SECURITY DETAIL · RAW DATA

ST云网002306.SZ

ASZSECNYSTOCK

最近收盘价1.762026-07-17

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）10,456,800

成交额（元）18,797,622

日线记录725

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 725 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 725 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	1.85	1.87	1.75	1.76	1.76	qfq	10,456,800	18,797,622	-4.86%
2026-07-16	1.82	1.86	1.81	1.85	1.85	qfq	6,039,800	11,095,156	1.09%
2026-07-15	1.83	1.86	1.81	1.83	1.83	qfq	8,300,300	15,203,520	0.00%
2026-07-14	1.83	1.85	1.78	1.83	1.83	qfq	9,481,800	17,213,622	-1.08%
2026-07-13	1.91	1.91	1.83	1.85	1.85	qfq	6,211,200	11,567,565	-3.14%
2026-07-10	1.93	1.94	1.88	1.91	1.91	qfq	7,999,300	15,273,988	-1.55%
2026-07-09	1.95	1.97	1.91	1.94	1.94	qfq	6,185,804	11,969,167	-0.51%
2026-07-08	1.95	1.97	1.92	1.95	1.95	qfq	6,320,700	12,220,027	-0.51%
2026-07-07	2.06	2.07	1.95	1.96	1.96	qfq	11,788,701	23,508,733	-5.31%
2026-07-06	2.06	2.11	2.04	2.07	2.07	qfq	7,808,800	16,138,723	-0.48%
2026-07-03	2.02	2.09	2.01	2.08	2.08	qfq	10,938,400	22,398,022	3.48%
2026-07-02	1.91	2.03	1.91	2.01	2.01	qfq	16,714,000	33,442,489	4.15%
2026-07-01	1.87	1.96	1.87	1.93	1.93	qfq	10,792,200	20,648,848	2.66%
2026-06-30	1.89	1.90	1.84	1.88	1.88	qfq	8,185,200	15,304,336	0.00%
2026-06-29	1.90	1.91	1.84	1.88	1.88	qfq	9,032,000	16,931,754	-2.08%
2026-06-26	1.87	1.97	1.81	1.92	1.92	qfq	13,039,601	24,602,083	2.13%
2026-06-25	1.88	1.92	1.83	1.88	1.88	qfq	11,611,401	21,791,086	-1.05%
2026-06-24	1.95	1.96	1.87	1.90	1.90	qfq	12,865,200	24,605,420	-3.55%
2026-06-23	1.99	2.03	1.95	1.97	1.97	qfq	7,004,300	13,904,084	-1.50%
2026-06-22	2.03	2.03	1.94	2.00	2.00	qfq	12,612,325	24,831,446	-1.96%
2026-06-18	2.10	2.10	2.03	2.04	2.04	qfq	9,400,501	19,363,381	-2.39%
2026-06-17	2.09	2.12	2.07	2.09	2.09	qfq	11,213,414	23,371,960	-1.88%
2026-06-16	2.16	2.16	2.10	2.13	2.13	qfq	14,552,210	30,944,093	-1.84%
2026-06-15	2.27	2.29	2.17	2.17	2.17	qfq	20,963,111	46,710,248	-2.69%
2026-06-12	2.22	2.23	2.18	2.23	2.23	qfq	8,681,307	19,291,851	5.19%
2026-06-10	2.15	2.15	2.06	2.12	2.12	qfq	10,022,600	21,037,508	-2.30%
2026-06-09	2.12	2.17	2.10	2.17	2.17	qfq	7,272,605	15,515,405	1.88%
2026-06-08	2.16	2.19	2.09	2.13	2.13	qfq	9,917,400	21,194,109	-2.74%
2026-06-05	2.23	2.25	2.15	2.19	2.19	qfq	9,925,100	21,654,280	0.00%
2026-06-04	2.22	2.24	2.17	2.19	2.19	qfq	12,052,100	26,504,685	-2.23%
2026-06-03	2.28	2.31	2.21	2.24	2.24	qfq	21,226,000	48,082,163	1.36%
2026-06-02	2.11	2.21	2.10	2.21	2.21	qfq	17,436,800	37,910,935	5.24%
2026-06-01	2.06	2.11	2.01	2.10	2.10	qfq	14,636,500	30,327,398	0.48%
2026-05-29	2.14	2.14	2.07	2.09	2.09	qfq	9,922,100	20,798,078	-1.42%
2026-05-28	2.12	2.15	2.07	2.12	2.12	qfq	9,201,905	19,423,526	0.47%
2026-05-27	2.08	2.14	2.07	2.11	2.11	qfq	10,393,767	22,038,909	0.96%
2026-05-26	2.11	2.11	2.06	2.09	2.09	qfq	8,440,400	17,595,618	-0.95%
2026-05-25	2.16	2.17	2.07	2.11	2.11	qfq	14,305,300	30,247,098	-2.76%
2026-05-22	2.15	2.17	2.12	2.17	2.17	qfq	10,256,066	22,031,728	1.40%
2026-05-21	2.22	2.23	2.11	2.14	2.14	qfq	20,180,800	43,815,996	-3.60%
2026-05-20	2.25	2.26	2.22	2.22	2.22	qfq	8,509,200	19,007,790	-1.77%
2026-05-19	2.23	2.28	2.20	2.26	2.26	qfq	9,848,500	22,177,411	1.35%
2026-05-18	2.27	2.30	2.21	2.23	2.23	qfq	15,230,800	34,130,170	-2.62%
2026-05-15	2.37	2.39	2.28	2.29	2.29	qfq	15,896,900	37,227,456	-2.97%
2026-05-14	2.34	2.39	2.32	2.36	2.36	qfq	16,534,101	39,027,299	1.29%
2026-05-13	2.29	2.38	2.28	2.33	2.33	qfq	20,186,701	47,253,136	1.30%
2026-05-12	2.27	2.30	2.21	2.30	2.30	qfq	16,676,400	37,398,437	1.32%
2026-05-11	2.29	2.29	2.25	2.27	2.27	qfq	12,612,200	28,563,139	-0.87%
2026-05-08	2.27	2.30	2.26	2.29	2.29	qfq	9,407,001	21,505,325	0.88%
2026-05-07	2.34	2.35	2.26	2.27	2.27	qfq	19,801,100	45,485,914	-2.99%
2026-05-06	2.40	2.42	2.32	2.34	2.34	qfq	13,204,300	31,011,810	-2.09%
2026-04-30	2.42	2.45	2.37	2.39	2.39	qfq	11,412,600	27,384,182	-1.24%
2026-04-29	2.42	2.46	2.40	2.42	2.42	qfq	11,856,800	28,725,065	-0.41%
2026-04-28	2.40	2.44	2.38	2.43	2.43	qfq	14,063,301	33,975,996	2.10%
2026-04-27	2.29	2.40	2.28	2.38	2.38	qfq	17,641,600	41,418,550	3.03%
2026-04-24	2.32	2.32	2.29	2.31	2.31	qfq	9,862,100	22,678,042	-0.86%
2026-04-23	2.33	2.35	2.29	2.33	2.33	qfq	9,055,900	21,026,159	-0.43%
2026-04-22	2.36	2.37	2.32	2.34	2.34	qfq	9,361,000	21,944,769	-1.68%
2026-04-21	2.35	2.38	2.29	2.38	2.38	qfq	16,638,500	38,711,457	0.85%
2026-04-20	2.41	2.46	2.35	2.36	2.36	qfq	20,685,700	49,333,673	-2.07%
2026-04-17	2.41	2.42	2.38	2.41	2.41	qfq	12,015,100	28,843,662	0.00%
2026-04-16	2.39	2.42	2.38	2.41	2.41	qfq	16,506,200	39,577,759	0.84%
2026-04-15	2.42	2.43	2.36	2.39	2.39	qfq	17,539,904	42,032,321	-0.83%
2026-04-14	2.43	2.47	2.39	2.41	2.41	qfq	18,951,400	45,907,697	-0.41%
2026-04-13	2.42	2.44	2.38	2.42	2.42	qfq	35,985,900	86,552,816	-2.81%
2026-04-10	2.51	2.62	2.47	2.49	2.49	qfq	49,642,202	125,691,782	-1.97%
2026-04-09	2.47	2.55	2.43	2.54	2.54	qfq	47,275,501	119,051,207	4.53%
2026-04-08	2.49	2.49	2.35	2.43	2.43	qfq	41,966,300	101,078,663	0.00%
2026-04-07	2.41	2.53	2.41	2.43	2.43	qfq	30,193,400	74,632,407	0.83%
2026-04-03	2.44	2.45	2.31	2.41	2.41	qfq	31,700,004	75,128,101	-0.82%
2026-04-02	2.44	2.50	2.38	2.43	2.43	qfq	39,559,500	97,328,731	2.10%
2026-04-01	2.38	2.38	2.31	2.38	2.38	qfq	21,568,220	51,017,662	4.85%
2026-03-31	2.32	2.35	2.25	2.27	2.27	qfq	25,843,301	59,584,349	-1.30%
2026-03-30	2.22	2.34	2.21	2.30	2.30	qfq	38,743,600	89,811,533	3.14%
2026-03-27	2.16	2.24	2.16	2.23	2.23	qfq	12,678,700	28,037,584	1.83%
2026-03-26	2.18	2.21	2.17	2.19	2.19	qfq	10,818,800	23,598,334	-0.90%
2026-03-25	2.16	2.24	2.16	2.21	2.21	qfq	14,607,000	32,073,753	3.27%
2026-03-24	2.12	2.14	2.08	2.14	2.14	qfq	9,427,205	19,933,197	2.39%
2026-03-23	2.10	2.15	2.06	2.09	2.09	qfq	16,200,604	34,142,160	-0.95%
2026-03-20	2.17	2.19	2.10	2.11	2.11	qfq	16,166,900	34,520,558	-2.76%
2026-03-19	2.19	2.23	2.16	2.17	2.17	qfq	13,288,900	29,062,204	-2.25%
2026-03-18	2.21	2.22	2.16	2.22	2.22	qfq	19,235,200	42,189,493	0.00%
2026-03-17	2.31	2.31	2.19	2.22	2.22	qfq	24,799,473	55,583,194	-3.90%
2026-03-16	2.30	2.35	2.29	2.31	2.31	qfq	18,360,500	42,625,003	0.00%
2026-03-13	2.25	2.34	2.25	2.31	2.31	qfq	17,883,601	41,154,875	1.76%
2026-03-12	2.25	2.29	2.24	2.27	2.27	qfq	17,571,712	39,729,338	0.44%
2026-03-11	2.26	2.31	2.25	2.26	2.26	qfq	21,361,704	48,625,700	1.35%
2026-03-10	2.20	2.25	2.18	2.23	2.23	qfq	41,116,504	91,130,699	0.45%
2026-03-09	2.22	2.27	2.22	2.22	2.22	qfq	16,779,800	37,255,196	-5.13%
2026-03-06	2.43	2.57	2.33	2.34	2.34	qfq	59,140,200	144,698,875	-4.49%
2026-03-05	2.41	2.48	2.39	2.45	2.45	qfq	35,775,001	88,014,795	3.81%
2026-03-04	2.38	2.41	2.30	2.36	2.36	qfq	22,822,200	53,799,502	-2.48%
2026-03-03	2.51	2.59	2.38	2.42	2.42	qfq	45,675,802	113,414,844	-3.20%
2026-03-02	2.35	2.54	2.35	2.50	2.50	qfq	47,716,803	118,031,432	3.31%
2026-02-27	2.46	2.50	2.34	2.42	2.42	qfq	40,050,703	96,969,744	0.83%
2026-02-26	2.33	2.40	2.30	2.40	2.40	qfq	16,346,003	38,639,236	4.80%
2026-02-25	2.23	2.32	2.20	2.29	2.29	qfq	24,573,600	56,056,887	3.62%
2026-02-24	2.16	2.23	2.15	2.21	2.21	qfq	19,418,004	42,555,796	2.31%
2026-02-13	2.15	2.19	2.14	2.16	2.16	qfq	14,338,700	31,044,689	0.00%
2026-02-12	2.19	2.20	2.15	2.16	2.16	qfq	18,502,800	40,076,787	-1.82%
2026-02-11	2.22	2.22	2.16	2.20	2.20	qfq	18,218,500	39,936,567	0.00%
2026-02-10	2.23	2.23	2.18	2.20	2.20	qfq	18,048,702	39,717,780	-0.90%
2026-02-09	2.21	2.25	2.19	2.22	2.22	qfq	17,632,100	39,046,522	0.00%
2026-02-06	2.18	2.28	2.16	2.22	2.22	qfq	25,654,280	56,630,545	1.37%
2026-02-05	2.26	2.28	2.16	2.19	2.19	qfq	32,515,100	71,821,807	-0.90%
2026-02-04	2.12	2.21	2.10	2.21	2.21	qfq	17,969,905	39,173,699	5.24%
2026-02-03	2.14	2.15	2.09	2.10	2.10	qfq	20,856,100	44,097,145	-0.94%
2026-02-02	2.12	2.15	2.05	2.12	2.12	qfq	22,383,634	47,358,436	0.47%
2026-01-30	2.10	2.18	2.00	2.11	2.11	qfq	31,675,111	66,345,237	0.00%
2026-01-29	2.18	2.20	2.08	2.11	2.11	qfq	27,812,204	59,333,645	-2.31%
2026-01-28	2.27	2.27	2.16	2.16	2.16	qfq	25,681,000	56,122,897	-4.42%
2026-01-27	2.27	2.28	2.16	2.26	2.26	qfq	26,680,600	59,310,503	0.44%
2026-01-26	2.28	2.32	2.24	2.25	2.25	qfq	30,511,425	70,254,138	1.81%
2026-01-23	2.30	2.34	2.21	2.21	2.21	qfq	40,184,312	91,639,507	-2.21%
2026-01-22	2.18	2.26	2.18	2.26	2.26	qfq	19,432,911	43,814,989	5.12%
2026-01-21	2.15	2.17	2.12	2.15	2.15	qfq	13,494,600	28,952,340	0.00%
2026-01-20	2.16	2.19	2.13	2.15	2.15	qfq	17,536,001	37,696,616	0.94%
2026-01-19	2.07	2.15	2.05	2.13	2.13	qfq	20,213,601	42,432,875	1.91%
2026-01-16	2.05	2.10	2.03	2.09	2.09	qfq	23,926,900	49,711,330	3.47%
2026-01-15	1.96	2.03	1.96	2.02	2.02	qfq	16,439,701	32,904,157	2.02%
2026-01-14	2.00	2.01	1.95	1.98	1.98	qfq	28,940,900	57,461,292	-1.98%
2026-01-13	2.03	2.07	2.01	2.02	2.02	qfq	20,579,100	41,846,117	-0.49%
2026-01-12	2.02	2.05	2.00	2.03	2.03	qfq	29,266,780	59,402,793	-2.87%
2026-01-09	2.06	2.11	2.06	2.09	2.09	qfq	21,201,475	44,147,363	0.97%
2026-01-08	2.04	2.11	2.02	2.07	2.07	qfq	21,781,000	45,359,149	1.47%
2026-01-07	2.04	2.07	2.03	2.04	2.04	qfq	14,521,300	29,640,631	-0.97%
2026-01-06	2.05	2.07	2.02	2.06	2.06	qfq	19,145,086	39,253,181	0.49%
2026-01-05	2.02	2.09	2.02	2.05	2.05	qfq	35,269,200	72,273,064	3.02%
2025-12-31	2.00	2.04	1.99	1.99	1.99	qfq	35,761,400	71,467,982	-4.78%
2025-12-30	2.10	2.14	2.08	2.09	2.09	qfq	62,094,800	129,750,769	-4.57%
2025-12-29	2.12	2.19	2.12	2.19	2.19	qfq	30,912,900	67,012,713	4.78%
2025-12-26	2.13	2.18	2.07	2.09	2.09	qfq	56,487,708	119,467,635	-1.88%
2025-12-25	2.08	2.13	2.04	2.13	2.13	qfq	86,983,518	182,619,534	4.93%
2025-12-24	2.03	2.03	2.03	2.03	2.03	qfq	6,470,400	13,134,912	5.18%
2025-12-23	1.93	1.93	1.93	1.93	1.93	qfq	2,334,600	4,505,778	4.89%
2025-12-22	1.84	1.84	1.84	1.84	1.84	qfq	4,778,598	8,792,620	5.14%
2025-12-19	1.80	1.82	1.74	1.75	1.75	qfq	42,823,307	75,036,019	-4.37%
2025-12-18	1.80	1.85	1.79	1.83	1.83	qfq	16,513,500	30,213,679	1.10%
2025-12-17	1.77	1.83	1.74	1.81	1.81	qfq	14,128,000	25,105,439	1.12%
2025-12-16	1.75	1.79	1.73	1.79	1.79	qfq	14,769,095	25,945,404	0.56%
2025-12-15	1.85	1.85	1.78	1.78	1.78	qfq	20,509,100	36,994,978	-4.81%
2025-12-12	1.82	1.88	1.81	1.87	1.87	qfq	13,386,095	24,773,914	2.19%
2025-12-11	1.85	1.87	1.81	1.83	1.83	qfq	13,620,200	24,884,984	-1.08%
2025-12-10	1.82	1.86	1.81	1.85	1.85	qfq	15,749,000	28,929,226	1.09%
2025-12-09	1.88	1.90	1.80	1.83	1.83	qfq	29,419,900	53,950,849	-2.66%
2025-12-08	1.90	1.93	1.87	1.88	1.88	qfq	18,734,801	35,436,196	-1.05%
2025-12-05	1.84	1.92	1.83	1.90	1.90	qfq	21,466,900	40,251,898	0.53%
2025-12-04	1.97	1.98	1.89	1.89	1.89	qfq	33,205,800	63,506,908	-5.03%
2025-12-03	2.04	2.09	1.98	1.99	1.99	qfq	27,880,810	56,508,645	-1.97%
2025-12-02	1.98	2.07	1.96	2.03	2.03	qfq	31,480,700	63,464,320	2.53%
2025-12-01	1.95	2.01	1.93	1.98	1.98	qfq	25,439,310	50,266,655	1.02%
2025-11-28	1.95	1.98	1.93	1.96	1.96	qfq	22,042,400	43,108,669	0.00%
2025-11-27	1.94	2.00	1.90	1.96	1.96	qfq	29,770,185	58,143,187	0.51%
2025-11-26	2.02	2.05	1.92	1.95	1.95	qfq	41,911,894	82,752,669	-2.99%
2025-11-25	2.05	2.07	2.00	2.01	2.01	qfq	28,323,085	57,438,638	0.50%
2025-11-24	2.02	2.06	1.97	2.00	2.00	qfq	47,742,185	95,589,738	-3.38%
2025-11-21	2.07	2.07	2.07	2.07	2.07	qfq	4,959,500	10,266,165	-5.05%
2025-11-20	2.20	2.21	2.18	2.18	2.18	qfq	29,121,000	63,647,382	-4.80%
2025-11-19	2.28	2.37	2.28	2.29	2.29	qfq	76,480,800	179,536,273	1.33%
2025-11-18	2.22	2.33	2.20	2.26	2.26	qfq	46,484,700	105,253,174	1.35%
2025-11-17	2.17	2.27	2.13	2.23	2.23	qfq	41,958,405	91,909,319	2.76%
2025-11-14	2.18	2.25	2.16	2.17	2.17	qfq	39,039,710	85,843,016	0.93%
2025-11-13	2.18	2.19	2.11	2.15	2.15	qfq	58,698,161	125,927,924	-3.15%
2025-11-12	2.28	2.33	2.21	2.22	2.22	qfq	69,936,600	158,797,339	0.00%
2025-11-11	2.29	2.29	2.13	2.22	2.22	qfq	91,815,361	203,704,591	1.83%
2025-11-10	2.18	2.18	2.18	2.18	2.18	qfq	3,273,400	7,136,012	4.81%
2025-11-07	2.02	2.08	2.02	2.08	2.08	qfq	14,709,600	30,366,156	5.05%
2025-11-06	2.06	2.08	1.95	1.98	1.98	qfq	55,466,702	110,515,084	-2.94%
2025-11-05	1.92	2.04	1.91	2.04	2.04	qfq	71,217,207	144,014,076	5.15%
2025-11-04	1.93	1.95	1.91	1.94	1.94	qfq	32,898,847	63,386,080	0.52%
2025-11-03	1.88	1.96	1.87	1.93	1.93	qfq	45,198,601	87,825,546	3.21%
2025-10-31	1.84	1.89	1.84	1.87	1.87	qfq	23,422,152	43,786,399	0.54%
2025-10-30	1.84	1.92	1.83	1.86	1.86	qfq	33,645,550	63,080,811	1.09%
2025-10-29	1.85	1.85	1.78	1.84	1.84	qfq	43,396,000	78,816,448	-1.08%
2025-10-28	1.83	1.90	1.83	1.86	1.86	qfq	63,171,804	116,836,837	-2.62%
2025-10-27	1.91	1.91	1.91	1.91	1.91	qfq	7,748,100	14,798,871	-4.98%
2025-10-24	1.91	2.01	1.90	2.01	2.01	qfq	76,288,456	151,166,254	5.24%
2025-10-23	1.89	1.92	1.88	1.91	1.91	qfq	22,182,948	42,218,374	1.06%
2025-10-22	1.87	1.92	1.85	1.89	1.89	qfq	25,546,800	48,368,885	1.07%
2025-10-21	1.82	1.90	1.81	1.87	1.87	qfq	29,997,625	55,846,965	2.75%
2025-10-20	1.78	1.82	1.78	1.82	1.82	qfq	17,362,800	31,253,141	2.25%
2025-10-17	1.79	1.82	1.77	1.78	1.78	qfq	19,657,002	35,216,620	-1.11%
2025-10-16	1.79	1.82	1.75	1.80	1.80	qfq	34,182,602	60,864,833	-1.64%
2025-10-15	1.79	1.83	1.79	1.83	1.83	qfq	22,682,104	41,354,323	5.17%
2025-10-14	1.75	1.78	1.73	1.74	1.74	qfq	24,330,500	42,631,892	-1.14%
2025-10-13	1.74	1.76	1.71	1.76	1.76	qfq	32,936,712	57,382,604	-2.22%
2025-10-10	1.78	1.81	1.77	1.80	1.80	qfq	14,747,105	26,442,025	0.56%
2025-10-09	1.80	1.82	1.77	1.79	1.79	qfq	18,763,744	33,549,447	-0.56%
2025-09-30	1.80	1.81	1.78	1.80	1.80	qfq	14,330,810	25,692,797	0.00%
2025-09-29	1.79	1.81	1.78	1.80	1.80	qfq	11,684,509	20,973,200	0.00%
2025-09-26	1.79	1.81	1.76	1.80	1.80	qfq	13,990,801	25,039,230	0.56%
2025-09-25	1.81	1.82	1.78	1.79	1.79	qfq	11,672,000	20,984,406	-1.10%
2025-09-24	1.77	1.82	1.77	1.81	1.81	qfq	11,496,708	20,757,776	1.12%
2025-09-23	1.82	1.83	1.75	1.79	1.79	qfq	22,362,800	39,823,757	-2.19%
2025-09-22	1.85	1.86	1.81	1.83	1.83	qfq	17,120,900	31,423,155	-1.61%
2025-09-19	1.90	1.90	1.83	1.86	1.86	qfq	26,108,600	48,667,285	-2.11%
2025-09-18	1.92	1.94	1.89	1.90	1.90	qfq	26,834,407	51,367,649	-1.04%
2025-09-17	1.92	1.95	1.91	1.92	1.92	qfq	21,369,208	41,109,875	-0.52%
2025-09-16	1.89	1.96	1.88	1.93	1.93	qfq	31,408,001	60,415,384	2.12%
2025-09-15	1.91	1.91	1.88	1.89	1.89	qfq	17,722,400	33,598,555	-1.05%
2025-09-12	1.90	1.94	1.89	1.91	1.91	qfq	20,405,800	39,020,002	0.53%
2025-09-11	1.91	1.92	1.89	1.90	1.90	qfq	18,292,400	34,803,202	-1.04%
2025-09-10	1.88	1.93	1.87	1.92	1.92	qfq	25,683,908	48,866,799	1.59%
2025-09-09	1.91	1.92	1.87	1.89	1.89	qfq	18,529,740	35,054,405	-1.05%
2025-09-08	1.90	1.93	1.89	1.91	1.91	qfq	18,277,200	34,811,744	0.00%
2025-09-05	1.87	1.92	1.86	1.91	1.91	qfq	19,167,504	36,208,849	1.60%
2025-09-04	1.88	1.92	1.85	1.88	1.88	qfq	24,428,900	46,019,950	-0.53%
2025-09-03	1.86	1.95	1.85	1.89	1.89	qfq	31,842,300	60,605,012	1.07%
2025-09-02	1.87	1.90	1.85	1.87	1.87	qfq	19,967,100	37,294,555	-0.53%
2025-09-01	1.87	1.90	1.86	1.88	1.88	qfq	18,622,800	34,935,617	0.53%
2025-08-29	1.86	1.90	1.85	1.87	1.87	qfq	20,352,020	38,051,341	0.00%
2025-08-28	1.89	1.92	1.82	1.87	1.87	qfq	28,568,400	53,577,419	-1.06%
2025-08-27	1.98	1.99	1.89	1.89	1.89	qfq	36,223,820	70,123,337	-4.06%
2025-08-26	1.92	1.98	1.92	1.97	1.97	qfq	27,915,700	54,558,747	2.07%
2025-08-25	1.92	1.95	1.90	1.93	1.93	qfq	25,625,300	49,291,723	0.00%
2025-08-22	1.93	1.96	1.92	1.93	1.93	qfq	24,534,225	47,569,794	0.00%
2025-08-21	1.95	1.96	1.92	1.93	1.93	qfq	38,302,401	74,305,492	-2.03%
2025-08-20	1.88	1.97	1.87	1.97	1.97	qfq	53,663,914	104,560,533	4.79%
2025-08-19	1.92	1.93	1.87	1.88	1.88	qfq	26,426,804	49,847,346	-1.57%
2025-08-18	1.92	1.95	1.89	1.91	1.91	qfq	43,028,706	82,536,936	1.60%
2025-08-15	1.80	1.88	1.80	1.88	1.88	qfq	32,263,693	59,824,752	5.03%
2025-08-14	1.82	1.82	1.78	1.79	1.79	qfq	18,785,844	33,829,638	-1.65%
2025-08-13	1.83	1.84	1.81	1.82	1.82	qfq	13,742,328	25,058,984	-1.09%
2025-08-12	1.82	1.85	1.82	1.84	1.84	qfq	16,418,104	30,106,654	1.10%
2025-08-11	1.83	1.83	1.81	1.82	1.82	qfq	14,495,391	26,342,435	-0.55%
2025-08-08	1.83	1.85	1.81	1.83	1.83	qfq	15,549,200	28,407,897	-0.54%
2025-08-07	1.81	1.85	1.81	1.84	1.84	qfq	20,791,968	38,097,372	1.66%
2025-08-06	1.83	1.83	1.80	1.81	1.81	qfq	15,800,600	28,609,414	-1.09%
2025-08-05	1.83	1.85	1.82	1.83	1.83	qfq	15,166,944	27,821,047	0.00%
2025-08-04	1.80	1.84	1.79	1.83	1.83	qfq	14,896,914	27,089,530	1.10%
2025-08-01	1.79	1.82	1.79	1.81	1.81	qfq	10,484,306	18,944,564	0.56%
2025-07-31	1.83	1.84	1.79	1.80	1.80	qfq	17,664,200	31,934,382	-1.64%
2025-07-30	1.79	1.84	1.78	1.83	1.83	qfq	24,329,924	44,112,222	2.23%
2025-07-29	1.81	1.81	1.78	1.79	1.79	qfq	11,965,306	21,427,335	-1.10%
2025-07-28	1.80	1.81	1.77	1.81	1.81	qfq	16,841,600	30,240,798	0.00%
2025-07-25	1.84	1.85	1.79	1.81	1.81	qfq	31,563,430	57,080,053	-1.63%
2025-07-24	1.84	1.87	1.83	1.84	1.84	qfq	22,352,500	41,340,933	-0.54%
2025-07-23	1.86	1.87	1.83	1.85	1.85	qfq	17,933,000	33,109,610	-1.07%
2025-07-22	1.89	1.90	1.85	1.87	1.87	qfq	19,312,500	36,077,633	-1.58%
2025-07-21	1.89	1.91	1.87	1.90	1.90	qfq	14,707,604	27,769,266	1.06%
2025-07-18	1.90	1.90	1.87	1.88	1.88	qfq	12,264,700	23,104,504	-1.05%
2025-07-17	1.91	1.92	1.89	1.90	1.90	qfq	12,743,100	24,204,390	-1.04%
2025-07-16	1.90	1.93	1.89	1.92	1.92	qfq	11,736,000	22,439,892	1.05%
2025-07-15	1.93	1.93	1.86	1.90	1.90	qfq	17,924,704	33,907,019	-1.55%
2025-07-14	1.96	1.96	1.91	1.93	1.93	qfq	18,941,300	36,506,299	-1.53%
2025-07-11	1.95	1.96	1.93	1.96	1.96	qfq	11,045,500	21,536,328	0.51%
2025-07-10	1.95	1.96	1.93	1.95	1.95	qfq	15,724,701	30,579,923	-0.51%
2025-07-09	1.99	1.99	1.94	1.96	1.96	qfq	17,816,800	34,978,942	-1.01%
2025-07-08	1.95	1.99	1.95	1.98	1.98	qfq	20,204,100	39,857,837	1.02%
2025-07-07	1.96	1.98	1.93	1.96	1.96	qfq	21,295,200	41,720,421	0.00%
2025-07-04	2.01	2.03	1.95	1.96	1.96	qfq	43,185,900	86,030,487	-3.92%
2025-07-03	1.95	2.05	1.94	2.04	2.04	qfq	58,752,800	119,173,560	4.62%
2025-07-02	1.94	1.97	1.91	1.95	1.95	qfq	25,736,102	49,980,965	1.04%
2025-07-01	1.88	1.96	1.87	1.93	1.93	qfq	29,053,900	55,401,888	2.12%
2025-06-30	1.87	1.90	1.87	1.89	1.89	qfq	16,595,500	31,309,667	1.07%
2025-06-27	1.88	1.89	1.85	1.87	1.87	qfq	15,145,204	28,249,820	-0.53%
2025-06-26	1.87	1.91	1.85	1.88	1.88	qfq	17,812,800	33,568,504	0.53%
2025-06-25	1.88	1.89	1.84	1.87	1.87	qfq	16,400,700	30,528,078	-0.53%
2025-06-24	1.85	1.90	1.84	1.88	1.88	qfq	16,088,400	30,175,095	2.17%
2025-06-23	1.76	1.84	1.75	1.84	1.84	qfq	22,375,204	40,301,246	1.10%
2025-06-20	1.89	1.91	1.81	1.82	1.82	qfq	30,115,504	55,784,931	-4.21%
2025-06-19	1.94	1.96	1.87	1.90	1.90	qfq	26,159,500	50,189,422	-2.56%
2025-06-18	1.98	1.98	1.92	1.95	1.95	qfq	18,367,200	35,728,846	-1.52%
2025-06-17	2.01	2.02	1.96	1.98	1.98	qfq	23,440,087	46,673,014	-1.00%
2025-06-16	1.95	2.02	1.95	2.00	2.00	qfq	23,844,200	47,501,754	1.52%
2025-06-13	1.98	2.01	1.93	1.97	1.97	qfq	27,638,100	54,337,883	-1.50%
2025-06-12	2.04	2.06	1.97	2.00	2.00	qfq	34,673,018	69,871,565	-2.44%
2025-06-11	2.05	2.07	2.01	2.05	2.05	qfq	31,560,818	64,422,610	-0.49%
2025-06-10	2.02	2.08	1.96	2.06	2.06	qfq	54,561,418	110,711,707	2.49%
2025-06-09	1.96	2.04	1.94	2.01	2.01	qfq	39,976,100	79,405,891	2.03%
2025-06-06	1.95	1.97	1.92	1.97	1.97	qfq	50,266,701	97,857,074	-1.01%
2025-06-05	1.98	2.05	1.97	1.99	1.99	qfq	69,639,701	140,917,482	2.05%
2025-06-04	1.90	1.96	1.87	1.95	1.95	qfq	33,304,304	64,250,670	2.63%
2025-06-03	1.91	1.95	1.88	1.90	1.90	qfq	25,969,300	49,657,356	-1.04%
2025-05-30	1.94	1.95	1.90	1.92	1.92	qfq	28,418,802	54,721,325	-2.04%
2025-05-29	1.96	1.98	1.91	1.96	1.96	qfq	36,470,500	71,178,649	0.51%
2025-05-28	1.99	2.04	1.92	1.95	1.95	qfq	45,027,704	88,394,009	-1.52%
2025-05-27	1.95	2.00	1.91	1.98	1.98	qfq	63,205,213	123,159,317	3.66%
2025-05-26	1.83	1.91	1.82	1.91	1.91	qfq	37,766,413	71,360,820	4.95%
2025-05-23	1.90	1.92	1.81	1.82	1.82	qfq	46,139,600	85,764,151	-4.71%
2025-05-22	1.95	1.99	1.90	1.91	1.91	qfq	53,734,800	104,365,806	-2.55%
2025-05-21	1.86	1.97	1.84	1.96	1.96	qfq	54,084,500	103,524,988	4.26%
2025-05-20	1.84	1.92	1.81	1.88	1.88	qfq	62,564,500	116,735,574	2.73%
2025-05-19	1.76	1.83	1.76	1.83	1.83	qfq	55,486,801	100,784,875	5.17%
2025-05-16	1.75	1.77	1.72	1.74	1.74	qfq	24,457,100	42,491,387	-1.69%
2025-05-15	1.75	1.80	1.74	1.77	1.77	qfq	31,442,300	55,680,524	2.31%
2025-05-14	1.74	1.75	1.69	1.73	1.73	qfq	34,155,500	58,723,744	-0.57%
2025-05-13	1.82	1.85	1.73	1.74	1.74	qfq	45,494,700	81,838,166	-4.40%
2025-05-12	1.83	1.84	1.76	1.82	1.82	qfq	46,600,200	84,073,419	0.55%
2025-05-09	1.76	1.84	1.72	1.81	1.81	qfq	53,592,108	95,400,182	3.43%
2025-05-08	1.70	1.80	1.70	1.75	1.75	qfq	50,302,126	88,268,509	1.74%
2025-05-07	1.72	1.75	1.67	1.72	1.72	qfq	56,784,115	97,054,275	0.00%
2025-05-06	1.62	1.72	1.62	1.72	1.72	qfq	59,281,815	100,612,578	4.88%
2025-04-30	1.62	1.69	1.60	1.64	1.64	qfq	48,378,301	79,352,983	-0.61%
2025-04-29	1.56	1.70	1.55	1.65	1.65	qfq	74,405,900	118,655,980	1.23%
2025-04-28	1.71	1.71	1.63	1.63	1.63	qfq	42,033,619	69,304,628	-5.23%
2025-04-25	1.74	1.78	1.71	1.72	1.72	qfq	59,723,601	103,696,485	-4.44%
2025-04-24	1.87	1.87	1.80	1.80	1.80	qfq	60,854,700	110,423,673	-4.76%
2025-04-23	1.88	1.93	1.86	1.89	1.89	qfq	71,196,100	134,845,043	1.07%
2025-04-22	1.84	1.91	1.81	1.87	1.87	qfq	118,262,701	216,881,625	-1.58%
2025-04-21	1.90	1.97	1.90	1.90	1.90	qfq	77,510,100	147,431,018	-5.00%
2025-04-18	2.00	2.00	2.00	2.00	2.00	qfq	14,237,200	28,474,400	-5.21%
2025-04-17	2.11	2.11	2.11	2.11	2.11	qfq	689,800	1,455,478	-4.95%
2025-04-16	2.22	2.22	2.22	2.22	2.22	qfq	1,629,400	3,617,268	-5.13%
2025-04-14	2.22	2.41	2.22	2.34	2.34	qfq	89,956,707	209,047,981	-1.68%
2025-04-11	2.33	2.46	2.33	2.38	2.38	qfq	86,174,204	205,232,769	-2.86%
2025-04-10	2.34	2.60	2.27	2.45	2.45	qfq	121,850,504	299,063,349	3.38%
2025-04-09	2.30	2.41	2.21	2.37	2.37	qfq	119,435,670	273,601,682	-3.27%
2025-04-08	2.26	2.49	2.26	2.45	2.45	qfq	124,507,200	297,819,689	8.41%
2025-04-07	2.33	2.55	2.20	2.26	2.26	qfq	141,715,218	335,278,898	-5.44%
2025-04-03	2.17	2.39	2.17	2.39	2.39	qfq	100,130,218	231,731,565	10.14%
2025-04-02	2.23	2.29	2.14	2.17	2.17	qfq	86,536,592	190,034,503	-2.69%
2025-04-01	2.13	2.39	2.13	2.23	2.23	qfq	137,044,288	306,018,433	-3.04%
2025-03-31	2.30	2.33	2.30	2.30	2.30	qfq	27,100,800	62,397,270	-9.80%
2025-03-28	2.45	2.78	2.45	2.55	2.55	qfq	172,002,798	446,554,911	-1.92%
2025-03-27	2.60	2.60	2.60	2.60	2.60	qfq	27,234,100	70,808,660	-10.03%
2025-03-26	2.89	2.89	2.89	2.89	2.89	qfq	18,323,400	52,954,626	-9.97%
2025-03-25	3.41	3.50	3.21	3.21	3.21	qfq	117,695,100	385,600,630	-10.08%
2025-03-24	3.35	3.73	3.26	3.57	3.57	qfq	181,621,656	642,178,738	5.00%
2025-03-21	3.13	3.52	3.02	3.40	3.40	qfq	168,085,902	550,148,131	5.92%
2025-03-20	3.15	3.37	3.15	3.21	3.21	qfq	123,229,510	400,841,040	0.63%
2025-03-19	3.23	3.30	3.13	3.19	3.19	qfq	144,730,224	463,980,279	-5.34%
2025-03-18	3.17	3.58	3.09	3.37	3.37	qfq	239,331,730	797,710,745	3.37%
2025-03-17	2.99	3.26	2.96	3.26	3.26	qfq	223,370,671	698,847,773	10.14%
2025-03-14	2.69	2.96	2.69	2.96	2.96	qfq	190,251,444	553,662,420	10.04%
2025-03-13	2.78	2.79	2.66	2.69	2.69	qfq	43,974,096	119,210,695	-3.93%
2025-03-12	2.80	2.85	2.76	2.80	2.80	qfq	66,361,602	185,264,363	1.08%
2025-03-11	2.85	2.85	2.73	2.77	2.77	qfq	97,849,700	272,169,623	-2.46%
2025-03-10	2.60	2.84	2.58	2.84	2.84	qfq	67,206,223	187,321,646	10.08%
2025-03-07	2.60	2.62	2.54	2.58	2.58	qfq	34,499,200	88,800,071	-0.77%
2025-03-06	2.56	2.62	2.53	2.60	2.60	qfq	43,542,302	112,553,560	1.17%
2025-03-05	2.65	2.66	2.52	2.57	2.57	qfq	60,358,600	155,006,612	-4.10%
2025-03-04	2.74	2.77	2.63	2.68	2.68	qfq	76,603,533	204,785,701	-4.96%
2025-03-03	2.79	2.94	2.71	2.82	2.82	qfq	84,617,738	238,765,302	-0.70%
2025-02-28	2.87	3.03	2.72	2.84	2.84	qfq	155,960,238	453,585,317	-1.39%
2025-02-27	2.64	2.88	2.60	2.88	2.88	qfq	91,643,864	257,847,334	9.92%
2025-02-26	2.62	2.68	2.59	2.62	2.62	qfq	31,857,105	83,371,629	-0.38%
2025-02-25	2.55	2.68	2.52	2.63	2.63	qfq	46,213,502	121,668,046	1.54%
2025-02-24	2.62	2.63	2.54	2.59	2.59	qfq	39,142,251	100,798,237	-1.52%
2025-02-21	2.66	2.69	2.57	2.63	2.63	qfq	44,267,460	115,316,061	-1.87%
2025-02-20	2.75	2.75	2.65	2.68	2.68	qfq	44,489,505	119,254,060	-2.90%
2025-02-19	2.70	2.79	2.63	2.76	2.76	qfq	66,031,800	178,612,296	0.36%
2025-02-18	2.68	2.94	2.64	2.75	2.75	qfq	86,724,857	242,693,205	2.23%
2025-02-17	2.58	2.71	2.56	2.69	2.69	qfq	52,230,700	138,827,539	3.86%
2025-02-14	2.71	2.73	2.55	2.59	2.59	qfq	59,860,971	155,730,178	-4.07%
2025-02-13	2.75	2.78	2.68	2.70	2.70	qfq	70,762,000	192,663,589	-4.26%
2025-02-12	2.66	2.89	2.62	2.82	2.82	qfq	117,875,801	329,628,316	7.22%
2025-02-11	2.76	2.77	2.63	2.63	2.63	qfq	95,151,901	254,285,057	-4.01%
2025-02-10	2.65	2.74	2.49	2.74	2.74	qfq	133,366,123	349,853,996	10.04%
2025-02-07	2.28	2.49	2.26	2.49	2.49	qfq	60,065,323	146,080,561	10.18%
2025-02-06	2.27	2.28	2.14	2.26	2.26	qfq	68,240,201	151,358,279	0.89%
2025-02-05	2.07	2.24	2.06	2.24	2.24	qfq	50,704,200	110,010,155	9.80%
2025-01-27	2.11	2.16	2.04	2.04	2.04	qfq	54,944,000	114,793,008	-3.32%
2025-01-24	1.98	2.16	1.98	2.11	2.11	qfq	93,615,904	193,011,609	-4.09%
2025-01-23	2.20	2.20	2.20	2.20	2.20	qfq	36,834,200	81,035,240	-9.84%
2025-01-22	2.54	2.57	2.42	2.44	2.44	qfq	46,016,404	113,236,934	-5.06%
2025-01-21	2.68	2.73	2.54	2.57	2.57	qfq	50,409,019	130,579,199	-3.75%
2025-01-20	2.77	2.83	2.66	2.67	2.67	qfq	64,096,500	173,107,784	-3.96%
2025-01-17	2.83	2.91	2.78	2.78	2.78	qfq	63,977,800	180,588,348	-4.47%
2025-01-16	2.80	3.08	2.80	2.91	2.91	qfq	92,736,185	275,810,014	3.93%
2025-01-15	2.76	2.83	2.71	2.80	2.80	qfq	31,603,619	87,847,206	1.45%
2025-01-14	2.70	2.76	2.63	2.76	2.76	qfq	28,826,544	78,249,293	4.94%
2025-01-13	2.60	2.66	2.49	2.63	2.63	qfq	29,558,504	76,174,935	0.38%
2025-01-10	2.80	2.80	2.61	2.62	2.62	qfq	31,443,899	84,518,796	-5.42%
2025-01-09	2.83	2.88	2.74	2.77	2.77	qfq	36,874,374	103,496,043	-1.42%
2025-01-08	2.82	2.87	2.70	2.81	2.81	qfq	34,379,565	95,990,181	1.08%
2025-01-07	2.65	2.80	2.63	2.78	2.78	qfq	45,836,942	123,675,696	1.09%
2025-01-06	2.92	2.94	2.71	2.75	2.75	qfq	55,888,934	157,527,478	-8.64%
2025-01-03	3.33	3.33	2.93	3.01	3.01	qfq	82,430,875	252,198,323	-5.05%
2025-01-02	3.01	3.17	3.00	3.17	3.17	qfq	17,723,600	55,529,791	10.07%
2024-12-31	2.96	2.99	2.87	2.88	2.88	qfq	28,746,701	83,442,454	-2.04%
2024-12-30	3.12	3.12	2.86	2.94	2.94	qfq	37,139,066	108,956,429	-5.77%
2024-12-27	3.09	3.19	3.04	3.12	3.12	qfq	28,162,259	88,359,705	1.63%
2024-12-26	3.13	3.28	3.05	3.07	3.07	qfq	39,122,501	122,094,413	0.99%
2024-12-25	3.24	3.27	2.92	3.04	3.04	qfq	60,205,147	182,478,410	-6.17%
2024-12-24	3.18	3.40	3.15	3.24	3.24	qfq	71,731,278	233,209,063	-6.63%
2024-12-23	3.80	3.80	3.47	3.47	3.47	qfq	29,294,200	103,071,845	-10.10%
2024-12-20	3.81	3.93	3.79	3.86	3.86	qfq	27,438,700	105,977,077	1.31%
2024-12-19	3.95	3.96	3.77	3.81	3.81	qfq	43,559,801	166,986,707	-4.27%
2024-12-18	4.14	4.28	3.92	3.98	3.98	qfq	41,150,662	166,151,498	-2.45%
2024-12-17	4.30	4.34	4.06	4.08	4.08	qfq	46,515,201	193,200,612	-6.21%
2024-12-16	4.40	4.52	4.30	4.35	4.35	qfq	47,321,111	207,510,184	-0.91%
2024-12-13	4.47	4.60	4.39	4.39	4.39	qfq	68,761,815	307,167,350	-3.73%
2024-12-12	4.55	4.70	4.43	4.56	4.56	qfq	67,278,410	305,933,382	0.66%
2024-12-11	4.36	4.67	4.34	4.53	4.53	qfq	98,390,535	448,452,733	2.72%
2024-12-10	4.59	4.76	4.37	4.41	4.41	qfq	147,975,410	681,751,135	-2.00%
2024-12-09	4.09	4.50	4.09	4.50	4.50	qfq	110,797,056	494,772,197	10.02%
2024-12-06	4.10	4.29	4.07	4.09	4.09	qfq	52,212,214	216,486,871	-2.39%
2024-12-05	3.96	4.31	3.89	4.19	4.19	qfq	79,479,580	326,661,182	6.89%
2024-12-04	3.98	4.01	3.87	3.92	3.92	qfq	31,226,590	123,185,040	-1.75%
2024-12-03	3.95	4.05	3.88	3.99	3.99	qfq	40,331,866	160,175,691	0.76%
2024-12-02	3.86	4.00	3.81	3.96	3.96	qfq	52,586,900	206,571,357	1.80%
2024-11-29	3.92	3.99	3.81	3.89	3.89	qfq	59,219,607	229,545,315	0.00%
2024-11-28	4.07	4.11	3.87	3.89	3.89	qfq	80,300,347	319,117,257	-5.81%
2024-11-27	4.05	4.33	3.77	4.13	4.13	qfq	119,064,263	479,494,938	1.98%
2024-11-26	3.60	4.05	3.58	4.05	4.05	qfq	55,538,396	215,190,947	10.05%
2024-11-25	3.57	3.88	3.56	3.68	3.68	qfq	78,683,847	291,972,606	1.66%
2024-11-22	3.39	3.74	3.34	3.62	3.62	qfq	78,127,805	286,043,007	6.47%
2024-11-21	3.39	3.45	3.35	3.40	3.40	qfq	16,770,660	56,964,210	-0.58%
2024-11-20	3.32	3.42	3.28	3.42	3.42	qfq	18,730,559	62,800,824	2.09%
2024-11-19	3.32	3.35	3.22	3.35	3.35	qfq	22,606,067	74,128,697	0.90%
2024-11-18	3.48	3.53	3.28	3.32	3.32	qfq	34,077,302	113,931,478	-4.60%
2024-11-15	3.60	3.76	3.45	3.48	3.48	qfq	52,849,081	190,287,098	-5.69%
2024-11-14	3.50	3.86	3.44	3.69	3.69	qfq	82,861,657	306,022,664	5.13%
2024-11-13	3.60	3.62	3.42	3.51	3.51	qfq	30,276,578	105,901,392	-0.57%
2024-11-12	3.68	3.72	3.50	3.53	3.53	qfq	43,798,802	158,091,782	-3.55%
2024-11-11	3.50	3.75	3.47	3.66	3.66	qfq	68,564,401	248,534,953	3.68%
2024-11-08	3.38	3.65	3.30	3.53	3.53	qfq	74,310,165	259,007,374	5.69%
2024-11-07	3.17	3.35	3.15	3.34	3.34	qfq	40,792,004	133,915,905	5.03%
2024-11-06	3.20	3.25	3.15	3.18	3.18	qfq	24,481,110	78,329,471	-0.63%
2024-11-05	3.10	3.22	3.08	3.20	3.20	qfq	28,885,242	91,110,497	2.89%
2024-11-04	3.06	3.14	2.97	3.11	3.11	qfq	26,860,301	82,112,371	0.65%
2024-11-01	3.10	3.13	2.97	3.09	3.09	qfq	33,350,305	102,301,230	-1.28%
2024-10-31	3.08	3.13	3.06	3.13	3.13	qfq	24,937,886	77,340,126	2.29%
2024-10-30	3.07	3.10	3.02	3.06	3.06	qfq	17,738,486	54,272,685	0.00%
2024-10-29	3.25	3.26	3.05	3.06	3.06	qfq	26,368,150	83,030,602	-3.77%
2024-10-28	3.06	3.22	3.05	3.18	3.18	qfq	25,801,651	81,539,926	3.58%
2024-10-25	2.99	3.08	2.98	3.07	3.07	qfq	23,314,001	71,189,479	2.33%
2024-10-24	2.98	3.03	2.96	3.00	3.00	qfq	19,017,200	56,947,293	0.00%
2024-10-23	3.04	3.10	3.00	3.00	3.00	qfq	25,536,100	77,790,493	-1.32%
2024-10-22	3.04	3.12	2.99	3.04	3.04	qfq	29,378,850	89,923,750	-0.65%
2024-10-21	2.99	3.15	2.95	3.06	3.06	qfq	36,268,151	110,253,718	2.68%
2024-10-18	2.92	3.02	2.89	2.98	2.98	qfq	29,989,155	88,870,643	1.02%
2024-10-17	2.93	3.12	2.90	2.95	2.95	qfq	42,999,410	129,233,426	0.68%
2024-10-16	2.80	3.04	2.76	2.93	2.93	qfq	31,636,009	91,898,730	2.81%
2024-10-15	2.84	2.95	2.77	2.85	2.85	qfq	25,412,537	73,335,005	0.35%
2024-10-14	2.75	2.85	2.73	2.84	2.84	qfq	20,096,700	56,260,430	4.03%
2024-10-11	2.82	2.89	2.72	2.73	2.73	qfq	21,365,587	59,632,729	-4.55%
2024-10-10	2.79	2.97	2.72	2.86	2.86	qfq	29,903,081	84,963,886	2.88%
2024-10-09	2.99	2.99	2.76	2.78	2.78	qfq	44,703,246	128,135,295	-9.45%
2024-10-08	3.35	3.35	2.95	3.07	3.07	qfq	76,892,080	239,856,984	0.33%
2024-09-30	2.88	3.08	2.86	3.06	3.06	qfq	55,426,222	164,778,585	8.51%
2024-09-27	2.77	2.88	2.74	2.82	2.82	qfq	44,852,501	125,858,122	2.17%
2024-09-26	2.66	2.79	2.64	2.76	2.76	qfq	43,544,243	119,315,001	3.37%
2024-09-25	2.70	2.84	2.59	2.67	2.67	qfq	59,923,701	161,722,779	0.38%
2024-09-24	2.43	2.66	2.43	2.66	2.66	qfq	24,104,700	62,847,846	9.92%
2024-09-23	2.41	2.43	2.36	2.42	2.42	qfq	6,417,800	15,414,579	1.26%
2024-09-20	2.42	2.42	2.36	2.39	2.39	qfq	6,356,902	15,140,437	0.42%
2024-09-19	2.34	2.40	2.33	2.38	2.38	qfq	9,907,500	23,549,137	2.59%
2024-09-18	2.36	2.38	2.27	2.32	2.32	qfq	7,992,700	18,422,678	-1.69%
2024-09-13	2.38	2.43	2.36	2.36	2.36	qfq	8,176,500	19,562,835	-1.26%
2024-09-12	2.33	2.44	2.33	2.39	2.39	qfq	12,257,900	29,420,960	2.58%
2024-09-11	2.41	2.44	2.32	2.33	2.33	qfq	11,040,800	26,050,596	-3.72%
2024-09-10	2.46	2.51	2.35	2.42	2.42	qfq	17,496,800	42,362,731	-3.97%
2024-09-09	2.49	2.55	2.45	2.52	2.52	qfq	6,630,500	16,637,516	0.80%
2024-09-06	2.55	2.57	2.50	2.50	2.50	qfq	7,131,700	18,024,380	-1.96%
2024-09-05	2.50	2.56	2.50	2.55	2.55	qfq	7,028,502	17,825,164	2.00%
2024-09-04	2.52	2.54	2.50	2.50	2.50	qfq	5,353,504	13,463,126	-1.57%
2024-09-03	2.55	2.56	2.51	2.54	2.54	qfq	5,373,404	13,626,664	0.40%
2024-09-02	2.54	2.59	2.51	2.53	2.53	qfq	8,868,404	22,680,607	-0.78%
2024-08-30	2.51	2.59	2.49	2.55	2.55	qfq	11,637,500	29,641,792	2.00%
2024-08-29	2.46	2.50	2.42	2.50	2.50	qfq	6,482,505	16,022,032	1.63%
2024-08-28	2.45	2.49	2.42	2.46	2.46	qfq	5,520,000	13,553,600	0.82%
2024-08-27	2.51	2.52	2.44	2.44	2.44	qfq	5,431,300	13,425,744	-2.01%
2024-08-26	2.45	2.53	2.42	2.49	2.49	qfq	9,226,500	22,912,443	3.32%
2024-08-23	2.46	2.46	2.40	2.41	2.41	qfq	5,371,400	13,024,385	-0.82%
2024-08-22	2.49	2.51	2.43	2.43	2.43	qfq	6,790,600	16,743,219	-2.02%
2024-08-21	2.49	2.52	2.47	2.48	2.48	qfq	5,632,000	14,004,300	-0.40%
2024-08-20	2.57	2.58	2.47	2.49	2.49	qfq	10,950,200	27,412,166	-2.35%
2024-08-19	2.55	2.59	2.53	2.55	2.55	qfq	6,330,900	16,175,664	-0.39%
2024-08-16	2.64	2.66	2.56	2.56	2.56	qfq	8,154,700	21,102,814	-2.29%
2024-08-15	2.53	2.63	2.50	2.62	2.62	qfq	14,213,210	36,589,093	3.56%
2024-08-14	2.57	2.59	2.52	2.53	2.53	qfq	5,754,002	14,663,721	-1.56%
2024-08-13	2.55	2.57	2.50	2.57	2.57	qfq	6,404,870	16,249,975	1.18%
2024-08-12	2.63	2.65	2.53	2.54	2.54	qfq	10,052,000	25,770,991	-3.42%
2024-08-09	2.69	2.71	2.63	2.63	2.63	qfq	9,133,500	24,356,207	-2.23%
2024-08-08	2.66	2.71	2.63	2.69	2.69	qfq	10,523,100	28,223,899	0.37%
2024-08-07	2.71	2.73	2.66	2.68	2.68	qfq	10,169,300	27,293,186	-1.11%
2024-08-06	2.60	2.72	2.60	2.71	2.71	qfq	16,710,300	44,526,450	3.83%
2024-08-05	2.61	2.70	2.59	2.61	2.61	qfq	13,959,200	36,871,802	0.00%
2024-08-02	2.64	2.66	2.60	2.61	2.61	qfq	8,162,000	21,500,047	-1.14%
2024-08-01	2.66	2.68	2.63	2.64	2.64	qfq	8,121,200	21,470,828	-0.75%
2024-07-31	2.58	2.66	2.57	2.66	2.66	qfq	12,044,400	31,581,573	3.91%
2024-07-30	2.55	2.56	2.52	2.56	2.56	qfq	7,009,601	17,845,229	0.39%
2024-07-29	2.53	2.55	2.49	2.55	2.55	qfq	7,036,300	17,790,859	0.79%
2024-07-26	2.51	2.55	2.47	2.53	2.53	qfq	5,552,500	14,009,963	0.80%
2024-07-25	2.49	2.54	2.47	2.51	2.51	qfq	4,903,600	12,285,780	0.80%
2024-07-24	2.52	2.58	2.47	2.49	2.49	qfq	8,526,810	21,376,773	-2.73%
2024-07-23	2.56	2.65	2.54	2.56	2.56	qfq	12,080,348	31,381,196	-0.39%
2024-07-22	2.54	2.58	2.50	2.57	2.57	qfq	8,685,712	22,049,830	1.18%
2024-07-19	2.55	2.56	2.51	2.54	2.54	qfq	8,171,702	20,676,491	-0.78%
2024-07-18	2.53	2.57	2.44	2.56	2.56	qfq	15,076,002	37,978,572	-2.66%
2024-07-17	2.56	2.80	2.55	2.63	2.63	qfq	21,333,171	57,130,295	2.33%
2024-07-16	2.66	2.68	2.54	2.57	2.57	qfq	12,923,687	33,340,536	-1.15%
2024-07-15	2.71	2.75	2.59	2.60	2.60	qfq	26,655,611	70,372,151	-5.80%
2024-07-12	2.62	2.85	2.60	2.76	2.76	qfq	39,550,645	110,674,924	6.56%
2024-07-11	2.54	2.61	2.53	2.59	2.59	qfq	9,732,200	25,012,831	3.19%
2024-07-10	2.51	2.57	2.46	2.51	2.51	qfq	8,764,600	22,041,963	-0.79%
2024-07-09	2.56	2.57	2.45	2.53	2.53	qfq	13,062,369	32,687,164	-0.78%
2024-07-08	2.67	2.67	2.54	2.55	2.55	qfq	9,215,842	23,763,707	-4.49%
2024-07-05	2.65	2.69	2.57	2.67	2.67	qfq	8,552,342	22,627,684	1.52%
2024-07-04	2.72	2.74	2.62	2.63	2.63	qfq	13,335,215	35,490,471	-4.36%
2024-07-03	2.77	2.87	2.74	2.75	2.75	qfq	14,243,600	39,854,052	0.36%
2024-07-02	2.70	2.78	2.67	2.74	2.74	qfq	12,998,855	35,732,550	1.48%
2024-07-01	2.66	2.73	2.63	2.70	2.70	qfq	7,214,000	19,378,699	1.50%
2024-06-28	2.68	2.74	2.64	2.66	2.66	qfq	8,135,200	21,860,464	-1.12%
2024-06-27	2.72	2.80	2.68	2.69	2.69	qfq	9,224,000	25,191,066	-1.82%
2024-06-26	2.67	2.81	2.67	2.74	2.74	qfq	10,872,730	29,690,310	1.86%
2024-06-25	2.62	2.76	2.58	2.69	2.69	qfq	17,596,701	46,954,971	2.67%
2024-06-24	2.69	2.79	2.60	2.62	2.62	qfq	16,581,000	44,491,015	-2.60%
2024-06-21	2.75	2.79	2.67	2.69	2.69	qfq	9,775,300	26,528,258	-2.18%
2024-06-20	2.88	2.88	2.72	2.75	2.75	qfq	13,978,431	38,785,221	-3.85%
2024-06-19	2.86	2.89	2.82	2.86	2.86	qfq	12,233,132	35,041,701	1.06%
2024-06-18	2.84	2.89	2.81	2.83	2.83	qfq	11,322,600	32,166,974	0.00%
2024-06-17	2.88	2.91	2.81	2.83	2.83	qfq	15,987,100	45,454,729	-3.08%
2024-06-14	2.80	3.08	2.75	2.92	2.92	qfq	31,214,046	92,353,248	4.29%
2024-06-13	2.93	2.93	2.80	2.80	2.80	qfq	12,488,600	35,501,978	-3.11%
2024-06-12	2.86	2.93	2.84	2.89	2.89	qfq	20,611,507	59,521,535	0.70%
2024-06-11	2.77	2.95	2.71	2.87	2.87	qfq	36,687,456	103,750,741	3.61%
2024-06-07	2.54	2.77	2.54	2.77	2.77	qfq	16,456,446	44,602,075	9.92%
2024-06-06	2.69	2.72	2.47	2.52	2.52	qfq	25,120,104	64,194,728	-6.32%
2024-06-05	2.82	2.85	2.61	2.69	2.69	qfq	29,375,250	79,178,660	-4.27%
2024-06-04	2.89	2.94	2.72	2.81	2.81	qfq	24,476,547	68,529,105	-4.42%
2024-06-03	3.10	3.12	2.88	2.94	2.94	qfq	24,322,200	71,866,948	-5.47%
2024-05-31	3.12	3.14	3.07	3.11	3.11	qfq	9,252,700	28,678,755	0.32%
2024-05-30	3.18	3.22	3.10	3.10	3.10	qfq	14,782,400	46,305,494	-4.62%
2024-05-29	3.18	3.35	3.18	3.25	3.25	qfq	16,295,600	53,219,755	2.85%
2024-05-28	3.19	3.23	3.14	3.16	3.16	qfq	10,018,500	31,703,067	-1.25%
2024-05-27	3.18	3.25	3.13	3.20	3.20	qfq	11,907,700	37,729,568	-0.93%
2024-05-24	3.27	3.31	3.21	3.23	3.23	qfq	14,675,100	47,734,535	-2.12%
2024-05-23	3.40	3.44	3.28	3.30	3.30	qfq	25,311,201	84,376,241	-5.44%
2024-05-22	3.45	3.64	3.41	3.49	3.49	qfq	33,478,642	117,089,465	2.05%
2024-05-21	3.39	3.43	3.31	3.42	3.42	qfq	21,161,144	71,557,425	0.59%
2024-05-20	3.44	3.47	3.36	3.40	3.40	qfq	20,740,800	70,724,259	0.29%
2024-05-17	3.45	3.45	3.35	3.39	3.39	qfq	26,374,932	89,359,744	-1.74%
2024-05-16	3.51	3.58	3.42	3.45	3.45	qfq	38,266,452	133,943,786	-2.27%
2024-05-15	3.50	3.75	3.48	3.53	3.53	qfq	68,522,600	245,014,386	2.62%
2024-05-14	3.20	3.44	3.20	3.44	3.44	qfq	28,151,000	94,735,394	9.90%
2024-05-13	3.36	3.50	3.12	3.13	3.13	qfq	43,413,790	143,462,354	-4.57%
2024-05-10	3.23	3.32	3.18	3.28	3.28	qfq	23,200,700	75,661,991	0.31%
2024-05-09	3.23	3.33	3.23	3.27	3.27	qfq	14,305,300	46,988,513	1.24%
2024-05-08	3.35	3.35	3.21	3.23	3.23	qfq	19,409,800	63,294,305	-3.58%
2024-05-07	3.17	3.39	3.16	3.35	3.35	qfq	30,654,300	101,422,555	4.69%
2024-05-06	3.27	3.30	3.16	3.20	3.20	qfq	26,448,800	84,855,658	-1.54%
2024-04-30	3.15	3.38	3.13	3.25	3.25	qfq	51,265,834	165,956,941	4.84%
2024-04-29	2.95	3.11	2.88	3.10	3.10	qfq	32,912,895	99,870,496	5.08%
2024-04-26	2.90	2.97	2.86	2.95	2.95	qfq	16,349,500	47,964,358	1.37%
2024-04-25	2.90	2.97	2.89	2.91	2.91	qfq	13,560,800	39,781,605	-0.34%
2024-04-24	2.88	2.94	2.85	2.92	2.92	qfq	15,685,600	45,608,076	1.39%
2024-04-23	2.89	2.95	2.87	2.88	2.88	qfq	16,640,684	48,409,777	-1.03%
2024-04-22	2.98	3.00	2.82	2.91	2.91	qfq	22,518,140	65,050,868	-2.02%
2024-04-19	3.00	3.06	2.95	2.97	2.97	qfq	21,099,200	63,191,453	-2.30%
2024-04-18	3.06	3.14	2.94	3.04	3.04	qfq	25,499,300	77,815,309	-0.65%
2024-04-17	2.76	3.08	2.76	3.06	3.06	qfq	30,618,000	91,875,354	6.25%
2024-04-16	3.05	3.13	2.88	2.88	2.88	qfq	34,935,700	102,513,282	-10.00%
2024-04-15	3.36	3.47	3.20	3.20	3.20	qfq	45,682,800	148,800,947	-9.86%
2024-04-12	3.59	3.62	3.54	3.55	3.55	qfq	15,473,000	55,231,354	-1.11%
2024-04-11	3.60	3.62	3.52	3.59	3.59	qfq	21,011,200	75,071,857	-0.28%
2024-04-10	3.71	3.75	3.55	3.60	3.60	qfq	30,258,061	109,452,523	-3.74%
2024-04-09	3.63	3.82	3.62	3.74	3.74	qfq	26,990,600	100,476,990	1.63%
2024-04-08	3.98	3.99	3.68	3.68	3.68	qfq	50,461,490	192,288,703	-9.36%
2024-04-03	3.93	4.20	3.91	4.06	4.06	qfq	44,636,300	180,694,398	2.78%
2024-04-02	4.01	4.07	3.93	3.95	3.95	qfq	28,190,300	112,002,515	-1.99%
2024-04-01	3.89	4.04	3.88	4.03	4.03	qfq	34,491,300	136,743,054	4.13%
2024-03-29	3.92	3.95	3.81	3.87	3.87	qfq	26,450,700	102,112,164	-1.28%
2024-03-28	3.88	3.98	3.81	3.92	3.92	qfq	38,283,000	149,377,716	3.16%
2024-03-27	3.98	4.02	3.78	3.80	3.80	qfq	38,752,060	150,383,892	-5.24%
2024-03-26	4.10	4.23	3.93	4.01	4.01	qfq	55,425,496	223,132,171	-1.96%
2024-03-25	4.34	4.49	4.09	4.09	4.09	qfq	78,613,427	333,470,956	-6.41%
2024-03-22	4.22	4.78	4.16	4.37	4.37	qfq	113,149,087	507,973,632	0.46%
2024-03-21	4.26	4.57	4.20	4.35	4.35	qfq	140,383,717	611,772,786	4.82%
2024-03-20	3.77	4.15	3.77	4.15	4.15	qfq	42,422,575	171,972,924	10.08%
2024-03-19	3.73	3.90	3.73	3.77	3.77	qfq	33,888,100	128,402,440	0.53%
2024-03-18	3.70	3.84	3.69	3.75	3.75	qfq	30,430,400	114,281,462	1.63%
2024-03-15	3.66	3.70	3.60	3.69	3.69	qfq	24,334,700	88,738,286	0.54%
2024-03-14	3.72	3.76	3.60	3.67	3.67	qfq	35,012,000	128,696,466	-2.13%
2024-03-13	3.74	3.83	3.72	3.75	3.75	qfq	35,456,200	133,348,444	-0.53%
2024-03-12	3.78	3.80	3.69	3.77	3.77	qfq	46,763,663	175,503,058	-0.79%
2024-03-11	3.72	3.86	3.72	3.80	3.80	qfq	75,154,463	284,153,526	-2.06%
2024-03-08	3.72	3.95	3.71	3.88	3.88	qfq	131,395,363	507,811,655	8.08%
2024-03-07	3.27	3.59	3.27	3.59	3.59	qfq	33,577,501	117,560,150	10.12%
2024-03-06	3.24	3.32	3.18	3.26	3.26	qfq	22,137,204	71,930,318	0.00%
2024-03-05	3.37	3.49	3.24	3.26	3.26	qfq	28,091,704	93,829,468	-3.26%
2024-03-04	3.25	3.39	3.19	3.37	3.37	qfq	28,044,602	92,457,264	2.43%
2024-03-01	3.27	3.32	3.20	3.29	3.29	qfq	23,076,002	75,501,298	1.23%
2024-02-29	3.08	3.28	3.07	3.25	3.25	qfq	36,162,006	116,079,760	3.17%
2024-02-28	3.45	3.57	3.14	3.15	3.15	qfq	54,423,500	183,812,607	-9.74%
2024-02-27	3.33	3.60	3.27	3.49	3.49	qfq	42,379,134	145,362,723	4.80%
2024-02-26	3.28	3.43	3.20	3.33	3.33	qfq	40,467,700	133,968,912	0.91%
2024-02-23	3.15	3.32	3.13	3.30	3.30	qfq	36,379,045	117,713,771	5.43%
2024-02-22	3.05	3.13	3.00	3.13	3.13	qfq	35,604,494	109,519,823	3.30%
2024-02-21	2.85	3.12	2.82	3.03	3.03	qfq	48,555,765	145,968,605	5.21%
2024-02-20	2.89	2.93	2.76	2.88	2.88	qfq	48,879,166	138,319,139	3.97%
2024-02-19	2.54	2.77	2.54	2.77	2.77	qfq	29,660,041	79,399,107	9.92%
2024-02-08	2.33	2.56	2.18	2.52	2.52	qfq	56,110,469	132,006,728	4.13%
2024-02-07	2.59	2.60	2.27	2.42	2.42	qfq	51,618,263	126,031,404	-3.59%
2024-02-06	2.50	2.72	2.49	2.51	2.51	qfq	49,677,125	126,209,340	-9.39%
2024-02-05	3.02	3.03	2.77	2.77	2.77	qfq	31,105,800	87,938,876	-10.06%
2024-02-02	3.20	3.30	2.94	3.08	3.08	qfq	33,449,700	105,522,423	-4.35%
2024-02-01	3.27	3.31	3.16	3.22	3.22	qfq	31,748,500	102,713,156	-2.13%
2024-01-31	3.47	3.56	3.28	3.29	3.29	qfq	30,731,500	104,438,020	-6.00%
2024-01-30	3.66	3.69	3.49	3.50	3.50	qfq	23,911,907	85,663,494	-5.41%
2024-01-29	3.91	3.93	3.69	3.70	3.70	qfq	27,128,102	102,084,175	-4.88%
2024-01-26	3.93	4.05	3.88	3.89	3.89	qfq	30,725,700	121,000,288	-0.26%
2024-01-25	3.75	3.91	3.68	3.90	3.90	qfq	38,612,200	147,075,212	4.00%
2024-01-24	3.81	3.86	3.63	3.75	3.75	qfq	38,178,304	142,856,466	-1.32%
2024-01-23	3.88	3.91	3.72	3.80	3.80	qfq	39,817,102	151,484,858	-2.31%
2024-01-22	4.11	4.19	3.82	3.89	3.89	qfq	52,031,102	208,299,949	-6.49%
2024-01-19	4.09	4.32	4.07	4.16	4.16	qfq	58,348,404	245,345,045	0.97%
2024-01-18	4.06	4.14	4.02	4.12	4.12	qfq	43,709,008	178,568,716	0.73%
2024-01-17	4.32	4.33	4.08	4.09	4.09	qfq	57,144,509	238,671,613	-5.32%
2024-01-16	4.32	4.46	4.25	4.32	4.32	qfq	56,524,057	246,086,072	-0.92%
2024-01-15	4.40	4.49	4.32	4.36	4.36	qfq	53,945,396	237,648,502	-1.36%
2024-01-12	4.55	4.70	4.42	4.42	4.42	qfq	77,823,100	352,159,612	-2.86%
2024-01-11	4.40	4.64	4.35	4.55	4.55	qfq	82,015,043	372,238,913	0.00%
2024-01-10	4.96	5.04	4.55	4.55	4.55	qfq	99,388,612	478,785,019	-9.90%
2024-01-09	4.87	5.13	4.67	5.05	5.05	qfq	117,725,277	576,654,496	2.85%
2024-01-08	5.18	5.40	4.91	4.91	4.91	qfq	118,485,967	606,042,188	-8.40%
2024-01-05	5.40	5.88	5.30	5.36	5.36	qfq	143,928,517	799,057,753	-5.13%
2024-01-04	5.45	5.98	5.13	5.65	5.65	qfq	190,904,158	1,060,907,656	-0.88%
2024-01-03	5.20	5.77	4.96	5.70	5.70	qfq	218,373,506	1,167,507,859	5.95%
2024-01-02	6.00	6.40	5.36	5.38	5.38	qfq	257,791,908	1,508,846,480	-7.72%
2023-12-29	5.83	5.83	5.67	5.83	5.83	qfq	76,238,038	443,557,932	10.00%
2023-12-28	4.80	5.30	4.62	5.30	5.30	qfq	112,758,245	570,728,665	9.96%
2023-12-27	4.31	4.82	4.30	4.82	4.82	qfq	49,512,644	234,359,952	10.05%
2023-12-26	4.45	4.71	4.27	4.38	4.38	qfq	103,320,623	464,113,646	-3.52%
2023-12-25	4.76	4.96	4.50	4.54	4.54	qfq	129,967,782	610,542,479	-7.54%
2023-12-22	4.42	4.91	4.36	4.91	4.91	qfq	143,762,830	675,267,326	10.09%
2023-12-21	4.01	4.46	3.96	4.46	4.46	qfq	76,889,096	333,564,409	10.12%
2023-12-20	4.25	4.26	4.03	4.05	4.05	qfq	55,189,101	226,038,466	-5.15%
2023-12-19	3.89	4.27	3.88	4.27	4.27	qfq	19,123,600	79,702,032	10.05%
2023-12-18	3.99	4.00	3.87	3.88	3.88	qfq	8,130,501	31,857,695	-2.76%
2023-12-15	3.98	4.03	3.97	3.99	3.99	qfq	6,825,500	27,270,199	0.50%
2023-12-14	3.99	4.02	3.95	3.97	3.97	qfq	5,999,210	23,924,287	0.51%
2023-12-13	4.03	4.05	3.94	3.95	3.95	qfq	6,644,000	26,545,134	-1.50%
2023-12-12	3.99	4.01	3.95	4.01	4.01	qfq	6,584,300	26,262,591	1.52%
2023-12-11	3.87	3.96	3.86	3.95	3.95	qfq	6,507,803	25,440,993	1.28%
2023-12-08	4.03	4.03	3.90	3.90	3.90	qfq	10,465,336	41,389,994	-2.99%
2023-12-07	4.02	4.07	3.98	4.02	4.02	qfq	8,077,534	32,432,018	-0.25%
2023-12-06	4.00	4.07	3.96	4.03	4.03	qfq	7,867,736	31,566,767	0.75%
2023-12-05	4.08	4.11	3.99	4.00	4.00	qfq	8,347,402	33,600,066	-1.96%
2023-12-04	4.05	4.11	4.04	4.08	4.08	qfq	7,722,100	31,521,852	0.74%
2023-12-01	3.99	4.07	3.99	4.05	4.05	qfq	8,294,100	33,546,011	1.50%
2023-11-30	4.04	4.04	3.96	3.99	3.99	qfq	4,977,200	19,860,956	-0.75%
2023-11-29	4.02	4.06	4.01	4.02	4.02	qfq	7,078,510	28,594,268	-0.50%
2023-11-28	3.99	4.04	3.94	4.04	4.04	qfq	8,029,086	32,203,027	1.76%
2023-11-27	3.98	3.99	3.92	3.97	3.97	qfq	8,336,912	33,016,457	0.00%
2023-11-24	4.02	4.03	3.94	3.97	3.97	qfq	9,474,600	37,625,659	-1.00%
2023-11-23	4.03	4.06	3.98	4.01	4.01	qfq	6,749,303	27,101,332	-0.50%
2023-11-22	4.00	4.08	3.99	4.03	4.03	qfq	6,031,801	24,400,061	0.25%
2023-11-21	4.02	4.06	3.99	4.02	4.02	qfq	4,275,288	17,221,511	-0.50%
2023-11-20	4.03	4.06	4.02	4.04	4.04	qfq	5,283,500	21,354,509	0.50%
2023-11-17	4.00	4.03	3.98	4.02	4.02	qfq	3,248,000	13,029,941	0.50%
2023-11-16	3.99	4.03	3.99	4.00	4.00	qfq	4,560,700	18,292,109	-0.25%
2023-11-15	4.00	4.04	3.98	4.01	4.01	qfq	5,228,800	20,976,755	0.25%
2023-11-14	4.00	4.02	3.95	4.00	4.00	qfq	4,370,500	17,378,163	-0.25%
2023-11-13	3.96	4.03	3.96	4.01	4.01	qfq	5,162,104	20,652,090	0.50%
2023-11-10	4.01	4.01	3.94	3.99	3.99	qfq	6,201,000	24,610,507	-0.50%
2023-11-09	3.99	4.04	3.98	4.01	4.01	qfq	8,266,800	33,231,342	0.00%
2023-11-08	3.99	4.03	3.97	4.01	4.01	qfq	5,044,600	20,213,175	0.50%
2023-11-07	3.94	3.99	3.90	3.99	3.99	qfq	6,083,502	24,069,040	1.79%
2023-11-06	3.94	3.94	3.89	3.92	3.92	qfq	4,213,400	16,513,175	0.51%
2023-11-03	3.88	3.92	3.84	3.90	3.90	qfq	5,728,400	22,318,934	1.30%
2023-11-02	3.89	3.93	3.84	3.85	3.85	qfq	4,289,200	16,619,590	-0.77%
2023-11-01	3.77	3.89	3.77	3.88	3.88	qfq	7,572,110	29,208,116	2.37%
2023-10-31	3.79	3.85	3.76	3.79	3.79	qfq	4,001,100	15,231,528	-0.26%
2023-10-30	3.66	3.81	3.66	3.80	3.80	qfq	6,888,320	25,995,055	2.43%
2023-10-27	3.64	3.72	3.64	3.71	3.71	qfq	3,732,300	13,802,147	1.09%
2023-10-26	3.70	3.70	3.63	3.67	3.67	qfq	3,530,200	12,932,821	-0.81%
2023-10-25	3.65	3.75	3.64	3.70	3.70	qfq	4,860,400	18,030,303	1.93%
2023-10-24	3.46	3.64	3.46	3.63	3.63	qfq	7,433,596	26,533,574	5.22%
2023-10-23	3.52	3.55	3.41	3.45	3.45	qfq	4,907,600	17,043,279	-1.99%
2023-10-20	3.52	3.57	3.50	3.52	3.52	qfq	2,492,700	8,785,614	-0.56%
2023-10-19	3.57	3.60	3.51	3.54	3.54	qfq	3,070,400	10,905,030	-0.56%
2023-10-18	3.62	3.63	3.55	3.56	3.56	qfq	3,367,620	12,022,770	-1.93%
2023-10-17	3.62	3.66	3.62	3.63	3.63	qfq	2,495,900	9,073,736	0.28%
2023-10-16	3.65	3.68	3.61	3.62	3.62	qfq	3,852,182	14,001,670	-1.36%
2023-10-13	3.78	3.78	3.66	3.67	3.67	qfq	5,267,300	19,492,897	-2.91%
2023-10-12	3.76	3.79	3.72	3.78	3.78	qfq	3,119,486	11,714,001	0.80%
2023-10-11	3.78	3.79	3.73	3.75	3.75	qfq	5,573,600	20,876,433	-1.06%
2023-10-10	3.78	3.82	3.77	3.79	3.79	qfq	2,816,400	10,693,884	0.00%
2023-10-09	3.88	3.91	3.76	3.79	3.79	qfq	6,490,486	24,659,574	-2.32%
2023-09-28	3.89	3.90	3.84	3.88	3.88	qfq	4,041,000	15,640,916	-0.26%
2023-09-27	3.85	3.95	3.85	3.89	3.89	qfq	5,444,565	21,219,299	0.26%
2023-09-26	3.87	3.99	3.86	3.88	3.88	qfq	6,547,800	25,598,516	-0.51%
2023-09-25	3.81	3.91	3.73	3.90	3.90	qfq	7,432,501	28,456,935	2.09%
2023-09-22	3.76	3.82	3.76	3.82	3.82	qfq	4,120,900	15,644,324	0.53%
2023-09-21	3.88	3.88	3.77	3.80	3.80	qfq	4,733,000	17,982,013	-1.30%
2023-09-20	3.93	3.93	3.84	3.85	3.85	qfq	5,100,100	19,735,369	-1.53%
2023-09-19	3.99	3.99	3.88	3.91	3.91	qfq	4,845,100	18,967,357	-1.51%
2023-09-18	3.88	3.98	3.82	3.97	3.97	qfq	5,124,400	20,191,663	2.32%
2023-09-15	3.91	3.96	3.88	3.88	3.88	qfq	3,782,900	14,793,868	-1.27%
2023-09-14	3.98	3.98	3.90	3.93	3.93	qfq	5,472,300	21,514,744	-1.26%
2023-09-13	4.02	4.04	3.95	3.98	3.98	qfq	5,429,400	21,632,955	-1.00%
2023-09-12	4.00	4.07	4.00	4.02	4.02	qfq	6,431,696	25,887,198	-0.50%
2023-09-11	3.96	4.06	3.94	4.04	4.04	qfq	7,045,196	28,208,330	1.51%
2023-09-08	3.96	4.02	3.92	3.98	3.98	qfq	7,415,900	29,484,558	-0.25%
2023-09-07	3.94	4.10	3.94	3.99	3.99	qfq	11,062,396	44,629,996	0.50%
2023-09-06	3.93	4.00	3.90	3.97	3.97	qfq	11,035,600	43,455,408	-1.24%
2023-09-05	3.96	4.12	3.85	4.02	4.02	qfq	15,662,800	62,403,716	2.55%
2023-09-04	3.90	3.93	3.85	3.92	3.92	qfq	5,324,900	20,771,709	1.29%
2023-09-01	3.90	3.90	3.83	3.87	3.87	qfq	4,536,408	17,512,577	-0.26%
2023-08-31	3.90	3.90	3.81	3.88	3.88	qfq	5,472,000	21,106,054	0.78%
2023-08-30	3.84	3.92	3.84	3.85	3.85	qfq	4,519,600	17,499,523	0.26%
2023-08-29	3.74	3.85	3.74	3.84	3.84	qfq	4,703,401	17,945,370	2.13%
2023-08-28	3.87	3.95	3.75	3.76	3.76	qfq	6,126,532	23,562,234	0.00%
2023-08-25	3.87	3.90	3.73	3.76	3.76	qfq	5,730,400	21,714,494	-2.59%
2023-08-24	3.82	3.91	3.80	3.86	3.86	qfq	7,302,900	28,181,045	1.05%
2023-08-23	3.89	3.89	3.81	3.82	3.82	qfq	4,793,600	18,408,318	-2.05%
2023-08-22	3.88	3.92	3.80	3.90	3.90	qfq	6,188,300	23,877,507	0.00%
2023-08-21	3.92	3.96	3.88	3.90	3.90	qfq	3,413,220	13,368,316	-0.51%
2023-08-18	3.94	3.98	3.91	3.92	3.92	qfq	3,510,800	13,862,064	-0.76%
2023-08-17	3.98	3.98	3.91	3.95	3.95	qfq	4,892,207	19,259,496	-0.75%
2023-08-16	4.04	4.04	3.96	3.98	3.98	qfq	4,571,200	18,202,060	-0.75%
2023-08-15	4.06	4.07	3.98	4.01	4.01	qfq	3,094,322	12,416,852	-1.23%
2023-08-14	4.01	4.08	3.96	4.06	4.06	qfq	4,496,300	18,151,533	1.25%
2023-08-11	4.03	4.12	4.01	4.01	4.01	qfq	5,024,104	20,366,283	-1.23%
2023-08-10	4.01	4.07	4.01	4.06	4.06	qfq	2,279,600	9,223,030	0.50%
2023-08-09	4.07	4.09	4.03	4.04	4.04	qfq	3,850,100	15,577,275	-0.74%
2023-08-08	4.08	4.10	4.05	4.07	4.07	qfq	2,845,600	11,576,773	-0.25%
2023-08-07	4.13	4.15	4.06	4.08	4.08	qfq	4,309,500	17,620,585	-1.21%
2023-08-04	4.15	4.18	4.12	4.13	4.13	qfq	3,570,500	14,791,025	-0.24%
2023-08-03	4.15	4.18	4.12	4.14	4.14	qfq	2,997,400	12,403,876	-0.48%
2023-08-02	4.21	4.22	4.15	4.16	4.16	qfq	3,366,700	14,028,952	-0.95%
2023-08-01	4.21	4.26	4.17	4.20	4.20	qfq	5,864,100	24,722,997	0.00%
2023-07-31	4.12	4.21	4.10	4.20	4.20	qfq	7,452,104	31,080,822	2.44%
2023-07-28	4.06	4.10	4.04	4.10	4.10	qfq	3,192,200	13,023,816	0.74%
2023-07-27	4.10	4.10	4.05	4.07	4.07	qfq	3,043,501	12,412,615	-0.49%
2023-07-26	4.10	4.10	4.05	4.09	4.09	qfq	3,069,700	12,512,355	-0.24%
2023-07-25	4.03	4.10	4.03	4.10	4.10	qfq	4,387,300	17,875,998	1.74%
2023-07-24	4.06	4.08	4.02	4.03	4.03	qfq	3,071,300	12,411,629	-1.23%
2023-07-21	4.08	4.10	4.02	4.08	4.08	qfq	4,364,263	17,734,593	0.00%
2023-07-20	4.06	4.15	4.03	4.08	4.08	qfq	6,479,214	26,510,160	0.74%
2023-07-19	4.03	4.14	4.02	4.05	4.05	qfq	5,818,000	23,708,421	0.50%
2023-07-18	4.06	4.06	4.00	4.03	4.03	qfq	2,353,400	9,476,168	-0.98%