.48	2.52	2.52	qfq	29,036,523	73,285,314	0.00%
2025-01-03	2.59	2.59	2.50	2.52	2.52	qfq	30,602,109	77,829,573	-2.33%
2025-01-02	2.63	2.67	2.51	2.58	2.58	qfq	37,960,600	99,125,711	-1.53%
2024-12-31	2.69	2.73	2.62	2.62	2.62	qfq	31,999,400	85,118,915	-2.96%
2024-12-30	2.75	2.76	2.67	2.70	2.70	qfq	35,834,708	96,373,680	-1.82%
2024-12-27	2.73	2.78	2.70	2.75	2.75	qfq	29,247,134	80,749,702	1.10%
2024-12-26	2.72	2.75	2.71	2.72	2.72	qfq	23,941,300	65,371,847	0.00%
2024-12-25	2.80	2.82	2.67	2.72	2.72	qfq	49,251,112	134,126,500	-3.20%
2024-12-24	2.73	2.87	2.72	2.81	2.81	qfq	60,616,800	169,389,353	3.31%
2024-12-23	2.87	2.90	2.72	2.72	2.72	qfq	64,092,600	177,869,957	-5.56%
2024-12-20	2.85	3.05	2.84	2.88	2.88	qfq	89,590,860	261,937,324	2.49%
2024-12-19	2.77	2.83	2.72	2.81	2.81	qfq	42,081,503	116,414,099	0.72%
2024-12-18	2.82	2.85	2.78	2.79	2.79	qfq	38,848,900	109,259,543	-0.71%
2024-12-17	2.95	2.96	2.80	2.81	2.81	qfq	65,601,064	187,126,660	-4.75%
2024-12-16	2.96	2.99	2.93	2.95	2.95	qfq	49,646,881	146,869,786	-0.34%
2024-12-13	3.03	3.04	2.95	2.96	2.96	qfq	54,438,500	162,504,493	-3.27%
2024-12-12	3.03	3.07	3.00	3.06	3.06	qfq	66,685,362	202,477,156	1.66%
2024-12-11	2.89	3.09	2.88	3.01	3.01	qfq	82,447,191	247,944,498	3.44%
2024-12-10	3.03	3.06	2.89	2.91	2.91	qfq	65,850,700	194,505,918	-1.36%
2024-12-09	3.00	3.02	2.90	2.95	2.95	qfq	76,657,500	226,764,633	-1.34%
2024-12-06	2.82	3.04	2.81	2.99	2.99	qfq	137,322,846	404,032,821	6.03%
2024-12-05	2.77	2.84	2.76	2.82	2.82	qfq	38,545,394	107,997,243	1.44%
2024-12-04	2.84	2.84	2.76	2.78	2.78	qfq	35,216,100	98,486,830	-2.11%
2024-12-03	2.86	2.86	2.79	2.84	2.84	qfq	34,765,300	98,138,586	0.00%
2024-12-02	2.73	2.87	2.72	2.84	2.84	qfq	57,162,958	161,383,350	4.03%
2024-11-29	2.72	2.74	2.67	2.73	2.73	qfq	31,932,400	86,565,032	0.00%
2024-11-28	2.66	2.76	2.64	2.73	2.73	qfq	46,267,431	125,899,150	2.25%
2024-11-27	2.67	2.67	2.57	2.67	2.67	qfq	32,944,731	86,274,673	0.38%
2024-11-26	2.63	2.72	2.63	2.66	2.66	qfq	39,239,500	104,996,809	0.76%
2024-11-25	2.61	2.65	2.58	2.64	2.64	qfq	28,414,800	74,345,217	0.76%
2024-11-22	2.70	2.73	2.60	2.62	2.62	qfq	36,369,600	97,293,283	-3.32%
2024-11-21	2.74	2.76	2.69	2.71	2.71	qfq	25,753,100	70,081,506	-1.09%
2024-11-20	2.70	2.77	2.68	2.74	2.74	qfq	36,863,300	100,696,137	1.48%
2024-11-19	2.65	2.70	2.61	2.70	2.70	qfq	35,630,200	94,442,990	2.66%
2024-11-18	2.67	2.71	2.61	2.63	2.63	qfq	36,524,700	96,910,053	-0.75%
2024-11-15	2.70	2.74	2.64	2.65	2.65	qfq	38,878,400	104,888,730	-2.57%
2024-11-14	2.82	2.83	2.71	2.72	2.72	qfq	42,828,903	117,910,091	-3.55%
2024-11-13	2.84	2.88	2.78	2.82	2.82	qfq	53,742,503	151,619,743	-2.08%
2024-11-12	2.88	2.96	2.84	2.88	2.88	qfq	56,956,000	165,336,315	-0.35%
2024-11-11	2.91	2.94	2.84	2.89	2.89	qfq	62,263,038	179,237,301	-1.37%
2024-11-08	2.98	3.01	2.91	2.93	2.93	qfq	63,528,305	187,098,376	-1.35%
2024-11-07	2.85	2.99	2.82	2.97	2.97	qfq	89,204,317	261,545,299	3.85%
2024-11-06	2.87	2.90	2.79	2.86	2.86	qfq	80,421,373	228,696,232	-1.04%
2024-11-05	2.78	2.90	2.77	2.89	2.89	qfq	98,598,903	280,905,456	4.71%
2024-11-04	2.74	2.78	2.72	2.76	2.76	qfq	48,840,961	134,355,944	1.10%
2024-11-01	2.72	2.82	2.69	2.73	2.73	qfq	93,439,040	257,571,728	0.00%
2024-10-31	2.67	2.76	2.66	2.73	2.73	qfq	63,396,806	172,822,983	1.49%
2024-10-30	2.67	2.72	2.65	2.69	2.69	qfq	49,276,800	132,481,213	0.75%
2024-10-29	2.72	2.74	2.62	2.67	2.67	qfq	68,711,806	183,663,914	-1.48%
2024-10-28	2.58	2.71	2.56	2.71	2.71	qfq	60,943,106	162,431,594	3.44%
2024-10-25	2.59	2.66	2.58	2.62	2.62	qfq	53,903,006	141,036,320	1.16%
2024-10-24	2.56	2.63	2.54	2.59	2.59	qfq	44,056,706	114,047,186	1.17%
2024-10-23	2.56	2.59	2.54	2.56	2.56	qfq	51,551,303	132,315,145	-0.39%
2024-10-22	2.54	2.59	2.53	2.57	2.57	qfq	38,222,833	97,934,918	0.39%
2024-10-21	2.57	2.59	2.53	2.56	2.56	qfq	44,236,000	113,223,910	-1.54%
2024-10-18	2.57	2.62	2.52	2.60	2.60	qfq	64,901,906	167,412,293	1.17%
2024-10-17	2.46	2.63	2.42	2.57	2.57	qfq	75,236,600	191,006,223	4.90%
2024-10-16	2.40	2.46	2.40	2.45	2.45	qfq	26,588,700	64,600,138	0.41%
2024-10-15	2.47	2.49	2.43	2.44	2.44	qfq	30,054,700	73,862,530	-1.61%
2024-10-14	2.45	2.50	2.41	2.48	2.48	qfq	29,593,700	72,859,160	0.81%
2024-10-11	2.56	2.56	2.43	2.46	2.46	qfq	34,215,203	85,005,021	-3.91%
2024-10-10	2.55	2.62	2.51	2.56	2.56	qfq	45,564,800	117,422,738	0.39%
2024-10-09	2.77	2.77	2.54	2.55	2.55	qfq	80,779,906	212,849,669	-9.57%
2024-10-08	2.97	2.97	2.68	2.82	2.82	qfq	107,356,313	302,405,715	4.44%
2024-09-30	2.58	2.74	2.55	2.70	2.70	qfq	85,986,110	227,391,194	7.57%
2024-09-27	2.48	2.57	2.45	2.51	2.51	qfq	57,106,903	142,552,973	2.87%
2024-09-26	2.36	2.45	2.36	2.44	2.44	qfq	27,532,900	66,102,242	2.52%
2024-09-25	2.36	2.44	2.36	2.38	2.38	qfq	32,160,500	77,252,061	0.85%
2024-09-24	2.26	2.37	2.26	2.36	2.36	qfq	32,026,200	74,394,798	4.89%
2024-09-23	2.26	2.27	2.22	2.25	2.25	qfq	13,750,700	30,854,873	0.00%
2024-09-20	2.30	2.31	2.24	2.25	2.25	qfq	17,211,437	38,852,461	-2.60%
2024-09-19	2.24	2.33	2.23	2.31	2.31	qfq	25,274,400	57,857,968	3.59%
2024-09-18	2.28	2.30	2.23	2.23	2.23	qfq	18,825,303	42,483,068	-2.62%
2024-09-13	2.33	2.35	2.29	2.29	2.29	qfq	18,814,900	43,501,990	-1.72%
2024-09-12	2.33	2.37	2.32	2.33	2.33	qfq	15,442,800	36,191,942	0.00%
2024-09-11	2.36	2.37	2.32	2.33	2.33	qfq	13,230,300	31,028,506	-1.27%
2024-09-10	2.36	2.39	2.33	2.36	2.36	qfq	11,922,400	28,096,393	-0.42%
2024-09-09	2.36	2.40	2.33	2.37	2.37	qfq	14,723,000	34,843,495	0.42%
2024-09-06	2.40	2.41	2.36	2.36	2.36	qfq	14,798,300	35,220,430	-1.67%
2024-09-05	2.39	2.42	2.37	2.40	2.40	qfq	15,782,900	37,927,485	0.84%
2024-09-04	2.38	2.41	2.37	2.38	2.38	qfq	16,699,400	39,866,016	-1.24%
2024-09-03	2.41	2.44	2.39	2.41	2.41	qfq	19,248,200	46,382,835	-0.41%
2024-09-02	2.46	2.49	2.41	2.42	2.42	qfq	20,731,500	50,699,014	-1.63%
2024-08-30	2.44	2.52	2.41	2.46	2.46	qfq	33,649,600	83,230,775	0.00%
2024-08-29	2.46	2.51	2.42	2.46	2.46	qfq	35,112,100	86,389,458	-1.20%
2024-08-28	2.47	2.52	2.41	2.49	2.49	qfq	33,048,200	81,412,524	1.22%
2024-08-27	2.54	2.57	2.45	2.46	2.46	qfq	33,049,400	82,461,462	-3.91%
2024-08-26	2.53	2.60	2.49	2.56	2.56	qfq	30,894,900	78,997,807	0.39%
2024-08-23	2.62	2.65	2.53	2.55	2.55	qfq	44,160,003	113,552,821	-3.41%
2024-08-22	2.80	2.83	2.64	2.64	2.64	qfq	53,951,600	145,335,710	-4.00%
2024-08-21	2.77	2.84	2.72	2.75	2.75	qfq	48,198,800	133,556,911	-1.79%
2024-08-20	2.84	2.92	2.78	2.80	2.80	qfq	70,998,200	203,053,303	-1.41%
2024-08-19	2.75	2.93	2.71	2.84	2.84	qfq	82,778,700	232,153,580	0.71%
2024-08-16	2.70	2.88	2.70	2.82	2.82	qfq	76,801,868	215,677,463	2.55%
2024-08-15	2.66	2.79	2.63	2.75	2.75	qfq	70,326,962	191,423,133	3.38%
2024-08-14	2.77	2.81	2.64	2.66	2.66	qfq	72,016,401	194,319,701	-3.62%
2024-08-13	2.83	2.90	2.71	2.76	2.76	qfq	124,144,311	344,743,939	-5.15%
2024-08-12	3.23	3.27	2.91	2.91	2.91	qfq	168,572,300	504,189,720	-9.91%
2024-08-09	3.39	3.39	3.06	3.23	3.23	qfq	295,413,016	959,551,561	4.87%
2024-08-08	3.08	3.08	3.08	3.08	3.08	qfq	44,032,157	135,619,044	10.00%
2024-08-07	2.69	2.84	2.66	2.80	2.80	qfq	80,152,903	221,499,280	2.56%
2024-08-06	2.73	2.83	2.67	2.73	2.73	qfq	74,530,100	203,674,003	2.25%
2024-08-05	2.95	2.99	2.67	2.67	2.67	qfq	138,206,328	389,292,759	-5.65%
2024-08-02	2.62	2.88	2.60	2.83	2.83	qfq	163,870,102	459,352,959	8.02%
2024-08-01	2.60	2.71	2.60	2.62	2.62	qfq	64,404,003	170,565,051	1.95%
2024-07-31	2.44	2.62	2.41	2.57	2.57	qfq	42,438,510	107,686,102	4.05%
2024-07-30	2.58	2.68	2.45	2.47	2.47	qfq	29,379,875	73,489,138	0.82%
2024-07-29	2.46	2.47	2.42	2.45	2.45	qfq	10,761,407	26,273,673	-0.41%
2024-07-26	2.43	2.50	2.43	2.46	2.46	qfq	13,841,200	34,134,317	1.65%
2024-07-25	2.45	2.46	2.40	2.42	2.42	qfq	16,421,900	39,738,940	-1.63%
2024-07-24	2.46	2.51	2.44	2.46	2.46	qfq	18,129,300	44,763,732	-0.40%
2024-07-23	2.52	2.57	2.47	2.47	2.47	qfq	19,661,100	49,625,530	-1.98%
2024-07-22	2.55	2.57	2.50	2.52	2.52	qfq	25,363,646	64,312,159	-1.95%
2024-07-19	2.57	2.61	2.47	2.57	2.57	qfq	46,766,130	119,887,554	3.63%
2024-07-18	2.38	2.51	2.36	2.48	2.48	qfq	33,427,303	81,823,621	3.33%
2024-07-17	2.40	2.44	2.39	2.40	2.40	qfq	11,379,600	27,399,989	0.42%
2024-07-16	2.42	2.42	2.38	2.39	2.39	qfq	9,667,000	23,115,545	-1.24%
2024-07-15	2.40	2.44	2.37	2.42	2.42	qfq	14,595,800	35,082,172	-0.41%
2024-07-12	2.41	2.44	2.40	2.43	2.43	qfq	14,617,400	35,406,128	0.83%
2024-07-11	2.40	2.44	2.36	2.41	2.41	qfq	19,633,400	47,083,948	2.55%
2024-07-10	2.39	2.40	2.35	2.35	2.35	qfq	20,674,400	48,918,639	-3.29%
2024-07-09	2.35	2.48	2.33	2.43	2.43	qfq	28,359,130	68,200,828	2.97%
2024-07-08	2.51	2.52	2.34	2.36	2.36	qfq	32,838,018	78,770,164	-4.84%
2024-07-05	2.46	2.50	2.42	2.48	2.48	qfq	24,788,800	61,028,051	0.40%
2024-07-04	2.57	2.60	2.45	2.47	2.47	qfq	43,494,500	108,958,521	-3.89%
2024-07-03	2.57	2.66	2.54	2.57	2.57	qfq	76,592,623	199,335,227	-2.28%
2024-07-02	2.42	2.63	2.42	2.63	2.63	qfq	89,653,617	231,663,382	10.04%
2024-07-01	2.33	2.41	2.30	2.39	2.39	qfq	12,609,128	29,762,904	2.58%
2024-06-28	2.35	2.38	2.32	2.33	2.33	qfq	8,805,200	20,719,005	-0.85%
2024-06-27	2.40	2.40	2.34	2.35	2.35	qfq	8,641,500	20,480,804	-2.49%
2024-06-26	2.38	2.41	2.35	2.41	2.41	qfq	9,755,653	23,241,987	0.00%
2024-06-25	2.39	2.46	2.35	2.41	2.41	qfq	14,128,069	34,024,470	2.12%
2024-06-24	2.42	2.43	2.34	2.36	2.36	qfq	12,342,800	29,375,295	-2.88%
2024-06-21	2.40	2.47	2.39	2.43	2.43	qfq	8,801,403	21,461,017	0.83%
2024-06-20	2.44	2.47	2.40	2.41	2.41	qfq	8,183,200	19,858,407	-1.63%
2024-06-19	2.49	2.50	2.44	2.45	2.45	qfq	6,447,800	15,881,212	-1.61%
2024-06-18	2.47	2.50	2.46	2.49	2.49	qfq	8,865,600	21,951,029	0.40%
2024-06-17	2.45	2.53	2.42	2.48	2.48	qfq	16,122,112	39,854,218	1.22%
2024-06-14	2.35	2.50	2.34	2.45	2.45	qfq	20,797,955	50,387,737	4.26%
2024-06-13	2.36	2.38	2.33	2.35	2.35	qfq	9,894,868	23,212,097	-0.84%
2024-06-12	2.34	2.38	2.34	2.37	2.37	qfq	9,105,900	21,533,540	0.85%
2024-06-11	2.35	2.38	2.33	2.35	2.35	qfq	9,626,722	22,657,583	-0.84%
2024-06-07	2.32	2.38	2.31	2.37	2.37	qfq	17,593,631	41,337,891	3.04%
2024-06-06	2.39	2.43	2.30	2.30	2.30	qfq	21,848,950	51,162,705	-3.77%
2024-06-05	2.51	2.51	2.38	2.39	2.39	qfq	18,907,700	46,003,089	-5.16%
2024-06-04	2.52	2.54	2.48	2.52	2.52	qfq	8,805,900	22,144,659	0.40%
2024-06-03	2.58	2.59	2.50	2.51	2.51	qfq	15,097,230	38,194,742	-3.09%
2024-05-31	2.59	2.60	2.58	2.59	2.59	qfq	6,899,000	17,864,596	0.39%
2024-05-30	2.61	2.64	2.57	2.58	2.58	qfq	13,216,260	34,340,037	-1.90%
2024-05-29	2.65	2.68	2.61	2.63	2.63	qfq	13,598,200	35,851,689	-1.13%
2024-05-28	2.70	2.72	2.65	2.66	2.66	qfq	13,079,100	35,033,417	-2.21%
2024-05-27	2.70	2.73	2.60	2.72	2.72	qfq	28,478,100	75,948,080	1.49%
2024-05-24	2.70	2.75	2.66	2.68	2.68	qfq	21,850,700	58,862,497	-0.74%
2024-05-23	2.67	2.75	2.65	2.70	2.70	qfq	32,543,900	87,737,295	0.37%
2024-05-22	2.64	2.72	2.63	2.69	2.69	qfq	39,034,409	104,767,697	2.67%
2024-05-21	2.63	2.63	2.56	2.62	2.62	qfq	17,172,800	44,444,522	-0.76%
2024-05-20	2.59	2.67	2.59	2.64	2.64	qfq	20,736,900	54,751,297	2.33%
2024-05-17	2.60	2.60	2.55	2.58	2.58	qfq	16,433,403	42,305,002	-1.15%
2024-05-16	2.63	2.65	2.59	2.61	2.61	qfq	17,232,400	45,000,021	-0.38%
2024-05-15	2.62	2.68	2.61	2.62	2.62	qfq	14,099,800	37,149,016	0.00%
2024-05-14	2.64	2.67	2.61	2.62	2.62	qfq	17,907,728	47,202,412	-0.38%
2024-05-13	2.70	2.72	2.61	2.63	2.63	qfq	32,134,700	85,184,006	-3.66%
2024-05-10	2.76	2.87	2.73	2.73	2.73	qfq	39,650,400	110,640,815	-0.36%
2024-05-09	2.74	2.78	2.73	2.74	2.74	qfq	22,836,103	62,820,670	-0.36%
2024-05-08	2.76	2.82	2.72	2.75	2.75	qfq	29,563,700	81,397,936	-1.43%
2024-05-07	2.80	2.82	2.71	2.79	2.79	qfq	44,080,303	121,681,361	-0.36%
2024-05-06	2.62	2.85	2.60	2.80	2.80	qfq	71,998,394	198,157,046	6.06%
2024-04-30	2.58	2.66	2.57	2.64	2.64	qfq	33,628,130	88,261,350	1.15%
2024-04-29	2.60	2.64	2.54	2.61	2.61	qfq	35,028,042	90,852,134	3.57%
2024-04-26	2.53	2.56	2.50	2.52	2.52	qfq	25,638,206	64,764,209	-1.56%
2024-04-25	2.55	2.59	2.52	2.56	2.56	qfq	19,354,700	49,529,063	0.39%
2024-04-24	2.54	2.56	2.50	2.55	2.55	qfq	22,079,600	55,959,001	0.79%
2024-04-23	2.60	2.65	2.52	2.53	2.53	qfq	35,482,220	91,249,335	-1.17%
2024-04-22	2.71	2.75	2.55	2.56	2.56	qfq	94,569,826	248,648,684	-5.88%
2024-04-19	2.40	2.74	2.37	2.72	2.72	qfq	122,074,629	328,717,389	9.24%
2024-04-18	2.55	2.56	2.45	2.49	2.49	qfq	33,633,720	83,807,824	-3.11%
2024-04-17	2.49	2.59	2.49	2.57	2.57	qfq	30,797,420	78,649,649	3.63%
2024-04-16	2.58	2.64	2.44	2.48	2.48	qfq	47,303,643	119,855,973	-4.62%
2024-04-15	2.73	2.77	2.58	2.60	2.60	qfq	99,788,836	265,946,548	-7.80%
2024-04-12	2.56	2.82	2.51	2.82	2.82	qfq	90,390,509	246,078,450	10.16%
2024-04-11	2.49	2.66	2.45	2.56	2.56	qfq	44,501,953	114,026,815	1.19%
2024-04-10	2.50	2.60	2.46	2.53	2.53	qfq	37,200,690	94,490,865	1.20%
2024-04-09	2.51	2.53	2.46	2.50	2.50	qfq	37,540,006	93,558,672	-3.10%
2024-04-08	2.48	2.69	2.46	2.58	2.58	qfq	75,148,795	193,253,439	3.20%
2024-04-03	2.60	2.67	2.48	2.50	2.50	qfq	86,394,321	220,232,549	-0.79%
2024-04-02	2.35	2.52	2.35	2.52	2.52	qfq	30,224,838	75,358,365	10.04%
2024-04-01	2.25	2.29	2.25	2.29	2.29	qfq	12,582,612	28,632,162	1.78%
2024-03-29	2.23	2.26	2.22	2.25	2.25	qfq	10,236,302	22,917,668	0.90%
2024-03-28	2.20	2.25	2.18	2.23	2.23	qfq	13,090,403	29,026,305	1.36%
2024-03-27	2.25	2.26	2.20	2.20	2.20	qfq	12,399,600	27,583,878	-2.22%
2024-03-26	2.23	2.27	2.20	2.25	2.25	qfq	16,079,700	35,932,990	0.00%
2024-03-25	2.32	2.32	2.23	2.25	2.25	qfq	15,473,606	35,460,972	-3.43%
2024-03-22	2.37	2.37	2.32	2.33	2.33	qfq	15,496,933	36,220,639	-1.69%
2024-03-21	2.37	2.40	2.35	2.37	2.37	qfq	16,753,483	39,829,869	0.00%
2024-03-20	2.35	2.37	2.33	2.37	2.37	qfq	13,788,903	32,446,392	1.28%
2024-03-19	2.39	2.39	2.33	2.34	2.34	qfq	18,240,955	42,992,606	-2.09%
2024-03-18	2.39	2.40	2.33	2.39	2.39	qfq	25,349,000	59,824,938	0.84%
2024-03-15	2.31	2.38	2.31	2.37	2.37	qfq	26,996,903	63,399,436	1.28%
2024-03-14	2.30	2.45	2.29	2.34	2.34	qfq	39,244,812	92,190,094	2.63%
2024-03-13	2.31	2.32	2.26	2.28	2.28	qfq	12,755,200	29,103,730	-1.30%
2024-03-12	2.26	2.32	2.26	2.31	2.31	qfq	19,998,912	45,961,020	2.21%
2024-03-11	2.24	2.26	2.22	2.26	2.26	qfq	12,533,805	28,098,000	0.89%
2024-03-08	2.28	2.29	2.22	2.24	2.24	qfq	20,067,300	45,083,158	-2.18%
2024-03-07	2.22	2.37	2.21	2.29	2.29	qfq	37,450,500	86,073,093	3.62%
2024-03-06	2.20	2.24	2.18	2.21	2.21	qfq	12,675,903	28,050,594	-0.45%
2024-03-05	2.25	2.26	2.20	2.22	2.22	qfq	15,057,403	33,507,195	-1.77%
2024-03-04	2.29	2.30	2.24	2.26	2.26	qfq	13,461,300	30,483,160	-0.88%
2024-03-01	2.28	2.32	2.26	2.28	2.28	qfq	12,906,603	29,429,936	-0.44%
2024-02-29	2.21	2.29	2.21	2.29	2.29	qfq	19,920,100	45,168,191	2.23%
2024-02-28	2.33	2.45	2.23	2.24	2.24	qfq	35,064,600	82,469,240	-3.86%
2024-02-27	2.29	2.34	2.27	2.33	2.33	qfq	15,358,300	35,453,915	1.75%
2024-02-26	2.27	2.34	2.25	2.29	2.29	qfq	21,484,309	49,275,362	0.88%
2024-02-23	2.25	2.27	2.23	2.27	2.27	qfq	18,069,200	40,543,447	0.89%
2024-02-22	2.23	2.28	2.22	2.25	2.25	qfq	14,694,606	32,965,518	0.90%
2024-02-21	2.19	2.27	2.17	2.23	2.23	qfq	22,006,609	49,131,077	0.90%
2024-02-20	2.19	2.21	2.15	2.21	2.21	qfq	16,027,356	35,140,507	0.91%
2024-02-19	2.16	2.21	2.13	2.19	2.19	qfq	25,941,560	56,441,905	2.82%
2024-02-08	1.98	2.14	1.93	2.13	2.13	qfq	34,277,763	69,741,309	8.67%
2024-02-07	2.03	2.05	1.93	1.96	1.96	qfq	33,445,700	66,724,150	-4.39%
2024-02-06	1.93	2.09	1.88	2.05	2.05	qfq	28,989,509	57,330,428	6.22%
2024-02-05	2.09	2.10	1.92	1.93	1.93	qfq	30,417,400	60,353,536	-8.10%
2024-02-02	2.21	2.25	2.04	2.10	2.10	qfq	25,684,900	54,995,374	-5.41%
2024-02-01	2.23	2.28	2.19	2.22	2.22	qfq	12,999,928	28,997,110	-0.89%
2024-01-31	2.31	2.34	2.23	2.24	2.24	qfq	14,941,918	34,090,622	-3.86%
2024-01-30	2.37	2.41	2.33	2.33	2.33	qfq	11,293,300	26,800,072	-2.51%
2024-01-29	2.49	2.50	2.38	2.39	2.39	qfq	15,448,403	37,445,105	-3.63%
2024-01-26	2.44	2.53	2.43	2.48	2.48	qfq	19,653,900	48,883,690	1.64%
2024-01-25	2.37	2.45	2.35	2.44	2.44	qfq	16,484,879	39,687,658	2.95%
2024-01-24	2.34	2.38	2.28	2.37	2.37	qfq	15,350,236	35,889,828	1.72%
2024-01-23	2.31	2.35	2.27	2.33	2.33	qfq	15,205,744	35,120,102	0.87%
2024-01-22	2.40	2.42	2.30	2.31	2.31	qfq	19,164,706	45,250,323	-3.35%
2024-01-19	2.39	2.45	2.37	2.39	2.39	qfq	13,633,495	32,863,319	0.00%
2024-01-18	2.40	2.42	2.31	2.39	2.39	qfq	28,990,404	68,265,152	-1.24%
2024-01-17	2.49	2.50	2.41	2.42	2.42	qfq	15,403,600	37,765,907	-3.20%
2024-01-16	2.54	2.55	2.47	2.50	2.50	qfq	15,168,662	37,929,640	-1.96%
2024-01-15	2.55	2.58	2.53	2.55	2.55	qfq	7,385,337	18,865,126	-0.39%
2024-01-12	2.60	2.63	2.55	2.56	2.56	qfq	13,645,403	35,300,091	-1.92%
2024-01-11	2.58	2.63	2.57	2.61	2.61	qfq	7,637,003	19,860,877	1.16%
2024-01-10	2.59	2.62	2.55	2.58	2.58	qfq	9,025,103	23,341,583	-0.77%
2024-01-09	2.62	2.63	2.58	2.60	2.60	qfq	9,417,003	24,548,687	-0.76%
2024-01-08	2.66	2.66	2.61	2.62	2.62	qfq	6,830,300	17,968,467	-1.50%
2024-01-05	2.70	2.71	2.64	2.66	2.66	qfq	6,300,200	16,878,625	-1.48%
2024-01-04	2.72	2.73	2.69	2.70	2.70	qfq	6,165,600	16,658,906	-1.10%
2024-01-03	2.71	2.75	2.70	2.73	2.73	qfq	7,258,400	19,765,299	0.37%
2024-01-02	2.70	2.74	2.69	2.72	2.72	qfq	7,934,400	21,561,896	0.37%
2023-12-29	2.70	2.72	2.69	2.71	2.71	qfq	6,036,300	16,334,415	0.37%
2023-12-28	2.67	2.71	2.65	2.70	2.70	qfq	7,855,800	21,172,365	1.12%
2023-12-27	2.64	2.69	2.62	2.67	2.67	qfq	8,699,000	23,015,612	1.14%
2023-12-26	2.67	2.72	2.64	2.64	2.64	qfq	8,423,600	22,555,211	-0.75%
2023-12-25	2.67	2.68	2.65	2.66	2.66	qfq	6,951,100	18,509,264	-0.37%
2023-12-22	2.73	2.73	2.63	2.67	2.67	qfq	13,149,900	35,430,328	-2.20%
2023-12-21	2.73	2.74	2.70	2.73	2.73	qfq	11,261,806	30,636,631	0.00%
2023-12-20	2.77	2.79	2.72	2.73	2.73	qfq	8,514,213	23,483,434	-1.44%
2023-12-19	2.77	2.79	2.75	2.77	2.77	qfq	10,980,300	30,394,264	0.00%
2023-12-18	2.81	2.81	2.77	2.77	2.77	qfq	9,108,707	25,379,819	-1.42%
2023-12-15	2.82	2.84	2.81	2.81	2.81	qfq	10,803,300	30,485,032	-0.35%
2023-12-14	2.86	2.88	2.82	2.82	2.82	qfq	12,066,600	34,367,847	-1.05%
2023-12-13	2.86	2.90	2.85	2.85	2.85	qfq	16,715,900	48,091,022	-0.35%
2023-12-12	2.85	2.87	2.84	2.86	2.86	qfq	9,093,706	25,939,849	0.00%
2023-12-11	2.85	2.87	2.82	2.86	2.86	qfq	12,565,100	35,721,787	0.00%
2023-12-08	2.89	2.90	2.85	2.86	2.86	qfq	17,281,756	49,596,288	-1.38%
2023-12-07	2.91	2.92	2.89	2.90	2.90	qfq	17,000,500	49,311,932	-0.34%
2023-12-06	2.94	2.97	2.91	2.91	2.91	qfq	23,180,000	68,011,464	-1.69%
2023-12-05	2.96	3.02	2.94	2.96	2.96	qfq	42,756,600	126,679,331	-2.31%
2023-12-04	2.90	3.17	2.89	3.03	3.03	qfq	68,148,800	206,181,469	4.48%
2023-12-01	2.90	2.91	2.88	2.90	2.90	qfq	7,879,300	22,828,041	0.35%
2023-11-30	2.90	2.92	2.88	2.89	2.89	qfq	11,129,300	32,220,319	-0.69%
2023-11-29	2.93	2.98	2.90	2.91	2.91	qfq	16,991,000	49,876,967	-0.68%
2023-11-28	2.90	2.94	2.88	2.93	2.93	qfq	14,379,400	41,923,323	0.69%
2023-11-27	2.91	2.94	2.89	2.91	2.91	qfq	16,831,100	49,046,845	0.34%
2023-11-24	2.89	2.93	2.88	2.90	2.90	qfq	9,861,200	28,634,814	0.00%
2023-11-23	2.86	2.91	2.86	2.90	2.90	qfq	9,571,200	27,707,414	1.05%
2023-11-22	2.90	2.91	2.87	2.87	2.87	qfq	8,174,100	23,638,128	-1.03%
2023-11-21	2.92	2.94	2.90	2.90	2.90	qfq	11,041,054	32,174,905	-0.68%
2023-11-20	2.88	2.94	2.87	2.92	2.92	qfq	17,377,303	50,475,320	1.39%
2023-11-17	2.86	2.88	2.85	2.88	2.88	qfq	8,235,003	23,597,262	0.35%
2023-11-16	2.90	2.91	2.87	2.87	2.87	qfq	11,199,700	32,238,003	-1.37%
2023-11-15	2.90	2.92	2.89	2.91	2.91	qfq	10,617,806	30,800,557	0.69%
2023-11-14	2.90	2.91	2.88	2.89	2.89	qfq	6,979,706	20,186,759	-0.34%
2023-11-13	2.91	2.92	2.88	2.90	2.90	qfq	12,249,700	35,438,448	-0.68%
2023-11-10	2.87	2.92	2.86	2.92	2.92	qfq	9,920,783	28,720,704	1.04%
2023-11-09	2.91	2.93	2.88	2.89	2.89	qfq	15,658,100	45,451,605	-1.70%
2023-11-08	2.86	3.04	2.86	2.94	2.94	qfq	32,975,200	97,034,231	2.80%
2023-11-07	2.88	2.89	2.85	2.86	2.86	qfq	12,058,003	34,488,250	-0.69%
2023-11-06	2.86	2.89	2.86	2.88	2.88	qfq	18,117,600	52,125,985	0.70%
2023-11-03	2.85	2.88	2.85	2.86	2.86	qfq	10,891,600	31,173,467	-0.35%
2023-11-02	2.88	2.90	2.85	2.87	2.87	qfq	14,331,103	41,097,268	-0.35%
2023-11-01	2.87	2.88	2.84	2.88	2.88	qfq	13,119,200	37,547,441	0.35%
2023-10-31	2.89	2.93	2.86	2.87	2.87	qfq	16,586,803	48,003,533	-0.35%
2023-10-30	2.84	2.90	2.82	2.88	2.88	qfq	16,340,379	46,954,121	0.35%
2023-10-27	2.86	2.88	2.75	2.87	2.87	qfq	26,605,303	75,222,907	-0.69%
2023-10-26	2.90	2.90	2.85	2.89	2.89	qfq	13,847,448	39,835,725	-0.69%
2023-10-25	2.90	2.93	2.89	2.91	2.91	qfq	10,508,900	30,621,542	0.34%
2023-10-24	2.90	2.90	2.87	2.90	2.90	qfq	12,919,024	37,294,777	0.69%
2023-10-23	2.94	2.94	2.87	2.88	2.88	qfq	22,536,976	65,352,120	-1.71%
2023-10-20	2.94	2.97	2.93	2.93	2.93	qfq	7,000,336	20,643,370	-0.34%
2023-10-19	2.96	2.99	2.91	2.94	2.94	qfq	12,311,400	36,356,782	-1.01%
2023-10-18	3.02	3.03	2.97	2.97	2.97	qfq	12,159,400	36,371,140	-1.98%
2023-10-17	3.05	3.05	3.01	3.03	3.03	qfq	9,852,400	29,810,812	-0.66%
2023-10-16	3.06	3.08	3.03	3.05	3.05	qfq	10,344,100	31,505,643	0.00%
2023-10-13	3.07	3.12	3.05	3.05	3.05	qfq	14,499,000	44,573,971	-1.29%
2023-10-12	3.04	3.16	3.04	3.09	3.09	qfq	24,434,400	75,686,580	1.64%
2023-10-11	3.05	3.09	3.03	3.04	3.04	qfq	13,870,307	42,450,394	-0.33%
2023-10-10	3.05	3.06	3.02	3.05	3.05	qfq	10,508,806	31,964,133	0.33%
2023-10-09	3.06	3.07	3.03	3.04	3.04	qfq	9,870,707	30,061,952	-0.98%
2023-09-28	3.05	3.08	3.04	3.07	3.07	qfq	11,646,700	35,645,922	0.33%
2023-09-27	3.04	3.09	3.03	3.06	3.06	qfq	13,842,503	42,444,356	0.66%
2023-09-26	3.11	3.11	3.04	3.04	3.04	qfq	19,834,200	60,932,011	-2.25%
2023-09-25	3.09	3.19	3.08	3.11	3.11	qfq	20,161,800	63,165,372	-0.64%
2023-09-22	3.10	3.18	3.06	3.13	3.13	qfq	23,528,900	73,046,085	0.64%
2023-09-21	3.12	3.13	3.09	3.11	3.11	qfq	17,862,400	55,578,306	-0.96%
2023-09-20	3.16	3.17	3.10	3.14	3.14	qfq	25,120,300	78,599,664	-0.95%
2023-09-19	3.20	3.28	3.13	3.17	3.17	qfq	45,676,807	145,660,802	-1.25%
2023-09-18	3.29	3.29	3.16	3.21	3.21	qfq	64,406,536	206,333,171	-2.43%
2023-09-15	3.00	3.29	2.98	3.29	3.29	qfq	74,406,613	239,141,939	10.03%
2023-09-14	3.00	3.00	2.98	2.99	2.99	qfq	14,579,106	43,587,688	-0.33%
2023-09-13	3.01	3.04	2.98	3.00	3.00	qfq	9,352,700	28,125,167	-0.66%
2023-09-12	2.99	3.06	2.98	3.02	3.02	qfq	12,848,703	38,763,605	1.00%
2023-09-11	3.01	3.01	2.98	2.99	2.99	qfq	8,465,200	25,371,015	-0.33%
2023-09-08	3.03	3.04	2.99	3.00	3.00	qfq	9,522,900	28,617,346	-1.32%
2023-09-07	3.02	3.04	3.00	3.04	3.04	qfq	8,844,400	26,718,259	0.66%
2023-09-06	3.00	3.03	2.99	3.02	3.02	qfq	6,227,400	18,759,022	0.33%
2023-09-05	3.03	3.04	3.00	3.01	3.01	qfq	7,315,800	22,046,217	-0.66%
2023-09-04	3.01	3.04	2.99	3.03	3.03	qfq	9,173,909	27,695,778	0.66%
2023-09-01	3.03	3.03	2.99	3.01	3.01	qfq	5,770,600	17,346,602	-0.33%
2023-08-31	3.03	3.04	2.99	3.02	3.02	qfq	11,434,372	34,423,334	-0.33%
2023-08-30	3.04	3.06	3.03	3.03	3.03	qfq	8,074,609	24,548,643	-0.33%
2023-08-29	2.98	3.06	2.97	3.04	3.04	qfq	15,835,603	47,888,731	1.67%
2023-08-28	3.10	3.11	2.98	2.99	2.99	qfq	18,461,600	55,952,125	-0.66%
2023-08-25	2.95	3.08	2.93	3.01	3.01	qfq	19,622,612	59,119,052	1.69%
2023-08-24	2.98	3.03	2.95	2.96	2.96	qfq	16,257,006	48,430,162	-1.00%
2023-08-23	3.10	3.10	2.97	2.99	2.99	qfq	20,677,806	62,400,720	-3.55%
2023-08-22	3.14	3.15	3.04	3.10	3.10	qfq	18,771,406	57,923,143	-1.59%
2023-08-21	3.15	3.19	3.13	3.15	3.15	qfq	10,477,503	33,162,039	-0.32%
2023-08-18	3.20	3.21	3.16	3.16	3.16	qfq	7,624,500	24,259,385	-1.25%
2023-08-17	3.18	3.20	3.17	3.20	3.20	qfq	6,616,009	21,087,475	0.31%
2023-08-16	3.23	3.24	3.18	3.19	3.19	qfq	7,246,200	23,242,315	-0.93%
2023-08-15	3.21	3.24	3.19	3.22	3.22	qfq	7,787,200	25,046,850	0.63%
2023-08-14	3.20	3.21	3.17	3.20	3.20	qfq	8,191,900	26,150,729	-0.62%
2023-08-11	3.28	3.28	3.21	3.22	3.22	qfq	9,083,800	29,469,042	-1.53%
2023-08-10	3.26	3.28	3.23	3.27	3.27	qfq	10,037,409	32,668,609	0.62%
2023-08-09	3.21	3.27	3.21	3.25	3.25	qfq	9,819,503	31,886,645	1.25%
2023-08-08	3.22	3.23	3.20	3.21	3.21	qfq	5,691,106	18,278,257	-0.31%
2023-08-07	3.24	3.25	3.21	3.22	3.22	qfq	7,551,000	24,330,633	-0.62%
2023-08-04	3.26	3.27	3.23	3.24	3.24	qfq	10,700,500	34,747,432	-0.61%
2023-08-03	3.24	3.28	3.23	3.26	3.26	qfq	6,982,000	22,728,335	0.31%
2023-08-02	3.29	3.29	3.24	3.25	3.25	qfq	7,758,600	25,272,661	-0.91%
2023-08-01	3.32	3.33	3.26	3.28	3.28	qfq	12,774,600	42,044,897	-0.91%
2023-07-31	3.24	3.37	3.23	3.31	3.31	qfq	28,401,100	94,444,083	2.16%
2023-07-28	3.21	3.25	3.20	3.24	3.24	qfq	10,050,299	32,403,730	0.62%
2023-07-27	3.19	3.25	3.18	3.22	3.22	qfq	15,833,300	50,836,906	0.94%
2023-07-26	3.19	3.20	3.17	3.19	3.19	qfq	5,298,500	16,877,786	-0.31%
2023-07-25	3.18	3.22	3.16	3.20	3.20	qfq	9,722,100	31,012,954	0.95%
2023-07-24	3.16	3.17	3.15	3.17	3.17	qfq	4,310,700	13,628,630	0.32%
2023-07-21	3.17	3.19	3.16	3.16	3.16	qfq	4,196,206	13,291,916	-0.32%
2023-07-20	3.20	3.20	3.15	3.17	3.17	qfq	9,179,600	29,124,147	-0.94%
2023-07-19	3.18	3.21	3.17	3.20	3.20	qfq	9,675,900	30,845,997	0.31%
2023-07-18	3.22	3.22	3.15	3.19	3.19	qfq	9,608,200	30,555,556	-0.31%