SECURITY DETAIL · RAW DATA

ST兴化002109.SZ

ASZSECNYSTOCK

最近收盘价2.492026-07-17

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）9,051,900

成交额（元）23,274,728

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	2.59	2.65	2.49	2.49	2.49	qfq	9,051,900	23,274,728	-4.23%
2026-07-16	2.58	2.64	2.57	2.60	2.60	qfq	5,222,450	13,589,136	0.00%
2026-07-15	2.60	2.67	2.55	2.60	2.60	qfq	6,325,830	16,539,480	0.00%
2026-07-14	2.56	2.61	2.53	2.60	2.60	qfq	5,396,050	13,897,507	3.17%
2026-07-13	2.53	2.61	2.51	2.52	2.52	qfq	6,353,600	16,186,311	-3.08%
2026-07-10	2.56	2.65	2.53	2.60	2.60	qfq	6,256,100	16,295,192	0.39%
2026-07-09	2.69	2.73	2.59	2.59	2.59	qfq	8,516,450	22,486,301	-3.36%
2026-07-08	2.66	2.70	2.61	2.68	2.68	qfq	6,339,100	16,841,771	0.37%
2026-07-07	2.69	2.75	2.58	2.67	2.67	qfq	6,965,855	18,391,930	-1.84%
2026-07-06	2.85	2.86	2.70	2.72	2.72	qfq	13,764,100	37,995,384	-2.51%
2026-07-03	2.77	2.79	2.70	2.79	2.79	qfq	15,275,675	42,252,158	4.89%
2026-07-02	2.59	2.66	2.59	2.66	2.66	qfq	4,764,847	12,608,172	5.14%
2026-07-01	2.42	2.53	2.42	2.53	2.53	qfq	6,036,200	15,135,186	4.98%
2026-06-30	2.38	2.45	2.37	2.41	2.41	qfq	7,109,052	17,195,596	0.84%
2026-06-29	2.36	2.42	2.27	2.39	2.39	qfq	9,956,300	23,492,245	0.84%
2026-06-26	2.39	2.45	2.34	2.37	2.37	qfq	7,087,330	16,906,041	-2.87%
2026-06-25	2.54	2.54	2.44	2.44	2.44	qfq	9,925,100	24,342,917	-5.06%
2026-06-24	2.51	2.60	2.50	2.57	2.57	qfq	8,785,050	22,475,570	0.78%
2026-06-23	2.45	2.58	2.45	2.55	2.55	qfq	9,340,050	23,666,003	3.24%
2026-06-22	2.49	2.50	2.39	2.47	2.47	qfq	14,028,520	34,033,959	-1.98%
2026-06-18	2.59	2.61	2.52	2.52	2.52	qfq	9,726,603	24,704,885	-3.45%
2026-06-17	2.68	2.69	2.60	2.61	2.61	qfq	7,238,820	19,033,872	-2.25%
2026-06-16	2.69	2.70	2.61	2.67	2.67	qfq	10,016,550	26,551,883	-1.48%
2026-06-15	2.76	2.82	2.69	2.71	2.71	qfq	8,369,950	22,921,237	-2.17%
2026-06-12	2.74	2.83	2.70	2.77	2.77	qfq	7,795,030	21,480,908	1.47%
2026-06-11	2.72	2.79	2.68	2.73	2.73	qfq	6,398,607	17,425,779	0.74%
2026-06-10	2.74	2.77	2.66	2.71	2.71	qfq	6,923,425	18,728,545	-1.45%
2026-06-09	2.80	2.82	2.71	2.75	2.75	qfq	8,474,895	23,223,345	-1.43%
2026-06-08	2.78	2.84	2.76	2.79	2.79	qfq	7,762,375	21,746,283	-1.06%
2026-06-05	2.84	2.88	2.81	2.82	2.82	qfq	7,827,950	22,211,180	-0.70%
2026-06-04	2.91	2.93	2.81	2.84	2.84	qfq	10,792,350	30,944,662	-3.40%
2026-06-03	3.02	3.02	2.92	2.94	2.94	qfq	11,752,700	34,779,812	-2.65%
2026-06-02	3.01	3.03	2.94	3.02	3.02	qfq	12,440,900	37,140,413	0.00%
2026-06-01	2.90	3.03	2.88	3.02	3.02	qfq	15,510,545	46,183,265	4.14%
2026-05-29	2.85	2.94	2.83	2.90	2.90	qfq	10,784,800	31,397,211	1.75%
2026-05-28	2.80	2.89	2.79	2.85	2.85	qfq	11,235,526	32,042,185	1.79%
2026-05-27	2.87	2.92	2.75	2.80	2.80	qfq	15,778,690	44,272,566	-3.11%
2026-05-26	2.95	2.95	2.87	2.89	2.89	qfq	13,448,691	39,122,089	-2.36%
2026-05-25	2.98	2.99	2.94	2.96	2.96	qfq	13,151,051	38,934,707	-1.00%
2026-05-22	2.96	3.01	2.93	2.99	2.99	qfq	12,438,900	37,018,923	2.75%
2026-05-21	3.02	3.04	2.90	2.91	2.91	qfq	18,843,750	56,240,243	-3.64%
2026-05-20	3.03	3.11	2.98	3.02	3.02	qfq	18,591,829	56,425,623	-1.31%
2026-05-19	2.97	3.08	2.96	3.06	3.06	qfq	20,505,800	62,186,928	2.34%
2026-05-18	2.99	3.00	2.93	2.99	2.99	qfq	21,418,167	63,529,575	-0.66%
2026-05-15	2.97	3.05	2.91	3.01	3.01	qfq	30,468,197	90,914,459	2.03%
2026-05-14	3.09	3.13	2.94	2.95	2.95	qfq	47,055,300	142,590,801	-3.28%
2026-05-13	3.09	3.09	2.98	3.05	3.05	qfq	83,583,197	251,839,259	-2.87%
2026-05-12	3.14	3.18	3.14	3.14	3.14	qfq	54,181,200	170,183,642	-4.85%
2026-05-11	3.30	3.30	3.30	3.30	3.30	qfq	2,082,600	6,872,580	-4.90%
2026-05-08	3.47	3.47	3.47	3.47	3.47	qfq	1,908,800	6,623,536	-4.93%
2026-05-07	3.65	3.65	3.65	3.65	3.65	qfq	300,700	1,097,555	-4.95%
2026-05-06	3.84	3.84	3.84	3.84	3.84	qfq	406,700	1,561,728	-4.95%
2026-04-29	3.92	4.06	3.88	4.04	4.04	qfq	35,069,900	140,694,122	3.06%
2026-04-28	3.84	3.94	3.83	3.92	3.92	qfq	25,321,500	98,494,021	1.29%
2026-04-27	3.90	3.90	3.73	3.87	3.87	qfq	35,924,301	136,864,588	-1.78%
2026-04-24	3.89	4.03	3.87	3.94	3.94	qfq	40,776,950	161,436,561	0.51%
2026-04-23	3.87	3.97	3.87	3.92	3.92	qfq	29,271,900	114,600,208	0.77%
2026-04-22	3.87	3.92	3.83	3.89	3.89	qfq	29,435,100	113,872,742	0.78%
2026-04-21	3.88	3.92	3.81	3.86	3.86	qfq	29,021,800	111,792,821	-1.28%
2026-04-20	3.92	3.93	3.86	3.91	3.91	qfq	26,616,811	103,724,267	0.00%
2026-04-17	3.97	4.00	3.85	3.91	3.91	qfq	35,516,170	138,678,614	-1.51%
2026-04-16	4.00	4.00	3.93	3.97	3.97	qfq	31,909,368	126,592,561	-1.00%
2026-04-15	4.15	4.17	3.98	4.01	4.01	qfq	50,680,432	203,774,647	-4.07%
2026-04-14	4.25	4.29	4.14	4.18	4.18	qfq	42,990,754	179,397,593	-2.79%
2026-04-13	4.28	4.35	4.10	4.30	4.30	qfq	63,496,133	268,753,977	3.37%
2026-04-10	4.25	4.28	4.15	4.16	4.16	qfq	41,160,879	173,086,748	-2.35%
2026-04-09	4.38	4.40	4.17	4.26	4.26	qfq	55,736,800	236,490,910	-0.93%
2026-04-08	4.21	4.33	4.20	4.30	4.30	qfq	88,149,430	376,622,230	-3.59%
2026-04-07	4.07	4.46	4.02	4.46	4.46	qfq	65,778,878	284,189,759	10.12%
2026-04-03	4.37	4.41	4.05	4.05	4.05	qfq	80,807,118	333,358,841	-10.00%
2026-04-02	4.44	4.70	4.41	4.50	4.50	qfq	76,185,230	343,201,641	2.27%
2026-04-01	4.49	4.55	4.35	4.40	4.40	qfq	62,706,426	278,039,888	-2.44%
2026-03-31	4.78	4.97	4.48	4.51	4.51	qfq	89,102,890	415,831,016	-6.04%
2026-03-30	5.12	5.22	4.75	4.80	4.80	qfq	107,024,155	528,472,654	-2.64%
2026-03-27	4.90	5.13	4.76	4.93	4.93	qfq	155,761,758	770,555,850	-0.20%
2026-03-26	4.54	4.94	4.54	4.94	4.94	qfq	110,363,916	528,144,315	10.02%
2026-03-25	4.32	4.57	4.11	4.49	4.49	qfq	113,500,562	496,009,850	1.35%
2026-03-24	4.49	4.49	4.25	4.43	4.43	qfq	89,691,211	392,087,144	-2.42%
2026-03-23	4.46	4.86	4.41	4.54	4.54	qfq	137,970,205	638,734,461	-4.42%
2026-03-20	5.18	5.20	4.75	4.75	4.75	qfq	128,175,830	627,232,293	-10.04%
2026-03-19	5.28	5.28	5.23	5.28	5.28	qfq	77,862,281	411,100,759	10.00%
2026-03-18	5.04	5.07	4.70	4.80	4.80	qfq	77,082,736	370,799,187	-4.00%
2026-03-17	4.97	5.20	4.93	5.00	5.00	qfq	94,874,615	478,808,623	-1.57%
2026-03-16	5.18	5.50	5.07	5.08	5.08	qfq	148,045,186	777,406,720	-1.93%
2026-03-13	4.69	5.18	4.67	5.18	5.18	qfq	93,748,054	475,782,635	9.98%
2026-03-12	4.79	5.00	4.65	4.71	4.71	qfq	85,857,515	407,944,549	1.29%
2026-03-11	4.51	4.70	4.39	4.65	4.65	qfq	67,912,054	308,994,072	3.10%
2026-03-10	4.55	4.68	4.50	4.51	4.51	qfq	66,191,563	302,744,441	-5.25%
2026-03-09	4.90	5.03	4.71	4.76	4.76	qfq	98,366,054	477,134,062	2.59%
2026-03-06	4.20	4.73	4.13	4.64	4.64	qfq	96,220,026	430,840,980	6.18%
2026-03-05	4.61	4.62	4.21	4.37	4.37	qfq	108,731,013	471,316,407	-6.62%
2026-03-04	4.59	4.76	4.41	4.68	4.68	qfq	107,562,350	490,859,624	-1.89%
2026-03-03	4.84	5.17	4.55	4.77	4.77	qfq	180,802,844	886,040,341	-1.45%
2026-03-02	4.84	4.84	4.63	4.84	4.84	qfq	62,458,389	301,600,159	10.00%
2026-02-27	4.39	4.59	4.34	4.40	4.40	qfq	26,057,002	115,121,922	1.62%
2026-02-26	4.48	4.51	4.32	4.33	4.33	qfq	22,481,131	98,945,524	-2.48%
2026-02-25	4.47	4.68	4.42	4.44	4.44	qfq	34,121,331	154,498,159	0.23%
2026-02-24	4.26	4.49	4.26	4.43	4.43	qfq	32,960,275	146,022,366	6.75%
2026-02-13	4.29	4.30	4.13	4.15	4.15	qfq	13,721,650	57,412,816	-2.35%
2026-02-12	4.40	4.48	4.25	4.25	4.25	qfq	14,832,843	63,932,024	-3.19%
2026-02-11	4.34	4.48	4.29	4.39	4.39	qfq	14,093,300	61,933,039	1.86%
2026-02-10	4.41	4.41	4.28	4.31	4.31	qfq	15,409,575	66,643,883	-1.37%
2026-02-09	4.30	4.49	4.28	4.37	4.37	qfq	29,295,900	128,388,383	1.86%
2026-02-06	4.13	4.35	4.09	4.29	4.29	qfq	22,117,250	94,633,635	3.62%
2026-02-05	4.23	4.28	4.12	4.14	4.14	qfq	12,622,130	52,819,520	-2.13%
2026-02-04	4.08	4.23	4.04	4.23	4.23	qfq	15,542,050	64,726,124	3.93%
2026-02-03	3.98	4.10	3.95	4.07	4.07	qfq	16,219,852	65,580,083	3.04%
2026-02-02	4.15	4.18	3.94	3.95	3.95	qfq	23,083,400	93,100,327	-5.73%
2026-01-30	4.25	4.26	4.07	4.19	4.19	qfq	34,231,723	142,603,038	-2.33%
2026-01-29	4.25	4.35	4.20	4.29	4.29	qfq	36,662,315	156,794,044	1.18%
2026-01-28	4.11	4.34	4.06	4.24	4.24	qfq	35,749,093	152,022,872	2.91%
2026-01-27	4.03	4.16	4.00	4.12	4.12	qfq	28,290,250	115,660,026	1.98%
2026-01-26	4.00	4.07	3.99	4.04	4.04	qfq	18,860,830	76,005,598	0.75%
2026-01-23	3.97	4.01	3.92	4.01	4.01	qfq	16,737,400	66,536,874	1.52%
2026-01-22	3.88	3.96	3.83	3.95	3.95	qfq	15,839,640	61,928,792	1.80%
2026-01-21	3.86	3.91	3.79	3.88	3.88	qfq	18,711,502	72,319,094	-0.26%
2026-01-20	3.84	3.91	3.81	3.89	3.89	qfq	13,355,700	51,498,966	1.04%
2026-01-19	3.69	3.87	3.69	3.85	3.85	qfq	14,496,401	54,990,515	3.77%
2026-01-16	3.80	3.80	3.70	3.71	3.71	qfq	11,716,750	43,731,301	-2.11%
2026-01-15	3.82	3.85	3.75	3.79	3.79	qfq	10,849,010	41,117,254	-1.30%
2026-01-14	3.90	3.93	3.80	3.84	3.84	qfq	19,257,168	74,537,614	-1.29%
2026-01-13	3.87	3.99	3.84	3.89	3.89	qfq	26,229,250	102,802,024	1.30%
2026-01-12	3.83	3.91	3.77	3.84	3.84	qfq	17,792,270	68,229,156	1.32%
2026-01-09	3.72	3.87	3.71	3.79	3.79	qfq	19,896,391	75,484,888	1.61%
2026-01-08	3.74	3.77	3.71	3.73	3.73	qfq	13,624,421	50,803,027	-1.32%
2026-01-07	3.87	3.87	3.72	3.78	3.78	qfq	20,949,685	79,218,575	-2.07%
2026-01-06	3.55	3.89	3.55	3.86	3.86	qfq	39,984,154	151,085,258	8.12%
2026-01-05	3.57	3.58	3.54	3.57	3.57	qfq	8,392,231	29,861,301	0.56%
2025-12-31	3.55	3.58	3.51	3.55	3.55	qfq	9,223,950	32,640,868	-0.28%
2025-12-30	3.56	3.59	3.54	3.56	3.56	qfq	8,536,871	30,414,716	-0.28%
2025-12-29	3.61	3.62	3.56	3.57	3.57	qfq	5,898,800	21,137,128	-1.11%
2025-12-26	3.62	3.63	3.58	3.61	3.61	qfq	10,158,834	36,636,826	0.00%
2025-12-25	3.62	3.63	3.60	3.61	3.61	qfq	8,654,300	31,279,738	-0.28%
2025-12-24	3.60	3.63	3.56	3.62	3.62	qfq	7,187,900	25,848,068	0.28%
2025-12-23	3.68	3.70	3.60	3.61	3.61	qfq	12,641,321	45,812,549	-2.43%
2025-12-22	3.65	3.71	3.64	3.70	3.70	qfq	12,250,370	45,045,081	1.93%
2025-12-19	3.57	3.64	3.54	3.63	3.63	qfq	12,543,262	45,200,892	1.68%
2025-12-18	3.55	3.64	3.55	3.57	3.57	qfq	9,428,750	33,830,889	0.00%
2025-12-17	3.51	3.63	3.46	3.57	3.57	qfq	16,446,200	58,428,339	1.71%
2025-12-16	3.59	3.62	3.50	3.51	3.51	qfq	13,000,300	45,965,715	-2.23%
2025-12-15	3.54	3.63	3.47	3.59	3.59	qfq	14,889,412	53,169,800	0.56%
2025-12-12	3.54	3.63	3.53	3.57	3.57	qfq	23,726,612	84,627,314	-0.83%
2025-12-11	3.65	3.89	3.58	3.60	3.60	qfq	41,164,900	153,135,791	-0.83%
2025-12-10	3.61	3.64	3.58	3.63	3.63	qfq	11,677,300	42,160,141	0.55%
2025-12-09	3.74	3.75	3.61	3.61	3.61	qfq	13,158,400	47,997,497	-3.73%
2025-12-08	3.73	3.79	3.72	3.75	3.75	qfq	10,967,960	41,107,549	0.81%
2025-12-05	3.66	3.75	3.62	3.72	3.72	qfq	10,601,210	39,048,867	1.36%
2025-12-04	3.80	3.82	3.65	3.67	3.67	qfq	13,907,600	51,403,482	-2.91%
2025-12-03	3.80	3.83	3.74	3.78	3.78	qfq	12,646,650	47,834,788	-0.53%
2025-12-02	3.79	3.82	3.72	3.80	3.80	qfq	14,275,768	53,854,459	0.26%
2025-12-01	3.72	3.95	3.72	3.79	3.79	qfq	25,302,562	96,961,323	1.61%
2025-11-28	3.61	3.87	3.58	3.73	3.73	qfq	31,162,233	116,615,465	3.32%
2025-11-27	3.57	3.69	3.50	3.61	3.61	qfq	20,694,547	74,558,651	1.98%
2025-11-26	3.55	3.63	3.53	3.54	3.54	qfq	15,241,100	54,518,536	-0.28%
2025-11-25	3.55	3.57	3.50	3.55	3.55	qfq	12,691,653	44,982,920	1.14%
2025-11-24	3.53	3.59	3.48	3.51	3.51	qfq	19,493,803	68,730,592	0.57%
2025-11-21	3.82	3.85	3.49	3.49	3.49	qfq	33,675,200	121,790,925	-9.59%
2025-11-20	3.94	3.96	3.83	3.86	3.86	qfq	13,468,150	52,360,546	-1.53%
2025-11-19	3.95	3.97	3.86	3.92	3.92	qfq	12,283,619	48,025,619	-0.51%
2025-11-18	4.01	4.04	3.90	3.94	3.94	qfq	18,104,286	71,429,402	-2.48%
2025-11-17	4.03	4.06	4.00	4.04	4.04	qfq	14,613,900	58,888,220	0.25%
2025-11-14	4.00	4.12	3.97	4.03	4.03	qfq	23,848,900	96,439,503	0.25%
2025-11-13	3.99	4.04	3.95	4.02	4.02	qfq	16,595,282	66,518,929	0.75%
2025-11-12	4.01	4.05	3.91	3.99	3.99	qfq	19,297,500	76,682,445	-0.50%
2025-11-11	3.94	4.03	3.92	4.01	4.01	qfq	21,167,072	84,541,112	1.52%
2025-11-10	3.93	3.98	3.87	3.95	3.95	qfq	24,300,580	95,556,942	1.28%
2025-11-07	3.85	3.92	3.82	3.90	3.90	qfq	21,619,840	84,174,980	1.30%
2025-11-06	3.78	3.87	3.76	3.85	3.85	qfq	22,231,397	85,137,709	1.85%
2025-11-05	3.70	3.84	3.68	3.78	3.78	qfq	18,207,649	68,904,815	1.07%
2025-11-04	3.75	3.80	3.70	3.74	3.74	qfq	20,085,602	75,037,416	-0.53%
2025-11-03	3.71	3.82	3.71	3.76	3.76	qfq	21,201,450	79,799,599	1.62%
2025-10-31	3.64	3.72	3.61	3.70	3.70	qfq	17,063,767	62,332,499	0.54%
2025-10-30	3.72	3.74	3.68	3.68	3.68	qfq	9,546,450	35,358,451	-1.87%
2025-10-29	3.71	3.75	3.67	3.75	3.75	qfq	10,859,438	40,274,284	0.81%
2025-10-28	3.77	3.77	3.70	3.72	3.72	qfq	12,372,217	46,109,474	-1.33%
2025-10-27	3.79	3.82	3.73	3.77	3.77	qfq	16,333,171	61,503,866	-0.53%
2025-10-24	3.91	3.97	3.77	3.79	3.79	qfq	24,046,371	92,247,593	-3.56%
2025-10-23	3.81	3.98	3.81	3.93	3.93	qfq	28,251,500	110,595,112	3.15%
2025-10-22	3.80	3.84	3.80	3.81	3.81	qfq	11,519,450	44,016,022	-0.26%
2025-10-21	3.74	3.83	3.71	3.82	3.82	qfq	20,415,975	77,398,887	2.69%
2025-10-20	3.77	3.78	3.70	3.72	3.72	qfq	12,149,100	45,291,802	-0.80%
2025-10-17	3.66	3.76	3.65	3.75	3.75	qfq	18,101,103	67,235,707	1.90%
2025-10-16	3.77	3.77	3.67	3.68	3.68	qfq	12,280,100	45,444,513	-2.13%
2025-10-15	3.74	3.82	3.71	3.76	3.76	qfq	15,127,750	56,743,114	0.53%
2025-10-14	3.77	3.82	3.71	3.74	3.74	qfq	16,675,650	62,862,569	-0.80%
2025-10-13	3.68	3.79	3.60	3.77	3.77	qfq	12,879,887	47,760,466	-0.79%
2025-10-10	3.74	3.82	3.71	3.80	3.80	qfq	16,562,550	62,885,158	1.33%
2025-10-09	3.72	3.76	3.68	3.75	3.75	qfq	14,185,482	52,773,746	1.08%
2025-09-30	3.79	3.79	3.71	3.71	3.71	qfq	13,564,350	50,730,266	-2.11%
2025-09-29	3.75	3.80	3.71	3.79	3.79	qfq	11,007,100	41,460,807	1.61%
2025-09-26	3.70	3.81	3.66	3.73	3.73	qfq	11,920,700	44,641,907	0.54%
2025-09-25	3.77	3.81	3.70	3.71	3.71	qfq	12,134,340	45,439,115	-2.11%
2025-09-24	3.74	3.80	3.73	3.79	3.79	qfq	12,354,950	46,592,672	0.26%
2025-09-23	3.84	3.86	3.64	3.78	3.78	qfq	25,687,741	95,893,618	-2.33%
2025-09-22	3.89	3.90	3.83	3.87	3.87	qfq	14,337,733	55,374,737	-1.02%
2025-09-19	3.98	3.99	3.90	3.91	3.91	qfq	17,714,973	69,569,798	-2.01%
2025-09-18	4.10	4.11	3.97	3.99	3.99	qfq	32,003,718	128,876,307	-2.92%
2025-09-17	4.01	4.16	3.97	4.11	4.11	qfq	46,165,066	189,183,390	1.48%
2025-09-16	4.03	4.06	3.94	4.05	4.05	qfq	35,311,751	141,236,537	-0.25%
2025-09-15	3.92	4.13	3.85	4.06	4.06	qfq	51,838,180	207,130,714	3.84%
2025-09-12	3.96	4.00	3.91	3.91	3.91	qfq	27,254,836	107,763,567	-1.26%
2025-09-11	3.91	3.97	3.82	3.96	3.96	qfq	28,332,461	109,909,640	0.76%
2025-09-10	3.84	3.96	3.81	3.93	3.93	qfq	26,433,763	102,888,593	1.29%
2025-09-09	3.94	4.13	3.84	3.88	3.88	qfq	35,425,300	139,351,806	-2.27%
2025-09-08	3.97	4.03	3.92	3.97	3.97	qfq	28,831,317	114,216,444	-0.75%
2025-09-05	3.94	4.03	3.89	4.00	4.00	qfq	38,286,084	152,369,294	0.76%
2025-09-04	3.87	4.18	3.86	3.97	3.97	qfq	52,853,603	211,598,701	3.12%
2025-09-03	4.01	4.06	3.85	3.85	3.85	qfq	40,965,813	160,979,985	-4.94%
2025-09-02	4.11	4.30	4.01	4.05	4.05	qfq	80,130,683	330,339,590	1.00%
2025-09-01	4.03	4.12	3.94	4.01	4.01	qfq	58,710,957	235,744,441	1.52%
2025-08-29	4.13	4.15	3.94	3.95	3.95	qfq	99,366,596	398,765,088	-3.89%
2025-08-28	3.72	4.11	3.70	4.11	4.11	qfq	123,551,410	497,511,672	9.89%
2025-08-27	3.88	3.91	3.73	3.74	3.74	qfq	51,863,158	197,785,583	-3.86%
2025-08-26	3.96	3.97	3.87	3.89	3.89	qfq	61,504,561	239,838,950	-3.47%
2025-08-25	3.96	4.11	3.85	4.03	4.03	qfq	121,442,672	480,829,805	1.51%
2025-08-22	3.62	3.97	3.59	3.97	3.97	qfq	111,328,458	429,786,622	9.97%
2025-08-21	3.61	3.63	3.59	3.61	3.61	qfq	20,188,951	72,871,581	0.28%
2025-08-20	3.54	3.60	3.52	3.60	3.60	qfq	19,162,575	68,409,735	1.69%
2025-08-19	3.56	3.56	3.50	3.54	3.54	qfq	12,019,452	42,429,277	0.00%
2025-08-18	3.51	3.58	3.47	3.54	3.54	qfq	17,595,450	62,038,785	1.43%
2025-08-15	3.48	3.53	3.48	3.49	3.49	qfq	11,564,650	40,497,264	0.29%
2025-08-14	3.55	3.59	3.48	3.48	3.48	qfq	15,488,900	54,893,930	-1.97%
2025-08-13	3.60	3.61	3.53	3.55	3.55	qfq	16,687,302	59,323,538	-1.39%
2025-08-12	3.58	3.60	3.55	3.60	3.60	qfq	11,415,844	40,926,712	0.56%
2025-08-11	3.53	3.60	3.52	3.58	3.58	qfq	20,813,922	74,329,149	1.70%
2025-08-08	3.51	3.53	3.48	3.52	3.52	qfq	10,817,239	37,909,652	0.28%
2025-08-07	3.53	3.55	3.50	3.51	3.51	qfq	9,912,039	34,896,260	-0.28%
2025-08-06	3.48	3.55	3.46	3.52	3.52	qfq	16,802,451	59,075,629	0.86%
2025-08-05	3.50	3.52	3.47	3.49	3.49	qfq	10,100,800	35,274,644	0.00%
2025-08-04	3.44	3.49	3.41	3.49	3.49	qfq	9,890,701	34,230,784	0.87%
2025-08-01	3.45	3.48	3.44	3.46	3.46	qfq	9,719,303	33,602,311	0.00%
2025-07-31	3.54	3.54	3.44	3.46	3.46	qfq	19,491,750	67,659,771	-2.54%
2025-07-30	3.57	3.61	3.52	3.55	3.55	qfq	19,966,997	71,270,627	0.28%
2025-07-29	3.56	3.58	3.48	3.54	3.54	qfq	19,283,400	67,755,764	-0.84%
2025-07-28	3.61	3.61	3.55	3.57	3.57	qfq	19,246,950	68,675,893	-1.11%
2025-07-25	3.65	3.72	3.60	3.61	3.61	qfq	24,952,108	91,034,437	-1.10%
2025-07-24	3.60	3.66	3.58	3.65	3.65	qfq	22,079,201	79,869,588	1.11%
2025-07-23	3.73	3.79	3.61	3.61	3.61	qfq	36,768,964	135,149,708	-3.22%
2025-07-22	3.64	3.75	3.58	3.73	3.73	qfq	55,622,878	204,427,904	2.47%
2025-07-21	3.58	3.70	3.58	3.64	3.64	qfq	44,686,266	161,738,761	4.60%
2025-07-18	3.49	3.53	3.46	3.48	3.48	qfq	16,438,498	57,369,763	-0.85%
2025-07-17	3.48	3.51	3.44	3.51	3.51	qfq	19,604,997	68,127,740	0.86%
2025-07-16	3.49	3.50	3.46	3.48	3.48	qfq	14,256,201	49,619,946	-0.29%
2025-07-15	3.62	3.62	3.47	3.49	3.49	qfq	30,580,299	107,409,588	-3.86%
2025-07-14	3.62	3.63	3.60	3.63	3.63	qfq	16,701,900	60,398,344	0.28%
2025-07-11	3.60	3.64	3.57	3.62	3.62	qfq	25,997,100	93,969,030	0.56%
2025-07-10	3.56	3.61	3.55	3.60	3.60	qfq	20,160,801	72,295,357	0.84%
2025-07-09	3.61	3.62	3.55	3.57	3.57	qfq	24,807,601	88,912,739	-1.38%
2025-07-08	3.60	3.63	3.59	3.62	3.62	qfq	20,323,600	73,460,872	0.84%
2025-07-07	3.55	3.62	3.53	3.59	3.59	qfq	20,198,702	72,532,991	0.84%
2025-07-04	3.67	3.67	3.55	3.56	3.56	qfq	41,808,800	150,456,958	-3.00%
2025-07-03	3.75	3.75	3.67	3.67	3.67	qfq	29,436,524	108,503,950	-2.13%
2025-07-02	3.72	3.76	3.66	3.75	3.75	qfq	35,400,201	131,829,689	0.81%
2025-07-01	3.78	3.80	3.67	3.72	3.72	qfq	48,437,800	180,182,752	-3.13%
2025-06-30	3.79	3.85	3.66	3.84	3.84	qfq	54,037,865	203,280,275	1.32%
2025-06-27	3.93	3.93	3.75	3.79	3.79	qfq	69,100,228	263,567,774	-4.53%
2025-06-26	4.00	4.08	3.80	3.97	3.97	qfq	90,833,526	355,897,508	-3.41%
2025-06-25	4.17	4.30	4.01	4.11	4.11	qfq	110,465,479	451,920,039	-2.84%
2025-06-24	4.03	4.62	3.96	4.23	4.23	qfq	159,936,922	672,189,936	-2.08%
2025-06-23	3.94	4.32	3.86	4.32	4.32	qfq	62,892,171	261,099,068	9.92%
2025-06-20	4.13	4.31	3.93	3.93	3.93	qfq	115,932,684	468,242,656	-10.07%
2025-06-19	4.20	4.64	4.01	4.37	4.37	qfq	174,086,231	764,869,353	3.55%
2025-06-18	3.92	4.22	3.86	4.22	4.22	qfq	71,974,046	292,483,047	9.90%
2025-06-17	3.82	3.95	3.71	3.84	3.84	qfq	101,149,610	385,787,473	-5.65%
2025-06-16	3.99	4.14	3.84	4.07	4.07	qfq	141,469,308	571,858,100	8.24%
2025-06-13	3.43	3.76	3.43	3.76	3.76	qfq	48,414,529	177,092,194	9.94%
2025-06-12	3.49	3.49	3.37	3.42	3.42	qfq	6,683,852	22,811,561	-1.16%
2025-06-11	3.43	3.48	3.43	3.46	3.46	qfq	6,383,650	22,069,661	0.58%
2025-06-10	3.45	3.51	3.40	3.44	3.44	qfq	8,981,378	31,064,233	-0.29%
2025-06-09	3.39	3.49	3.35	3.45	3.45	qfq	9,149,252	31,200,782	1.77%
2025-06-06	3.32	3.43	3.30	3.39	3.39	qfq	9,564,789	32,412,054	2.42%
2025-06-05	3.36	3.39	3.30	3.31	3.31	qfq	6,247,150	20,826,420	-1.19%
2025-06-04	3.29	3.37	3.28	3.35	3.35	qfq	7,400,500	24,622,497	2.13%
2025-06-03	3.28	3.31	3.26	3.28	3.28	qfq	9,697,400	31,842,604	-0.91%
2025-05-30	3.35	3.38	3.30	3.31	3.31	qfq	8,317,100	27,667,946	-1.19%
2025-05-29	3.31	3.38	3.30	3.35	3.35	qfq	6,876,840	23,064,189	0.60%
2025-05-28	3.38	3.41	3.31	3.33	3.33	qfq	6,609,000	22,089,887	-1.77%
2025-05-27	3.32	3.39	3.28	3.39	3.39	qfq	6,814,542	22,764,412	1.50%
2025-05-26	3.32	3.38	3.30	3.34	3.34	qfq	6,027,250	20,109,812	0.60%
2025-05-23	3.36	3.41	3.32	3.32	3.32	qfq	6,779,750	22,857,798	-1.48%
2025-05-22	3.48	3.48	3.36	3.37	3.37	qfq	7,403,838	25,180,264	-2.60%
2025-05-21	3.50	3.52	3.46	3.46	3.46	qfq	6,100,400	21,233,774	-1.14%
2025-05-20	3.50	3.53	3.45	3.50	3.50	qfq	7,340,466	25,553,511	0.00%
2025-05-19	3.42	3.51	3.38	3.50	3.50	qfq	9,660,858	33,460,629	2.34%
2025-05-16	3.39	3.43	3.38	3.42	3.42	qfq	5,510,450	18,787,884	0.59%
2025-05-15	3.40	3.48	3.38	3.40	3.40	qfq	7,475,900	25,524,332	0.00%
2025-05-14	3.35	3.42	3.34	3.40	3.40	qfq	7,868,700	26,698,045	1.49%
2025-05-13	3.36	3.38	3.31	3.35	3.35	qfq	6,709,265	22,444,290	0.60%
2025-05-12	3.38	3.38	3.31	3.33	3.33	qfq	5,838,200	19,466,526	-0.89%
2025-05-09	3.37	3.39	3.35	3.36	3.36	qfq	4,890,763	16,460,417	-0.30%
2025-05-08	3.38	3.41	3.34	3.37	3.37	qfq	6,630,700	22,392,790	-0.59%
2025-05-07	3.38	3.41	3.33	3.39	3.39	qfq	10,242,760	34,467,456	0.59%
2025-05-06	3.26	3.37	3.24	3.37	3.37	qfq	12,404,160	41,270,039	4.33%
2025-04-30	3.28	3.30	3.22	3.23	3.23	qfq	5,840,200	19,043,964	-1.52%
2025-04-29	3.20	3.31	3.20	3.28	3.28	qfq	6,362,700	20,866,270	1.55%
2025-04-28	3.24	3.24	3.14	3.23	3.23	qfq	8,987,630	28,769,687	0.31%
2025-04-25	3.28	3.28	3.21	3.22	3.22	qfq	5,914,500	19,218,733	-1.83%
2025-04-24	3.30	3.30	3.24	3.28	3.28	qfq	8,198,550	26,839,529	0.00%
2025-04-23	3.25	3.32	3.23	3.28	3.28	qfq	8,932,850	29,275,562	1.23%
2025-04-22	3.24	3.27	3.20	3.24	3.24	qfq	7,581,999	24,555,452	-0.31%
2025-04-21	3.19	3.26	3.19	3.25	3.25	qfq	7,465,350	24,117,339	1.25%
2025-04-18	3.16	3.24	3.15	3.21	3.21	qfq	7,797,049	24,872,466	1.26%
2025-04-17	3.10	3.20	3.08	3.17	3.17	qfq	8,278,600	26,216,444	1.93%
2025-04-16	3.16	3.18	3.06	3.11	3.11	qfq	8,635,322	26,845,533	-1.58%
2025-04-15	3.12	3.19	3.09	3.16	3.16	qfq	7,706,300	24,298,357	1.28%
2025-04-14	3.04	3.14	3.01	3.12	3.12	qfq	8,633,300	26,652,957	3.65%
2025-04-11	2.96	3.06	2.95	3.01	3.01	qfq	11,931,955	36,078,686	0.67%
2025-04-10	2.93	3.03	2.93	2.99	2.99	qfq	11,191,805	33,498,391	2.40%
2025-04-09	2.82	2.94	2.64	2.92	2.92	qfq	15,781,088	44,370,196	2.82%
2025-04-08	2.90	2.92	2.79	2.84	2.84	qfq	18,896,139	53,697,191	-4.38%
2025-04-07	3.14	3.22	2.97	2.97	2.97	qfq	12,097,750	36,562,106	-10.00%
2025-04-03	3.25	3.33	3.23	3.30	3.30	qfq	7,942,050	26,035,548	1.23%
2025-04-02	3.32	3.34	3.24	3.26	3.26	qfq	6,288,150	20,658,334	-0.91%
2025-04-01	3.24	3.33	3.22	3.29	3.29	qfq	9,818,750	32,300,175	1.54%
2025-03-31	3.32	3.34	3.18	3.24	3.24	qfq	13,629,500	44,108,612	-3.28%
2025-03-28	3.54	3.56	3.33	3.35	3.35	qfq	17,698,738	60,357,367	-6.16%
2025-03-27	3.54	3.66	3.53	3.57	3.57	qfq	16,778,100	60,265,442	0.56%
2025-03-26	3.48	3.56	3.46	3.55	3.55	qfq	11,788,150	41,590,265	1.72%
2025-03-25	3.35	3.52	3.35	3.49	3.49	qfq	15,224,812	52,481,746	3.25%
2025-03-24	3.40	3.41	3.29	3.38	3.38	qfq	12,975,652	43,427,771	-0.88%
2025-03-21	3.42	3.45	3.38	3.41	3.41	qfq	8,167,955	27,887,751	-0.29%
2025-03-20	3.40	3.44	3.39	3.42	3.42	qfq	6,925,405	23,668,595	0.88%
2025-03-19	3.41	3.41	3.37	3.39	3.39	qfq	7,977,200	27,055,299	-0.59%
2025-03-18	3.40	3.45	3.39	3.41	3.41	qfq	7,136,900	24,353,372	-0.29%
2025-03-17	3.37	3.42	3.37	3.42	3.42	qfq	11,376,900	38,655,172	1.18%
2025-03-14	3.32	3.42	3.32	3.38	3.38	qfq	11,652,200	39,190,250	1.50%
2025-03-13	3.31	3.34	3.26	3.33	3.33	qfq	9,934,051	32,746,441	0.91%
2025-03-12	3.36	3.40	3.29	3.30	3.30	qfq	10,175,740	33,786,057	-1.49%
2025-03-11	3.34	3.36	3.27	3.35	3.35	qfq	15,384,048	50,974,632	-0.89%
2025-03-10	3.19	3.44	3.16	3.38	3.38	qfq	29,692,332	99,258,413	6.62%
2025-03-07	3.17	3.22	3.15	3.17	3.17	qfq	7,595,150	24,189,353	0.32%
2025-03-06	3.18	3.18	3.12	3.16	3.16	qfq	6,264,400	19,763,853	0.00%
2025-03-05	3.18	3.20	3.11	3.16	3.16	qfq	8,927,623	28,000,881	-0.94%
2025-03-04	3.21	3.23	3.16	3.19	3.19	qfq	9,742,650	31,014,471	-1.54%
2025-03-03	3.20	3.27	3.18	3.24	3.24	qfq	12,836,100	41,577,962	1.89%
2025-02-28	3.26	3.28	3.17	3.18	3.18	qfq	11,092,472	35,839,097	-2.15%
2025-02-27	3.27	3.27	3.20	3.25	3.25	qfq	7,039,200	22,789,630	-0.31%
2025-02-26	3.19	3.27	3.18	3.26	3.26	qfq	11,650,603	37,812,433	2.19%
2025-02-25	3.18	3.23	3.17	3.19	3.19	qfq	6,695,847	21,389,732	-0.62%
2025-02-24	3.20	3.25	3.19	3.21	3.21	qfq	7,319,850	23,533,954	0.31%
2025-02-21	3.22	3.28	3.17	3.20	3.20	qfq	11,968,050	38,544,072	-0.93%
2025-02-20	3.21	3.24	3.15	3.23	3.23	qfq	8,219,550	26,348,062	1.25%
2025-02-19	3.21	3.22	3.15	3.19	3.19	qfq	9,055,350	28,780,674	-0.31%
2025-02-18	3.33	3.33	3.19	3.20	3.20	qfq	9,414,532	30,483,504	-2.44%
2025-02-17	3.24	3.31	3.21	3.28	3.28	qfq	9,322,082	30,360,918	1.23%
2025-02-14	3.33	3.34	3.23	3.24	3.24	qfq	9,167,300	30,055,320	-2.11%
2025-02-13	3.34	3.37	3.30	3.31	3.31	qfq	10,024,400	33,465,099	-1.19%
2025-02-12	3.32	3.39	3.31	3.35	3.35	qfq	11,952,977	40,078,212	0.60%
2025-02-11	3.33	3.35	3.24	3.33	3.33	qfq	14,821,350	48,862,712	0.60%
2025-02-10	3.24	3.35	3.24	3.31	3.31	qfq	15,450,990	50,927,653	2.48%
2025-02-07	3.22	3.28	3.19	3.23	3.23	qfq	15,992,850	51,854,928	0.31%
2025-02-06	3.21	3.23	3.15	3.22	3.22	qfq	14,051,938	44,734,295	0.00%
2025-02-05	3.13	3.24	3.12	3.22	3.22	qfq	18,500,851	59,250,163	2.88%
2025-01-27	3.14	3.33	3.12	3.13	3.13	qfq	18,841,350	60,319,457	0.32%
2025-01-24	3.06	3.19	3.04	3.12	3.12	qfq	17,263,600	54,066,156	0.97%
2025-01-23	3.23	3.24	3.08	3.09	3.09	qfq	22,726,617	71,391,667	-2.22%
2025-01-22	3.22	3.23	3.13	3.16	3.16	qfq	20,415,028	64,517,426	-2.47%
2025-01-21	3.33	3.38	3.20	3.24	3.24	qfq	34,457,973	112,050,698	-3.57%
2025-01-20	3.44	3.46	3.30	3.36	3.36	qfq	56,976,193	192,482,372	-7.44%
2025-01-17	3.54	3.77	3.50	3.63	3.63	qfq	78,036,323	285,446,077	5.83%
2025-01-16	3.14	3.43	3.14	3.43	3.43	qfq	18,027,158	61,136,892	9.94%
2025-01-15	3.22	3.23	3.10	3.12	3.12	qfq	11,461,000	35,960,522	-3.11%
2025-01-14	3.15	3.24	3.13	3.22	3.22	qfq	16,997,442	54,261,144	3.54%
2025-01-13	3.24	3.31	3.10	3.11	3.11	qfq	25,282,811	80,268,611	-6.61%
2025-01-10	3.32	3.55	3.28	3.33	3.33	qfq	24,043,300	81,606,568	0.60%
2025-01-09	3.21	3.54	3.21	3.31	3.31	qfq	20,259,554	67,572,021	2.16%
2025-01-08	3.27	3.33	3.18	3.24	3.24	qfq	13,423,255	43,655,107	-1.22%
2025-01-07	3.33	3.33	3.19	3.28	3.28	qfq	18,969,322	61,456,445	-0.91%
2025-01-06	3.01	3.31	2.87	3.31	3.31	qfq	25,761,498	82,410,783	9.97%
2025-01-03	3.14	3.16	3.00	3.01	3.01	qfq	7,186,105	21,996,667	-3.83%
2025-01-02	3.19	3.24	3.11	3.13	3.13	qfq	6,680,400	21,261,547	-1.26%
2024-12-31	3.21	3.24	3.15	3.17	3.17	qfq	6,319,400	20,124,803	-1.25%
2024-12-30	3.25	3.28	3.16	3.21	3.21	qfq	6,411,700	20,479,803	-1.23%
2024-12-27	3.20	3.30	3.20	3.25	3.25	qfq	5,941,900	19,434,523	1.25%
2024-12-26	3.21	3.25	3.19	3.21	3.21	qfq	4,897,404	15,756,935	0.00%
2024-12-25	3.33	3.34	3.16	3.21	3.21	qfq	7,908,839	25,464,683	-3.60%
2024-12-24	3.37	3.37	3.28	3.33	3.33	qfq	7,089,190	23,558,491	0.60%
2024-12-23	3.49	3.50	3.30	3.31	3.31	qfq	10,658,701	35,822,455	-5.16%
2024-12-20	3.53	3.54	3.41	3.49	3.49	qfq	9,476,399	32,987,637	0.00%
2024-12-19	3.48	3.56	3.44	3.49	3.49	qfq	7,460,706	25,945,835	-0.85%
2024-12-18	3.54	3.57	3.45	3.52	3.52	qfq	8,571,008	30,208,399	0.28%
2024-12-17	3.70	3.71	3.50	3.51	3.51	qfq	11,491,300	40,981,363	-4.88%
2024-12-16	3.72	3.76	3.67	3.69	3.69	qfq	8,936,300	33,261,530	0.00%
2024-12-13	3.80	3.82	3.67	3.69	3.69	qfq	11,372,200	42,349,213	-3.40%
2024-12-12	3.83	3.90	3.75	3.82	3.82	qfq	15,850,410	60,550,649	1.06%
2024-12-11	3.69	3.82	3.68	3.78	3.78	qfq	13,144,851	49,399,448	2.16%
2024-12-10	3.80	3.83	3.69	3.70	3.70	qfq	15,784,860	58,822,681	-0.27%
2024-12-09	3.76	3.85	3.67	3.71	3.71	qfq	17,190,404	64,274,512	-0.54%
2024-12-06	3.63	3.77	3.61	3.73	3.73	qfq	19,682,900	72,753,118	3.32%
2024-12-05	3.52	3.64	3.49	3.61	3.61	qfq	14,007,352	50,065,536	2.27%
2024-12-04	3.63	3.65	3.50	3.53	3.53	qfq	17,437,100	62,412,391	-2.75%
2024-12-03	3.60	3.72	3.59	3.63	3.63	qfq	28,505,529	103,770,639	0.55%
2024-12-02	3.60	3.63	3.50	3.61	3.61	qfq	46,669,994	166,811,461	-0.28%
2024-11-29	3.43	3.73	3.42	3.62	3.62	qfq	66,078,986	239,719,685	6.78%
2024-11-28	3.35	3.44	3.33	3.39	3.39	qfq	14,021,815	47,570,369	0.30%
2024-11-27	3.40	3.43	3.24	3.38	3.38	qfq	19,665,487	65,441,328	-2.31%
2024-11-26	3.59	3.61	3.44	3.46	3.46	qfq	22,940,115	79,921,180	-4.16%
2024-11-25	3.65	3.73	3.49	3.61	3.61	qfq	34,436,685	122,638,115	-1.10%
2024-11-22	3.92	3.92	3.63	3.65	3.65	qfq	63,869,406	240,271,476	-2.93%
2024-11-21	3.41	3.76	3.41	3.76	3.76	qfq	28,843,834	105,746,486	9.94%
2024-11-20	3.28	3.47	3.27	3.42	3.42	qfq	11,981,730	40,690,514	3.95%
2024-11-19	3.24	3.29	3.19	3.29	3.29	qfq	8,601,181	27,889,158	1.54%
2024-11-18	3.28	3.34	3.20	3.24	3.24	qfq	8,878,950	28,994,827	0.00%
2024-11-15	3.28	3.33	3.22	3.24	3.24	qfq	7,348,600	24,131,557	-2.11%
2024-11-14	3.31	3.40	3.30	3.31	3.31	qfq	10,296,800	34,384,297	-0.60%
2024-11-13	3.36	3.41	3.26	3.33	3.33	qfq	9,518,900	31,645,905	-1.48%
2024-11-12	3.40	3.45	3.32	3.38	3.38	qfq	13,198,600	44,849,976	0.00%
2024-11-11	3.40	3.48	3.32	3.38	3.38	qfq	11,325,950	38,149,294	-1.46%
2024-11-08	3.39	3.47	3.31	3.43	3.43	qfq	16,060,100	54,630,249	1.78%
2024-11-07	3.21	3.40	3.17	3.37	3.37	qfq	13,664,750	45,431,787	4.98%
2024-11-06	3.21	3.24	3.16	3.21	3.21	qfq	8,837,900	28,298,894	0.00%
2024-11-05	3.14	3.23	3.13	3.21	3.21	qfq	10,077,174	32,071,195	2.56%
2024-11-04	3.13	3.18	3.10	3.13	3.13	qfq	7,831,084	24,461,649	-0.32%
2024-11-01	3.24	3.31	3.12	3.14	3.14	qfq	11,100,150	35,555,834	-2.79%
2024-10-31	3.09	3.25	3.08	3.23	3.23	qfq	13,628,539	43,536,397	3.53%
2024-10-30	3.09	3.15	3.07	3.12	3.12	qfq	9,669,050	30,089,182	0.97%
2024-10-29	3.20	3.20	3.08	3.09	3.09	qfq	14,562,902	45,512,592	-2.52%
2024-10-28	3.09	3.19	3.05	3.17	3.17	qfq	15,697,653	49,322,726	3.93%
2024-10-25	2.92	3.06	2.92	3.05	3.05	qfq	14,591,050	44,037,503	4.10%
2024-10-24	2.91	2.98	2.90	2.93	2.93	qfq	8,128,500	23,836,791	0.69%
2024-10-23	2.90	2.95	2.86	2.91	2.91	qfq	11,519,100	33,651,241	0.34%
2024-10-22	2.78	2.92	2.78	2.90	2.90	qfq	16,886,623	48,377,834	3.94%
2024-10-21	2.88	2.90	2.77	2.79	2.79	qfq	16,150,279	45,239,510	-1.41%
2024-10-18	2.80	2.87	2.77	2.83	2.83	qfq	13,077,889	37,012,894	1.43%
2024-10-17	2.85	2.89	2.76	2.79	2.79	qfq	8,346,500	23,564,346	-2.11%
2024-10-16	2.81	2.90	2.80	2.85	2.85	qfq	8,830,300	25,209,002	1.42%
2024-10-15	2.85	2.89	2.81	2.81	2.81	qfq	9,161,600	26,016,038	-2.09%
2024-10-14	2.83	2.88	2.78	2.87	2.87	qfq	9,617,249	27,256,856	2.87%
2024-10-11	2.89	2.92	2.75	2.79	2.79	qfq	10,783,467	30,511,715	-4.12%
2024-10-10	2.89	2.99	2.84	2.91	2.91	qfq	15,543,869	45,542,288	1.75%
2024-10-09	3.11	3.11	2.86	2.86	2.86	qfq	24,448,373	72,829,979	-8.92%
2024-10-08	3.41	3.42	3.00	3.14	3.14	qfq	33,574,013	107,136,929	0.96%
2024-09-30	2.95	3.13	2.89	3.11	3.11	qfq	23,020,990	69,845,654	7.99%
2024-09-27	2.80	2.95	2.77	2.88	2.88	qfq	13,072,250	37,306,300	3.97%
2024-09-26	2.66	2.77	2.65	2.77	2.77	qfq	9,534,927	25,770,740	4.14%
2024-09-25	2.59	2.72	2.59	2.66	2.66	qfq	10,762,811	28,767,223	3.50%
2024-09-24	2.45	2.58	2.45	2.57	2.57	qfq	10,498,757	26,596,289	4.90%
2024-09-23	2.43	2.46	2.41	2.45	2.45	qfq	4,403,600	10,726,645	0.41%
2024-09-20	2.51	2.51	2.42	2.44	2.44	qfq	5,006,700	12,272,266	-1.21%
2024-09-19	2.36	2.50	2.36	2.47	2.47	qfq	9,824,034	24,083,943	4.66%
2024-09-18	2.36	2.39	2.32	2.36	2.36	qfq	6,085,750	14,284,096	0.00%
2024-09-13	2.40	2.41	2.36	2.36	2.36	qfq	4,805,650	11,463,856	-2.07%
2024-09-12	2.40	2.46	2.38	2.41	2.41	qfq	6,811,539	16,494,181	0.42%
2024-09-11	2.39	2.43	2.36	2.40	2.40	qfq	5,809,500	13,902,827	0.42%
2024-09-10	2.40	2.43	2.36	2.39	2.39	qfq	5,050,365	12,037,449	-0.83%
2024-09-09	2.41	2.46	2.37	2.41	2.41	qfq	5,878,300	14,205,807	-0.41%
2024-09-06	2.49	2.49	2.41	2.42	2.42	qfq	5,957,300	14,504,679	-2.42%
2024-09-05	2.47	2.50	2.45	2.48	2.48	qfq	4,483,400	11,105,018	0.81%
2024-09-04	2.52	2.53	2.45	2.46	2.46	qfq	5,610,600	13,892,300	-2.38%
2024-09-03	2.51	2.56	2.48	2.52	2.52	qfq	6,069,700	15,312,134	0.80%
2024-09-02	2.53	2.58	2.49	2.50	2.50	qfq	6,042,139	15,298,737	-0.79%
2024-08-30	2.49	2.57	2.47	2.52	2.52	qfq	6,212,650	15,720,638	1.61%
2024-08-29	2.48	2.51	2.42	2.48	2.48	qfq	6,342,750	15,672,568	0.00%
2024-08-28	2.48	2.52	2.44	2.48	2.48	qfq	6,355,100	15,786,082	0.40%
2024-08-27	2.51	2.53	2.47	2.47	2.47	qfq	7,622,650	19,047,113	-1.59%
2024-08-26	2.44	2.54	2.43	2.51	2.51	qfq	5,580,150	13,977,000	2.87%
2024-08-23	2.45	2.47	2.40	2.44	2.44	qfq	6,378,139	15,519,190	-0.41%
2024-08-22	2.48	2.51	2.45	2.45	2.45	qfq	5,023,800	12,428,886	-1.21%
2024-08-21	2.48	2.53	2.47	2.48	2.48	qfq	4,675,339	11,665,880	-0.80%
2024-08-20	2.52	2.55	2.49	2.50	2.50	qfq	5,774,500	14,504,990	-0.79%
2024-08-19	2.52	2.56	2.49	2.52	2.52	qfq	4,831,762	12,228,842	0.00%
2024-08-16	2.58	2.59	2.52	2.52	2.52	qfq	5,915,200	15,052,124	-2.33%
2024-08-15	2.57	2.62	2.53	2.58	2.58	qfq	6,445,617	16,590,173	0.39%
2024-08-14	2.57	2.62	2.55	2.57	2.57	qfq	4,826,200	12,415,016	-1.15%
2024-08-13	2.56	2.62	2.51	2.60	2.60	qfq	8,039,428	20,721,626	1.96%
2024-08-12	2.57	2.62	2.54	2.55	2.55	qfq	7,461,400	19,172,108	-1.16%
2024-08-09	2.63	2.67	2.57	2.58	2.58	qfq	7,412,414	19,396,585	-1.53%
2024-08-08	2.63	2.65	2.57	2.62	2.62	qfq	9,065,761	23,699,765	-0.76%
2024-08-07	2.68	2.71	2.62	2.64	2.64	qfq	11,136,000	29,465,037	-1.12%
2024-08-06	2.66	2.69	2.62	2.67	2.67	qfq	7,965,500	21,153,178	1.14%
2024-08-05	2.70	2.75	2.62	2.64	2.64	qfq	9,255,150	24,856,785	-2.94%
2024-08-02	2.75	2.78	2.70	2.72	2.72	qfq	7,720,202	21,240,390	-0.73%
2024-08-01	2.84	2.87	2.72	2.74	2.74	qfq	10,835,326	30,004,950	-2.84%
2024-07-31	2.68	2.83	2.65	2.82	2.82	qfq	11,027,967	30,392,238	5.22%
2024-07-30	2.67	2.70	2.63	2.68	2.68	qfq	8,940,825	23,812,638	0.00%
2024-07-29	2.64	2.70	2.62	2.68	2.68	qfq	9,326,241	24,798,312	1.52%
2024-07-26	2.59	2.66	2.59	2.64	2.64	qfq	13,344,639	35,017,134	1.54%
2024-07-25	2.63	2.68	2.53	2.60	2.60	qfq	25,985,957	67,378,627	-2.99%
2024-07-24	2.96	2.96	2.68	2.68	2.68	qfq	22,790,417	61,960,060	-10.07%
2024-07-23	3.06	3.08	2.98	2.98	2.98	qfq	2,827,402	8,555,813	-2.30%
2024-07-22	3.06	3.06	3.01	3.05	3.05	qfq	1,903,190	5,774,149	-0.33%
2024-07-19	3.03	3.08	3.00	3.06	3.06	qfq	2,860,000	8,713,344	0.99%
2024-07-18	3.08	3.09	3.01	3.03	3.03	qfq	3,040,450	9,234,343	-2.26%
2024-07-17	3.08	3.12	3.02	3.10	3.10	qfq	3,613,900	11,101,609	1.31%
2024-07-16	3.10	3.14	3.05	3.06	3.06	qfq	2,642,012	8,155,042	-1.29%
2024-07-15	3.16	3.19	3.10	3.10	3.10	qfq	2,966,400	9,272,029	-2.82%
2024-07-12	3.28	3.28	3.16	3.19	3.19	qfq	3,949,343	12,662,824	-1.54%
2024-07-11	3.13	3.25	3.13	3.24	3.24	qfq	3,462,961	11,090,651	4.18%
2024-07-10	3.16	3.18	3.10	3.11	3.11	qfq	2,381,000	7,443,767	-2.20%
2024-07-09	3.15	3.22	3.08	3.18	3.18	qfq	3,858,000	12,149,084	-0.31%
2024-07-08	3.25	3.25	3.16	3.19	3.19	qfq	3,152,223	10,078,331	-2.15%
2024-07-05	3.18	3.27	3.13	3.26	3.26	qfq	3,056,500	9,828,420	2.19%
2024-07-04	3.32	3.34	3.17	3.19	3.19	qfq	4,554,850	14,756,201	-3.63%
2024-07-03	3.35	3.40	3.30	3.31	3.31	qfq	3,301,150	11,029,325	-0.90%
2024-07-02	3.31	3.37	3.28	3.34	3.34	qfq	2,783,800	9,284,062	1.21%
2024-07-01	3.23	3.31	3.21	3.30	3.30	qfq	2,759,150	9,011,307	2.48%
2024-06-28	3.25	3.29	3.21	3.22	3.22	qfq	2,873,600	9,350,519	-0.92%
2024-06-27	3.36	3.36	3.25	3.25	3.25	qfq	2,885,600	9,463,718	-2.40%
2024-06-26	3.25	3.36	3.21	3.33	3.33	qfq	3,021,600	9,909,636	2.46%
2024-06-25	3.17	3.29	3.16	3.25	3.25	qfq	4,071,600	13,159,321	2.52%
2024-06-24	3.26	3.26	3.12	3.17	3.17	qfq	4,437,550	14,112,557	-3.35%
2024-06-21	3.25	3.32	3.23	3.28	3.28	qfq	3,653,550	12,010,812	0.61%
2024-06-20	3.30	3.34	3.22	3.26	3.26	qfq	3,376,500	11,021,212	-1.51%
2024-06-19	3.31	3.34	3.26	3.31	3.31	qfq	3,298,450	10,905,496	0.30%
2024-06-18	3.22	3.33	3.20	3.30	3.30	qfq	4,017,100	13,143,382	2.48%
2024-06-17	3.28	3.29	3.20	3.22	3.22	qfq	3,847,000	12,435,423	-1.53%
2024-06-14	3.31	3.34	3.24	3.27	3.27	qfq	4,189,450	13,756,569	-1.80%
2024-06-13	3.45	3.51	3.31	3.33	3.33	qfq	6,386,350	21,596,098	-3.76%
2024-06-12	3.47	3.51	3.42	3.46	3.46	qfq	3,766,613	13,052,117	0.00%
2024-06-11	3.43	3.48	3.36	3.46	3.46	qfq	5,427,500	18,588,876	0.87%
2024-06-07	3.25	3.46	3.25	3.43	3.43	qfq	7,391,750	25,008,348	6.19%
2024-06-06	3.43	3.45	3.18	3.23	3.23	qfq	8,844,956	28,862,622	-5.56%
2024-06-05	3.54	3.54	3.42	3.42	3.42	qfq	5,360,115	18,561,024	-3.12%
2024-06-04	3.61	3.63	3.50	3.53	3.53	qfq	5,958,841	21,089,481	-3.29%
2024-06-03	3.76	3.76	3.60	3.65	3.65	qfq	5,562,126	20,381,741	-2.93%
2024-05-31	3.82	3.82	3.74	3.76	3.76	qfq	6,046,900	22,790,668	-1.57%
2024-05-30	3.86	3.93	3.80	3.82	3.82	qfq	5,410,274	20,841,055	-1.04%
2024-05-29	3.86	3.89	3.82	3.86	3.86	qfq	4,495,852	17,338,383	-0.26%
2024-05-28	3.88	3.92	3.83	3.87	3.87	qfq	4,841,250	18,720,632	-1.02%
2024-05-27	3.90	3.93	3.83	3.91	3.91	qfq	4,966,642	19,253,687	0.77%
2024-05-24	3.84	3.94	3.83	3.88	3.88	qfq	5,992,190	23,361,036	0.52%
2024-05-23	3.90	3.93	3.84	3.86	3.86	qfq	6,570,600	25,449,111	-1.53%
2024-05-22	3.95	4.07	3.90	3.92	3.92	qfq	8,395,050	33,202,697	-2.00%
2024-05-21	4.20	4.22	3.97	4.00	4.00	qfq	14,718,850	60,256,021	-4.53%
2024-05-20	4.03	4.31	4.01	4.19	4.19	qfq	18,393,300	76,707,135	4.49%
2024-05-17	3.82	4.02	3.79	4.01	4.01	qfq	12,474,276	49,258,948	4.97%
2024-05-16	3.86	4.03	3.81	3.82	3.82	qfq	10,994,734	42,816,204	0.26%
2024-05-15	3.78	3.86	3.70	3.81	3.81	qfq	10,676,650	40,517,246	0.79%
2024-05-14	3.99	4.02	3.77	3.78	3.78	qfq	20,601,395	79,138,774	-4.30%
2024-05-13	4.06	4.14	3.92	3.95	3.95	qfq	29,655,489	119,196,141	-7.71%
2024-05-10	4.31	4.73	4.16	4.28	4.28	qfq	38,082,104	167,624,786	-0.47%
2024-05-09	4.58	4.63	4.26	4.30	4.30	qfq	32,663,783	142,440,318	-4.44%
2024-05-08	4.28	4.73	4.22	4.50	4.50	qfq	34,276,621	155,746,491	4.65%
2024-05-07	4.19	4.38	4.13	4.30	4.30	qfq	6,815,495	28,732,721	2.87%
2024-05-06	4.04	4.19	4.01	4.18	4.18	qfq	6,272,688	25,835,693	5.56%
2024-04-30	3.92	4.03	3.92	3.96	3.96	qfq	5,170,752	20,548,305	0.76%
2024-04-29	3.74	3.94	3.70	3.93	3.93	qfq	5,657,900	21,735,393	3.97%
2024-04-26	3.83	3.86	3.66	3.78	3.78	qfq	5,203,350	19,566,952	-2.07%
2024-04-25	3.72	3.93	3.72	3.86	3.86	qfq	4,339,450	16,683,259	3.76%
2024-04-24	3.66	3.75	3.61	3.72	3.72	qfq	2,465,900	9,095,776	2.48%
2024-04-23	3.60	3.70	3.57	3.63	3.63	qfq	3,179,000	11,544,012	1.68%
2024-04-22	3.64	3.69	3.55	3.57	3.57	qfq	4,209,662	15,169,493	-1.92%
2024-04-19	3.61	3.75	3.59	3.64	3.64	qfq	4,624,588	16,954,415	-0.27%
2024-04-18	3.69	3.72	3.61	3.65	3.65	qfq	4,433,850	16,259,357	0.27%
2024-04-17	3.43	3.70	3.41	3.64	3.64	qfq	8,167,950	29,391,251	6.12%
2024-04-16	3.75	3.78	3.43	3.43	3.43	qfq	9,796,103	34,378,995	-9.97%
2024-04-15	4.03	4.05	3.74	3.81	3.81	qfq	8,724,790	33,706,121	-5.69%
2024-04-12	4.07	4.11	4.01	4.04	4.04	qfq	3,230,000	13,095,692	-0.74%
2024-04-11	4.00	4.12	3.97	4.07	4.07	qfq	3,862,150	15,699,048	0.99%
2024-04-10	4.12	4.15	3.99	4.03	4.03	qfq	3,613,500	14,630,399	-1.95%
2024-04-09	3.97	4.12	3.97	4.11	4.11	qfq	3,826,900	15,540,249	3.53%
2024-04-08	4.08	4.10	3.96	3.97	3.97	qfq	4,217,438	16,990,273	-3.17%
2024-04-03	4.11	4.15	4.04	4.10	4.10	qfq	5,534,802	22,549,907	-0.24%
2024-04-02	3.98	4.20	3.97	4.11	4.11	qfq	8,810,097	36,099,067	3.79%
2024-04-01	3.90	3.97	3.89	3.96	3.96	qfq	3,211,050	12,632,849	1.54%
2024-03-29	3.78	3.90	3.77	3.90	3.90	qfq	3,404,931	13,124,224	2.90%
2024-03-28	3.72	3.82	3.71	3.79	3.79	qfq	4,010,550	15,106,849	1.88%
2024-03-27	3.80	3.83	3.72	3.72	3.72	qfq	4,838,932	18,229,814	-1.85%
2024-03-26	3.80	3.86	3.71	3.79	3.79	qfq	4,194,400	15,883,413	-0.26%
2024-03-25	3.88	3.90	3.80	3.80	3.80	qfq	4,973,300	19,196,670	-2.06%
2024-03-22	3.92	3.99	3.87	3.88	3.88	qfq	6,996,850	27,451,841	-1.02%
2024-03-21	3.93	3.97	3.89	3.92	3.92	qfq	5,044,999	19,781,212	-0.25%
2024-03-20	3.88	3.96	3.86	3.93	3.93	qfq	5,207,529	20,385,772	1.29%
2024-03-19	3.88	3.93	3.84	3.88	3.88	qfq	4,577,022	17,808,821	0.00%
2024-03-18	3.76	3.89	3.76	3.88	3.88	qfq	5,148,650	19,741,833	2.65%
2024-03-15	3.70	3.79	3.67	3.78	3.78	qfq	3,939,600	14,714,093	1.61%
2024-03-14	3.74	3.77	3.67	3.72	3.72	qfq	3,232,503	12,045,069	-0.53%
2024-03-13	3.69	3.79	3.63	3.74	3.74	qfq	4,637,697	17,242,000	1.36%
2024-03-12	3.65	3.70	3.62	3.69	3.69	qfq	3,760,510	13,788,884	1.10%
2024-03-11	3.63	3.69	3.60	3.65	3.65	qfq	4,028,310	14,631,108	0.55%
2024-03-08	3.62	3.68	3.57	3.63	3.63	qfq	2,861,850	10,341,933	-0.27%
2024-03-07	3.64	3.79	3.60	3.64	3.64	qfq	4,874,826	17,965,472	1.11%
2024-03-06	3.56	3.62	3.56	3.60	3.60	qfq	2,792,250	10,023,635	0.56%
2024-03-05	3.61	3.63	3.56	3.58	3.58	qfq	4,993,247	17,919,909	-1.10%
2024-03-04	3.67	3.69	3.56	3.62	3.62	qfq	4,437,201	16,030,197	-1.09%
2024-03-01	3.60	3.68	3.56	3.66	3.66	qfq	4,375,354	15,798,307	1.67%
2024-02-29	3.40	3.60	3.40	3.60	3.60	qfq	6,436,463	22,850,954	3.45%
2024-02-28	3.76	3.84	3.46	3.48	3.48	qfq	9,676,913	35,275,927	-7.45%
2024-02-27	3.75	3.81	3.65	3.76	3.76	qfq	5,945,960	22,288,652	1.08%
2024-02-26	3.64	3.82	3.60	3.72	3.72	qfq	6,463,600	23,946,323	3.05%
2024-02-23	3.54	3.65	3.52	3.61	3.61	qfq	6,812,526	24,479,173	2.56%
2024-02-22	3.41	3.53	3.37	3.52	3.52	qfq	6,825,052	23,760,729	4.45%
2024-02-21	3.29	3.47	3.23	3.37	3.37	qfq	8,365,800	28,351,737	2.43%
2024-02-20	3.17	3.31	3.13	3.29	3.29	qfq	8,804,219	28,461,269	4.11%
2024-02-19	3.01	3.24	2.99	3.16	3.16	qfq	14,696,087	45,851,435	4.64%
2024-02-08	2.95	3.08	2.58	3.02	3.02	qfq	24,081,413	67,418,005	5.23%
2024-02-07	3.09	3.15	2.86	2.87	2.87	qfq	19,717,876	57,280,229	-9.75%
2024-02-06	3.18	3.32	2.97	3.18	3.18	qfq	14,994,283	46,444,400	-3.64%
2024-02-05	3.60	3.61	3.29	3.30	3.30	qfq	14,297,758	48,022,796	-9.59%
2024-02-02	3.83	3.85	3.52	3.65	3.65	qfq	11,416,900	42,459,926	-4.20%
2024-02-01	3.90	3.96	3.77	3.81	3.81	qfq	9,782,200	37,746,468	-3.79%
2024-01-31	4.07	4.22	3.94	3.96	3.96	qfq	7,647,690	31,077,069	-5.71%
2024-01-30	4.33	4.36	4.20	4.20	4.20	qfq	4,830,600	20,645,380	-2.78%
2024-01-29	4.45	4.45	4.31	4.32	4.32	qfq	5,084,265	22,218,716	-2.92%
2024-01-26	4.44	4.53	4.40	4.45	4.45	qfq	4,943,374	22,117,590	0.23%
2024-01-25	4.22	4.45	4.19	4.44	4.44	qfq	5,922,850	25,621,605	5.46%
2024-01-24	4.12	4.22	4.02	4.21	4.21	qfq	6,647,652	27,423,437	2.68%
2024-01-23	4.16	4.21	3.98	4.10	4.10	qfq	7,742,089	31,563,520	-1.20%
2024-01-22	4.37	4.42	4.10	4.15	4.15	qfq	6,531,620	27,975,865	-6.11%
2024-01-19	4.45	4.49	4.38	4.42	4.42	qfq	4,530,201	20,056,276	-0.45%
2024-01-18	4.57	4.58	4.28	4.44	4.44	qfq	9,019,815	39,493,554	-3.27%
2024-01-17	4.74	4.74	4.58	4.59	4.59	qfq	3,669,560	17,097,106	-2.96%
2024-01-16	4.75	4.83	4.66	4.73	4.73	qfq	4,646,115	21,954,568	-0.84%
2024-01-15	4.78	4.81	4.74	4.77	4.77	qfq	3,896,050	18,621,093	-0.63%
2024-01-12	4.82	4.90	4.79	4.80	4.80	qfq	3,746,550	18,123,906	-0.21%
2024-01-11	4.72	4.84	4.69	4.81	4.81	qfq	5,031,050	24,067,514	0.84%
2024-01-10	4.75	4.86	4.70	4.77	4.77	qfq	5,814,100	27,849,767	0.21%
2024-01-09	4.79	4.84	4.73	4.76	4.76	qfq	5,179,950	24,735,717	-0.42%
2024-01-08	4.87	4.87	4.76	4.78	4.78	qfq	7,148,202	34,381,215	-1.65%
2024-01-05	4.95	4.98	4.84	4.86	4.86	qfq	7,276,602	35,696,630	-2.21%
2024-01-04	4.94	5.03	4.90	4.97	4.97	qfq	10,275,585	51,045,676	0.61%
2024-01-03	4.86	5.10	4.85	4.94	4.94	qfq	11,318,850	56,205,330	1.23%
2024-01-02	4.81	4.90	4.78	4.88	4.88	qfq	4,689,450	22,764,378	2.95%
2023-12-29	4.71	4.78	4.67	4.74	4.74	qfq	4,254,850	20,129,477	1.07%
2023-12-28	4.62	4.72	4.60	4.69	4.69	qfq	3,950,400	18,448,915	1.08%
2023-12-27	4.66	4.66	4.55	4.64	4.64	qfq	4,770,685	21,960,254	0.22%
2023-12-26	4.67	4.73	4.60	4.63	4.63	qfq	5,389,897	25,117,280	-0.64%
2023-12-25	4.72	4.74	4.64	4.66	4.66	qfq	5,271,950	24,583,890	-1.48%
2023-12-22	4.78	4.80	4.70	4.73	4.73	qfq	3,099,186	14,684,817	-0.63%
2023-12-21	4.76	4.78	4.66	4.76	4.76	qfq	2,958,050	13,959,207	0.00%
2023-12-20	4.79	4.81	4.72	4.76	4.76	qfq	4,226,141	20,188,477	0.21%
2023-12-19	4.83	4.83	4.70	4.75	4.75	qfq	3,502,800	16,576,746	0.21%
2023-12-18	4.83	4.85	4.74	4.74	4.74	qfq	3,802,489	18,148,335	-1.66%
2023-12-15	4.84	4.86	4.79	4.82	4.82	qfq	3,225,500	15,533,058	-0.41%
2023-12-14	4.82	4.89	4.80	4.84	4.84	qfq	3,610,350	17,494,451	0.83%
2023-12-13	4.86	4.87	4.80	4.80	4.80	qfq	2,274,900	10,999,063	-0.83%
2023-12-12	4.87	4.87	4.78	4.84	4.84	qfq	2,713,550	13,070,505	0.00%
2023-12-11	4.77	4.88	4.73	4.84	4.84	qfq	4,219,402	20,316,644	1.47%
2023-12-08	4.85	4.88	4.77	4.77	4.77	qfq	3,725,802	17,882,658	-1.65%
2023-12-07	4.89	4.91	4.82	4.85	4.85	qfq	3,002,562	14,559,004	-0.61%
2023-12-06	4.83	4.93	4.82	4.88	4.88	qfq	4,300,757	21,029,771	0.62%
2023-12-05	4.87	4.92	4.85	4.85	4.85	qfq	3,227,900	15,766,516	-1.02%
2023-12-04	4.91	4.95	4.85	4.90	4.90	qfq	3,838,103	18,738,394	0.00%
2023-12-01	4.91	4.94	4.86	4.90	4.90	qfq	3,447,200	16,920,272	-0.61%
2023-11-30	4.96	4.96	4.88	4.93	4.93	qfq	4,348,151	21,357,338	0.00%
2023-11-29	4.98	4.99	4.93	4.93	4.93	qfq	3,913,200	19,416,796	-0.40%
2023-11-28	4.99	5.03	4.92	4.95	4.95	qfq	3,436,389	17,017,654	-0.80%
2023-11-27	4.99	5.02	4.95	4.99	4.99	qfq	4,431,800	22,062,267	0.00%
2023-11-24	5.01	5.03	4.96	4.99	4.99	qfq	2,613,800	13,055,394	-0.60%
2023-11-23	5.00	5.04	4.95	5.02	5.02	qfq	3,577,752	17,887,547	0.40%
2023-11-22	4.96	5.08	4.94	5.00	5.00	qfq	6,081,300	30,540,172	0.81%
2023-11-21	5.03	5.03	4.90	4.96	4.96	qfq	4,673,236	23,233,999	-0.40%
2023-11-20	4.98	5.00	4.93	4.98	4.98	qfq	3,416,236	16,961,053	0.00%
2023-11-17	4.96	4.98	4.92	4.98	4.98	qfq	2,904,650	14,402,613	0.40%
2023-11-16	4.98	4.98	4.92	4.96	4.96	qfq	4,554,659	22,555,303	-0.40%
2023-11-15	5.01	5.01	4.94	4.98	4.98	qfq	4,340,000	21,557,453	-0.40%
2023-11-14	4.99	5.03	4.95	5.00	5.00	qfq	6,433,386	32,144,803	0.20%
2023-11-13	4.95	5.00	4.89	4.99	4.99	qfq	4,555,048	22,523,836	1.42%
2023-11-10	4.90	4.95	4.84	4.92	4.92	qfq	4,054,615	19,899,084	0.61%
2023-11-09	4.85	4.99	4.84	4.89	4.89	qfq	6,127,315	30,080,011	0.41%
2023-11-08	4.85	4.89	4.81	4.87	4.87	qfq	4,531,931	22,039,596	0.83%
2023-11-07	4.73	4.85	4.72	4.83	4.83	qfq	4,590,965	22,055,193	1.47%
2023-11-06	4.71	4.77	4.67	4.76	4.76	qfq	5,347,661	25,330,856	1.71%
2023-11-03	4.72	4.73	4.66	4.68	4.68	qfq	4,081,800	19,162,711	-0.64%
2023-11-02	4.71	4.76	4.67	4.71	4.71	qfq	8,096,050	38,252,878	0.21%
2023-11-01	4.67	4.72	4.63	4.70	4.70	qfq	4,807,665	22,548,628	0.86%
2023-10-31	4.62	4.67	4.60	4.66	4.66	qfq	5,466,000	25,396,503	0.43%
2023-10-30	4.56	4.69	4.55	4.64	4.64	qfq	5,315,950	24,639,696	1.53%
2023-10-27	4.46	4.58	4.41	4.57	4.57	qfq	4,790,096	21,721,395	2.93%
2023-10-26	4.46	4.48	4.38	4.44	4.44	qfq	2,542,475	11,211,670	-0.45%
2023-10-25	4.39	4.48	4.36	4.46	4.46	qfq	2,993,700	13,320,739	3.00%
2023-10-24	4.22	4.37	4.21	4.33	4.33	qfq	2,957,550	12,729,036	2.85%
2023-10-23	4.31	4.32	4.18	4.21	4.21	qfq	2,254,100	9,552,042	-2.09%
2023-10-20	4.30	4.36	4.26	4.30	4.30	qfq	1,600,680	6,904,596	0.00%
2023-10-19	4.30	4.37	4.23	4.30	4.30	qfq	2,281,050	9,828,443	0.23%
2023-10-18	4.42	4.42	4.28	4.29	4.29	qfq	3,040,850	13,122,185	-3.16%
2023-10-17	4.40	4.43	4.36	4.43	4.43	qfq	1,677,670	7,390,733	0.68%
2023-10-16	4.41	4.42	4.36	4.40	4.40	qfq	1,973,270	8,668,008	0.00%
2023-10-13	4.51	4.51	4.38	4.40	4.40	qfq	1,990,450	8,807,576	-2.00%
2023-10-12	4.40	4.51	4.35	4.49	4.49	qfq	3,068,225	13,653,857	2.51%
2023-10-11	4.44	4.44	4.37	4.38	4.38	qfq	1,897,600	8,336,228	-0.90%
2023-10-10	4.41	4.48	4.40	4.42	4.42	qfq	2,211,222	9,807,500	0.68%
2023-10-09	4.46	4.46	4.39	4.39	4.39	qfq	1,863,675	8,219,098	-1.57%
2023-09-28	4.42	4.50	4.42	4.46	4.46	qfq	1,783,201	7,971,653	0.68%
2023-09-27	4.42	4.47	4.38	4.43	4.43	qfq	2,032,202	9,007,701	0.23%
2023-09-26	4.46	4.51	4.41	4.42	4.42	qfq	2,088,100	9,261,409	-2.00%
2023-09-25	4.53	4.56	4.40	4.51	4.51	qfq	2,445,750	10,991,585	-0.22%
2023-09-22	4.49	4.53	4.45	4.52	4.52	qfq	2,177,400	9,795,352	0.44%
2023-09-21	4.56	4.56	4.49	4.50	4.50	qfq	1,787,429	8,072,339	-0.66%
2023-09-20	4.57	4.57	4.50	4.53	4.53	qfq	1,965,700	8,919,001	-0.66%
2023-09-19	4.54	4.58	4.51	4.56	4.56	qfq	3,226,851	14,683,793	0.66%
2023-09-18	4.59	4.59	4.50	4.53	4.53	qfq	2,482,300	11,235,702	-0.66%
2023-09-15	4.54	4.59	4.52	4.56	4.56	qfq	2,856,552	13,010,298	0.66%
2023-09-14	4.53	4.55	4.50	4.53	4.53	qfq	2,008,820	9,093,472	0.22%
2023-09-13	4.54	4.56	4.50	4.52	4.52	qfq	2,432,770	11,025,367	-0.44%
2023-09-12	4.51	4.56	4.50	4.54	4.54	qfq	1,995,500	9,049,433	0.22%
2023-09-11	4.54	4.56	4.50	4.53	4.53	qfq	2,539,200	11,506,383	0.00%
2023-09-08	4.48	4.58	4.48	4.53	4.53	qfq	2,462,600	11,178,797	0.44%
2023-09-07	4.57	4.58	4.49	4.51	4.51	qfq	2,617,100	11,869,198	-1.10%
2023-09-06	4.58	4.58	4.51	4.56	4.56	qfq	2,730,300	12,439,105	-0.22%
2023-09-05	4.55	4.57	4.50	4.57	4.57	qfq	2,517,571	11,458,013	0.22%
2023-09-04	4.45	4.57	4.35	4.56	4.56	qfq	5,652,000	25,492,227	2.93%
2023-09-01	4.34	4.47	4.34	4.43	4.43	qfq	4,195,650	18,579,018	2.55%
2023-08-31	4.30	4.35	4.28	4.32	4.32	qfq	2,883,551	12,451,102	0.00%
2023-08-30	4.36	4.39	4.31	4.32	4.32	qfq	2,832,900	12,303,929	-1.14%
2023-08-29	4.39	4.40	4.33	4.37	4.37	qfq	2,904,400	12,686,197	-0.23%
2023-08-28	4.34	4.46	4.31	4.38	4.38	qfq	6,440,130	28,260,329	3.79%
2023-08-25	4.27	4.33	4.21	4.22	4.22	qfq	2,562,650	10,924,173	-0.47%
2023-08-24	4.28	4.28	4.20	4.24	4.24	qfq	1,638,252	6,942,483	0.00%
2023-08-23	4.26	4.31	4.22	4.24	4.24	qfq	1,698,300	7,253,401	-0.93%
2023-08-22	4.35	4.39	4.23	4.28	4.28	qfq	2,801,361	12,011,935	-2.06%
2023-08-21	4.37	4.43	4.34	4.37	4.37	qfq	2,263,901	9,923,461	0.23%
2023-08-18	4.40	4.44	4.36	4.36	4.36	qfq	1,476,200	6,503,829	-0.46%
2023-08-17	4.34	4.40	4.29	4.38	4.38	qfq	1,879,302	8,176,337	0.92%
2023-08-16	4.37	4.39	4.34	4.34	4.34	qfq	1,320,400	5,765,252	-0.69%
2023-08-15	4.38	4.42	4.34	4.37	4.37	qfq	1,649,250	7,210,022	0.00%
2023-08-14	4.40	4.43	4.34	4.37	4.37	qfq	2,077,201	9,092,697	-0.91%
2023-08-11	4.49	4.49	4.40	4.41	4.41	qfq	2,191,900	9,695,833	-0.90%
2023-08-10	4.47	4.49	4.44	4.45	4.45	qfq	1,838,163	8,199,301	-0.22%
2023-08-09	4.52	4.53	4.44	4.46	4.46	qfq	1,517,400	6,781,696	-1.33%
2023-08-08	4.50	4.53	4.45	4.52	4.52	qfq	1,922,301	8,636,206	0.44%
2023-08-07	4.54	4.55	4.47	4.50	4.50	qfq	3,560,750	16,054,695	-1.10%
2023-08-04	4.61	4.63	4.54	4.55	4.55	qfq	2,465,100	11,280,631	-1.30%
2023-08-03	4.59	4.65	4.53	4.61	4.61	qfq	3,112,300	14,316,110	0.88%
2023-08-02	4.61	4.62	4.56	4.57	4.57	qfq	1,602,801	7,339,214	-0.87%
2023-08-01	4.61	4.63	4.57	4.61	4.61	qfq	2,195,734	10,094,717	0.22%
2023-07-31	4.58	4.63	4.57	4.60	4.60	qfq	2,978,450	13,701,801	0.66%
2023-07-28	4.55	4.58	4.49	4.57	4.57	qfq	3,083,439	14,037,801	0.88%
2023-07-27	4.55	4.56	4.52	4.53	4.53	qfq	1,830,450	8,299,032	-0.22%
2023-07-26	4.50	4.57	4.47	4.54	4.54	qfq	3,716,450	16,825,275	1.11%
2023-07-25	4.49	4.54	4.47	4.49	4.49	qfq	1,877,900	8,439,004	0.67%
2023-07-24	4.47	4.52	4.45	4.46	4.46	qfq	1,920,750	8,607,391	-0.45%
2023-07-21	4.52	4.53	4.46	4.48	4.48	qfq	1,212,750	5,443,316	-0.44%
2023-07-20	4.52	4.57	4.49	4.50	4.50	qfq	2,407,032	10,872,713	-0.66%
2023-07-19	4.55	4.57	4.51	4.53	4.53	qfq	1,886,030	8,542,525	-0.66%
2023-07-18	4.50	4.56	4.49	4.56	4.56	qfq	2,701,285	12,237,168	0.88%