SECURITY DETAIL · RAW DATA

南山控股002314.SZ

ASZSECNYSTOCK

最近收盘价2.002026-07-17

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）27,255,281

成交额（元）55,760,630

日线记录727

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 1 条

复权因子 727 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
2023-08-15	2023-08-21	cash_dividend	0.037	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	2.07	2.12	2.00	2.00	2.00	qfq	27,255,281	55,760,630	-3.85%
2026-07-16	2.05	2.10	2.02	2.08	2.08	qfq	26,071,143	54,036,887	0.97%
2026-07-15	2.00	2.10	1.99	2.06	2.06	qfq	27,656,800	57,037,763	0.98%
2026-07-14	1.99	2.04	1.97	2.04	2.04	qfq	16,503,000	33,181,467	2.00%
2026-07-13	2.05	2.07	1.98	2.00	2.00	qfq	19,852,000	39,800,034	-2.44%
2026-07-10	1.96	2.08	1.93	2.05	2.05	qfq	30,123,050	61,237,531	3.54%
2026-07-09	2.00	2.02	1.96	1.98	1.98	qfq	14,054,450	27,912,300	-0.50%
2026-07-08	1.98	2.02	1.96	1.99	1.99	qfq	14,217,443	28,361,817	0.00%
2026-07-07	2.03	2.04	1.98	1.99	1.99	qfq	15,047,800	30,009,258	-2.45%
2026-07-06	2.05	2.08	2.03	2.04	2.04	qfq	13,772,865	28,230,984	-0.97%
2026-07-03	2.05	2.07	2.02	2.06	2.06	qfq	18,261,165	37,407,233	0.98%
2026-07-02	2.07	2.12	2.03	2.04	2.04	qfq	20,402,365	42,186,665	-1.45%
2026-07-01	1.99	2.08	1.98	2.07	2.07	qfq	28,901,092	59,189,215	3.50%
2026-06-30	2.00	2.02	1.96	2.00	2.00	qfq	17,647,300	35,075,731	-0.50%
2026-06-29	1.97	2.03	1.91	2.01	2.01	qfq	24,695,500	48,643,755	1.52%
2026-06-26	1.99	2.03	1.97	1.98	1.98	qfq	22,962,660	45,898,169	-1.00%
2026-06-25	2.02	2.03	1.98	2.00	2.00	qfq	22,498,904	44,994,435	-0.99%
2026-06-24	2.09	2.11	1.98	2.02	2.02	qfq	35,236,165	71,292,570	-3.35%
2026-06-23	2.03	2.15	2.03	2.09	2.09	qfq	36,493,645	76,777,869	1.95%
2026-06-22	2.07	2.07	2.00	2.05	2.05	qfq	35,802,200	72,609,398	-0.97%
2026-06-18	2.13	2.14	2.06	2.07	2.07	qfq	31,665,793	66,179,093	-3.27%
2026-06-17	2.22	2.22	2.13	2.14	2.14	qfq	42,357,165	91,143,536	-3.60%
2026-06-16	2.27	2.27	2.20	2.22	2.22	qfq	38,298,500	84,944,967	-2.20%
2026-06-15	2.33	2.39	2.26	2.27	2.27	qfq	48,917,700	112,900,978	-2.58%
2026-06-12	2.31	2.34	2.22	2.33	2.33	qfq	55,581,800	127,707,666	1.30%
2026-06-11	2.36	2.39	2.28	2.30	2.30	qfq	62,976,936	145,723,084	-3.77%
2026-06-10	2.37	2.51	2.33	2.39	2.39	qfq	91,794,763	221,933,009	-2.85%
2026-06-09	2.58	2.62	2.39	2.46	2.46	qfq	162,132,416	394,681,044	-7.52%
2026-06-08	2.54	2.75	2.53	2.66	2.66	qfq	176,597,667	475,319,209	6.40%
2026-06-05	2.46	2.62	2.43	2.50	2.50	qfq	87,281,661	219,634,288	-0.40%
2026-06-04	2.45	2.63	2.39	2.51	2.51	qfq	96,669,681	241,789,340	0.40%
2026-06-03	2.59	2.68	2.46	2.50	2.50	qfq	131,169,351	331,455,181	-4.58%
2026-06-02	2.37	2.62	2.37	2.62	2.62	qfq	101,258,641	256,522,683	10.08%
2026-06-01	2.28	2.41	2.23	2.38	2.38	qfq	43,793,760	103,193,336	3.93%
2026-05-29	2.25	2.39	2.25	2.29	2.29	qfq	36,965,964	85,861,782	1.78%
2026-05-28	2.20	2.25	2.19	2.25	2.25	qfq	15,090,462	33,713,513	2.27%
2026-05-27	2.26	2.27	2.20	2.20	2.20	qfq	14,281,100	31,710,757	-3.08%
2026-05-26	2.30	2.30	2.23	2.27	2.27	qfq	14,612,143	32,907,931	-1.30%
2026-05-25	2.25	2.32	2.24	2.30	2.30	qfq	17,223,922	39,337,109	1.77%
2026-05-22	2.23	2.26	2.20	2.26	2.26	qfq	15,837,035	35,324,735	1.80%
2026-05-21	2.31	2.32	2.21	2.22	2.22	qfq	21,599,630	48,880,942	-3.48%
2026-05-20	2.35	2.35	2.29	2.30	2.30	qfq	15,843,644	36,553,534	-2.13%
2026-05-19	2.32	2.36	2.31	2.35	2.35	qfq	18,046,184	42,172,008	1.73%
2026-05-18	2.33	2.34	2.29	2.31	2.31	qfq	19,220,345	44,315,278	-1.28%
2026-05-15	2.37	2.38	2.33	2.34	2.34	qfq	18,965,583	44,587,130	-0.85%
2026-05-14	2.43	2.45	2.36	2.36	2.36	qfq	26,637,581	63,528,258	-3.28%
2026-05-13	2.47	2.49	2.43	2.44	2.44	qfq	25,626,101	62,595,276	-2.01%
2026-05-12	2.52	2.54	2.46	2.49	2.49	qfq	32,266,241	80,563,306	-1.58%
2026-05-11	2.50	2.55	2.48	2.53	2.53	qfq	34,770,100	87,531,460	0.80%
2026-05-08	2.48	2.52	2.47	2.51	2.51	qfq	35,807,583	89,418,384	1.21%
2026-05-07	2.54	2.56	2.47	2.48	2.48	qfq	37,035,361	92,561,222	-2.75%
2026-05-06	2.52	2.56	2.48	2.55	2.55	qfq	37,769,963	95,328,396	1.19%
2026-04-30	2.50	2.55	2.45	2.52	2.52	qfq	47,977,499	120,636,219	2.02%
2026-04-29	2.40	2.49	2.39	2.47	2.47	qfq	38,878,200	95,706,552	1.23%
2026-04-28	2.45	2.49	2.42	2.44	2.44	qfq	27,447,200	67,188,076	-0.81%
2026-04-27	2.43	2.47	2.38	2.46	2.46	qfq	31,559,400	76,746,650	0.82%
2026-04-24	2.45	2.47	2.42	2.44	2.44	qfq	28,486,100	69,544,804	-0.81%
2026-04-23	2.51	2.53	2.44	2.46	2.46	qfq	34,248,300	84,521,760	-1.60%
2026-04-22	2.57	2.57	2.48	2.50	2.50	qfq	45,705,100	114,528,405	-2.34%
2026-04-21	2.61	2.63	2.53	2.56	2.56	qfq	50,054,700	128,253,067	-1.92%
2026-04-20	2.64	2.66	2.59	2.61	2.61	qfq	76,130,781	198,896,472	-3.69%
2026-04-17	2.68	2.87	2.65	2.71	2.71	qfq	129,852,684	355,696,062	3.04%
2026-04-16	2.66	2.71	2.59	2.63	2.63	qfq	97,469,681	257,187,048	-2.23%
2026-04-15	2.75	2.84	2.68	2.69	2.69	qfq	146,631,048	402,577,864	-1.82%
2026-04-14	2.51	2.74	2.48	2.74	2.74	qfq	87,444,986	231,043,160	10.04%
2026-04-13	2.44	2.50	2.42	2.49	2.49	qfq	24,466,800	60,504,534	2.05%
2026-04-10	2.45	2.48	2.44	2.44	2.44	qfq	18,568,200	45,663,919	0.41%
2026-04-09	2.47	2.49	2.42	2.43	2.43	qfq	22,613,500	55,247,524	-2.80%
2026-04-08	2.43	2.50	2.43	2.50	2.50	qfq	28,628,001	70,648,307	3.73%
2026-04-07	2.34	2.41	2.33	2.41	2.41	qfq	22,990,202	54,825,376	2.99%
2026-04-03	2.42	2.43	2.33	2.34	2.34	qfq	22,112,000	52,262,280	-3.31%
2026-04-02	2.47	2.49	2.40	2.42	2.42	qfq	22,484,900	54,716,028	-2.42%
2026-04-01	2.53	2.54	2.46	2.48	2.48	qfq	24,755,900	61,472,597	-0.40%
2026-03-31	2.53	2.59	2.48	2.49	2.49	qfq	31,410,841	79,610,964	-1.19%
2026-03-30	2.50	2.53	2.45	2.52	2.52	qfq	24,762,500	61,878,344	-0.40%
2026-03-27	2.47	2.53	2.45	2.53	2.53	qfq	23,280,400	58,176,183	1.61%
2026-03-26	2.53	2.57	2.48	2.49	2.49	qfq	26,576,400	66,971,105	-1.58%
2026-03-25	2.48	2.55	2.46	2.53	2.53	qfq	30,293,301	76,170,321	2.02%
2026-03-24	2.41	2.48	2.38	2.48	2.48	qfq	31,718,901	77,142,164	5.08%
2026-03-23	2.46	2.48	2.35	2.36	2.36	qfq	37,619,000	90,794,845	-5.98%
2026-03-20	2.58	2.59	2.51	2.51	2.51	qfq	27,576,300	70,147,918	-2.33%
2026-03-19	2.63	2.65	2.55	2.57	2.57	qfq	27,388,900	71,032,206	-3.02%
2026-03-18	2.71	2.71	2.62	2.65	2.65	qfq	30,085,600	79,919,186	-1.12%
2026-03-17	2.68	2.76	2.67	2.68	2.68	qfq	44,079,941	119,966,047	0.00%
2026-03-16	2.65	2.70	2.63	2.68	2.68	qfq	30,269,821	80,854,498	1.90%
2026-03-13	2.61	2.68	2.61	2.63	2.63	qfq	37,535,200	99,575,598	0.38%
2026-03-12	2.60	2.65	2.58	2.62	2.62	qfq	34,024,860	89,281,635	0.38%
2026-03-11	2.59	2.61	2.56	2.61	2.61	qfq	32,756,260	84,844,943	0.38%
2026-03-10	2.70	2.71	2.58	2.60	2.60	qfq	55,206,295	144,232,225	-1.89%
2026-03-09	2.59	2.65	2.58	2.65	2.65	qfq	30,820,942	80,517,835	1.15%
2026-03-06	2.54	2.62	2.53	2.62	2.62	qfq	25,544,900	66,043,908	2.34%
2026-03-05	2.55	2.58	2.53	2.56	2.56	qfq	27,549,121	70,389,893	1.99%
2026-03-04	2.51	2.55	2.49	2.51	2.51	qfq	24,560,432	61,773,079	-1.18%
2026-03-03	2.60	2.63	2.53	2.54	2.54	qfq	30,183,932	77,721,646	-1.93%
2026-03-02	2.64	2.64	2.56	2.59	2.59	qfq	39,759,040	103,377,946	-2.63%
2026-02-27	2.63	2.67	2.61	2.66	2.66	qfq	27,435,700	72,584,839	1.14%
2026-02-26	2.72	2.73	2.62	2.63	2.63	qfq	42,993,140	114,144,115	-3.31%
2026-02-25	2.65	2.77	2.64	2.72	2.72	qfq	40,831,832	111,305,225	3.03%
2026-02-24	2.62	2.65	2.60	2.64	2.64	qfq	28,587,821	75,313,633	1.15%
2026-02-13	2.64	2.66	2.60	2.61	2.61	qfq	30,601,700	80,338,896	-0.38%
2026-02-12	2.69	2.70	2.62	2.62	2.62	qfq	30,493,200	80,770,445	-2.60%
2026-02-11	2.68	2.71	2.66	2.69	2.69	qfq	31,223,200	83,966,105	0.00%
2026-02-10	2.77	2.77	2.68	2.69	2.69	qfq	36,637,686	99,080,655	-2.18%
2026-02-09	2.75	2.81	2.73	2.75	2.75	qfq	42,808,458	118,333,799	1.48%
2026-02-06	2.69	2.74	2.65	2.71	2.71	qfq	44,249,856	119,599,798	0.37%
2026-02-05	2.67	2.74	2.66	2.70	2.70	qfq	62,798,141	170,221,218	0.37%
2026-02-04	2.58	2.70	2.54	2.69	2.69	qfq	98,965,900	261,180,572	4.67%
2026-02-03	2.69	2.71	2.52	2.57	2.57	qfq	122,853,666	317,011,731	-5.86%
2026-02-02	2.80	2.85	2.73	2.73	2.73	qfq	55,919,408	153,730,368	-9.90%
2026-01-30	3.12	3.13	2.97	3.03	3.03	qfq	54,668,200	165,777,960	-2.88%
2026-01-29	3.00	3.16	2.97	3.12	3.12	qfq	68,745,781	212,397,187	3.65%
2026-01-28	3.01	3.04	2.97	3.01	3.01	qfq	33,267,822	99,990,569	0.33%
2026-01-27	3.03	3.04	2.94	3.00	3.00	qfq	36,900,063	109,906,911	-1.32%
2026-01-26	3.06	3.07	3.00	3.04	3.04	qfq	35,872,672	108,777,952	-0.98%
2026-01-23	3.08	3.08	3.01	3.07	3.07	qfq	39,416,931	119,892,453	0.33%
2026-01-22	3.01	3.06	2.97	3.06	3.06	qfq	41,692,634	126,385,581	1.66%
2026-01-21	2.94	3.02	2.92	3.01	3.01	qfq	48,481,691	144,249,539	1.69%
2026-01-20	2.90	2.98	2.89	2.96	2.96	qfq	59,264,101	174,405,996	2.42%
2026-01-19	2.84	2.89	2.82	2.89	2.89	qfq	30,251,600	86,687,456	1.05%
2026-01-16	2.91	2.94	2.83	2.86	2.86	qfq	39,704,810	113,922,431	-0.69%
2026-01-15	2.87	2.91	2.86	2.88	2.88	qfq	32,586,000	93,981,042	-0.35%
2026-01-14	2.89	2.93	2.80	2.89	2.89	qfq	50,580,261	146,550,440	-0.69%
2026-01-13	2.94	2.96	2.90	2.91	2.91	qfq	45,036,700	131,589,643	-1.02%
2026-01-12	2.92	2.94	2.90	2.94	2.94	qfq	43,007,232	125,710,729	0.34%
2026-01-09	2.94	2.95	2.90	2.93	2.93	qfq	31,402,000	91,821,634	-0.34%
2026-01-08	2.87	2.95	2.85	2.94	2.94	qfq	45,660,478	132,748,954	2.08%
2026-01-07	2.91	2.94	2.87	2.88	2.88	qfq	34,633,500	100,234,690	-1.37%
2026-01-06	2.87	2.92	2.87	2.92	2.92	qfq	39,505,460	114,525,994	1.39%
2026-01-05	2.85	2.89	2.83	2.88	2.88	qfq	37,510,102	107,640,802	1.05%
2025-12-31	2.85	2.86	2.78	2.85	2.85	qfq	30,827,001	87,156,615	0.71%
2025-12-30	2.85	2.86	2.81	2.83	2.83	qfq	26,265,901	74,334,582	-1.05%
2025-12-29	2.88	2.90	2.85	2.86	2.86	qfq	29,132,200	83,715,626	-1.04%
2025-12-26	2.88	2.92	2.86	2.89	2.89	qfq	32,789,500	95,066,568	0.35%
2025-12-25	2.87	2.90	2.86	2.88	2.88	qfq	27,093,600	77,944,300	0.70%
2025-12-24	2.86	2.88	2.83	2.86	2.86	qfq	22,216,845	63,554,666	0.00%
2025-12-23	2.91	2.91	2.85	2.86	2.86	qfq	26,936,101	77,281,893	-1.38%
2025-12-22	2.90	2.93	2.86	2.90	2.90	qfq	29,229,701	84,710,957	-0.34%
2025-12-19	2.85	2.93	2.82	2.91	2.91	qfq	43,922,700	127,183,500	2.11%
2025-12-18	2.83	2.89	2.83	2.85	2.85	qfq	27,929,968	79,984,302	-0.35%
2025-12-17	2.85	2.87	2.79	2.86	2.86	qfq	36,017,016	102,036,901	0.00%
2025-12-16	2.90	2.93	2.84	2.86	2.86	qfq	38,723,726	111,068,524	-1.38%
2025-12-15	2.89	2.93	2.87	2.90	2.90	qfq	41,631,513	120,801,726	-0.34%
2025-12-12	2.95	2.96	2.91	2.91	2.91	qfq	50,698,433	148,258,009	-1.02%
2025-12-11	3.07	3.07	2.93	2.94	2.94	qfq	49,722,800	148,127,963	-4.23%
2025-12-10	3.03	3.11	2.99	3.07	3.07	qfq	45,103,167	137,015,857	1.32%
2025-12-09	3.09	3.09	3.00	3.03	3.03	qfq	34,325,500	104,086,255	-1.94%
2025-12-08	3.07	3.12	3.06	3.09	3.09	qfq	36,734,360	113,437,062	0.98%
2025-12-05	3.04	3.07	2.98	3.06	3.06	qfq	32,047,703	96,919,858	0.66%
2025-12-04	3.09	3.12	3.03	3.04	3.04	qfq	34,576,978	105,727,562	-1.94%
2025-12-03	3.16	3.18	3.08	3.10	3.10	qfq	32,755,975	101,942,454	-1.59%
2025-12-02	3.11	3.16	3.07	3.15	3.15	qfq	37,756,622	117,818,971	0.96%
2025-12-01	3.15	3.19	3.11	3.12	3.12	qfq	40,632,000	127,609,427	-0.95%
2025-11-28	3.10	3.15	3.05	3.15	3.15	qfq	37,848,183	117,517,973	1.29%
2025-11-27	3.09	3.13	3.03	3.11	3.11	qfq	31,501,696	97,547,690	-0.32%
2025-11-26	3.11	3.19	3.10	3.12	3.12	qfq	44,559,391	139,874,746	0.32%
2025-11-25	3.10	3.14	3.05	3.11	3.11	qfq	37,032,300	114,705,137	0.97%
2025-11-24	3.03	3.12	3.02	3.08	3.08	qfq	44,204,302	135,734,903	1.32%
2025-11-21	3.11	3.19	3.03	3.04	3.04	qfq	54,356,602	168,479,093	-3.18%
2025-11-20	3.14	3.21	3.07	3.14	3.14	qfq	53,535,700	167,714,592	-0.32%
2025-11-19	3.28	3.29	3.12	3.15	3.15	qfq	61,018,943	193,716,521	-3.96%
2025-11-18	3.42	3.45	3.23	3.28	3.28	qfq	85,185,217	280,214,763	-3.81%
2025-11-17	3.34	3.42	3.32	3.41	3.41	qfq	55,691,817	188,489,310	1.79%
2025-11-14	3.31	3.41	3.30	3.35	3.35	qfq	55,202,220	185,730,594	0.90%
2025-11-13	3.26	3.32	3.21	3.32	3.32	qfq	48,784,260	159,970,072	1.53%
2025-11-12	3.30	3.32	3.25	3.27	3.27	qfq	41,504,107	135,925,271	-1.21%
2025-11-11	3.26	3.32	3.25	3.31	3.31	qfq	53,400,103	175,928,093	1.53%
2025-11-10	3.27	3.27	3.20	3.26	3.26	qfq	52,573,303	170,534,286	0.31%
2025-11-07	3.23	3.29	3.22	3.25	3.25	qfq	59,712,804	193,992,382	0.00%
2025-11-06	3.25	3.30	3.21	3.25	3.25	qfq	82,134,436	266,846,203	0.00%
2025-11-05	3.19	3.33	3.16	3.25	3.25	qfq	98,513,773	321,879,342	0.62%
2025-11-04	3.19	3.27	3.14	3.23	3.23	qfq	112,461,871	363,062,927	1.57%
2025-11-03	3.21	3.34	3.14	3.18	3.18	qfq	135,768,735	435,831,075	2.25%
2025-10-31	3.23	3.23	3.08	3.11	3.11	qfq	166,038,693	522,401,523	-2.51%
2025-10-30	3.18	3.19	3.18	3.19	3.19	qfq	51,530,638	164,320,147	10.00%
2025-10-29	2.89	2.91	2.85	2.90	2.90	qfq	29,277,502	84,443,277	0.00%
2025-10-28	2.91	2.92	2.88	2.90	2.90	qfq	31,753,700	92,011,184	0.00%
2025-10-27	2.97	2.97	2.88	2.90	2.90	qfq	41,292,603	120,245,881	-1.69%
2025-10-24	3.05	3.07	2.94	2.95	2.95	qfq	76,078,952	227,773,526	-3.59%
2025-10-23	3.10	3.18	3.02	3.06	3.06	qfq	104,582,242	322,647,571	0.99%
2025-10-22	2.97	3.07	2.94	3.03	3.03	qfq	50,155,940	151,903,730	2.02%
2025-10-21	2.85	2.98	2.84	2.97	2.97	qfq	52,019,961	152,388,186	3.85%
2025-10-20	2.84	2.88	2.81	2.86	2.86	qfq	34,772,800	99,232,177	2.14%
2025-10-17	2.86	2.89	2.80	2.80	2.80	qfq	35,831,070	102,133,838	-2.10%
2025-10-16	2.86	2.88	2.83	2.86	2.86	qfq	25,623,599	73,080,361	0.00%
2025-10-15	2.84	2.88	2.82	2.86	2.86	qfq	26,535,199	75,689,468	0.70%
2025-10-14	2.85	2.92	2.81	2.84	2.84	qfq	45,737,600	131,195,341	0.00%
2025-10-13	2.75	2.85	2.75	2.84	2.84	qfq	36,973,690	103,759,345	-0.35%
2025-10-10	2.81	2.88	2.80	2.85	2.85	qfq	43,530,699	124,168,534	1.06%
2025-10-09	2.89	2.89	2.77	2.82	2.82	qfq	51,475,594	144,452,087	-2.08%
2025-09-30	2.85	2.88	2.82	2.88	2.88	qfq	29,934,194	85,572,033	1.41%
2025-09-29	2.83	2.86	2.75	2.84	2.84	qfq	37,272,950	104,907,946	0.35%
2025-09-26	2.81	2.89	2.79	2.83	2.83	qfq	38,386,000	109,158,003	0.35%
2025-09-25	2.86	2.89	2.80	2.82	2.82	qfq	41,684,992	118,220,080	-1.74%
2025-09-24	2.78	2.88	2.77	2.87	2.87	qfq	50,443,599	143,571,253	1.77%
2025-09-23	2.95	2.96	2.76	2.82	2.82	qfq	70,581,620	199,252,436	-5.05%
2025-09-22	2.99	3.00	2.89	2.97	2.97	qfq	42,766,001	125,559,979	-1.33%
2025-09-19	3.07	3.10	2.94	3.01	3.01	qfq	69,949,002	209,710,073	-1.95%
2025-09-18	3.17	3.19	3.03	3.07	3.07	qfq	67,842,098	211,872,250	-3.46%
2025-09-17	3.20	3.21	3.11	3.18	3.18	qfq	64,636,331	204,474,688	-1.24%
2025-09-16	3.15	3.24	3.14	3.22	3.22	qfq	73,763,521	236,086,480	1.58%
2025-09-15	3.24	3.25	3.11	3.17	3.17	qfq	91,162,617	287,556,552	-2.46%
2025-09-12	3.16	3.31	3.16	3.25	3.25	qfq	100,017,661	324,170,770	1.88%
2025-09-11	3.10	3.24	3.06	3.19	3.19	qfq	112,432,960	355,761,108	2.90%
2025-09-10	3.06	3.13	3.00	3.10	3.10	qfq	104,578,369	322,301,611	1.64%
2025-09-09	3.00	3.11	2.98	3.05	3.05	qfq	118,114,903	361,052,155	1.67%
2025-09-08	2.95	3.12	2.94	3.00	3.00	qfq	114,786,520	346,466,610	4.53%
2025-09-05	2.85	2.88	2.78	2.87	2.87	qfq	54,007,220	152,441,797	1.06%
2025-09-04	2.87	2.90	2.81	2.84	2.84	qfq	73,325,441	209,773,433	0.71%
2025-09-03	2.91	2.94	2.81	2.82	2.82	qfq	124,360,988	356,993,702	-6.00%
2025-09-02	2.79	3.07	2.75	3.00	3.00	qfq	168,093,263	497,746,138	7.53%
2025-09-01	2.80	2.82	2.75	2.79	2.79	qfq	36,210,495	101,088,142	-0.71%
2025-08-29	2.85	2.89	2.80	2.81	2.81	qfq	35,547,422	100,950,300	-0.35%
2025-08-28	2.84	2.88	2.75	2.82	2.82	qfq	49,326,984	139,344,019	-1.40%
2025-08-27	2.96	2.97	2.85	2.86	2.86	qfq	59,086,800	172,105,162	-3.38%
2025-08-26	3.00	3.00	2.93	2.96	2.96	qfq	47,610,884	140,706,385	-1.66%
2025-08-25	2.93	3.04	2.93	3.01	3.01	qfq	81,311,434	243,621,702	3.08%
2025-08-22	2.93	2.94	2.89	2.92	2.92	qfq	38,822,084	113,101,601	-0.68%
2025-08-21	2.95	2.96	2.92	2.94	2.94	qfq	33,915,900	99,625,389	-0.34%
2025-08-20	2.93	2.95	2.90	2.95	2.95	qfq	36,431,900	106,561,238	0.34%
2025-08-19	2.92	2.96	2.91	2.94	2.94	qfq	42,053,152	123,653,366	0.68%
2025-08-18	2.92	2.94	2.88	2.92	2.92	qfq	34,768,816	101,401,034	0.00%
2025-08-15	2.87	2.93	2.87	2.92	2.92	qfq	38,073,680	110,759,275	1.74%
2025-08-14	2.93	2.96	2.86	2.87	2.87	qfq	46,027,618	134,215,282	-1.71%
2025-08-13	2.94	2.96	2.91	2.92	2.92	qfq	37,199,949	108,982,490	-0.34%
2025-08-12	2.91	2.95	2.89	2.93	2.93	qfq	52,592,364	153,785,722	1.03%
2025-08-11	2.86	2.91	2.86	2.90	2.90	qfq	46,172,811	133,635,952	2.11%
2025-08-08	2.83	2.85	2.82	2.84	2.84	qfq	26,047,309	73,853,388	0.00%
2025-08-07	2.86	2.87	2.82	2.84	2.84	qfq	27,462,014	77,981,656	-0.70%
2025-08-06	2.83	2.86	2.81	2.86	2.86	qfq	30,138,126	85,510,299	1.06%
2025-08-05	2.83	2.85	2.82	2.83	2.83	qfq	27,014,400	76,583,618	0.00%
2025-08-04	2.81	2.83	2.80	2.83	2.83	qfq	31,370,001	88,278,039	0.00%
2025-08-01	2.80	2.84	2.80	2.83	2.83	qfq	31,967,817	90,331,440	0.35%
2025-07-31	2.92	2.92	2.81	2.82	2.82	qfq	59,685,700	170,129,426	-3.42%
2025-07-30	2.92	2.99	2.91	2.92	2.92	qfq	68,116,000	200,064,520	-0.34%
2025-07-29	2.92	2.93	2.88	2.93	2.93	qfq	40,253,592	117,049,292	0.00%
2025-07-28	2.92	2.95	2.88	2.93	2.93	qfq	42,626,600	124,349,264	0.00%
2025-07-25	2.96	2.97	2.92	2.93	2.93	qfq	38,493,300	112,993,731	-1.01%
2025-07-24	2.90	2.97	2.88	2.96	2.96	qfq	56,215,140	165,593,846	1.72%
2025-07-23	2.95	2.99	2.91	2.91	2.91	qfq	65,444,266	192,890,329	-1.36%
2025-07-22	2.97	2.98	2.91	2.95	2.95	qfq	66,792,702	196,377,640	-0.67%
2025-07-21	2.96	3.00	2.94	2.97	2.97	qfq	64,931,700	192,960,655	-0.34%
2025-07-18	3.01	3.05	2.94	2.98	2.98	qfq	76,134,706	227,217,554	0.00%
2025-07-17	2.95	2.99	2.94	2.98	2.98	qfq	81,116,146	240,676,326	0.34%
2025-07-16	3.03	3.07	2.95	2.97	2.97	qfq	101,287,781	302,331,774	-2.62%
2025-07-15	3.20	3.22	2.98	3.05	3.05	qfq	166,408,011	509,278,383	-4.98%
2025-07-14	3.31	3.38	3.16	3.21	3.21	qfq	171,296,618	556,402,472	-5.31%
2025-07-11	3.56	3.74	3.38	3.39	3.39	qfq	266,138,329	941,760,583	-4.78%
2025-07-10	3.18	3.56	3.16	3.56	3.56	qfq	274,905,250	929,717,395	9.88%
2025-07-09	3.25	3.33	3.20	3.24	3.24	qfq	186,594,064	606,401,109	-2.70%
2025-07-08	3.27	3.50	3.14	3.33	3.33	qfq	286,038,871	943,081,309	3.42%
2025-07-07	2.87	3.22	2.87	3.22	3.22	qfq	137,143,417	418,596,518	9.90%
2025-07-04	3.33	3.34	2.88	2.93	2.93	qfq	250,107,345	768,022,577	-7.57%
2025-07-03	3.10	3.17	3.06	3.17	3.17	qfq	86,343,644	272,239,088	10.07%
2025-07-02	2.68	2.88	2.67	2.88	2.88	qfq	42,619,284	120,669,233	9.92%
2025-07-01	2.64	2.65	2.60	2.62	2.62	qfq	20,674,528	54,242,648	-0.38%
2025-06-30	2.65	2.66	2.61	2.63	2.63	qfq	20,691,828	54,451,774	-0.38%
2025-06-27	2.66	2.70	2.63	2.64	2.64	qfq	25,545,200	67,891,801	-0.38%
2025-06-26	2.66	2.68	2.63	2.65	2.65	qfq	23,725,798	62,985,408	-0.75%
2025-06-25	2.61	2.68	2.59	2.67	2.67	qfq	33,717,880	88,899,478	2.69%
2025-06-24	2.53	2.61	2.52	2.60	2.60	qfq	25,372,874	65,554,664	3.17%
2025-06-23	2.49	2.54	2.48	2.52	2.52	qfq	19,143,357	48,078,307	0.40%
2025-06-20	2.51	2.55	2.49	2.51	2.51	qfq	18,393,571	46,213,123	-0.40%
2025-06-19	2.56	2.57	2.50	2.52	2.52	qfq	23,504,500	59,376,018	-1.95%
2025-06-18	2.65	2.66	2.55	2.57	2.57	qfq	28,538,829	73,899,661	-3.38%
2025-06-17	2.61	2.67	2.57	2.66	2.66	qfq	38,542,057	101,501,804	2.31%
2025-06-16	2.51	2.60	2.51	2.60	2.60	qfq	35,699,405	92,164,314	2.77%
2025-06-13	2.57	2.58	2.51	2.53	2.53	qfq	21,603,200	54,792,897	-2.32%
2025-06-12	2.60	2.62	2.55	2.59	2.59	qfq	25,093,020	64,684,641	-0.77%
2025-06-11	2.57	2.63	2.56	2.61	2.61	qfq	31,951,402	83,273,572	2.35%
2025-06-10	2.57	2.59	2.52	2.55	2.55	qfq	19,566,175	50,043,743	-1.16%
2025-06-09	2.58	2.59	2.54	2.58	2.58	qfq	20,993,126	53,968,989	0.00%
2025-06-06	2.57	2.60	2.56	2.58	2.58	qfq	18,852,422	48,686,576	0.78%
2025-06-05	2.59	2.61	2.55	2.56	2.56	qfq	18,541,200	47,748,765	-1.16%
2025-06-04	2.55	2.59	2.54	2.59	2.59	qfq	24,117,200	61,929,043	1.17%
2025-06-03	2.54	2.58	2.53	2.56	2.56	qfq	18,172,971	46,435,481	0.39%
2025-05-30	2.55	2.58	2.54	2.55	2.55	qfq	23,068,722	59,090,075	0.00%
2025-05-29	2.52	2.58	2.51	2.55	2.55	qfq	22,828,402	58,187,973	0.79%
2025-05-28	2.54	2.57	2.50	2.53	2.53	qfq	22,232,108	56,301,018	-0.39%
2025-05-27	2.48	2.54	2.47	2.54	2.54	qfq	24,680,161	62,070,648	2.01%
2025-05-26	2.48	2.51	2.46	2.49	2.49	qfq	20,060,600	49,913,121	0.81%
2025-05-23	2.51	2.52	2.47	2.47	2.47	qfq	21,876,041	54,524,800	-1.59%
2025-05-22	2.53	2.56	2.50	2.51	2.51	qfq	19,634,618	49,600,632	-1.57%
2025-05-21	2.55	2.57	2.52	2.55	2.55	qfq	16,342,410	41,542,245	0.00%
2025-05-20	2.59	2.61	2.53	2.55	2.55	qfq	27,069,603	69,227,031	-1.16%
2025-05-19	2.51	2.60	2.51	2.58	2.58	qfq	38,402,728	98,720,232	2.79%
2025-05-16	2.55	2.57	2.49	2.51	2.51	qfq	26,151,198	65,686,178	-1.95%
2025-05-15	2.53	2.56	2.50	2.56	2.56	qfq	24,842,510	62,900,403	1.19%
2025-05-14	2.53	2.58	2.49	2.53	2.53	qfq	34,366,600	86,938,462	0.00%
2025-05-13	2.50	2.54	2.48	2.53	2.53	qfq	35,302,928	88,860,392	2.02%
2025-05-12	2.51	2.52	2.47	2.48	2.48	qfq	26,763,202	66,662,616	-0.40%
2025-05-09	2.53	2.55	2.48	2.49	2.49	qfq	26,400,448	66,173,979	-1.58%
2025-05-08	2.52	2.56	2.50	2.53	2.53	qfq	39,675,782	100,436,551	0.00%
2025-05-07	2.57	2.62	2.52	2.53	2.53	qfq	57,621,060	147,390,315	-0.39%
2025-05-06	2.56	2.56	2.47	2.54	2.54	qfq	57,629,643	144,985,219	-1.17%
2025-04-30	2.44	2.64	2.43	2.57	2.57	qfq	83,176,747	212,342,707	4.90%
2025-04-29	2.36	2.53	2.36	2.45	2.45	qfq	66,412,173	162,937,337	0.41%
2025-04-28	2.50	2.53	2.37	2.44	2.44	qfq	102,519,623	251,056,251	6.09%
2025-04-25	2.29	2.37	2.28	2.30	2.30	qfq	29,923,294	69,670,684	0.44%
2025-04-24	2.31	2.34	2.26	2.29	2.29	qfq	16,748,600	38,451,064	-0.43%
2025-04-23	2.35	2.37	2.28	2.30	2.30	qfq	21,163,423	49,111,365	-2.13%
2025-04-22	2.30	2.36	2.29	2.35	2.35	qfq	23,762,500	55,491,016	1.73%
2025-04-21	2.28	2.32	2.24	2.31	2.31	qfq	21,519,650	49,372,473	0.87%
2025-04-18	2.22	2.30	2.21	2.29	2.29	qfq	21,150,900	47,687,236	3.15%
2025-04-17	2.17	2.26	2.15	2.22	2.22	qfq	24,322,385	54,190,004	1.83%
2025-04-16	2.19	2.21	2.14	2.18	2.18	qfq	16,913,469	36,786,243	-0.46%
2025-04-15	2.21	2.23	2.17	2.19	2.19	qfq	15,068,829	32,938,054	-1.35%
2025-04-14	2.23	2.25	2.20	2.22	2.22	qfq	17,075,600	37,955,620	0.45%
2025-04-11	2.21	2.24	2.18	2.21	2.21	qfq	23,173,400	51,281,128	0.00%
2025-04-10	2.15	2.26	2.13	2.21	2.21	qfq	35,650,291	78,278,648	2.79%
2025-04-09	2.04	2.16	1.96	2.15	2.15	qfq	32,256,701	66,729,427	4.37%
2025-04-08	2.00	2.09	2.00	2.06	2.06	qfq	29,219,522	60,092,976	0.49%
2025-04-07	2.21	2.21	2.05	2.05	2.05	qfq	30,211,801	63,391,450	-10.09%
2025-04-03	2.23	2.30	2.21	2.28	2.28	qfq	20,012,720	45,471,315	1.79%
2025-04-02	2.25	2.26	2.23	2.24	2.24	qfq	11,283,570	25,295,880	0.00%
2025-04-01	2.23	2.26	2.23	2.24	2.24	qfq	16,619,435	37,338,703	0.45%
2025-03-31	2.28	2.29	2.22	2.23	2.23	qfq	20,351,644	45,741,811	-2.19%
2025-03-28	2.31	2.32	2.26	2.28	2.28	qfq	19,469,214	44,406,713	-1.30%
2025-03-27	2.33	2.34	2.28	2.31	2.31	qfq	20,560,775	47,475,738	-1.28%
2025-03-26	2.30	2.35	2.28	2.34	2.34	qfq	29,251,644	68,211,293	2.18%
2025-03-25	2.32	2.32	2.26	2.29	2.29	qfq	27,970,559	63,950,750	-1.72%
2025-03-24	2.45	2.46	2.27	2.33	2.33	qfq	49,338,500	115,223,450	-3.72%
2025-03-21	2.46	2.55	2.41	2.42	2.42	qfq	51,052,749	126,471,445	-1.63%
2025-03-20	2.46	2.49	2.43	2.46	2.46	qfq	40,152,361	98,818,135	-0.81%
2025-03-19	2.37	2.54	2.34	2.48	2.48	qfq	64,273,630	157,086,835	4.64%
2025-03-18	2.41	2.43	2.35	2.37	2.37	qfq	32,390,560	76,936,235	-2.07%
2025-03-17	2.32	2.51	2.30	2.42	2.42	qfq	71,045,497	171,084,181	5.22%
2025-03-14	2.23	2.30	2.22	2.30	2.30	qfq	25,483,100	57,746,209	2.68%
2025-03-13	2.27	2.27	2.22	2.24	2.24	qfq	16,930,752	37,950,140	-1.32%
2025-03-12	2.28	2.29	2.26	2.27	2.27	qfq	15,052,000	34,209,581	-0.87%
2025-03-11	2.26	2.29	2.24	2.29	2.29	qfq	13,584,441	30,790,419	0.44%
2025-03-10	2.28	2.31	2.26	2.28	2.28	qfq	17,076,412	38,926,527	0.44%
2025-03-07	2.31	2.31	2.26	2.27	2.27	qfq	16,544,300	37,699,660	-2.16%
2025-03-06	2.29	2.33	2.27	2.32	2.32	qfq	27,097,053	62,176,074	1.75%
2025-03-05	2.31	2.31	2.24	2.28	2.28	qfq	22,688,312	51,473,915	-1.72%
2025-03-04	2.32	2.33	2.28	2.32	2.32	qfq	21,518,860	49,557,645	-0.85%
2025-03-03	2.31	2.37	2.31	2.34	2.34	qfq	29,454,200	68,748,077	0.86%
2025-02-28	2.36	2.38	2.30	2.32	2.32	qfq	30,111,140	70,428,190	-1.69%
2025-02-27	2.35	2.38	2.32	2.36	2.36	qfq	24,077,800	56,533,791	0.43%
2025-02-26	2.29	2.36	2.29	2.35	2.35	qfq	28,136,877	65,787,049	2.62%
2025-02-25	2.31	2.34	2.27	2.29	2.29	qfq	21,616,260	49,942,056	-1.29%
2025-02-24	2.28	2.36	2.27	2.32	2.32	qfq	29,669,702	69,013,716	1.75%
2025-02-21	2.30	2.33	2.26	2.28	2.28	qfq	16,954,002	38,860,256	-0.87%
2025-02-20	2.29	2.32	2.27	2.30	2.30	qfq	16,871,340	38,740,212	0.00%
2025-02-19	2.28	2.30	2.26	2.30	2.30	qfq	15,586,316	35,579,037	0.88%
2025-02-18	2.36	2.38	2.28	2.28	2.28	qfq	22,782,311	52,792,090	-3.80%
2025-02-17	2.31	2.39	2.30	2.37	2.37	qfq	27,703,119	65,098,583	2.16%
2025-02-14	2.36	2.38	2.30	2.32	2.32	qfq	20,392,908	47,479,661	-1.69%
2025-02-13	2.34	2.39	2.33	2.36	2.36	qfq	30,148,440	71,433,219	1.29%
2025-02-12	2.31	2.33	2.27	2.33	2.33	qfq	21,114,140	48,668,520	1.30%
2025-02-11	2.33	2.36	2.28	2.30	2.30	qfq	21,306,700	48,976,565	-1.29%
2025-02-10	2.29	2.34	2.29	2.33	2.33	qfq	30,330,665	70,393,979	2.19%
2025-02-07	2.21	2.30	2.20	2.28	2.28	qfq	32,813,625	74,296,146	3.17%
2025-02-06	2.19	2.22	2.15	2.21	2.21	qfq	20,397,101	44,715,462	0.91%
2025-02-05	2.20	2.22	2.17	2.19	2.19	qfq	17,606,700	38,644,990	0.00%
2025-01-27	2.18	2.27	2.17	2.19	2.19	qfq	21,223,902	47,096,653	-1.35%
2025-01-24	2.23	2.25	2.20	2.22	2.22	qfq	18,165,600	40,510,479	-1.33%
2025-01-23	2.25	2.31	2.23	2.25	2.25	qfq	24,644,900	56,023,014	0.90%
2025-01-22	2.29	2.30	2.22	2.23	2.23	qfq	19,681,681	44,264,884	-3.04%
2025-01-21	2.33	2.37	2.29	2.30	2.30	qfq	28,910,800	67,303,240	-1.29%
2025-01-20	2.30	2.35	2.24	2.33	2.33	qfq	28,696,600	66,481,426	1.75%
2025-01-17	2.28	2.33	2.25	2.29	2.29	qfq	17,847,717	40,871,307	-0.43%
2025-01-16	2.28	2.35	2.27	2.30	2.30	qfq	24,699,600	57,132,090	0.88%
2025-01-15	2.29	2.30	2.24	2.28	2.28	qfq	22,652,232	51,390,288	-0.44%
2025-01-14	2.25	2.30	2.24	2.29	2.29	qfq	26,267,300	59,536,847	2.23%
2025-01-13	2.16	2.25	2.13	2.24	2.24	qfq	23,906,952	52,575,804	1.82%
2025-01-10	2.28	2.31	2.20	2.20	2.20	qfq	21,023,900	47,266,511	-3.93%
2025-01-09	2.29	2.31	2.27	2.29	2.29	qfq	15,364,120	35,171,299	-0.43%
2025-01-08	2.30	2.32	2.23	2.30	2.30	qfq	24,479,200	55,912,517	0.00%
2025-01-07	2.28	2.31	2.25	2.30	2.30	qfq	19,443,261	44,497,309	0.88%
2025-01-06	2.28	2.30	2.21	2.28	2.28	qfq	22,126,204	50,099,810	0.00%
2025-01-03	2.37	2.39	2.27	2.28	2.28	qfq	25,387,952	58,611,153	-3.39%
2025-01-02	2.38	2.45	2.34	2.36	2.36	qfq	29,506,098	70,955,565	-0.84%
2024-12-31	2.43	2.47	2.37	2.38	2.38	qfq	22,511,198	54,571,749	-1.65%
2024-12-30	2.47	2.47	2.38	2.42	2.42	qfq	26,817,612	64,653,939	-2.02%
2024-12-27	2.43	2.50	2.41	2.47	2.47	qfq	25,071,600	62,111,753	1.23%
2024-12-26	2.45	2.50	2.42	2.44	2.44	qfq	25,259,570	61,885,961	-0.81%
2024-12-25	2.53	2.54	2.42	2.46	2.46	qfq	29,078,200	71,564,743	-3.15%
2024-12-24	2.50	2.58	2.50	2.54	2.54	qfq	34,848,502	88,562,841	1.60%
2024-12-23	2.63	2.63	2.49	2.50	2.50	qfq	43,023,247	109,155,458	-4.94%
2024-12-20	2.64	2.66	2.61	2.63	2.63	qfq	30,110,000	79,429,765	-0.75%
2024-12-19	2.65	2.69	2.60	2.65	2.65	qfq	39,073,200	102,831,663	-1.85%
2024-12-18	2.71	2.75	2.67	2.70	2.70	qfq	41,996,514	113,473,736	0.00%
2024-12-17	2.89	2.91	2.68	2.70	2.70	qfq	79,577,100	218,775,923	-5.92%
2024-12-16	2.92	2.94	2.85	2.87	2.87	qfq	82,294,450	237,749,530	-1.71%
2024-12-13	3.04	3.06	2.88	2.92	2.92	qfq	101,398,389	297,798,547	-2.99%
2024-12-12	3.08	3.11	2.96	3.01	3.01	qfq	149,420,469	450,104,129	-1.95%
2024-12-11	2.78	3.07	2.75	3.07	3.07	qfq	176,206,383	526,771,175	10.04%
2024-12-10	2.92	2.96	2.79	2.79	2.79	qfq	87,817,681	251,439,455	0.72%
2024-12-09	2.85	2.89	2.76	2.77	2.77	qfq	118,796,036	333,481,209	-5.14%
2024-12-06	2.74	3.01	2.74	2.92	2.92	qfq	167,683,557	491,877,369	6.57%
2024-12-05	2.67	2.76	2.64	2.74	2.74	qfq	31,715,562	85,555,563	2.24%
2024-12-04	2.75	2.76	2.66	2.68	2.68	qfq	28,212,347	76,400,555	-2.90%
2024-12-03	2.75	2.76	2.69	2.76	2.76	qfq	31,379,600	85,593,732	0.73%
2024-12-02	2.66	2.76	2.65	2.74	2.74	qfq	40,598,302	110,507,442	3.79%
2024-11-29	2.65	2.69	2.59	2.64	2.64	qfq	33,983,100	89,693,194	-1.12%
2024-11-28	2.61	2.70	2.60	2.67	2.67	qfq	49,964,200	133,028,744	3.49%
2024-11-27	2.55	2.58	2.47	2.58	2.58	qfq	23,990,602	60,515,625	0.78%
2024-11-26	2.55	2.57	2.52	2.56	2.56	qfq	22,917,410	58,385,618	0.39%
2024-11-25	2.54	2.56	2.49	2.55	2.55	qfq	24,240,500	61,105,978	-0.39%
2024-11-22	2.59	2.65	2.54	2.56	2.56	qfq	36,518,800	94,942,049	-1.54%
2024-11-21	2.61	2.64	2.57	2.60	2.60	qfq	26,889,542	69,763,704	-0.76%
2024-11-20	2.55	2.62	2.52	2.62	2.62	qfq	34,796,002	89,815,258	2.34%
2024-11-19	2.57	2.60	2.50	2.56	2.56	qfq	45,863,561	116,461,125	-0.78%
2024-11-18	2.54	2.70	2.53	2.58	2.58	qfq	54,175,644	141,818,814	3.61%
2024-11-15	2.55	2.57	2.48	2.49	2.49	qfq	31,614,963	80,132,200	-3.11%
2024-11-14	2.68	2.70	2.57	2.57	2.57	qfq	32,760,223	85,222,221	-2.65%
2024-11-13	2.66	2.71	2.60	2.64	2.64	qfq	28,107,150	74,437,627	-1.12%
2024-11-12	2.68	2.73	2.64	2.67	2.67	qfq	37,364,740	100,167,289	-0.74%
2024-11-11	2.77	2.79	2.65	2.69	2.69	qfq	42,188,800	113,424,597	-2.54%
2024-11-08	2.91	2.93	2.74	2.76	2.76	qfq	50,487,200	140,731,830	-3.83%
2024-11-07	2.72	2.89	2.68	2.87	2.87	qfq	54,456,320	153,806,054	4.74%
2024-11-06	2.71	2.75	2.60	2.74	2.74	qfq	49,415,522	132,591,555	1.48%
2024-11-05	2.60	2.71	2.59	2.70	2.70	qfq	41,390,800	110,636,055	4.65%
2024-11-04	2.56	2.58	2.49	2.58	2.58	qfq	35,683,100	90,612,275	0.78%
2024-11-01	2.63	2.67	2.54	2.56	2.56	qfq	36,841,277	95,521,566	-1.92%
2024-10-31	2.54	2.65	2.54	2.61	2.61	qfq	40,831,597	106,571,658	1.56%
2024-10-30	2.50	2.62	2.50	2.57	2.57	qfq	35,299,619	90,792,142	1.98%
2024-10-29	2.66	2.68	2.51	2.52	2.52	qfq	33,228,700	85,524,728	-4.55%
2024-10-28	2.54	2.64	2.52	2.64	2.64	qfq	37,566,383	97,850,676	5.18%
2024-10-25	2.45	2.54	2.43	2.51	2.51	qfq	35,879,988	90,112,633	3.29%
2024-10-24	2.41	2.45	2.38	2.43	2.43	qfq	25,929,614	62,797,577	0.83%
2024-10-23	2.37	2.44	2.36	2.41	2.41	qfq	30,296,388	72,991,238	1.26%
2024-10-22	2.34	2.39	2.34	2.38	2.38	qfq	27,120,771	64,264,868	1.28%
2024-10-21	2.40	2.40	2.33	2.35	2.35	qfq	30,323,134	71,300,991	-1.67%
2024-10-18	2.31	2.41	2.29	2.39	2.39	qfq	41,324,054	97,305,894	2.14%
2024-10-17	2.49	2.50	2.33	2.34	2.34	qfq	46,210,494	110,733,675	-5.26%
2024-10-16	2.35	2.48	2.35	2.47	2.47	qfq	40,846,922	99,873,533	4.22%
2024-10-15	2.42	2.45	2.36	2.37	2.37	qfq	31,186,659	74,914,541	-2.47%
2024-10-14	2.40	2.46	2.36	2.43	2.43	qfq	39,787,294	95,913,518	3.85%
2024-10-11	2.41	2.42	2.29	2.34	2.34	qfq	30,850,240	72,881,088	-1.27%
2024-10-10	2.39	2.46	2.33	2.37	2.37	qfq	42,164,752	100,701,881	-0.84%
2024-10-09	2.60	2.60	2.39	2.39	2.39	qfq	55,081,614	134,951,868	-10.15%
2024-10-08	2.95	2.95	2.56	2.66	2.66	qfq	92,986,393	253,807,922	-1.12%
2024-09-30	2.70	2.72	2.53	2.69	2.69	qfq	91,388,016	241,574,926	7.17%
2024-09-27	2.49	2.58	2.38	2.51	2.51	qfq	58,155,241	143,790,194	6.36%
2024-09-26	2.18	2.37	2.18	2.36	2.36	qfq	48,937,304	112,173,368	8.26%
2024-09-25	2.15	2.29	2.15	2.18	2.18	qfq	31,408,510	70,254,242	1.40%
2024-09-24	2.12	2.17	2.07	2.15	2.15	qfq	23,159,800	49,167,509	2.87%
2024-09-23	2.06	2.10	2.05	2.09	2.09	qfq	15,108,046	31,400,988	0.97%
2024-09-20	2.04	2.09	2.00	2.07	2.07	qfq	24,601,917	50,628,078	1.97%
2024-09-19	1.98	2.07	1.96	2.03	2.03	qfq	28,011,479	56,582,713	4.10%
2024-09-18	1.95	1.98	1.90	1.95	1.95	qfq	11,593,549	22,369,638	-0.51%
2024-09-13	1.93	1.97	1.92	1.96	1.96	qfq	10,259,105	20,049,100	1.55%
2024-09-12	1.91	1.96	1.91	1.93	1.93	qfq	8,238,820	15,928,204	1.05%
2024-09-11	1.94	1.94	1.90	1.91	1.91	qfq	11,595,902	22,237,476	-1.55%
2024-09-10	1.98	2.00	1.92	1.94	1.94	qfq	12,881,712	25,042,457	-2.02%
2024-09-09	1.97	2.00	1.94	1.98	1.98	qfq	12,332,000	24,383,099	0.51%
2024-09-06	2.00	2.01	1.97	1.97	1.97	qfq	8,382,000	16,627,249	-1.01%
2024-09-05	1.94	2.00	1.94	1.99	1.99	qfq	12,907,100	25,592,940	2.58%
2024-09-04	1.96	2.00	1.94	1.94	1.94	qfq	11,312,500	22,261,900	-1.02%
2024-09-03	1.97	1.99	1.94	1.96	1.96	qfq	13,387,445	26,301,598	0.00%
2024-09-02	1.95	1.98	1.92	1.96	1.96	qfq	18,109,328	35,474,844	0.51%
2024-08-30	1.86	2.00	1.85	1.95	1.95	qfq	26,293,287	51,011,611	4.84%
2024-08-29	1.86	1.87	1.83	1.86	1.86	qfq	10,513,515	19,463,577	0.54%
2024-08-28	1.87	1.89	1.83	1.85	1.85	qfq	11,265,315	20,952,876	-2.12%
2024-08-27	1.93	1.94	1.87	1.89	1.89	qfq	12,129,100	22,950,965	-2.58%
2024-08-26	1.88	1.95	1.88	1.94	1.94	qfq	10,871,148	20,897,189	2.65%
2024-08-23	1.89	1.92	1.88	1.89	1.89	qfq	11,278,600	21,380,279	-0.53%
2024-08-22	1.95	1.97	1.90	1.90	1.90	qfq	12,819,400	24,733,498	-1.55%
2024-08-21	1.95	1.97	1.92	1.93	1.93	qfq	11,849,448	22,993,264	-1.53%
2024-08-20	1.99	2.02	1.95	1.96	1.96	qfq	12,673,100	25,112,293	-2.00%
2024-08-19	2.00	2.02	1.98	2.00	2.00	qfq	15,291,301	30,632,098	0.00%
2024-08-16	2.07	2.08	2.00	2.00	2.00	qfq	17,448,196	35,488,957	-3.85%
2024-08-15	2.02	2.09	2.00	2.08	2.08	qfq	20,470,820	42,088,935	2.97%
2024-08-14	2.04	2.07	2.02	2.02	2.02	qfq	10,563,900	21,516,872	-1.46%
2024-08-13	2.04	2.06	2.00	2.05	2.05	qfq	12,567,600	25,573,610	0.99%
2024-08-12	2.11	2.12	2.03	2.03	2.03	qfq	16,091,800	32,971,490	-3.79%
2024-08-09	2.06	2.18	2.06	2.11	2.11	qfq	29,206,587	62,212,548	1.93%
2024-08-08	2.04	2.11	2.02	2.07	2.07	qfq	18,764,400	38,816,436	1.97%
2024-08-07	2.04	2.05	2.00	2.03	2.03	qfq	10,664,100	21,611,550	-0.98%
2024-08-06	2.03	2.06	2.02	2.05	2.05	qfq	12,989,500	26,513,472	1.49%
2024-08-05	2.03	2.09	2.01	2.02	2.02	qfq	13,893,615	28,534,420	-1.46%
2024-08-02	2.03	2.09	2.02	2.05	2.05	qfq	13,215,721	27,199,454	0.49%
2024-08-01	2.11	2.12	2.04	2.04	2.04	qfq	12,244,600	25,230,886	-2.39%
2024-07-31	2.01	2.09	1.99	2.09	2.09	qfq	16,590,000	34,112,336	4.50%
2024-07-30	1.95	2.01	1.95	2.00	2.00	qfq	9,691,800	19,243,224	2.04%
2024-07-29	1.96	1.97	1.92	1.96	1.96	qfq	9,899,336	19,324,586	0.00%
2024-07-26	1.91	1.97	1.91	1.96	1.96	qfq	13,486,600	26,348,485	2.08%
2024-07-25	1.90	1.93	1.90	1.92	1.92	qfq	8,770,699	16,806,998	1.05%
2024-07-24	1.96	1.97	1.90	1.90	1.90	qfq	14,084,500	27,125,856	-3.06%
2024-07-23	1.98	2.02	1.96	1.96	1.96	qfq	11,487,100	22,882,020	-1.01%
2024-07-22	2.00	2.00	1.97	1.98	1.98	qfq	9,581,494	19,015,625	-1.00%
2024-07-19	2.02	2.03	1.97	2.00	2.00	qfq	14,756,399	29,423,840	-1.96%
2024-07-18	2.05	2.05	2.00	2.04	2.04	qfq	11,054,899	22,418,717	0.00%
2024-07-17	2.03	2.08	2.02	2.04	2.04	qfq	13,268,400	27,292,777	0.49%
2024-07-16	2.02	2.05	2.00	2.03	2.03	qfq	9,618,200	19,491,575	0.50%
2024-07-15	2.06	2.06	2.02	2.02	2.02	qfq	10,691,700	21,741,002	-2.42%
2024-07-12	2.02	2.11	2.02	2.07	2.07	qfq	17,667,300	36,754,941	2.48%
2024-07-11	1.97	2.04	1.97	2.02	2.02	qfq	16,417,900	32,972,016	3.59%
2024-07-10	1.98	2.00	1.94	1.95	1.95	qfq	15,211,600	29,888,193	-2.99%
2024-07-09	2.00	2.03	1.95	2.01	2.01	qfq	12,820,800	25,592,459	-0.99%
2024-07-08	2.07	2.07	1.99	2.03	2.03	qfq	16,474,900	33,158,342	-2.40%
2024-07-05	2.08	2.10	2.04	2.08	2.08	qfq	10,323,400	21,402,761	-0.48%
2024-07-04	2.16	2.17	2.06	2.09	2.09	qfq	16,145,800	33,856,659	-3.69%
2024-07-03	2.16	2.20	2.14	2.17	2.17	qfq	17,253,400	37,537,812	0.93%
2024-07-02	2.11	2.19	2.10	2.15	2.15	qfq	15,290,410	33,030,021	1.42%
2024-07-01	2.05	2.13	2.04	2.12	2.12	qfq	14,206,695	29,783,167	2.42%
2024-06-28	2.05	2.09	2.03	2.07	2.07	qfq	13,702,300	28,229,267	0.00%
2024-06-27	2.07	2.09	2.04	2.07	2.07	qfq	14,651,900	30,336,222	-0.48%
2024-06-26	2.06	2.09	2.02	2.08	2.08	qfq	14,365,338	29,462,560	0.00%
2024-06-25	2.02	2.09	2.01	2.08	2.08	qfq	19,351,057	39,617,438	1.46%
2024-06-24	2.11	2.11	2.00	2.05	2.05	qfq	16,746,902	34,098,748	-3.30%
2024-06-21	2.13	2.14	2.10	2.12	2.12	qfq	9,718,720	20,607,050	0.47%
2024-06-20	2.17	2.19	2.11	2.11	2.11	qfq	16,851,328	36,141,236	-3.21%
2024-06-19	2.18	2.21	2.17	2.18	2.18	qfq	10,905,400	23,864,431	-0.46%
2024-06-18	2.17	2.21	2.16	2.19	2.19	qfq	10,653,909	23,328,205	0.92%
2024-06-17	2.20	2.20	2.16	2.17	2.17	qfq	10,635,200	23,168,787	-2.25%
2024-06-14	2.18	2.23	2.16	2.22	2.22	qfq	17,272,981	38,118,839	0.91%
2024-06-13	2.22	2.24	2.16	2.20	2.20	qfq	15,279,700	33,286,077	-0.45%
2024-06-12	2.17	2.21	2.16	2.21	2.21	qfq	13,830,000	30,308,352	0.45%
2024-06-11	2.21	2.22	2.15	2.20	2.20	qfq	16,410,400	35,639,301	-1.35%
2024-06-07	2.19	2.24	2.18	2.23	2.23	qfq	20,393,749	45,034,552	0.45%
2024-06-06	2.24	2.26	2.16	2.22	2.22	qfq	24,934,329	54,606,570	-1.33%
2024-06-05	2.27	2.29	2.22	2.25	2.25	qfq	13,023,120	29,274,398	-1.75%
2024-06-04	2.26	2.32	2.22	2.29	2.29	qfq	20,718,541	46,971,597	0.88%
2024-06-03	2.33	2.34	2.24	2.27	2.27	qfq	23,694,290	53,872,488	-2.99%
2024-05-31	2.36	2.40	2.33	2.34	2.34	qfq	26,211,900	61,752,170	-1.27%
2024-05-30	2.45	2.46	2.35	2.37	2.37	qfq	39,700,422	94,854,702	-3.66%
2024-05-29	2.40	2.62	2.40	2.46	2.46	qfq	62,945,507	159,335,991	3.36%
2024-05-28	2.47	2.50	2.37	2.38	2.38	qfq	24,872,561	59,954,900	-3.64%
2024-05-27	2.48	2.51	2.40	2.47	2.47	qfq	22,784,273	55,424,543	-0.80%
2024-05-24	2.55	2.56	2.48	2.49	2.49	qfq	23,573,400	59,264,898	-3.49%
2024-05-23	2.61	2.63	2.53	2.58	2.58	qfq	32,174,800	82,793,206	-3.01%
2024-05-22	2.64	2.70	2.62	2.66	2.66	qfq	40,954,882	109,244,996	1.53%
2024-05-21	2.64	2.68	2.60	2.62	2.62	qfq	29,499,658	77,693,055	-0.76%
2024-05-20	2.70	2.71	2.61	2.64	2.64	qfq	44,895,700	119,215,637	-2.58%
2024-05-17	2.56	2.72	2.53	2.71	2.71	qfq	65,477,224	171,838,032	6.69%
2024-05-16	2.46	2.58	2.46	2.54	2.54	qfq	42,595,961	108,251,363	3.25%
2024-05-15	2.41	2.51	2.41	2.46	2.46	qfq	29,038,660	71,642,902	1.23%
2024-05-14	2.41	2.48	2.39	2.43	2.43	qfq	20,650,000	50,132,017	0.41%
2024-05-13	2.44	2.46	2.40	2.42	2.42	qfq	21,320,100	51,747,329	-2.02%
2024-05-10	2.40	2.49	2.38	2.47	2.47	qfq	38,707,582	94,564,988	2.49%
2024-05-09	2.38	2.45	2.38	2.41	2.41	qfq	21,435,500	51,759,147	1.26%
2024-05-08	2.46	2.46	2.37	2.38	2.38	qfq	39,193,361	94,392,204	-5.56%
2024-05-07	2.46	2.53	2.40	2.52	2.52	qfq	40,603,481	100,396,420	3.28%
2024-05-06	2.54	2.58	2.44	2.44	2.44	qfq	31,284,130	78,469,969	-0.81%
2024-04-30	2.54	2.54	2.44	2.46	2.46	qfq	38,015,721	93,835,068	-1.99%
2024-04-29	2.27	2.51	2.26	2.51	2.51	qfq	56,194,988	135,561,803	10.09%
2024-04-26	2.25	2.29	2.15	2.28	2.28	qfq	34,993,802	77,826,291	0.44%
2024-04-25	2.25	2.30	2.24	2.27	2.27	qfq	13,063,370	29,701,759	0.44%
2024-04-24	2.25	2.27	2.23	2.26	2.26	qfq	10,910,268	24,575,746	0.00%
2024-04-23	2.26	2.30	2.25	2.26	2.26	qfq	11,186,020	25,388,130	0.00%
2024-04-22	2.26	2.28	2.22	2.26	2.26	qfq	11,977,000	27,039,815	0.44%
2024-04-19	2.27	2.30	2.24	2.25	2.25	qfq	14,193,121	32,134,478	-1.32%
2024-04-18	2.30	2.33	2.27	2.28	2.28	qfq	19,167,000	44,094,544	-0.87%
2024-04-17	2.23	2.30	2.23	2.30	2.30	qfq	23,795,344	54,154,636	4.07%
2024-04-16	2.28	2.28	2.20	2.21	2.21	qfq	20,885,702	46,562,748	-3.07%
2024-04-15	2.32	2.34	2.20	2.28	2.28	qfq	22,651,100	51,363,827	-1.30%
2024-04-12	2.36	2.38	2.31	2.31	2.31	qfq	16,115,900	37,634,341	-2.12%
2024-04-11	2.35	2.39	2.32	2.36	2.36	qfq	19,591,711	46,283,398	-0.84%
2024-04-10	2.45	2.46	2.36	2.38	2.38	qfq	22,078,000	52,845,724	-2.86%
2024-04-09	2.45	2.47	2.42	2.45	2.45	qfq	18,678,123	45,696,799	0.00%
2024-04-08	2.54	2.56	2.45	2.45	2.45	qfq	37,119,060	92,305,852	-5.04%
2024-04-03	2.56	2.68	2.55	2.58	2.58	qfq	45,174,277	117,369,466	1.98%
2024-04-02	2.52	2.55	2.50	2.53	2.53	qfq	24,156,569	61,027,100	0.00%
2024-04-01	2.51	2.57	2.51	2.53	2.53	qfq	18,935,300	48,038,041	0.80%
2024-03-29	2.52	2.55	2.50	2.51	2.51	qfq	14,437,800	36,308,179	-1.18%
2024-03-28	2.54	2.58	2.53	2.54	2.54	qfq	14,514,508	37,113,723	-0.39%
2024-03-27	2.62	2.63	2.55	2.55	2.55	qfq	17,306,151	44,587,183	-3.04%
2024-03-26	2.57	2.63	2.56	2.63	2.63	qfq	19,620,432	51,002,811	1.94%
2024-03-25	2.58	2.64	2.56	2.58	2.58	qfq	18,958,339	49,207,557	-0.39%
2024-03-22	2.62	2.63	2.56	2.59	2.59	qfq	16,543,253	42,846,364	-1.15%
2024-03-21	2.61	2.66	2.61	2.62	2.62	qfq	16,568,200	43,642,969	0.00%
2024-03-20	2.60	2.63	2.59	2.62	2.62	qfq	15,280,811	39,883,296	0.38%
2024-03-19	2.64	2.65	2.60	2.61	2.61	qfq	16,920,001	44,406,268	-1.51%
2024-03-18	2.64	2.67	2.62	2.65	2.65	qfq	17,812,051	46,914,080	0.76%
2024-03-15	2.61	2.64	2.59	2.63	2.63	qfq	13,717,051	35,868,412	0.77%
2024-03-14	2.61	2.64	2.59	2.61	2.61	qfq	13,443,000	35,165,463	-0.38%
2024-03-13	2.68	2.69	2.59	2.62	2.62	qfq	20,662,400	54,277,243	-2.24%
2024-03-12	2.57	2.69	2.56	2.68	2.68	qfq	30,294,544	79,508,076	4.28%
2024-03-11	2.53	2.57	2.53	2.57	2.57	qfq	15,592,521	39,734,032	1.58%
2024-03-08	2.53	2.53	2.48	2.53	2.53	qfq	12,381,762	31,060,900	0.80%
2024-03-07	2.53	2.57	2.51	2.51	2.51	qfq	16,415,740	41,634,144	-0.79%
2024-03-06	2.55	2.58	2.51	2.53	2.53	qfq	17,629,440	44,815,473	-0.78%
2024-03-05	2.60	2.61	2.53	2.55	2.55	qfq	19,134,400	49,032,610	-2.67%
2024-03-04	2.66	2.66	2.57	2.62	2.62	qfq	22,863,620	59,473,022	-2.24%
2024-03-01	2.68	2.75	2.64	2.68	2.68	qfq	28,382,480	76,075,393	-0.37%
2024-02-29	2.63	2.70	2.62	2.69	2.69	qfq	20,825,331	55,645,139	1.13%
2024-02-28	2.76	2.80	2.66	2.66	2.66	qfq	27,756,202	76,130,851	-3.62%
2024-02-27	2.69	2.77	2.68	2.76	2.76	qfq	18,461,900	50,438,055	1.85%
2024-02-26	2.71	2.74	2.66	2.71	2.71	qfq	23,267,702	62,895,644	0.00%
2024-02-23	2.70	2.72	2.66	2.71	2.71	qfq	18,523,300	49,840,410	0.37%
2024-02-22	2.68	2.73	2.66	2.70	2.70	qfq	18,518,000	49,811,962	0.00%
2024-02-21	2.67	2.76	2.63	2.70	2.70	qfq	29,742,686	80,571,281	0.75%
2024-02-20	2.70	2.70	2.63	2.68	2.68	qfq	14,402,861	38,403,639	-0.37%
2024-02-19	2.70	2.73	2.63	2.69	2.69	qfq	30,492,800	81,391,695	1.13%
2024-02-08	2.55	2.69	2.55	2.66	2.66	qfq	33,150,759	87,737,943	5.14%
2024-02-07	2.45	2.59	2.42	2.53	2.53	qfq	35,017,874	88,011,306	3.27%
2024-02-06	2.35	2.51	2.22	2.45	2.45	qfq	31,617,543	74,513,124	3.38%
2024-02-05	2.61	2.62	2.37	2.37	2.37	qfq	34,340,297	83,197,125	-9.89%
2024-02-02	2.67	2.78	2.54	2.63	2.63	qfq	25,991,422	69,169,723	-1.87%
2024-02-01	2.70	2.77	2.64	2.68	2.68	qfq	26,896,101	72,646,300	-2.19%
2024-01-31	2.86	2.87	2.72	2.74	2.74	qfq	22,087,339	61,724,871	-3.86%
2024-01-30	2.94	2.98	2.84	2.85	2.85	qfq	28,463,081	83,060,797	-4.04%
2024-01-29	3.04	3.10	2.95	2.97	2.97	qfq	36,912,300	112,011,531	-0.67%
2024-01-26	2.93	3.01	2.92	2.99	2.99	qfq	28,955,000	86,548,790	2.40%
2024-01-25	2.78	2.93	2.77	2.92	2.92	qfq	29,774,300	85,564,225	5.04%
2024-01-24	2.68	2.78	2.66	2.78	2.78	qfq	22,744,100	62,140,513	4.51%
2024-01-23	2.62	2.67	2.56	2.66	2.66	qfq	15,521,700	40,670,922	1.92%
2024-01-22	2.75	2.76	2.58	2.61	2.61	qfq	15,011,400	40,190,947	-5.43%
2024-01-19	2.73	2.80	2.71	2.76	2.76	qfq	13,963,230	38,668,382	1.10%
2024-01-18	2.75	2.76	2.66	2.73	2.73	qfq	15,537,000	42,103,013	-1.44%
2024-01-17	2.81	2.82	2.76	2.77	2.77	qfq	11,155,900	31,174,304	-2.12%
2024-01-16	2.86	2.90	2.80	2.83	2.83	qfq	13,493,200	38,359,093	-0.70%
2024-01-15	2.86	2.89	2.82	2.85	2.85	qfq	10,276,600	29,342,554	-0.35%
2024-01-12	2.83	2.90	2.83	2.86	2.86	qfq	11,480,100	32,937,959	0.70%
2024-01-11	2.82	2.85	2.79	2.84	2.84	qfq	9,453,640	26,627,126	1.07%
2024-01-10	2.82	2.84	2.78	2.81	2.81	qfq	9,624,463	27,093,240	-0.35%
2024-01-09	2.79	2.84	2.78	2.82	2.82	qfq	11,097,800	31,210,186	0.36%
2024-01-08	2.86	2.89	2.80	2.81	2.81	qfq	13,584,000	38,513,606	-1.40%
2024-01-05	2.86	2.90	2.84	2.85	2.85	qfq	13,222,200	37,947,145	-0.35%
2024-01-04	2.90	2.91	2.84	2.86	2.86	qfq	13,100,880	37,530,410	-1.38%
2024-01-03	2.90	2.93	2.89	2.90	2.90	qfq	13,458,400	39,189,956	0.35%
2024-01-02	2.90	2.92	2.88	2.89	2.89	qfq	10,949,401	31,777,324	-0.34%
2023-12-29	2.90	2.91	2.88	2.90	2.90	qfq	11,895,319	34,431,581	0.00%
2023-12-28	2.85	2.90	2.82	2.90	2.90	qfq	14,713,500	42,328,021	2.11%
2023-12-27	2.84	2.86	2.80	2.84	2.84	qfq	9,938,900	28,158,509	0.00%
2023-12-26	2.89	2.89	2.84	2.84	2.84	qfq	10,063,068	28,823,572	-1.39%
2023-12-25	2.92	2.92	2.86	2.88	2.88	qfq	11,065,013	31,939,527	-1.03%
2023-12-22	2.94	2.96	2.89	2.91	2.91	qfq	20,479,702	59,734,682	-1.36%
2023-12-21	2.93	2.97	2.90	2.95	2.95	qfq	17,099,263	50,259,857	0.34%
2023-12-20	3.00	3.01	2.94	2.94	2.94	qfq	14,577,800	43,318,446	-2.33%
2023-12-19	3.06	3.08	2.98	3.01	3.01	qfq	22,908,900	69,241,321	-0.33%
2023-12-18	3.07	3.11	3.01	3.02	3.02	qfq	21,897,302	66,772,934	-1.95%
2023-12-15	3.09	3.12	3.06	3.08	3.08	qfq	23,278,301	71,885,483	0.98%
2023-12-14	3.06	3.09	3.04	3.05	3.05	qfq	16,385,700	50,245,606	0.33%
2023-12-13	3.08	3.09	3.04	3.04	3.04	qfq	18,142,100	55,530,887	-1.62%
2023-12-12	3.00	3.09	3.00	3.09	3.09	qfq	27,837,454	85,165,065	3.00%
2023-12-11	3.01	3.02	2.95	3.00	3.00	qfq	18,821,202	56,066,139	-0.33%
2023-12-08	3.09	3.09	3.01	3.01	3.01	qfq	22,971,213	69,908,976	-2.59%
2023-12-07	3.07	3.11	3.04	3.09	3.09	qfq	19,773,400	60,864,574	0.32%
2023-12-06	3.05	3.09	3.03	3.08	3.08	qfq	20,054,700	61,534,726	1.65%
2023-12-05	3.07	3.10	3.03	3.03	3.03	qfq	17,231,900	52,731,687	-1.62%
2023-12-04	3.11	3.11	3.06	3.08	3.08	qfq	15,651,002	48,179,546	-0.96%
2023-12-01	3.05	3.11	3.04	3.11	3.11	qfq	20,131,047	62,162,051	1.97%
2023-11-30	3.06	3.09	3.04	3.05	3.05	qfq	15,996,400	49,043,319	-0.33%
2023-11-29	3.13	3.15	3.06	3.06	3.06	qfq	22,779,674	70,294,090	-2.55%
2023-11-28	3.17	3.17	3.12	3.14	3.14	qfq	20,203,620	63,412,492	-0.63%
2023-11-27	3.26	3.26	3.15	3.16	3.16	qfq	27,728,200	87,965,838	-3.36%
2023-11-24	3.31	3.33	3.25	3.27	3.27	qfq	26,376,300	86,797,401	-0.91%
2023-11-23	3.23	3.31	3.17	3.30	3.30	qfq	39,260,074	128,285,805	2.80%
2023-11-22	3.18	3.27	3.17	3.21	3.21	qfq	32,585,501	105,577,836	0.63%
2023-11-21	3.12	3.25	3.12	3.19	3.19	qfq	39,553,933	126,858,773	2.24%
2023-11-20	3.12	3.14	3.10	3.12	3.12	qfq	15,921,400	49,661,234	0.65%
2023-11-17	3.13	3.14	3.09	3.10	3.10	qfq	16,368,121	50,833,230	-0.96%
2023-11-16	3.15	3.15	3.10	3.13	3.13	qfq	15,044,028	46,930,835	-0.63%
2023-11-15	3.22	3.24	3.14	3.15	3.15	qfq	24,878,000	78,883,062	-1.56%
2023-11-14	3.11	3.20	3.11	3.20	3.20	qfq	26,119,179	82,834,710	2.24%
2023-11-13	3.12	3.15	3.09	3.13	3.13	qfq	13,283,719	41,373,814	0.97%
2023-11-10	3.14	3.15	3.08	3.10	3.10	qfq	15,049,920	46,670,208	-1.27%
2023-11-09	3.17	3.20	3.13	3.14	3.14	qfq	19,680,300	62,240,505	-0.63%
2023-11-08	3.15	3.20	3.14	3.16	3.16	qfq	17,714,983	56,262,633	0.00%
2023-11-07	3.15	3.19	3.14	3.16	3.16	qfq	17,954,300	56,772,710	0.32%
2023-11-06	3.09	3.17	3.08	3.15	3.15	qfq	25,910,687	81,318,028	1.94%
2023-11-03	3.13	3.14	3.08	3.09	3.09	qfq	23,577,048	73,020,175	-1.28%
2023-11-02	3.13	3.16	3.09	3.13	3.13	qfq	20,417,300	63,906,585	0.64%
2023-11-01	3.11	3.14	3.09	3.11	3.11	qfq	17,002,900	52,928,034	-0.64%
2023-10-31	3.12	3.15	3.07	3.13	3.13	qfq	16,931,620	52,690,887	0.32%
2023-10-30	3.09	3.14	3.08	3.12	3.12	qfq	14,361,216	44,690,866	1.30%
2023-10-27	3.06	3.10	3.04	3.08	3.08	qfq	13,524,455	41,709,843	0.33%
2023-10-26	3.08	3.09	3.03	3.07	3.07	qfq	15,852,100	48,465,054	-0.65%
2023-10-25	3.11	3.11	3.08	3.09	3.09	qfq	16,160,351	50,030,528	0.65%
2023-10-24	2.98	3.07	2.98	3.07	3.07	qfq	17,298,800	52,628,425	3.02%
2023-10-23	3.06	3.06	2.97	2.98	2.98	qfq	15,629,700	46,861,678	-2.30%
2023-10-20	3.00	3.08	2.98	3.05	3.05	qfq	16,077,800	49,023,536	0.99%
2023-10-19	3.00	3.05	2.97	3.02	3.02	qfq	13,455,040	40,674,928	0.33%
2023-10-18	3.06	3.07	3.01	3.01	3.01	qfq	12,767,920	38,665,132	-1.63%
2023-10-17	3.08	3.08	3.04	3.06	3.06	qfq	13,156,200	40,241,284	-0.33%
2023-10-16	3.07	3.08	3.03	3.07	3.07	qfq	14,276,171	43,635,850	0.33%
2023-10-13	3.09	3.10	3.05	3.06	3.06	qfq	12,819,300	39,368,071	-1.61%
2023-10-12	3.08	3.12	3.07	3.11	3.11	qfq	15,266,563	47,259,373	1.30%
2023-10-11	3.10	3.13	3.05	3.07	3.07	qfq	26,181,500	80,682,911	-0.65%
2023-10-10	3.13	3.16	3.09	3.09	3.09	qfq	19,848,171	61,962,034	-1.59%
2023-10-09	3.23	3.24	3.11	3.14	3.14	qfq	22,692,409	71,549,478	-2.79%
2023-09-28	3.22	3.25	3.21	3.23	3.23	qfq	12,658,600	40,927,417	0.62%
2023-09-27	3.23	3.26	3.21	3.21	3.21	qfq	17,918,800	57,978,310	-0.93%
2023-09-26	3.25	3.27	3.24	3.24	3.24	qfq	13,646,000	44,387,644	-0.92%
2023-09-25	3.35	3.35	3.25	3.27	3.27	qfq	26,403,825	86,687,387	-2.68%
2023-09-22	3.31	3.38	3.28	3.36	3.36	qfq	28,879,821	96,523,168	1.51%
2023-09-21	3.31	3.37	3.30	3.31	3.31	qfq	23,717,915	79,032,838	0.00%
2023-09-20	3.33	3.34	3.29	3.31	3.31	qfq	19,534,571	64,813,555	0.00%
2023-09-19	3.28	3.35	3.27	3.31	3.31	qfq	30,779,310	102,112,220	0.61%
2023-09-18	3.28	3.31	3.24	3.29	3.29	qfq	25,633,204	83,832,167	-0.30%
2023-09-15	3.29	3.33	3.27	3.30	3.30	qfq	28,663,360	94,396,673	0.92%
2023-09-14	3.28	3.30	3.26	3.27	3.27	qfq	20,735,855	67,884,396	-0.91%
2023-09-13	3.31	3.35	3.28	3.30	3.30	qfq	28,247,083	93,381,433	-0.30%
2023-09-12	3.31	3.33	3.29	3.31	3.31	qfq	25,602,700	84,614,375	-0.90%
2023-09-11	3.33	3.35	3.26	3.34	3.34	qfq	38,902,600	128,558,338	0.30%
2023-09-08	3.37	3.38	3.32	3.33	3.33	qfq	34,269,500	114,717,761	-2.63%
2023-09-07	3.46	3.53	3.41	3.42	3.42	qfq	41,723,900	144,383,091	-1.72%
2023-09-06	3.40	3.48	3.33	3.48	3.48	qfq	56,319,223	191,947,620	2.65%
2023-09-05	3.50	3.51	3.37	3.39	3.39	qfq	55,146,200	188,348,682	-3.69%
2023-09-04	3.50	3.57	3.49	3.52	3.52	qfq	54,935,545	193,920,412	1.15%
2023-09-01	3.60	3.67	3.46	3.48	3.48	qfq	78,916,120	278,992,547	-1.14%
2023-08-31	3.91	3.93	3.50	3.52	3.52	qfq	104,609,146	381,672,980	-9.28%
2023-08-30	3.94	3.98	3.82	3.88	3.88	qfq	123,317,447	478,487,428	-4.67%
2023-08-29	3.91	4.13	3.86	4.07	4.07	qfq	188,103,588	751,140,183	6.27%
2023-08-28	3.67	3.83	3.67	3.83	3.83	qfq	35,006,482	132,733,030	10.06%
2023-08-25	3.45	3.54	3.43	3.48	3.48	qfq	27,904,880	97,017,726	1.75%
2023-08-24	3.49	3.52	3.41	3.42	3.42	qfq	19,556,000	67,400,965	-2.01%
2023-08-23	3.58	3.58	3.47	3.49	3.49	qfq	19,001,900	66,737,330	-1.97%
2023-08-22	3.57	3.61	3.51	3.56	3.56	qfq	25,490,311	90,410,186	-0.28%
2023-08-21	3.65	3.68	3.55	3.57	3.57	qfq	34,040,620	122,810,056	-2.99%
2023-08-18	3.83	3.84	3.66	3.68	3.64	qfq	31,386,062	117,611,133	-3.41%
2023-08-17	3.78	3.92	3.74	3.81	3.77	qfq	40,983,402	156,625,843	0.79%
2023-08-16	3.70	3.87	3.68	3.78	3.74	qfq	32,863,704	124,157,511	1.89%
2023-08-15	3.74	3.76	3.64	3.71	3.67	qfq	28,743,400	106,144,112	-0.80%
2023-08-14	3.70	3.78	3.64	3.74	3.70	qfq	44,775,120	166,594,651	-1.84%
2023-08-11	3.85	3.93	3.75	3.81	3.77	qfq	61,158,516	235,031,780	1.87%
2023-08-10	3.70	3.79	3.69	3.74	3.70	qfq	20,326,673	76,128,589	0.27%
2023-08-09	3.80	3.80	3.70	3.73	3.69	qfq	23,327,046	87,376,506	-0.53%
2023-08-08	3.83	3.86	3.73	3.75	3.71	qfq	27,409,573	103,435,141	-1.57%
2023-08-07	3.83	3.87	3.77	3.81	3.77	qfq	49,789,747	189,705,037	-2.81%
2023-08-04	3.99	4.08	3.90	3.92	3.88	qfq	64,509,835	256,099,955	-0.51%
2023-08-03	3.85	3.95	3.80	3.94	3.90	qfq	52,873,200	205,010,922	1.55%
2023-08-02	3.78	3.98	3.78	3.88	3.84	qfq	61,797,542	240,626,249	1.57%
2023-08-01	3.80	3.91	3.76	3.82	3.78	qfq	51,333,157	196,869,984	-0.26%
2023-07-31	3.76	3.90	3.74	3.83	3.79	qfq	65,114,850	250,112,974	2.96%
2023-07-28	3.72	3.76	3.67	3.72	3.68	qfq	45,238,060	168,105,158	0.27%
2023-07-27	3.70	3.80	3.61	3.71	3.67	qfq	71,834,780	267,260,281	-1.33%
2023-07-26	3.66	3.81	3.63	3.76	3.72	qfq	87,511,089	326,576,580	2.73%
2023-07-25	3.49	3.68	3.49	3.66	3.62	qfq	73,630,630	266,968,748	4.87%
2023-07-24	3.48	3.55	3.41	3.49	3.45	qfq	33,494,993	116,296,201	0.58%
2023-07-21	3.40	3.49	3.38	3.47	3.44	qfq	25,906,802	89,522,342	1.46%
2023-07-20	3.42	3.45	3.39	3.42	3.39	qfq	19,450,202	66,600,879	0.29%
2023-07-19	3.34	3.42	3.32	3.41	3.38	qfq	22,274,342	75,374,230	2.10%
2023-07-18	3.31	3.37	3.28	3.34	3.31	qfq	13,944,400	46,356,282	1.21%