SECURITY DETAIL · RAW DATA

*ST南置002305.SZ

ASZSECNYSTOCK

最近收盘价1.992026-07-17

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）26,665,500

成交额（元）53,815,184

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	2.01	2.07	1.96	1.99	1.99	qfq	26,665,500	53,815,184	-1.49%
2026-07-16	1.97	2.02	1.96	2.02	2.02	qfq	19,110,689	38,216,698	1.51%
2026-07-15	1.97	2.01	1.95	1.99	1.99	qfq	16,155,835	32,152,471	0.00%
2026-07-14	1.95	2.03	1.94	1.99	1.99	qfq	19,694,135	38,998,231	2.58%
2026-07-13	1.99	2.01	1.92	1.94	1.94	qfq	17,219,000	33,801,574	-3.48%
2026-07-10	1.94	2.02	1.92	2.01	2.01	qfq	19,733,443	39,171,522	3.08%
2026-07-09	1.98	2.01	1.94	1.95	1.95	qfq	16,947,900	33,388,379	-2.50%
2026-07-08	1.96	2.02	1.91	2.00	2.00	qfq	20,779,900	40,837,201	1.01%
2026-07-07	1.97	2.03	1.92	1.98	1.98	qfq	21,765,300	42,887,069	-1.00%
2026-07-06	2.00	2.09	1.97	2.00	2.00	qfq	22,028,960	44,250,907	-0.50%
2026-07-03	1.93	2.01	1.91	2.01	2.01	qfq	42,080,261	83,099,018	5.24%
2026-07-02	1.86	1.91	1.86	1.91	1.91	qfq	10,148,950	19,299,558	4.95%
2026-07-01	1.75	1.82	1.74	1.82	1.82	qfq	15,281,650	27,445,632	5.20%
2026-06-30	1.79	1.82	1.72	1.73	1.73	qfq	28,660,201	50,292,904	-4.42%
2026-06-29	1.90	1.91	1.81	1.81	1.81	qfq	21,898,227	39,897,640	-5.24%
2026-06-26	1.88	1.92	1.83	1.91	1.91	qfq	23,866,245	45,076,751	0.53%
2026-06-25	1.98	1.98	1.89	1.90	1.90	qfq	30,718,950	58,600,144	-4.52%
2026-06-24	2.09	2.10	1.99	1.99	1.99	qfq	31,502,400	63,347,094	-4.78%
2026-06-23	2.05	2.11	2.04	2.09	2.09	qfq	18,624,700	38,839,035	1.95%
2026-06-22	2.11	2.12	2.01	2.05	2.05	qfq	37,273,689	75,605,545	-3.30%
2026-06-18	2.15	2.19	2.12	2.12	2.12	qfq	18,338,389	39,515,934	-2.30%
2026-06-17	2.19	2.22	2.15	2.17	2.17	qfq	15,990,750	34,872,488	-0.91%
2026-06-16	2.13	2.21	2.12	2.19	2.19	qfq	25,087,400	54,344,855	2.34%
2026-06-15	2.13	2.15	2.12	2.14	2.14	qfq	16,540,100	35,290,574	0.47%
2026-06-12	2.11	2.16	2.11	2.13	2.13	qfq	20,760,000	44,248,021	0.00%
2026-06-11	2.12	2.17	2.12	2.13	2.13	qfq	15,390,400	32,941,956	0.00%
2026-06-10	2.16	2.19	2.07	2.13	2.13	qfq	24,860,495	52,818,156	-1.84%
2026-06-09	2.20	2.21	2.15	2.17	2.17	qfq	20,680,000	44,832,786	-1.36%
2026-06-08	2.20	2.27	2.17	2.20	2.20	qfq	21,988,000	48,637,465	-1.79%
2026-06-05	2.26	2.31	2.21	2.24	2.24	qfq	29,953,600	67,366,925	-0.88%
2026-06-04	2.38	2.38	2.26	2.26	2.26	qfq	40,360,900	93,099,435	-5.04%
2026-06-03	2.43	2.45	2.36	2.38	2.38	qfq	28,657,651	68,820,800	-2.46%
2026-06-02	2.39	2.44	2.38	2.44	2.44	qfq	29,231,218	70,738,605	2.52%
2026-06-01	2.37	2.39	2.34	2.38	2.38	qfq	19,532,800	46,262,269	0.00%
2026-05-29	2.38	2.43	2.36	2.38	2.38	qfq	23,793,000	57,046,248	0.42%
2026-05-28	2.35	2.39	2.34	2.37	2.37	qfq	16,911,067	40,088,585	0.85%
2026-05-27	2.41	2.42	2.34	2.35	2.35	qfq	26,855,594	63,700,881	-2.49%
2026-05-26	2.46	2.47	2.39	2.41	2.41	qfq	33,093,600	80,150,036	-2.43%
2026-05-25	2.37	2.49	2.37	2.47	2.47	qfq	41,779,600	101,724,611	3.78%
2026-05-22	2.35	2.38	2.33	2.38	2.38	qfq	22,647,000	53,408,260	1.28%
2026-05-21	2.40	2.44	2.35	2.35	2.35	qfq	33,019,800	79,182,258	-1.67%
2026-05-20	2.40	2.40	2.35	2.39	2.39	qfq	21,437,252	50,913,926	0.00%
2026-05-19	2.37	2.42	2.36	2.39	2.39	qfq	21,267,300	50,922,734	0.84%
2026-05-18	2.37	2.38	2.35	2.37	2.37	qfq	17,652,952	41,740,099	-0.42%
2026-05-15	2.39	2.40	2.33	2.38	2.38	qfq	30,372,800	71,954,689	-0.42%
2026-05-14	2.39	2.43	2.37	2.39	2.39	qfq	31,894,102	76,518,720	0.00%
2026-05-13	2.40	2.44	2.38	2.39	2.39	qfq	29,341,215	70,616,165	0.42%
2026-05-12	2.40	2.43	2.37	2.38	2.38	qfq	30,253,840	72,496,218	0.42%
2026-05-11	2.37	2.44	2.36	2.37	2.37	qfq	50,243,603	120,964,859	1.72%
2026-05-08	2.28	2.34	2.27	2.33	2.33	qfq	30,936,900	71,626,124	2.64%
2026-05-07	2.21	2.29	2.20	2.27	2.27	qfq	25,561,971	57,674,679	2.25%
2026-05-06	2.23	2.24	2.19	2.22	2.22	qfq	20,803,902	45,935,561	-0.45%
2026-04-30	2.24	2.24	2.21	2.23	2.23	qfq	19,697,800	43,795,805	-0.45%
2026-04-29	2.23	2.27	2.22	2.24	2.24	qfq	22,948,800	51,545,662	0.45%
2026-04-28	2.33	2.35	2.21	2.23	2.23	qfq	51,246,000	116,312,435	-3.46%
2026-04-27	2.28	2.32	2.27	2.31	2.31	qfq	23,706,350	54,466,585	1.32%
2026-04-24	2.23	2.30	2.21	2.28	2.28	qfq	19,005,721	43,013,670	2.24%
2026-04-23	2.26	2.29	2.21	2.23	2.23	qfq	18,418,015	41,375,400	-1.33%
2026-04-22	2.28	2.28	2.24	2.26	2.26	qfq	15,821,151	35,726,141	-0.88%
2026-04-21	2.29	2.29	2.26	2.28	2.28	qfq	13,550,200	30,809,869	0.00%
2026-04-20	2.33	2.34	2.25	2.28	2.28	qfq	27,838,301	63,521,806	-2.15%
2026-04-17	2.36	2.38	2.30	2.33	2.33	qfq	33,155,263	77,295,876	-1.27%
2026-04-16	2.28	2.39	2.28	2.36	2.36	qfq	54,615,600	128,861,954	3.51%
2026-04-15	2.33	2.37	2.25	2.28	2.28	qfq	44,533,450	102,474,017	-2.15%
2026-04-14	2.24	2.33	2.23	2.33	2.33	qfq	37,278,003	85,694,430	4.95%
2026-04-13	2.19	2.25	2.18	2.22	2.22	qfq	15,841,800	35,194,883	1.37%
2026-04-10	2.18	2.21	2.18	2.19	2.19	qfq	10,621,950	23,266,808	0.46%
2026-04-09	2.19	2.19	2.16	2.18	2.18	qfq	10,596,900	23,048,068	-0.46%
2026-04-08	2.17	2.20	2.16	2.19	2.19	qfq	12,971,850	28,321,705	1.86%
2026-04-07	2.15	2.17	2.14	2.15	2.15	qfq	9,798,600	21,098,409	0.00%
2026-04-03	2.16	2.17	2.12	2.15	2.15	qfq	14,080,606	30,179,895	-0.46%
2026-04-02	2.20	2.22	2.14	2.16	2.16	qfq	20,296,300	44,042,721	-1.82%
2026-04-01	2.22	2.25	2.18	2.20	2.20	qfq	24,231,600	53,727,842	-0.90%
2026-03-31	2.18	2.28	2.18	2.22	2.22	qfq	34,309,900	76,771,518	1.83%
2026-03-30	2.17	2.25	2.16	2.18	2.18	qfq	32,192,100	70,929,412	0.93%
2026-03-27	2.08	2.16	2.07	2.16	2.16	qfq	30,494,550	65,080,088	4.85%
2026-03-26	2.08	2.10	2.06	2.06	2.06	qfq	11,856,200	24,605,605	-1.44%
2026-03-25	2.03	2.09	2.03	2.09	2.09	qfq	14,823,500	30,648,269	3.47%
2026-03-24	2.00	2.03	1.99	2.02	2.02	qfq	17,942,200	36,108,962	2.02%
2026-03-23	2.05	2.05	1.98	1.98	1.98	qfq	30,599,400	61,208,660	-4.81%
2026-03-20	2.12	2.14	2.08	2.08	2.08	qfq	20,626,400	43,399,782	-1.89%
2026-03-19	2.14	2.15	2.11	2.12	2.12	qfq	20,399,500	43,359,144	-1.40%
2026-03-18	2.19	2.19	2.13	2.15	2.15	qfq	24,541,900	52,855,312	-1.83%
2026-03-17	2.17	2.26	2.16	2.19	2.19	qfq	37,130,100	81,925,149	1.39%
2026-03-16	2.15	2.16	2.14	2.16	2.16	qfq	15,137,800	32,530,514	0.00%
2026-03-13	2.13	2.20	2.12	2.16	2.16	qfq	28,619,451	62,008,378	1.41%
2026-03-12	2.14	2.15	2.12	2.13	2.13	qfq	15,239,050	32,560,715	-0.47%
2026-03-11	2.15	2.16	2.13	2.14	2.14	qfq	16,320,100	34,969,303	-0.47%
2026-03-10	2.13	2.16	2.13	2.15	2.15	qfq	13,381,050	28,632,833	1.42%
2026-03-09	2.13	2.14	2.10	2.12	2.12	qfq	22,562,867	47,648,011	-1.85%
2026-03-06	2.12	2.16	2.11	2.16	2.16	qfq	18,002,603	38,447,580	1.41%
2026-03-05	2.12	2.14	2.10	2.13	2.13	qfq	12,607,100	26,699,774	1.91%
2026-03-04	2.08	2.12	2.07	2.09	2.09	qfq	13,961,300	29,253,443	-0.48%
2026-03-03	2.18	2.20	2.09	2.10	2.10	qfq	35,462,200	75,732,925	-3.67%
2026-03-02	2.20	2.22	2.16	2.18	2.18	qfq	27,530,100	60,313,937	-2.68%
2026-02-27	2.21	2.27	2.21	2.24	2.24	qfq	24,840,700	55,675,329	1.82%
2026-02-26	2.20	2.28	2.18	2.20	2.20	qfq	31,961,000	71,129,423	0.00%
2026-02-25	2.15	2.20	2.14	2.20	2.20	qfq	26,264,650	57,194,195	2.33%
2026-02-24	2.15	2.17	2.14	2.15	2.15	qfq	16,124,900	34,704,290	0.47%
2026-02-13	2.14	2.16	2.14	2.14	2.14	qfq	13,587,200	29,192,273	0.00%
2026-02-12	2.17	2.17	2.14	2.14	2.14	qfq	18,239,700	39,232,696	-1.83%
2026-02-11	2.16	2.20	2.14	2.18	2.18	qfq	23,963,550	51,915,290	0.93%
2026-02-10	2.18	2.19	2.15	2.16	2.16	qfq	17,257,100	37,393,835	-0.92%
2026-02-09	2.16	2.21	2.15	2.18	2.18	qfq	20,673,700	45,024,618	1.40%
2026-02-06	2.14	2.17	2.13	2.15	2.15	qfq	18,806,200	40,515,578	0.47%
2026-02-05	2.16	2.18	2.13	2.14	2.14	qfq	19,588,800	42,085,876	-1.38%
2026-02-04	2.14	2.21	2.14	2.17	2.17	qfq	25,926,400	56,353,128	0.93%
2026-02-03	2.15	2.16	2.11	2.15	2.15	qfq	29,061,539	62,019,567	0.00%
2026-02-02	2.16	2.21	2.15	2.15	2.15	qfq	53,997,500	116,777,151	-4.87%
2026-01-30	2.25	2.27	2.21	2.26	2.26	qfq	24,995,249	55,887,066	0.44%
2026-01-29	2.23	2.28	2.22	2.25	2.25	qfq	28,561,300	64,386,025	0.45%
2026-01-28	2.29	2.30	2.23	2.24	2.24	qfq	27,898,200	63,059,031	-2.61%
2026-01-27	2.28	2.34	2.27	2.30	2.30	qfq	32,213,200	74,003,488	0.88%
2026-01-26	2.32	2.33	2.25	2.28	2.28	qfq	41,801,561	95,384,361	-2.56%
2026-01-23	2.26	2.38	2.26	2.34	2.34	qfq	60,748,300	142,688,532	3.08%
2026-01-22	2.25	2.28	2.23	2.27	2.27	qfq	27,429,585	61,834,693	0.89%
2026-01-21	2.26	2.30	2.22	2.25	2.25	qfq	46,286,973	104,323,085	0.00%
2026-01-20	2.16	2.25	2.15	2.25	2.25	qfq	43,739,673	97,418,929	5.14%
2026-01-19	2.18	2.19	2.09	2.14	2.14	qfq	42,969,400	91,919,939	-2.73%
2026-01-16	2.22	2.22	2.18	2.20	2.20	qfq	24,518,900	53,929,734	-0.90%
2026-01-15	2.19	2.23	2.18	2.22	2.22	qfq	27,619,100	61,034,615	0.91%
2026-01-14	2.22	2.26	2.18	2.20	2.20	qfq	42,968,985	95,420,890	-1.35%
2026-01-13	2.25	2.26	2.21	2.23	2.23	qfq	38,051,780	84,852,432	-0.89%
2026-01-12	2.29	2.29	2.24	2.25	2.25	qfq	37,483,100	84,644,074	-1.75%
2026-01-09	2.31	2.34	2.28	2.29	2.29	qfq	29,158,400	67,267,322	-1.29%
2026-01-08	2.29	2.34	2.28	2.32	2.32	qfq	23,399,700	54,118,699	0.87%
2026-01-07	2.33	2.35	2.28	2.30	2.30	qfq	26,587,761	61,466,559	-0.86%
2026-01-06	2.31	2.38	2.29	2.32	2.32	qfq	33,661,851	78,447,985	0.00%
2026-01-05	2.25	2.33	2.23	2.32	2.32	qfq	44,721,850	102,188,705	4.04%
2025-12-31	2.21	2.23	2.18	2.23	2.23	qfq	20,798,550	45,847,889	1.36%
2025-12-30	2.21	2.23	2.19	2.20	2.20	qfq	29,747,000	65,619,387	-1.35%
2025-12-29	2.21	2.27	2.19	2.23	2.23	qfq	33,169,650	74,087,830	0.90%
2025-12-26	2.24	2.25	2.20	2.21	2.21	qfq	29,039,200	64,574,655	-1.78%
2025-12-25	2.24	2.27	2.23	2.25	2.25	qfq	17,838,962	40,201,597	0.00%
2025-12-24	2.23	2.26	2.22	2.25	2.25	qfq	17,472,450	39,117,903	0.45%
2025-12-23	2.27	2.31	2.23	2.24	2.24	qfq	28,944,900	65,441,381	-1.32%
2025-12-22	2.27	2.31	2.25	2.27	2.27	qfq	23,167,600	52,737,556	-0.44%
2025-12-19	2.22	2.28	2.20	2.28	2.28	qfq	26,171,353	58,934,172	2.70%
2025-12-18	2.17	2.27	2.17	2.22	2.22	qfq	30,446,550	67,920,186	1.37%
2025-12-17	2.11	2.20	2.11	2.19	2.19	qfq	35,803,550	77,542,458	3.30%
2025-12-16	2.18	2.21	2.11	2.12	2.12	qfq	33,124,800	71,360,048	-3.20%
2025-12-15	2.23	2.23	2.18	2.19	2.19	qfq	26,893,100	59,149,389	-2.23%
2025-12-12	2.24	2.27	2.22	2.24	2.24	qfq	19,931,300	44,728,741	-0.44%
2025-12-11	2.30	2.30	2.24	2.25	2.25	qfq	30,511,600	68,878,165	-2.60%
2025-12-10	2.29	2.32	2.25	2.31	2.31	qfq	32,799,800	74,877,829	0.00%
2025-12-09	2.29	2.34	2.28	2.31	2.31	qfq	24,180,000	55,761,826	0.43%
2025-12-08	2.33	2.34	2.28	2.30	2.30	qfq	34,315,800	78,975,332	-1.29%
2025-12-05	2.30	2.34	2.26	2.33	2.33	qfq	34,172,258	78,928,773	0.00%
2025-12-04	2.38	2.42	2.33	2.33	2.33	qfq	53,311,700	125,156,463	-4.90%
2025-12-03	2.54	2.64	2.42	2.45	2.45	qfq	82,163,050	208,431,853	-2.78%
2025-12-02	2.45	2.55	2.41	2.52	2.52	qfq	56,677,133	140,352,853	3.28%
2025-12-01	2.49	2.49	2.42	2.44	2.44	qfq	56,941,700	139,665,405	-2.40%
2025-11-28	2.39	2.50	2.37	2.50	2.50	qfq	71,926,200	177,433,651	5.04%
2025-11-27	2.36	2.43	2.34	2.38	2.38	qfq	33,563,000	80,005,634	0.00%
2025-11-26	2.42	2.44	2.34	2.38	2.38	qfq	52,807,458	126,224,513	0.42%
2025-11-25	2.27	2.37	2.25	2.37	2.37	qfq	32,106,658	74,652,214	4.87%
2025-11-24	2.23	2.28	2.22	2.26	2.26	qfq	28,230,300	63,646,076	1.80%
2025-11-21	2.28	2.31	2.22	2.22	2.22	qfq	39,992,479	90,037,778	-4.72%
2025-11-20	2.33	2.38	2.32	2.33	2.33	qfq	34,606,200	81,194,458	0.43%
2025-11-19	2.41	2.42	2.31	2.32	2.32	qfq	52,134,900	122,395,838	-4.13%
2025-11-18	2.52	2.53	2.40	2.42	2.42	qfq	61,690,500	150,574,475	-3.59%
2025-11-17	2.47	2.55	2.46	2.51	2.51	qfq	55,750,200	139,516,481	1.62%
2025-11-14	2.45	2.52	2.42	2.47	2.47	qfq	59,841,800	148,050,381	0.82%
2025-11-13	2.41	2.52	2.41	2.45	2.45	qfq	62,733,400	154,383,479	1.24%
2025-11-12	2.42	2.44	2.36	2.42	2.42	qfq	48,210,100	115,354,662	-0.82%
2025-11-11	2.37	2.48	2.37	2.44	2.44	qfq	57,173,800	138,930,029	2.95%
2025-11-10	2.44	2.44	2.33	2.37	2.37	qfq	63,285,400	149,721,930	-3.27%
2025-11-07	2.41	2.50	2.40	2.45	2.45	qfq	50,522,400	123,802,292	1.24%
2025-11-06	2.53	2.56	2.40	2.42	2.42	qfq	76,261,183	186,483,176	-4.35%
2025-11-05	2.48	2.62	2.48	2.53	2.53	qfq	64,561,206	164,105,364	-1.17%
2025-11-04	2.65	2.71	2.56	2.56	2.56	qfq	113,524,300	296,032,632	-4.83%
2025-11-03	2.65	2.72	2.57	2.69	2.69	qfq	136,802,204	365,988,974	3.86%
2025-10-31	2.49	2.59	2.43	2.59	2.59	qfq	85,604,300	215,885,678	4.86%
2025-10-30	2.56	2.68	2.45	2.47	2.47	qfq	98,581,024	251,843,526	-3.52%
2025-10-29	2.56	2.73	2.56	2.56	2.56	qfq	122,277,353	316,473,237	-4.83%
2025-10-28	2.47	2.69	2.47	2.69	2.69	qfq	122,664,152	320,021,780	5.08%
2025-10-27	2.56	2.56	2.56	2.56	2.56	qfq	6,910,600	17,691,136	-4.83%
2025-10-24	2.76	2.82	2.69	2.69	2.69	qfq	39,386,300	107,297,169	-4.95%
2025-10-23	2.90	2.99	2.75	2.83	2.83	qfq	187,423,199	546,915,638	-0.70%
2025-10-22	2.77	2.85	2.68	2.85	2.85	qfq	75,322,427	210,804,261	5.17%
2025-10-21	2.53	2.71	2.52	2.71	2.71	qfq	112,955,273	300,657,757	5.04%
2025-10-20	2.42	2.59	2.36	2.58	2.58	qfq	131,169,965	324,960,164	4.45%
2025-10-17	2.47	2.47	2.35	2.47	2.47	qfq	184,790,820	450,137,911	5.11%
2025-10-16	2.26	2.35	2.23	2.35	2.35	qfq	47,116,364	109,264,116	4.91%
2025-10-15	2.10	2.24	2.09	2.24	2.24	qfq	66,523,267	146,356,744	5.16%
2025-10-14	2.05	2.13	2.04	2.13	2.13	qfq	85,376,717	180,468,252	4.93%
2025-10-13	1.99	2.04	1.97	2.03	2.03	qfq	72,872,314	145,724,628	-1.93%
2025-10-10	1.99	2.07	1.99	2.07	2.07	qfq	87,856,043	179,162,083	5.08%
2025-10-09	2.01	2.02	1.95	1.97	1.97	qfq	62,559,087	123,778,435	-3.43%
2025-09-30	2.04	2.07	2.00	2.04	2.04	qfq	59,022,061	119,931,179	0.49%
2025-09-29	2.10	2.11	2.01	2.03	2.03	qfq	76,428,306	155,976,325	-4.25%
2025-09-26	2.10	2.18	2.08	2.12	2.12	qfq	73,944,117	157,585,557	1.44%
2025-09-25	2.18	2.18	2.08	2.09	2.09	qfq	85,798,011	181,710,674	-4.57%
2025-09-24	2.19	2.28	2.16	2.19	2.19	qfq	73,581,700	162,512,578	-3.10%
2025-09-23	2.17	2.33	2.12	2.26	2.26	qfq	127,021,411	277,064,808	1.35%
2025-09-22	2.23	2.26	2.23	2.23	2.23	qfq	49,314,900	110,007,611	-5.11%
2025-09-19	2.40	2.40	2.35	2.35	2.35	qfq	59,652,600	140,780,690	-4.86%
2025-09-18	2.44	2.47	2.36	2.47	2.47	qfq	145,330,283	355,696,747	5.11%
2025-09-17	2.20	2.35	2.19	2.35	2.35	qfq	127,595,983	291,858,241	4.91%
2025-09-16	2.22	2.32	2.22	2.24	2.24	qfq	155,488,158	347,862,147	-4.27%
2025-09-15	2.34	2.34	2.34	2.34	2.34	qfq	8,756,000	20,489,040	-4.88%
2025-09-12	2.46	2.50	2.46	2.46	2.46	qfq	72,930,200	179,604,518	-5.02%
2025-09-11	2.56	2.62	2.54	2.59	2.59	qfq	83,697,376	215,325,339	-2.26%
2025-09-10	2.64	2.76	2.62	2.65	2.65	qfq	140,433,943	378,895,047	0.76%
2025-09-09	2.48	2.63	2.42	2.63	2.63	qfq	92,863,140	233,536,235	5.20%
2025-09-08	2.45	2.60	2.38	2.50	2.50	qfq	139,689,923	343,688,952	0.00%
2025-09-05	2.50	2.50	2.50	2.50	2.50	qfq	20,345,300	50,863,250	-4.94%
2025-09-04	2.77	2.90	2.63	2.63	2.63	qfq	128,489,043	354,554,790	-5.05%
2025-09-03	2.80	2.91	2.77	2.77	2.77	qfq	111,584,203	312,593,691	-5.14%
2025-09-02	2.95	3.00	2.92	2.92	2.92	qfq	59,222,900	173,478,318	-4.89%
2025-09-01	3.23	3.23	3.07	3.07	3.07	qfq	105,104,600	326,315,083	-4.95%
2025-08-29	3.21	3.23	3.21	3.23	3.23	qfq	68,564,400	221,193,858	4.87%
2025-08-28	3.17	3.27	3.08	3.08	3.08	qfq	105,145,501	329,662,916	-4.94%
2025-08-27	3.30	3.32	3.16	3.24	3.24	qfq	138,653,652	443,909,520	-2.70%
2025-08-26	3.45	3.49	3.33	3.33	3.33	qfq	99,210,882	333,801,596	-5.13%
2025-08-25	3.60	3.61	3.51	3.51	3.51	qfq	62,469,800	220,510,984	-4.88%
2025-08-22	3.66	3.92	3.55	3.69	3.69	qfq	156,264,944	585,028,581	-1.07%
2025-08-21	3.73	3.73	3.73	3.73	3.73	qfq	4,547,600	16,962,548	-5.09%
2025-08-20	3.93	3.93	3.93	3.93	3.93	qfq	6,133,700	24,105,441	-5.07%
2025-08-19	4.50	4.58	4.14	4.14	4.14	qfq	92,712,550	397,908,329	-5.05%
2025-08-18	4.25	4.36	4.20	4.36	4.36	qfq	41,146,117	177,567,223	5.06%
2025-08-15	3.85	4.15	3.85	4.15	4.15	qfq	88,601,689	359,940,329	5.06%
2025-08-14	3.81	3.95	3.76	3.95	3.95	qfq	69,105,630	269,156,163	5.05%
2025-08-13	3.62	3.76	3.52	3.76	3.76	qfq	88,566,628	324,268,493	5.03%
2025-08-12	3.40	3.58	3.38	3.58	3.58	qfq	74,269,304	262,646,251	4.99%
2025-08-11	3.36	3.48	3.33	3.41	3.41	qfq	57,916,972	197,276,951	2.71%
2025-08-08	3.19	3.32	3.01	3.32	3.32	qfq	86,318,568	274,886,185	5.06%
2025-08-07	3.30	3.42	3.11	3.16	3.16	qfq	112,331,225	369,287,944	-3.07%
2025-08-06	3.10	3.26	3.08	3.26	3.26	qfq	56,903,572	181,267,244	5.16%
2025-08-05	2.97	3.10	2.93	3.10	3.10	qfq	52,655,639	161,664,185	5.08%
2025-08-04	2.93	2.99	2.88	2.95	2.95	qfq	48,529,308	142,565,121	0.34%
2025-08-01	2.79	2.94	2.79	2.94	2.94	qfq	50,915,064	147,191,046	5.00%
2025-07-31	2.69	2.85	2.69	2.80	2.80	qfq	46,190,913	129,014,228	3.32%
2025-07-30	2.74	2.78	2.68	2.71	2.71	qfq	32,326,339	87,982,344	-1.81%
2025-07-29	2.78	2.84	2.68	2.76	2.76	qfq	49,438,468	135,884,802	-0.72%
2025-07-28	2.80	2.91	2.70	2.78	2.78	qfq	79,285,367	222,950,947	0.36%
2025-07-25	2.64	2.77	2.64	2.77	2.77	qfq	61,667,696	169,720,965	4.92%
2025-07-24	2.70	2.70	2.58	2.64	2.64	qfq	78,821,430	206,868,241	-2.94%
2025-07-23	2.62	2.72	2.60	2.72	2.72	qfq	27,634,610	74,134,969	5.02%
2025-07-22	2.49	2.59	2.49	2.59	2.59	qfq	63,988,463	164,925,202	4.86%
2025-07-21	2.39	2.51	2.38	2.47	2.47	qfq	39,424,973	97,423,721	2.92%
2025-07-18	2.44	2.48	2.37	2.40	2.40	qfq	28,794,500	69,440,550	-1.64%
2025-07-17	2.36	2.46	2.34	2.44	2.44	qfq	35,830,650	86,729,481	3.39%
2025-07-16	2.31	2.39	2.30	2.36	2.36	qfq	27,547,550	64,922,046	0.85%
2025-07-15	2.40	2.43	2.34	2.34	2.34	qfq	54,846,000	129,888,534	-4.88%
2025-07-14	2.38	2.51	2.34	2.46	2.46	qfq	54,203,400	132,764,197	2.93%
2025-07-11	2.51	2.54	2.39	2.39	2.39	qfq	48,330,150	117,215,531	-5.16%
2025-07-10	2.55	2.58	2.44	2.52	2.52	qfq	79,654,300	199,075,790	-1.95%
2025-07-09	2.43	2.57	2.40	2.57	2.57	qfq	84,841,777	215,039,418	4.90%
2025-07-08	2.39	2.48	2.33	2.45	2.45	qfq	86,819,524	208,258,915	2.51%
2025-07-07	2.26	2.39	2.26	2.39	2.39	qfq	46,311,303	109,167,543	4.82%
2025-07-04	2.22	2.29	2.20	2.28	2.28	qfq	81,294,610	184,004,344	4.59%
2025-07-03	2.07	2.18	2.06	2.18	2.18	qfq	54,125,350	116,224,863	4.81%
2025-07-02	2.02	2.10	2.00	2.08	2.08	qfq	44,255,851	90,689,554	2.97%
2025-07-01	2.01	2.04	1.99	2.02	2.02	qfq	26,510,000	53,313,445	1.00%
2025-06-30	1.99	2.02	1.98	2.00	2.00	qfq	27,007,851	54,117,639	0.50%
2025-06-27	1.97	2.02	1.97	1.99	1.99	qfq	22,199,100	44,119,216	1.02%
2025-06-26	2.00	2.01	1.96	1.97	1.97	qfq	35,355,100	70,121,167	-1.50%
2025-06-25	2.03	2.07	2.00	2.00	2.00	qfq	34,498,650	69,701,366	-1.96%
2025-06-24	1.99	2.08	1.99	2.04	2.04	qfq	33,673,204	68,721,930	2.51%
2025-06-23	1.96	1.99	1.91	1.99	1.99	qfq	25,828,053	50,489,630	1.02%
2025-06-20	2.00	2.02	1.97	1.97	1.97	qfq	27,939,283	55,683,125	-1.50%
2025-06-19	2.01	2.05	1.99	2.00	2.00	qfq	29,287,768	59,094,016	-0.50%
2025-06-18	2.04	2.05	2.00	2.01	2.01	qfq	24,210,500	48,919,234	-1.95%
2025-06-17	2.02	2.09	2.01	2.05	2.05	qfq	33,989,050	69,723,617	1.49%
2025-06-16	2.01	2.05	1.98	2.02	2.02	qfq	27,532,500	55,447,209	0.50%
2025-06-13	2.04	2.05	1.97	2.01	2.01	qfq	39,416,650	79,286,508	-2.43%
2025-06-12	2.05	2.12	2.03	2.06	2.06	qfq	39,601,451	82,205,792	0.00%
2025-06-11	2.04	2.08	2.01	2.06	2.06	qfq	43,037,900	88,037,652	-0.48%
2025-06-10	2.01	2.12	2.01	2.07	2.07	qfq	64,655,200	134,365,394	2.48%
2025-06-09	2.02	2.06	2.00	2.02	2.02	qfq	37,261,200	75,568,441	-0.49%
2025-06-06	2.00	2.05	1.95	2.03	2.03	qfq	48,032,518	96,192,911	1.50%
2025-06-05	2.04	2.06	1.95	2.00	2.00	qfq	70,944,600	142,311,907	-0.99%
2025-06-04	1.95	2.02	1.92	2.02	2.02	qfq	55,933,743	111,628,402	5.21%
2025-06-03	1.99	2.03	1.91	1.92	1.92	qfq	73,014,710	141,894,254	-4.48%
2025-05-30	2.09	2.12	1.98	2.01	2.01	qfq	65,850,900	133,269,283	-3.37%
2025-05-29	2.23	2.25	2.08	2.08	2.08	qfq	81,494,384	173,969,537	-5.02%
2025-05-28	2.17	2.23	2.11	2.19	2.19	qfq	92,304,517	198,415,977	-1.35%
2025-05-27	2.19	2.22	2.12	2.22	2.22	qfq	129,771,568	285,523,777	5.21%
2025-05-26	2.00	2.11	2.00	2.11	2.11	qfq	52,296,300	109,142,232	4.98%
2025-05-23	2.09	2.14	2.01	2.01	2.01	qfq	66,726,600	137,050,584	-5.19%
2025-05-22	2.10	2.18	1.99	2.12	2.12	qfq	120,119,996	251,049,617	1.92%
2025-05-21	2.07	2.08	2.00	2.08	2.08	qfq	84,930,614	174,939,524	5.05%
2025-05-20	1.96	1.98	1.94	1.98	1.98	qfq	20,906,001	41,126,191	4.76%
2025-05-19	1.85	1.89	1.85	1.89	1.89	qfq	23,512,152	44,136,291	5.00%
2025-05-16	1.85	1.85	1.74	1.80	1.80	qfq	113,110,547	203,473,867	-1.64%
2025-05-15	1.81	1.83	1.77	1.83	1.83	qfq	94,548,601	171,914,355	5.17%
2025-05-14	1.65	1.74	1.65	1.74	1.74	qfq	86,790,106	147,604,050	4.82%
2025-05-13	1.71	1.73	1.64	1.66	1.66	qfq	150,996,257	257,492,046	0.61%
2025-05-12	1.60	1.65	1.56	1.65	1.65	qfq	102,092,849	165,708,458	5.10%
2025-05-09	1.56	1.61	1.51	1.57	1.57	qfq	100,324,757	157,996,748	2.61%
2025-05-08	1.50	1.56	1.44	1.53	1.53	qfq	195,476,627	298,706,288	2.68%
2025-05-07	1.49	1.49	1.49	1.49	1.49	qfq	5,561,600	8,286,784	4.93%
2025-05-06	1.38	1.42	1.38	1.42	1.42	qfq	32,042,329	45,000,190	5.19%
2025-04-30	1.29	1.37	1.24	1.35	1.35	qfq	188,100,720	245,483,879	3.85%
2025-04-28	1.35	1.35	1.27	1.30	1.30	qfq	140,778,134	183,718,227	-6.47%
2025-04-25	1.39	1.39	1.39	1.39	1.39	qfq	60,925,753	84,686,797	10.32%
2025-04-24	1.26	1.28	1.25	1.26	1.26	qfq	57,143,000	72,282,565	0.00%
2025-04-23	1.26	1.28	1.25	1.26	1.26	qfq	47,972,653	60,697,937	0.00%
2025-04-22	1.26	1.28	1.25	1.26	1.26	qfq	48,284,543	61,092,433	-0.79%
2025-04-21	1.28	1.28	1.25	1.27	1.27	qfq	53,046,646	67,307,009	-2.31%
2025-04-18	1.27	1.31	1.25	1.30	1.30	qfq	64,706,450	82,446,467	1.56%
2025-04-17	1.25	1.31	1.23	1.28	1.28	qfq	66,434,911	85,477,364	1.59%
2025-04-16	1.29	1.31	1.25	1.26	1.26	qfq	48,537,950	61,897,744	-2.33%
2025-04-15	1.32	1.33	1.27	1.29	1.29	qfq	58,127,000	75,064,786	-3.01%
2025-04-14	1.33	1.35	1.33	1.33	1.33	qfq	63,480,100	84,923,651	-0.75%
2025-04-11	1.37	1.38	1.33	1.34	1.34	qfq	76,381,903	103,499,104	-4.96%
2025-04-10	1.28	1.42	1.27	1.41	1.41	qfq	119,626,603	163,141,346	9.30%
2025-04-09	1.23	1.30	1.16	1.29	1.29	qfq	78,797,715	97,610,979	3.20%
2025-04-08	1.25	1.28	1.21	1.25	1.25	qfq	52,869,074	66,091,416	0.00%
2025-04-07	1.34	1.34	1.25	1.25	1.25	qfq	70,723,000	90,151,884	-10.07%
2025-04-03	1.39	1.41	1.37	1.39	1.39	qfq	31,710,100	44,220,413	0.00%
2025-04-02	1.41	1.41	1.39	1.39	1.39	qfq	23,511,300	32,799,622	-1.42%
2025-04-01	1.40	1.42	1.40	1.41	1.41	qfq	24,639,646	34,680,061	0.71%
2025-03-31	1.40	1.41	1.38	1.40	1.40	qfq	32,233,350	44,892,332	-0.71%
2025-03-28	1.44	1.44	1.40	1.41	1.41	qfq	31,900,600	45,148,357	-2.08%
2025-03-27	1.46	1.46	1.43	1.44	1.44	qfq	45,640,300	65,732,555	-2.70%
2025-03-26	1.41	1.50	1.40	1.48	1.48	qfq	92,616,753	136,280,469	4.96%
2025-03-25	1.40	1.41	1.37	1.41	1.41	qfq	49,090,379	68,488,361	0.00%
2025-03-24	1.50	1.51	1.38	1.41	1.41	qfq	120,399,110	170,490,442	-7.24%
2025-03-21	1.54	1.55	1.51	1.52	1.52	qfq	44,700,700	68,439,172	-1.30%
2025-03-20	1.53	1.56	1.52	1.54	1.54	qfq	42,482,250	65,481,043	0.65%
2025-03-19	1.54	1.55	1.52	1.53	1.53	qfq	33,793,300	51,764,160	-0.65%
2025-03-18	1.57	1.58	1.53	1.54	1.54	qfq	40,075,100	61,749,823	-1.28%
2025-03-17	1.53	1.58	1.53	1.56	1.56	qfq	78,487,332	122,118,419	2.63%
2025-03-14	1.49	1.53	1.48	1.52	1.52	qfq	57,123,037	86,397,398	2.01%
2025-03-13	1.51	1.52	1.48	1.49	1.49	qfq	39,369,700	58,949,888	-1.32%
2025-03-12	1.51	1.52	1.50	1.51	1.51	qfq	37,731,967	56,940,304	0.00%
2025-03-11	1.49	1.51	1.47	1.51	1.51	qfq	33,145,800	49,498,670	0.67%
2025-03-10	1.51	1.52	1.49	1.50	1.50	qfq	35,948,650	54,017,420	0.00%
2025-03-07	1.54	1.54	1.50	1.50	1.50	qfq	46,926,325	71,085,907	-3.23%
2025-03-06	1.53	1.55	1.51	1.55	1.55	qfq	51,420,902	78,921,208	1.31%
2025-03-05	1.51	1.54	1.48	1.53	1.53	qfq	56,146,930	84,589,139	0.00%
2025-03-04	1.55	1.55	1.50	1.53	1.53	qfq	58,029,405	87,909,898	-1.29%
2025-03-03	1.55	1.59	1.53	1.55	1.55	qfq	66,217,210	103,476,282	0.00%
2025-02-28	1.58	1.60	1.55	1.55	1.55	qfq	77,886,387	122,374,087	-1.90%
2025-02-27	1.61	1.64	1.56	1.58	1.58	qfq	76,357,900	121,810,165	-1.86%
2025-02-26	1.57	1.61	1.56	1.61	1.61	qfq	91,239,719	145,669,824	3.21%
2025-02-25	1.54	1.61	1.53	1.56	1.56	qfq	76,908,900	121,175,121	0.00%
2025-02-24	1.53	1.60	1.53	1.56	1.56	qfq	76,986,300	120,834,253	0.65%
2025-02-21	1.56	1.57	1.52	1.55	1.55	qfq	66,840,936	103,079,613	-1.27%
2025-02-20	1.58	1.59	1.55	1.57	1.57	qfq	50,928,400	79,828,472	-0.63%
2025-02-19	1.57	1.58	1.55	1.58	1.58	qfq	51,122,115	80,348,553	0.64%
2025-02-18	1.65	1.67	1.56	1.57	1.57	qfq	75,601,100	120,620,245	-3.68%
2025-02-17	1.58	1.65	1.56	1.63	1.63	qfq	97,182,627	156,695,588	3.82%
2025-02-14	1.64	1.65	1.57	1.57	1.57	qfq	89,157,900	141,795,503	-4.27%
2025-02-13	1.63	1.68	1.61	1.64	1.64	qfq	126,129,081	208,123,109	0.61%
2025-02-12	1.62	1.66	1.58	1.63	1.63	qfq	106,337,094	171,707,845	0.62%
2025-02-11	1.68	1.70	1.61	1.62	1.62	qfq	71,089,217	115,744,064	-3.57%
2025-02-10	1.61	1.69	1.60	1.68	1.68	qfq	108,352,334	178,242,297	5.66%
2025-02-07	1.53	1.66	1.51	1.59	1.59	qfq	139,657,504	222,897,082	4.61%
2025-02-06	1.53	1.56	1.47	1.52	1.52	qfq	134,993,306	204,816,286	-1.30%
2025-02-05	1.46	1.55	1.44	1.54	1.54	qfq	150,104,077	223,047,000	-1.28%
2025-01-27	1.56	1.56	1.56	1.56	1.56	qfq	20,255,800	31,599,048	-9.83%
2025-01-24	1.74	1.75	1.72	1.73	1.73	qfq	47,461,231	82,209,542	-1.14%
2025-01-23	1.77	1.81	1.75	1.75	1.75	qfq	54,936,000	97,991,884	0.00%
2025-01-22	1.79	1.80	1.75	1.75	1.75	qfq	50,091,585	88,529,614	-3.85%
2025-01-21	1.84	1.90	1.81	1.82	1.82	qfq	78,662,085	145,792,853	-0.55%
2025-01-20	1.80	1.86	1.75	1.83	1.83	qfq	57,694,485	104,675,716	1.67%
2025-01-17	1.79	1.84	1.76	1.80	1.80	qfq	59,683,324	107,217,960	-1.10%
2025-01-16	1.81	1.87	1.79	1.82	1.82	qfq	52,499,208	96,158,818	1.68%
2025-01-15	1.81	1.83	1.76	1.79	1.79	qfq	46,669,900	83,598,013	-1.65%
2025-01-14	1.74	1.83	1.73	1.82	1.82	qfq	58,966,125	105,158,815	4.60%
2025-01-13	1.77	1.77	1.70	1.74	1.74	qfq	69,947,892	121,439,926	-3.33%
2025-01-10	1.93	1.93	1.79	1.80	1.80	qfq	72,221,150	133,476,615	-6.74%
2025-01-09	1.93	1.95	1.90	1.93	1.93	qfq	51,053,142	98,290,334	-1.53%
2025-01-08	1.91	1.98	1.87	1.96	1.96	qfq	75,428,092	145,519,327	2.08%
2025-01-07	1.86	1.92	1.82	1.92	1.92	qfq	53,076,100	99,123,028	3.78%
2025-01-06	1.91	1.93	1.83	1.85	1.85	qfq	68,565,500	127,884,136	-5.13%
2025-01-03	2.01	2.04	1.92	1.95	1.95	qfq	81,383,808	160,241,101	-2.50%
2025-01-02	1.99	2.07	1.98	2.00	2.00	qfq	76,237,700	154,754,229	0.50%
2024-12-31	2.04	2.07	1.98	1.99	1.99	qfq	55,976,032	113,259,326	-2.45%
2024-12-30	2.10	2.11	2.01	2.04	2.04	qfq	72,324,600	147,285,524	-3.77%
2024-12-27	2.11	2.17	2.09	2.12	2.12	qfq	48,973,150	104,945,476	0.47%
2024-12-26	2.11	2.14	2.08	2.11	2.11	qfq	57,543,662	121,137,490	0.00%
2024-12-25	2.22	2.23	2.08	2.11	2.11	qfq	84,617,338	179,982,396	-4.95%
2024-12-24	2.25	2.27	2.17	2.22	2.22	qfq	101,047,768	223,437,602	-3.48%
2024-12-23	2.48	2.49	2.30	2.30	2.30	qfq	161,023,110	378,537,546	-9.80%
2024-12-20	2.30	2.55	2.29	2.55	2.55	qfq	138,454,673	347,742,468	9.91%
2024-12-19	2.30	2.37	2.27	2.32	2.32	qfq	60,193,950	139,330,633	-0.85%
2024-12-18	2.34	2.42	2.26	2.34	2.34	qfq	80,086,652	188,131,193	1.30%
2024-12-17	2.49	2.50	2.29	2.31	2.31	qfq	95,317,200	223,566,042	-6.48%
2024-12-16	2.45	2.53	2.43	2.47	2.47	qfq	88,045,835	218,527,006	1.23%
2024-12-13	2.54	2.56	2.44	2.44	2.44	qfq	110,194,100	272,599,415	-5.43%
2024-12-12	2.50	2.64	2.45	2.58	2.58	qfq	127,304,800	325,618,459	2.79%
2024-12-11	2.36	2.53	2.32	2.51	2.51	qfq	150,205,360	371,514,732	5.91%
2024-12-10	2.52	2.56	2.37	2.37	2.37	qfq	131,138,450	322,372,387	-2.07%
2024-12-09	2.52	2.53	2.39	2.42	2.42	qfq	125,349,352	306,392,084	-3.97%
2024-12-06	2.46	2.59	2.43	2.52	2.52	qfq	117,865,214	294,749,850	3.70%
2024-12-05	2.37	2.46	2.33	2.43	2.43	qfq	117,753,353	282,652,519	3.85%
2024-12-04	2.38	2.40	2.33	2.34	2.34	qfq	84,183,300	198,650,860	-2.50%
2024-12-03	2.36	2.43	2.33	2.40	2.40	qfq	113,151,651	269,983,977	1.69%
2024-12-02	2.37	2.44	2.34	2.36	2.36	qfq	162,927,572	389,161,725	-1.26%
2024-11-29	2.29	2.48	2.29	2.39	2.39	qfq	182,352,644	437,717,393	3.02%
2024-11-28	2.18	2.40	2.16	2.32	2.32	qfq	222,700,268	517,970,137	6.42%
2024-11-27	2.14	2.19	2.07	2.18	2.18	qfq	56,087,446	119,911,914	1.40%
2024-11-26	2.15	2.19	2.12	2.15	2.15	qfq	55,284,200	119,192,919	-0.92%
2024-11-25	2.06	2.17	2.03	2.17	2.17	qfq	79,916,957	167,139,819	4.33%
2024-11-22	2.16	2.23	2.08	2.08	2.08	qfq	89,731,000	193,250,128	-4.15%
2024-11-21	2.12	2.21	2.10	2.17	2.17	qfq	88,615,801	191,819,816	0.46%
2024-11-20	2.15	2.27	2.11	2.16	2.16	qfq	113,861,000	248,870,896	4.35%
2024-11-19	2.07	2.07	1.98	2.07	2.07	qfq	89,479,300	181,472,909	-0.48%
2024-11-18	2.03	2.15	2.03	2.08	2.08	qfq	107,753,127	224,672,054	2.46%
2024-11-15	2.10	2.14	2.02	2.03	2.03	qfq	81,026,917	169,367,095	-5.14%
2024-11-14	2.25	2.28	2.14	2.14	2.14	qfq	83,344,200	183,678,582	-2.73%
2024-11-13	2.26	2.28	2.17	2.20	2.20	qfq	88,010,700	194,386,331	-3.51%
2024-11-12	2.28	2.32	2.22	2.28	2.28	qfq	116,470,601	263,959,233	-1.30%
2024-11-11	2.35	2.45	2.28	2.31	2.31	qfq	132,286,201	309,203,475	-2.12%
2024-11-08	2.63	2.63	2.34	2.36	2.36	qfq	247,974,937	609,925,554	-4.84%
2024-11-07	2.22	2.48	2.18	2.48	2.48	qfq	164,081,322	390,803,273	10.22%
2024-11-06	2.18	2.29	2.10	2.25	2.25	qfq	162,656,252	358,627,310	2.74%
2024-11-05	2.09	2.24	2.07	2.19	2.19	qfq	137,514,800	299,350,660	4.29%
2024-11-04	2.10	2.13	2.02	2.10	2.10	qfq	95,052,750	196,970,899	-0.47%
2024-11-01	2.12	2.20	2.05	2.11	2.11	qfq	133,105,800	281,765,170	-0.94%
2024-10-31	2.02	2.20	2.00	2.13	2.13	qfq	162,409,500	344,588,263	4.41%
2024-10-30	1.97	2.07	1.96	2.04	2.04	qfq	105,397,450	212,535,055	3.55%
2024-10-29	2.08	2.09	1.97	1.97	1.97	qfq	109,781,350	221,531,475	-5.29%
2024-10-28	2.00	2.10	1.99	2.08	2.08	qfq	130,905,802	270,096,128	2.46%
2024-10-25	1.97	2.07	1.96	2.03	2.03	qfq	136,033,588	274,382,104	2.01%
2024-10-24	1.90	2.04	1.89	1.99	1.99	qfq	152,907,336	303,658,090	4.19%
2024-10-23	1.89	1.95	1.88	1.91	1.91	qfq	68,356,050	130,616,996	0.53%
2024-10-22	1.88	1.91	1.87	1.90	1.90	qfq	58,522,851	110,791,584	0.53%
2024-10-21	1.90	1.91	1.87	1.89	1.89	qfq	78,338,200	147,887,046	-1.56%
2024-10-18	1.88	1.95	1.84	1.92	1.92	qfq	107,587,054	203,178,304	0.00%
2024-10-17	2.07	2.08	1.90	1.92	1.92	qfq	167,202,803	328,762,466	-7.25%
2024-10-16	1.91	2.07	1.90	2.07	2.07	qfq	188,938,691	375,238,546	10.11%
2024-10-15	1.92	1.95	1.88	1.88	1.88	qfq	85,498,450	163,173,124	-3.59%
2024-10-14	1.95	1.98	1.90	1.95	1.95	qfq	101,775,264	196,720,240	3.72%
2024-10-11	1.87	1.92	1.85	1.88	1.88	qfq	80,603,945	151,766,690	0.53%
2024-10-10	1.86	1.94	1.79	1.87	1.87	qfq	111,385,216	207,356,151	-2.09%
2024-10-09	2.08	2.08	1.91	1.91	1.91	qfq	117,481,715	227,051,124	-9.91%
2024-10-08	2.36	2.38	1.99	2.12	2.12	qfq	274,695,702	602,514,208	-1.85%
2024-09-30	2.14	2.18	2.00	2.16	2.16	qfq	256,492,103	542,081,170	8.00%
2024-09-27	1.95	2.05	1.88	2.00	2.00	qfq	249,805,401	486,921,856	6.95%
2024-09-26	1.66	1.87	1.66	1.87	1.87	qfq	230,667,900	412,337,569	10.00%
2024-09-25	1.68	1.82	1.68	1.70	1.70	qfq	168,366,400	294,972,491	0.59%
2024-09-24	1.70	1.78	1.64	1.69	1.69	qfq	150,741,700	255,089,513	3.05%
2024-09-23	1.61	1.69	1.58	1.64	1.64	qfq	106,559,286	173,731,043	0.61%
2024-09-20	1.57	1.64	1.56	1.63	1.63	qfq	122,606,000	198,000,593	1.88%
2024-09-19	1.58	1.67	1.56	1.60	1.60	qfq	132,247,603	213,743,123	0.00%
2024-09-18	1.53	1.63	1.52	1.60	1.60	qfq	117,840,800	185,466,294	3.90%
2024-09-13	1.51	1.58	1.50	1.54	1.54	qfq	82,060,999	126,779,074	2.67%
2024-09-12	1.49	1.52	1.49	1.50	1.50	qfq	32,936,200	49,600,938	0.67%
2024-09-11	1.48	1.51	1.47	1.49	1.49	qfq	26,479,800	39,482,413	0.68%
2024-09-10	1.50	1.52	1.46	1.48	1.48	qfq	35,715,200	53,010,468	-1.33%
2024-09-09	1.49	1.52	1.48	1.50	1.50	qfq	28,700,700	43,132,088	-0.66%
2024-09-06	1.52	1.54	1.50	1.51	1.51	qfq	43,271,200	65,649,296	-1.31%
2024-09-05	1.51	1.56	1.51	1.53	1.53	qfq	59,782,500	91,583,206	2.68%
2024-09-04	1.51	1.54	1.49	1.49	1.49	qfq	39,225,600	59,301,520	-1.97%
2024-09-03	1.49	1.53	1.48	1.52	1.52	qfq	43,151,199	65,288,177	2.01%
2024-09-02	1.51	1.54	1.49	1.49	1.49	qfq	54,343,016	82,024,765	-2.61%
2024-08-30	1.48	1.60	1.47	1.53	1.53	qfq	104,133,166	160,061,636	4.08%
2024-08-29	1.44	1.48	1.44	1.47	1.47	qfq	32,310,150	47,267,924	1.38%
2024-08-28	1.44	1.46	1.43	1.45	1.45	qfq	20,963,350	30,345,640	0.00%
2024-08-27	1.47	1.48	1.44	1.45	1.45	qfq	26,859,850	38,986,851	-1.36%
2024-08-26	1.47	1.49	1.45	1.47	1.47	qfq	25,157,700	37,128,727	0.68%
2024-08-23	1.46	1.48	1.45	1.46	1.46	qfq	37,076,515	54,302,547	-1.35%
2024-08-22	1.50	1.52	1.48	1.48	1.48	qfq	49,073,700	73,605,642	-1.33%
2024-08-21	1.47	1.51	1.46	1.50	1.50	qfq	44,931,300	67,094,407	1.35%
2024-08-20	1.51	1.52	1.47	1.48	1.48	qfq	43,163,100	64,293,141	-1.33%
2024-08-19	1.52	1.53	1.50	1.50	1.50	qfq	47,573,400	71,927,185	-1.96%
2024-08-16	1.54	1.57	1.52	1.53	1.53	qfq	63,359,500	97,275,999	-1.92%
2024-08-15	1.50	1.57	1.50	1.56	1.56	qfq	90,856,178	139,806,327	2.63%
2024-08-14	1.52	1.55	1.51	1.52	1.52	qfq	52,576,500	80,305,055	-0.65%
2024-08-13	1.53	1.55	1.50	1.53	1.53	qfq	77,317,200	117,522,110	-1.29%
2024-08-12	1.63	1.65	1.53	1.55	1.55	qfq	167,790,000	264,698,352	-7.74%
2024-08-09	1.56	1.74	1.54	1.68	1.68	qfq	235,149,407	398,677,293	6.33%
2024-08-08	1.53	1.63	1.52	1.58	1.58	qfq	120,070,000	189,051,752	3.95%
2024-08-07	1.54	1.55	1.51	1.52	1.52	qfq	45,933,400	69,769,535	-1.94%
2024-08-06	1.51	1.56	1.50	1.55	1.55	qfq	74,847,100	114,462,176	2.65%
2024-08-05	1.52	1.56	1.50	1.51	1.51	qfq	67,265,050	103,250,128	-1.31%
2024-08-02	1.52	1.58	1.51	1.53	1.53	qfq	54,093,250	83,509,436	-0.65%
2024-08-01	1.56	1.58	1.53	1.54	1.54	qfq	54,233,200	83,935,891	-1.28%
2024-07-31	1.51	1.56	1.50	1.56	1.56	qfq	83,323,050	128,371,900	1.96%
2024-07-30	1.46	1.57	1.45	1.53	1.53	qfq	82,535,181	124,767,372	4.08%
2024-07-29	1.46	1.49	1.44	1.47	1.47	qfq	30,928,801	45,160,391	0.00%
2024-07-26	1.44	1.48	1.44	1.47	1.47	qfq	26,947,100	39,394,495	1.38%
2024-07-25	1.43	1.47	1.42	1.45	1.45	qfq	26,008,430	37,764,258	0.69%
2024-07-24	1.47	1.49	1.44	1.44	1.44	qfq	35,120,800	51,151,803	-2.70%
2024-07-23	1.49	1.51	1.47	1.48	1.48	qfq	37,270,100	55,680,726	-0.67%
2024-07-22	1.48	1.50	1.46	1.49	1.49	qfq	32,262,500	47,774,855	0.68%
2024-07-19	1.51	1.51	1.46	1.48	1.48	qfq	39,974,500	59,222,250	-1.99%
2024-07-18	1.52	1.52	1.48	1.51	1.51	qfq	50,417,400	75,613,031	-1.95%
2024-07-17	1.51	1.59	1.50	1.54	1.54	qfq	73,270,900	113,814,281	1.32%
2024-07-16	1.50	1.53	1.49	1.52	1.52	qfq	42,113,100	63,712,742	0.66%
2024-07-15	1.53	1.53	1.50	1.51	1.51	qfq	61,996,500	93,704,279	-3.82%
2024-07-12	1.52	1.66	1.52	1.57	1.57	qfq	98,824,503	157,336,470	3.29%
2024-07-11	1.50	1.52	1.47	1.52	1.52	qfq	56,723,600	85,254,176	4.11%
2024-07-10	1.49	1.51	1.46	1.46	1.46	qfq	40,577,700	59,957,076	-2.67%
2024-07-09	1.48	1.51	1.43	1.50	1.50	qfq	59,070,100	87,078,849	2.04%
2024-07-08	1.52	1.54	1.46	1.47	1.47	qfq	47,102,570	70,285,448	-4.55%
2024-07-05	1.53	1.56	1.50	1.54	1.54	qfq	47,866,000	73,400,001	0.65%
2024-07-04	1.62	1.64	1.52	1.53	1.53	qfq	85,322,000	132,976,629	-5.56%
2024-07-03	1.63	1.70	1.59	1.62	1.62	qfq	97,497,230	160,610,055	-0.61%
2024-07-02	1.63	1.67	1.61	1.63	1.63	qfq	91,087,200	149,789,753	-1.21%
2024-07-01	1.55	1.71	1.54	1.65	1.65	qfq	125,031,700	205,767,621	5.77%
2024-06-28	1.52	1.59	1.52	1.56	1.56	qfq	74,797,252	117,097,486	0.00%
2024-06-27	1.55	1.61	1.55	1.56	1.56	qfq	101,162,302	159,905,875	-0.64%
2024-06-26	1.60	1.60	1.50	1.57	1.57	qfq	130,962,850	203,472,277	-3.09%
2024-06-25	1.46	1.62	1.42	1.62	1.62	qfq	134,108,372	208,789,541	10.20%
2024-06-24	1.50	1.52	1.46	1.47	1.47	qfq	48,742,815	72,249,947	-4.55%
2024-06-21	1.56	1.57	1.53	1.54	1.54	qfq	41,600,315	64,323,298	0.00%
2024-06-20	1.60	1.60	1.53	1.54	1.54	qfq	67,618,200	105,442,367	-4.35%
2024-06-19	1.62	1.64	1.60	1.61	1.61	qfq	48,314,800	77,955,912	-0.62%
2024-06-18	1.63	1.65	1.61	1.62	1.62	qfq	44,922,750	73,028,451	-0.61%
2024-06-17	1.65	1.65	1.62	1.63	1.63	qfq	53,964,550	88,059,656	-2.98%
2024-06-14	1.63	1.70	1.61	1.68	1.68	qfq	90,497,400	150,570,205	2.44%
2024-06-13	1.71	1.75	1.63	1.64	1.64	qfq	88,196,316	146,601,447	-2.96%
2024-06-12	1.65	1.70	1.63	1.69	1.69	qfq	74,460,016	124,651,163	2.42%
2024-06-11	1.67	1.68	1.62	1.65	1.65	qfq	72,638,552	119,591,898	-1.79%
2024-06-07	1.64	1.69	1.63	1.68	1.68	qfq	95,573,700	158,958,172	5.00%
2024-06-06	1.64	1.69	1.57	1.60	1.60	qfq	96,080,500	156,138,291	-3.03%
2024-06-05	1.72	1.74	1.64	1.65	1.65	qfq	112,148,528	188,360,154	-5.17%
2024-06-04	1.72	1.80	1.68	1.74	1.74	qfq	139,119,128	243,179,894	1.16%
2024-06-03	1.79	1.80	1.68	1.72	1.72	qfq	122,447,303	211,411,397	-4.97%
2024-05-31	1.88	1.90	1.80	1.81	1.81	qfq	127,986,600	233,676,805	-3.72%
2024-05-30	1.90	1.95	1.87	1.88	1.88	qfq	156,845,628	298,067,842	-6.47%
2024-05-29	1.90	2.08	1.89	2.01	2.01	qfq	231,611,678	468,842,482	6.35%
2024-05-28	2.01	2.03	1.88	1.89	1.89	qfq	114,735,265	221,955,515	-4.55%
2024-05-27	2.04	2.07	1.94	1.98	1.98	qfq	104,765,152	207,306,071	-2.46%
2024-05-24	2.10	2.10	2.01	2.03	2.03	qfq	126,307,400	258,775,196	-4.69%
2024-05-23	2.10	2.18	2.04	2.13	2.13	qfq	220,629,128	464,750,676	-2.74%
2024-05-22	2.19	2.36	2.17	2.19	2.19	qfq	306,387,094	689,391,316	0.00%
2024-05-21	2.18	2.24	2.14	2.19	2.19	qfq	222,957,518	488,343,554	0.46%
2024-05-20	2.28	2.42	2.18	2.18	2.18	qfq	369,356,618	844,960,752	-6.03%
2024-05-17	2.19	2.32	2.11	2.32	2.32	qfq	408,823,373	903,583,675	9.95%
2024-05-16	1.89	2.11	1.89	2.11	2.11	qfq	251,665,102	510,862,128	9.90%
2024-05-15	1.83	1.97	1.81	1.92	1.92	qfq	225,423,667	430,397,460	3.78%
2024-05-14	1.89	1.94	1.84	1.85	1.85	qfq	200,317,315	377,888,041	-2.12%
2024-05-13	2.05	2.07	1.89	1.89	1.89	qfq	316,646,265	623,990,682	-10.00%
2024-05-10	1.94	2.22	1.92	2.10	2.10	qfq	432,146,973	886,544,177	0.96%
2024-05-09	1.94	2.32	1.94	2.08	2.08	qfq	497,654,619	1,021,743,193	-3.70%
2024-05-08	2.16	2.16	2.16	2.16	2.16	qfq	27,367,800	59,114,448	-10.00%
2024-05-07	2.18	2.40	2.11	2.40	2.40	qfq	560,924,838	1,300,142,038	10.09%
2024-05-06	2.18	2.18	2.18	2.18	2.18	qfq	21,088,400	45,972,712	10.10%
2024-04-30	1.98	1.98	1.98	1.98	1.98	qfq	26,786,952	53,038,165	10.00%
2024-04-29	1.73	1.80	1.69	1.80	1.80	qfq	49,491,450	87,709,422	9.76%
2024-04-26	1.50	1.64	1.47	1.64	1.64	qfq	109,513,615	170,252,672	10.07%
2024-04-25	1.42	1.49	1.42	1.49	1.49	qfq	68,117,515	100,616,034	10.37%
2024-04-24	1.37	1.38	1.34	1.35	1.35	qfq	24,326,300	32,985,383	-2.17%
2024-04-23	1.35	1.38	1.34	1.38	1.38	qfq	21,583,700	29,351,333	1.47%
2024-04-22	1.36	1.38	1.31	1.36	1.36	qfq	24,155,290	32,554,132	0.00%
2024-04-19	1.40	1.41	1.35	1.36	1.36	qfq	31,285,900	42,896,910	-2.86%
2024-04-18	1.45	1.46	1.40	1.40	1.40	qfq	27,185,202	38,576,449	-2.78%
2024-04-17	1.38	1.44	1.38	1.44	1.44	qfq	23,010,800	32,838,277	4.35%
2024-04-16	1.45	1.45	1.37	1.38	1.38	qfq	31,566,900	44,164,065	-5.48%
2024-04-15	1.46	1.49	1.40	1.46	1.46	qfq	31,328,353	45,827,772	-2.01%
2024-04-12	1.55	1.56	1.48	1.49	1.49	qfq	26,527,200	40,048,048	-3.87%
2024-04-11	1.57	1.58	1.54	1.55	1.55	qfq	22,251,925	34,705,734	-1.90%
2024-04-10	1.60	1.61	1.57	1.58	1.58	qfq	19,152,128	30,384,533	-1.25%
2024-04-09	1.59	1.61	1.57	1.60	1.60	qfq	17,633,903	28,061,067	0.63%
2024-04-08	1.63	1.64	1.58	1.59	1.59	qfq	20,702,900	33,264,735	-2.45%
2024-04-03	1.65	1.66	1.62	1.63	1.63	qfq	23,771,885	38,913,010	-1.81%
2024-04-02	1.67	1.70	1.65	1.66	1.66	qfq	37,101,448	62,041,103	-0.60%
2024-04-01	1.64	1.67	1.63	1.67	1.67	qfq	22,802,948	37,775,545	2.45%
2024-03-29	1.68	1.69	1.62	1.63	1.63	qfq	31,423,700	51,625,893	-2.98%
2024-03-28	1.68	1.71	1.67	1.68	1.68	qfq	29,867,834	50,536,556	-0.59%
2024-03-27	1.74	1.75	1.68	1.69	1.69	qfq	30,205,634	51,564,321	-3.43%
2024-03-26	1.71	1.75	1.69	1.75	1.75	qfq	32,883,386	56,773,018	2.34%
2024-03-25	1.73	1.76	1.69	1.71	1.71	qfq	26,260,416	45,258,410	-1.16%
2024-03-22	1.75	1.76	1.71	1.73	1.73	qfq	29,010,900	50,203,492	-1.70%
2024-03-21	1.75	1.78	1.74	1.76	1.76	qfq	32,502,300	57,268,853	0.57%
2024-03-20	1.72	1.76	1.72	1.75	1.75	qfq	27,618,502	48,192,484	1.16%
2024-03-19	1.73	1.76	1.72	1.73	1.73	qfq	30,518,404	53,086,842	-1.14%
2024-03-18	1.75	1.77	1.73	1.75	1.75	qfq	25,977,254	45,276,107	0.00%
2024-03-15	1.72	1.76	1.72	1.75	1.75	qfq	25,248,104	43,997,275	1.16%
2024-03-14	1.72	1.76	1.70	1.73	1.73	qfq	28,291,200	49,027,371	0.58%
2024-03-13	1.75	1.76	1.71	1.72	1.72	qfq	31,828,600	54,966,970	-2.82%
2024-03-12	1.70	1.79	1.69	1.77	1.77	qfq	53,521,100	93,314,434	3.51%
2024-03-11	1.69	1.71	1.67	1.71	1.71	qfq	19,998,140	33,825,588	1.79%
2024-03-08	1.69	1.70	1.66	1.68	1.68	qfq	20,008,956	33,583,463	-0.59%
2024-03-07	1.71	1.73	1.69	1.69	1.69	qfq	27,184,600	46,353,792	-1.17%
2024-03-06	1.70	1.75	1.69	1.71	1.71	qfq	30,593,456	52,406,626	-2.29%
2024-03-05	1.73	1.83	1.73	1.75	1.75	qfq	56,974,824	100,962,368	3.55%
2024-03-04	1.70	1.73	1.66	1.69	1.69	qfq	26,989,500	45,500,184	-1.74%
2024-03-01	1.70	1.73	1.69	1.72	1.72	qfq	29,307,200	50,145,945	1.18%
2024-02-29	1.65	1.72	1.63	1.70	1.70	qfq	39,525,200	66,934,759	1.19%
2024-02-28	1.77	1.82	1.67	1.68	1.68	qfq	67,100,180	118,680,730	-4.55%
2024-02-27	1.69	1.76	1.68	1.76	1.76	qfq	45,891,076	79,606,446	2.92%
2024-02-26	1.70	1.75	1.67	1.71	1.71	qfq	34,317,050	58,565,158	0.00%
2024-02-23	1.68	1.73	1.66	1.71	1.71	qfq	32,410,626	54,866,712	1.79%
2024-02-22	1.65	1.69	1.63	1.68	1.68	qfq	28,117,726	46,693,908	1.20%
2024-02-21	1.62	1.71	1.60	1.66	1.66	qfq	38,256,100	63,811,306	1.84%
2024-02-20	1.63	1.65	1.59	1.63	1.63	qfq	30,021,240	48,689,629	-1.21%
2024-02-19	1.55	1.67	1.55	1.65	1.65	qfq	38,189,566	61,186,572	7.14%
2024-02-08	1.40	1.56	1.40	1.54	1.54	qfq	35,944,500	53,428,229	7.69%
2024-02-07	1.58	1.60	1.43	1.43	1.43	qfq	53,367,100	79,690,365	-10.06%
2024-02-06	1.50	1.63	1.43	1.59	1.59	qfq	46,686,800	70,736,324	0.63%
2024-02-05	1.74	1.74	1.58	1.58	1.58	qfq	47,144,400	75,498,587	-9.71%
2024-02-02	1.78	1.90	1.70	1.75	1.75	qfq	55,084,437	98,398,969	-0.57%
2024-02-01	1.82	1.83	1.72	1.76	1.76	qfq	40,449,937	71,224,336	-2.76%
2024-01-31	1.93	1.96	1.80	1.81	1.81	qfq	53,375,100	100,154,008	-8.12%
2024-01-30	2.03	2.08	1.97	1.97	1.97	qfq	57,576,667	115,334,320	-3.43%
2024-01-29	2.13	2.15	2.03	2.04	2.04	qfq	60,730,200	125,980,711	-2.86%
2024-01-26	2.03	2.12	2.01	2.10	2.10	qfq	75,438,300	157,082,555	3.45%
2024-01-25	1.92	2.04	1.91	2.03	2.03	qfq	53,893,374	107,399,510	5.73%
2024-01-24	1.81	1.93	1.80	1.92	1.92	qfq	44,729,000	83,472,647	6.08%
2024-01-23	1.76	1.82	1.73	1.81	1.81	qfq	28,914,226	51,593,507	2.84%
2024-01-22	1.90	1.90	1.75	1.76	1.76	qfq	37,802,226	68,797,909	-7.37%
2024-01-19	1.91	1.93	1.88	1.90	1.90	qfq	17,026,400	32,459,154	-0.52%
2024-01-18	1.95	1.95	1.86	1.91	1.91	qfq	37,631,600	71,383,416	-2.55%
2024-01-17	2.01	2.01	1.96	1.96	1.96	qfq	14,917,355	29,610,463	-2.49%
2024-01-16	2.02	2.03	1.99	2.01	2.01	qfq	20,302,200	40,732,435	-0.99%
2024-01-15	2.02	2.05	1.99	2.03	2.03	qfq	22,277,600	44,963,922	0.00%
2024-01-12	2.03	2.07	2.02	2.03	2.03	qfq	24,301,400	49,681,205	-0.49%
2024-01-11	2.01	2.04	2.00	2.04	2.04	qfq	26,103,300	52,694,420	1.49%
2024-01-10	2.03	2.03	2.00	2.01	2.01	qfq	15,045,500	30,305,353	-0.99%
2024-01-09	2.03	2.04	2.01	2.03	2.03	qfq	13,277,000	26,897,090	0.50%
2024-01-08	2.04	2.05	2.02	2.02	2.02	qfq	18,413,100	37,429,202	-0.98%
2024-01-05	2.04	2.06	2.02	2.04	2.04	qfq	20,317,500	41,434,785	0.00%
2024-01-04	2.06	2.07	2.03	2.04	2.04	qfq	21,120,992	43,166,097	-1.45%
2024-01-03	2.05	2.10	2.05	2.07	2.07	qfq	25,373,337	52,548,387	0.98%
2024-01-02	2.06	2.08	2.04	2.05	2.05	qfq	27,113,202	55,702,570	-0.49%
2023-12-29	2.07	2.09	2.05	2.06	2.06	qfq	22,660,400	46,702,805	0.00%
2023-12-28	2.04	2.07	2.02	2.06	2.06	qfq	22,559,500	46,423,477	0.98%
2023-12-27	2.03	2.05	2.02	2.04	2.04	qfq	15,726,200	31,982,565	0.49%
2023-12-26	2.06	2.06	2.02	2.03	2.03	qfq	19,574,587	39,816,819	-0.98%
2023-12-25	2.06	2.06	2.02	2.05	2.05	qfq	18,881,400	38,476,241	-0.49%
2023-12-22	2.09	2.10	2.05	2.06	2.06	qfq	24,891,400	51,489,902	-1.90%
2023-12-21	2.05	2.11	2.05	2.10	2.10	qfq	28,724,100	59,894,348	1.45%
2023-12-20	2.11	2.12	2.06	2.07	2.07	qfq	29,729,000	61,940,908	-1.90%
2023-12-19	2.14	2.16	2.09	2.11	2.11	qfq	42,502,900	89,974,316	-1.40%
2023-12-18	2.18	2.23	2.13	2.14	2.14	qfq	55,310,983	120,194,493	-2.28%
2023-12-15	2.21	2.25	2.18	2.19	2.19	qfq	56,710,900	125,462,499	0.92%
2023-12-14	2.18	2.22	2.17	2.17	2.17	qfq	31,896,200	69,792,656	-0.46%
2023-12-13	2.20	2.23	2.17	2.18	2.18	qfq	42,730,100	93,893,550	-1.80%
2023-12-12	2.16	2.26	2.16	2.22	2.22	qfq	70,176,600	154,946,197	2.78%
2023-12-11	2.19	2.19	2.14	2.16	2.16	qfq	56,566,900	122,223,616	-1.82%
2023-12-08	2.26	2.27	2.18	2.20	2.20	qfq	44,675,187	99,276,287	-3.08%
2023-12-07	2.24	2.32	2.22	2.27	2.27	qfq	71,299,319	162,366,097	1.34%
2023-12-06	2.12	2.27	2.11	2.24	2.24	qfq	82,218,500	181,241,482	5.66%
2023-12-05	2.14	2.17	2.11	2.12	2.12	qfq	41,553,000	88,947,755	-1.40%
2023-12-04	2.19	2.19	2.14	2.15	2.15	qfq	35,676,000	76,986,294	-1.83%
2023-12-01	2.16	2.20	2.15	2.19	2.19	qfq	29,284,518	63,813,091	1.39%
2023-11-30	2.14	2.17	2.14	2.16	2.16	qfq	24,477,440	52,698,431	0.47%
2023-11-29	2.20	2.20	2.13	2.15	2.15	qfq	39,161,281	84,436,878	-1.83%
2023-11-28	2.25	2.25	2.18	2.19	2.19	qfq	41,260,014	90,992,178	-2.67%
2023-11-27	2.27	2.28	2.22	2.25	2.25	qfq	54,453,840	122,396,967	-2.17%
2023-11-24	2.31	2.36	2.28	2.30	2.30	qfq	70,612,087	163,562,083	0.00%
2023-11-23	2.25	2.33	2.21	2.30	2.30	qfq	71,011,051	162,597,636	1.77%
2023-11-22	2.26	2.35	2.25	2.26	2.26	qfq	80,108,800	183,684,080	-0.88%
2023-11-21	2.20	2.35	2.20	2.28	2.28	qfq	109,170,987	249,430,094	3.64%
2023-11-20	2.23	2.25	2.18	2.20	2.20	qfq	33,656,700	74,083,609	0.00%
2023-11-17	2.18	2.21	2.17	2.20	2.20	qfq	33,774,500	73,831,378	0.00%
2023-11-16	2.22	2.23	2.17	2.20	2.20	qfq	39,793,400	87,519,317	-0.90%
2023-11-15	2.30	2.32	2.21	2.22	2.22	qfq	59,523,937	133,668,985	-2.20%
2023-11-14	2.17	2.31	2.16	2.27	2.27	qfq	97,102,058	217,040,635	4.61%
2023-11-13	2.18	2.19	2.14	2.17	2.17	qfq	51,257,900	110,878,273	0.00%
2023-11-10	2.20	2.23	2.15	2.17	2.17	qfq	104,042,815	227,067,908	-5.65%
2023-11-09	2.19	2.39	2.19	2.30	2.30	qfq	191,843,515	446,120,855	5.99%
2023-11-08	2.16	2.19	2.15	2.17	2.17	qfq	26,354,800	57,264,856	0.46%
2023-11-07	2.18	2.20	2.15	2.16	2.16	qfq	30,211,500	65,408,388	-0.92%
2023-11-06	2.11	2.19	2.10	2.18	2.18	qfq	61,986,708	133,394,550	3.81%
2023-11-03	2.10	2.12	2.09	2.10	2.10	qfq	22,718,400	47,709,510	0.00%
2023-11-02	2.09	2.12	2.06	2.10	2.10	qfq	33,818,142	70,794,807	0.00%
2023-11-01	2.12	2.12	2.08	2.10	2.10	qfq	32,818,400	68,928,742	-0.94%
2023-10-31	2.10	2.14	2.07	2.12	2.12	qfq	48,553,900	102,336,578	0.95%
2023-10-30	2.07	2.13	2.06	2.10	2.10	qfq	36,565,100	76,678,444	0.48%
2023-10-27	2.08	2.10	2.07	2.09	2.09	qfq	26,715,900	55,673,475	0.48%
2023-10-26	2.11	2.12	2.06	2.08	2.08	qfq	29,557,900	61,401,691	-2.35%
2023-10-25	2.15	2.17	2.11	2.13	2.13	qfq	46,747,630	99,894,311	0.47%
2023-10-24	2.06	2.14	2.05	2.12	2.12	qfq	47,544,730	100,108,697	2.91%
2023-10-23	2.07	2.11	2.02	2.06	2.06	qfq	41,360,300	84,882,477	-1.90%
2023-10-20	2.03	2.14	2.02	2.10	2.10	qfq	63,280,931	132,583,469	2.94%
2023-10-19	2.03	2.08	2.01	2.04	2.04	qfq	20,581,001	42,231,405	0.00%
2023-10-18	2.11	2.11	2.03	2.04	2.04	qfq	37,123,219	76,504,647	-3.32%
2023-10-17	2.10	2.12	2.09	2.11	2.11	qfq	28,436,900	59,849,256	0.00%
2023-10-16	2.09	2.11	2.07	2.11	2.11	qfq	28,634,883	59,840,745	0.96%
2023-10-13	2.10	2.11	2.09	2.09	2.09	qfq	26,311,896	55,226,290	-0.95%
2023-10-12	2.10	2.14	2.09	2.11	2.11	qfq	37,440,000	79,154,572	-0.47%
2023-10-11	2.08	2.16	2.06	2.12	2.12	qfq	59,248,800	124,453,353	1.44%
2023-10-10	2.10	2.15	2.09	2.09	2.09	qfq	34,004,840	71,529,244	0.00%
2023-10-09	2.18	2.18	2.08	2.09	2.09	qfq	66,254,000	139,005,361	-4.57%
2023-09-28	2.18	2.20	2.17	2.19	2.19	qfq	48,269,776	105,479,074	0.46%
2023-09-27	2.28	2.29	2.18	2.18	2.18	qfq	89,918,740	198,681,315	-4.39%
2023-09-26	2.29	2.31	2.25	2.28	2.28	qfq	68,311,400	155,144,765	-1.30%
2023-09-25	2.33	2.35	2.25	2.31	2.31	qfq	105,434,272	241,701,276	-1.28%
2023-09-22	2.37	2.41	2.30	2.34	2.34	qfq	173,093,074	405,200,121	-4.49%
2023-09-21	2.24	2.45	2.24	2.45	2.45	qfq	232,854,062	561,000,601	9.87%
2023-09-20	2.16	2.37	2.14	2.23	2.23	qfq	99,801,200	224,746,248	3.72%
2023-09-19	2.16	2.18	2.14	2.15	2.15	qfq	20,523,300	44,293,128	-0.92%
2023-09-18	2.17	2.18	2.14	2.17	2.17	qfq	23,623,200	51,025,576	-0.46%
2023-09-15	2.17	2.19	2.15	2.18	2.18	qfq	24,122,313	52,407,272	0.93%
2023-09-14	2.18	2.19	2.14	2.16	2.16	qfq	25,739,213	55,677,187	-1.37%
2023-09-13	2.18	2.22	2.17	2.19	2.19	qfq	35,261,965	77,171,151	0.46%
2023-09-12	2.18	2.21	2.16	2.18	2.18	qfq	24,123,800	52,707,893	0.00%
2023-09-11	2.21	2.21	2.15	2.18	2.18	qfq	23,780,000	51,719,835	-0.91%
2023-09-08	2.23	2.24	2.18	2.20	2.20	qfq	29,311,705	64,323,680	-1.79%
2023-09-07	2.27	2.31	2.23	2.24	2.24	qfq	51,393,282	116,620,786	-1.32%
2023-09-06	2.19	2.33	2.15	2.27	2.27	qfq	74,250,000	166,515,871	3.18%
2023-09-05	2.29	2.29	2.18	2.20	2.20	qfq	46,274,500	102,240,380	-3.51%
2023-09-04	2.29	2.35	2.27	2.28	2.28	qfq	48,926,800	112,288,071	0.44%
2023-09-01	2.40	2.42	2.26	2.27	2.27	qfq	59,644,300	138,335,903	-3.81%
2023-08-31	2.51	2.55	2.35	2.36	2.36	qfq	63,954,100	154,696,701	-6.35%
2023-08-30	2.55	2.58	2.50	2.52	2.52	qfq	59,655,700	150,538,706	-1.18%
2023-08-29	2.43	2.55	2.43	2.55	2.55	qfq	101,986,215	254,594,933	2.82%
2023-08-28	2.52	2.52	2.35	2.48	2.48	qfq	110,742,015	274,919,485	8.30%
2023-08-25	2.27	2.36	2.25	2.29	2.29	qfq	44,533,113	102,317,630	1.33%
2023-08-24	2.34	2.36	2.25	2.26	2.26	qfq	36,943,000	84,484,027	-2.59%
2023-08-23	2.38	2.39	2.30	2.32	2.32	qfq	29,943,800	70,133,752	-2.93%
2023-08-22	2.40	2.42	2.35	2.39	2.39	qfq	27,782,300	66,182,629	0.00%
2023-08-21	2.47	2.50	2.38	2.39	2.39	qfq	37,828,200	91,869,030	-2.85%
2023-08-18	2.57	2.62	2.46	2.46	2.46	qfq	59,686,600	151,164,822	-4.65%
2023-08-17	2.49	2.64	2.46	2.58	2.58	qfq	75,766,300	193,978,351	2.79%
2023-08-16	2.48	2.55	2.43	2.51	2.51	qfq	49,694,100	124,141,756	1.62%
2023-08-15	2.52	2.54	2.44	2.47	2.47	qfq	33,273,600	82,314,210	-1.59%
2023-08-14	2.47	2.53	2.41	2.51	2.51	qfq	50,876,400	126,894,670	-1.57%
2023-08-11	2.57	2.64	2.50	2.55	2.55	qfq	66,006,000	168,932,149	0.00%
2023-08-10	2.55	2.60	2.52	2.55	2.55	qfq	54,205,000	138,083,301	-0.78%
2023-08-09	2.59	2.64	2.54	2.57	2.57	qfq	60,524,950	156,524,616	0.39%
2023-08-08	2.60	2.64	2.55	2.56	2.56	qfq	53,914,300	139,660,333	-0.78%
2023-08-07	2.62	2.67	2.57	2.58	2.58	qfq	90,380,402	235,170,272	-4.09%
2023-08-04	2.78	2.80	2.68	2.69	2.69	qfq	96,219,800	261,588,143	-2.54%
2023-08-03	2.73	2.78	2.66	2.76	2.76	qfq	128,932,100	351,336,197	0.73%
2023-08-02	2.69	2.85	2.67	2.74	2.74	qfq	147,141,864	406,278,685	1.11%
2023-08-01	2.67	2.78	2.63	2.71	2.71	qfq	147,640,119	398,302,612	0.37%
2023-07-31	2.58	2.83	2.57	2.70	2.70	qfq	209,349,650	569,996,091	5.06%
2023-07-28	2.54	2.63	2.51	2.57	2.57	qfq	148,531,150	380,419,575	0.78%
2023-07-27	2.59	2.67	2.50	2.55	2.55	qfq	201,156,050	517,738,396	-5.56%
2023-07-26	2.45	2.70	2.42	2.70	2.70	qfq	165,670,650	424,786,310	10.20%
2023-07-25	2.35	2.48	2.35	2.45	2.45	qfq	119,104,600	288,945,962	5.60%
2023-07-24	2.36	2.36	2.25	2.32	2.32	qfq	65,790,100	151,824,359	-0.43%
2023-07-21	2.23	2.37	2.21	2.33	2.33	qfq	96,509,320	222,489,571	4.48%
2023-07-20	2.19	2.25	2.18	2.23	2.23	qfq	51,272,100	114,019,408	1.36%
2023-07-19	2.15	2.21	2.13	2.20	2.20	qfq	33,191,800	72,434,349	2.33%
2023-07-18	2.14	2.16	2.11	2.15	2.15	qfq	14,969,100	31,960,501	0.94%