SECURITY DETAIL · RAW DATA

金正大002470.SZ

ASZSECNYSTOCK

最近收盘价1.802026-07-17

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）111,375,900

成交额（元）205,055,183

日线记录726

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 726 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 726 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	1.88	1.91	1.79	1.80	1.80	qfq	111,375,900	205,055,183	-3.74%
2026-07-16	1.91	1.92	1.86	1.87	1.87	qfq	88,964,900	167,250,101	-2.60%
2026-07-15	1.87	1.96	1.85	1.92	1.92	qfq	121,993,800	234,229,030	1.05%
2026-07-14	1.84	1.90	1.83	1.90	1.90	qfq	103,480,600	194,029,596	3.26%
2026-07-13	1.92	1.94	1.83	1.84	1.84	qfq	100,557,300	187,380,200	-4.66%
2026-07-10	1.89	1.97	1.86	1.93	1.93	qfq	110,317,225	212,957,811	1.58%
2026-07-09	1.89	1.92	1.84	1.90	1.90	qfq	98,103,800	184,457,855	0.00%
2026-07-08	1.94	1.95	1.88	1.90	1.90	qfq	66,607,220	126,729,219	-2.06%
2026-07-07	1.98	2.00	1.93	1.94	1.94	qfq	76,052,800	148,340,070	-3.00%
2026-07-06	2.02	2.07	1.99	2.00	2.00	qfq	92,645,500	187,461,553	-0.50%
2026-07-03	2.09	2.09	2.00	2.01	2.01	qfq	109,976,800	223,291,574	-2.90%
2026-07-02	2.09	2.13	2.06	2.07	2.07	qfq	106,216,800	222,069,249	-1.90%
2026-07-01	2.03	2.12	1.98	2.11	2.11	qfq	158,149,600	328,000,009	4.46%
2026-06-30	2.18	2.20	2.01	2.02	2.02	qfq	181,189,100	377,621,152	-5.16%
2026-06-29	1.92	2.14	1.90	2.13	2.13	qfq	222,682,074	463,132,837	7.58%
2026-06-26	2.03	2.03	1.97	1.98	1.98	qfq	98,202,130	195,661,703	-2.94%
2026-06-25	2.08	2.09	2.01	2.04	2.04	qfq	113,583,700	231,767,387	-2.39%
2026-06-24	2.13	2.17	2.06	2.09	2.09	qfq	175,241,324	368,490,216	-4.57%
2026-06-23	2.20	2.39	2.17	2.19	2.19	qfq	257,337,790	585,521,634	0.92%
2026-06-22	2.06	2.18	2.03	2.17	2.17	qfq	178,080,800	374,332,474	4.83%
2026-06-18	2.11	2.12	2.05	2.07	2.07	qfq	115,494,304	239,504,193	-2.82%
2026-06-17	2.21	2.22	2.11	2.13	2.13	qfq	151,863,300	325,717,095	-4.91%
2026-06-16	2.20	2.24	2.16	2.24	2.24	qfq	122,796,430	270,965,761	1.36%
2026-06-15	2.22	2.26	2.17	2.21	2.21	qfq	121,800,500	269,761,557	0.00%
2026-06-12	2.19	2.25	2.12	2.21	2.21	qfq	176,419,428	387,379,177	0.45%
2026-06-11	2.18	2.30	2.16	2.20	2.20	qfq	197,221,200	435,738,269	1.38%
2026-06-10	2.16	2.23	2.14	2.17	2.17	qfq	97,456,400	212,188,340	-0.46%
2026-06-09	2.20	2.21	2.11	2.18	2.18	qfq	87,668,900	188,412,480	1.40%
2026-06-08	2.20	2.29	2.14	2.15	2.15	qfq	111,155,070	244,891,814	-4.44%
2026-06-05	2.26	2.30	2.23	2.25	2.25	qfq	84,878,900	191,992,759	-0.88%
2026-06-04	2.29	2.31	2.24	2.27	2.27	qfq	81,438,100	184,086,753	-0.87%
2026-06-03	2.27	2.32	2.23	2.29	2.29	qfq	112,895,550	256,725,290	0.88%
2026-06-02	2.33	2.33	2.23	2.27	2.27	qfq	81,713,500	184,822,792	-2.16%
2026-06-01	2.28	2.34	2.26	2.32	2.32	qfq	76,113,600	176,219,605	0.87%
2026-05-29	2.38	2.47	2.28	2.30	2.30	qfq	108,748,974	256,635,708	-2.54%
2026-05-28	2.32	2.37	2.30	2.36	2.36	qfq	79,178,500	185,619,776	1.29%
2026-05-27	2.39	2.41	2.30	2.33	2.33	qfq	115,460,209	269,528,712	-3.32%
2026-05-26	2.45	2.45	2.36	2.41	2.41	qfq	120,111,500	287,177,708	-2.03%
2026-05-25	2.47	2.48	2.42	2.46	2.46	qfq	102,934,069	251,264,844	-0.81%
2026-05-22	2.45	2.49	2.38	2.48	2.48	qfq	98,317,600	242,191,162	0.81%
2026-05-21	2.50	2.54	2.46	2.46	2.46	qfq	118,486,200	296,476,200	-2.38%
2026-05-20	2.60	2.61	2.49	2.52	2.52	qfq	135,431,100	341,722,694	-4.18%
2026-05-19	2.73	2.74	2.58	2.63	2.63	qfq	167,906,544	439,566,311	-3.66%
2026-05-18	2.80	2.80	2.71	2.73	2.73	qfq	148,285,395	404,602,310	-3.19%
2026-05-15	2.80	2.85	2.76	2.82	2.82	qfq	160,144,500	448,483,281	1.81%
2026-05-14	2.86	2.88	2.77	2.77	2.77	qfq	213,933,300	602,775,254	-3.48%
2026-05-13	2.97	2.97	2.86	2.87	2.87	qfq	253,943,000	732,878,165	-2.71%
2026-05-12	3.03	3.09	2.92	2.95	2.95	qfq	284,942,431	846,141,159	-3.28%
2026-05-11	2.90	3.17	2.90	3.05	3.05	qfq	505,364,104	1,556,166,576	5.90%
2026-05-08	2.88	2.94	2.83	2.88	2.88	qfq	220,431,370	634,992,081	0.35%
2026-05-07	2.94	2.95	2.84	2.87	2.87	qfq	194,840,570	558,256,069	-1.37%
2026-05-06	2.86	2.95	2.78	2.91	2.91	qfq	247,101,804	709,399,871	2.83%
2026-04-30	2.97	3.04	2.81	2.83	2.83	qfq	267,657,570	766,545,755	-3.74%
2026-04-29	2.84	2.96	2.83	2.94	2.94	qfq	241,854,100	705,798,420	2.44%
2026-04-28	2.79	2.94	2.75	2.87	2.87	qfq	223,758,600	641,315,972	2.14%
2026-04-27	2.91	2.93	2.80	2.81	2.81	qfq	309,053,900	874,935,493	-5.39%
2026-04-24	2.93	3.14	2.88	2.97	2.97	qfq	417,258,200	1,261,728,418	0.34%
2026-04-23	3.02	3.05	2.85	2.96	2.96	qfq	291,601,200	859,319,751	-2.63%
2026-04-22	2.90	3.06	2.88	3.04	3.04	qfq	327,181,700	978,894,234	4.83%
2026-04-21	2.91	2.93	2.82	2.90	2.90	qfq	174,715,200	501,351,525	-0.68%
2026-04-20	2.77	2.96	2.71	2.92	2.92	qfq	318,191,300	905,438,192	6.18%
2026-04-17	2.84	2.86	2.74	2.75	2.75	qfq	166,936,700	462,527,288	-1.79%
2026-04-16	2.79	2.82	2.74	2.80	2.80	qfq	140,439,700	391,970,643	0.36%
2026-04-15	2.84	2.84	2.76	2.79	2.79	qfq	165,375,400	459,891,331	-2.45%
2026-04-14	2.90	2.90	2.82	2.86	2.86	qfq	194,430,400	553,365,475	-1.72%
2026-04-13	3.01	3.05	2.86	2.91	2.91	qfq	224,565,524	654,420,696	0.00%
2026-04-10	2.96	3.00	2.90	2.91	2.91	qfq	198,153,300	582,372,551	-1.69%
2026-04-09	3.05	3.10	2.91	2.96	2.96	qfq	300,225,100	893,805,360	-0.67%
2026-04-08	2.94	3.02	2.86	2.98	2.98	qfq	422,384,590	1,248,965,568	-0.67%
2026-04-07	2.75	3.00	2.72	3.00	3.00	qfq	365,825,647	1,061,768,225	9.89%
2026-04-03	2.99	3.00	2.71	2.73	2.73	qfq	335,362,800	929,590,321	-9.00%
2026-04-02	2.99	3.12	2.94	3.00	3.00	qfq	360,442,852	1,089,510,411	0.33%
2026-04-01	3.06	3.09	2.94	2.99	2.99	qfq	274,079,787	825,613,227	-0.33%
2026-03-31	3.15	3.25	3.00	3.00	3.00	qfq	430,203,500	1,327,623,564	-6.83%
2026-03-30	3.19	3.28	3.11	3.22	3.22	qfq	673,909,090	2,153,447,493	4.21%
2026-03-27	2.76	3.09	2.73	3.09	3.09	qfq	277,440,429	844,169,547	9.96%
2026-03-26	2.93	3.00	2.79	2.81	2.81	qfq	391,997,200	1,126,300,212	-4.10%
2026-03-25	2.86	2.95	2.82	2.93	2.93	qfq	382,195,570	1,107,662,252	1.03%
2026-03-24	2.86	2.91	2.68	2.90	2.90	qfq	473,016,258	1,324,073,507	1.40%
2026-03-23	2.80	3.02	2.78	2.86	2.86	qfq	457,852,855	1,334,246,668	-5.30%
2026-03-20	3.14	3.20	3.02	3.02	3.02	qfq	569,650,618	1,749,388,180	-10.12%
2026-03-19	3.69	3.82	3.34	3.36	3.36	qfq	691,586,313	2,433,562,833	-6.41%
2026-03-18	3.55	3.78	3.31	3.59	3.59	qfq	939,418,457	3,359,944,889	-0.28%
2026-03-17	3.15	3.60	3.15	3.60	3.60	qfq	914,997,972	3,077,101,671	10.09%
2026-03-16	3.45	3.54	3.12	3.27	3.27	qfq	1,000,291,650	3,350,014,061	1.55%
2026-03-13	2.90	3.22	2.90	3.22	3.22	qfq	357,108,518	1,137,969,441	9.90%
2026-03-12	3.00	3.12	2.88	2.93	2.93	qfq	516,030,714	1,537,511,017	-2.66%
2026-03-11	2.97	3.05	2.88	3.01	3.01	qfq	579,215,443	1,713,642,638	2.03%
2026-03-10	2.79	3.01	2.79	2.95	2.95	qfq	592,005,306	1,727,229,075	-0.34%
2026-03-09	3.14	3.15	2.94	2.96	2.96	qfq	896,632,101	2,750,367,465	3.50%
2026-03-06	2.60	2.86	2.59	2.86	2.86	qfq	419,167,230	1,170,273,008	10.00%
2026-03-05	2.76	2.79	2.55	2.60	2.60	qfq	503,418,341	1,324,383,511	-7.80%
2026-03-04	2.65	2.94	2.58	2.82	2.82	qfq	553,805,981	1,535,217,234	1.08%
2026-03-03	2.94	3.09	2.70	2.79	2.79	qfq	791,447,217	2,317,103,439	-4.12%
2026-03-02	3.35	3.41	2.86	2.91	2.91	qfq	1,012,222,228	3,135,597,055	-6.13%
2026-02-27	2.96	3.10	2.90	3.10	3.10	qfq	1,085,244,346	3,291,443,214	9.93%
2026-02-26	2.82	2.82	2.82	2.82	2.82	qfq	29,377,449	82,844,406	10.16%
2026-02-25	2.45	2.56	2.44	2.56	2.56	qfq	97,878,637	247,089,530	9.87%
2026-02-24	2.21	2.33	2.19	2.33	2.33	qfq	317,695,787	730,379,958	9.91%
2026-02-13	2.21	2.22	2.11	2.12	2.12	qfq	184,608,600	396,949,441	-3.64%
2026-02-12	2.25	2.25	2.19	2.20	2.20	qfq	259,507,072	575,955,518	-3.08%
2026-02-11	2.06	2.27	2.04	2.27	2.27	qfq	247,766,513	540,641,401	10.19%
2026-02-10	2.05	2.10	2.03	2.06	2.06	qfq	115,629,900	238,847,058	0.98%
2026-02-09	2.05	2.07	2.02	2.04	2.04	qfq	104,737,400	214,048,962	0.49%
2026-02-06	1.97	2.09	1.95	2.03	2.03	qfq	143,278,800	289,725,018	2.01%
2026-02-05	2.03	2.06	1.98	1.99	1.99	qfq	113,294,300	228,402,010	-1.97%
2026-02-04	1.94	2.07	1.93	2.03	2.03	qfq	179,272,200	361,460,038	5.73%
2026-02-03	1.90	1.92	1.87	1.92	1.92	qfq	65,999,909	125,575,232	1.59%
2026-02-02	1.96	1.97	1.88	1.89	1.89	qfq	113,870,500	218,502,549	-3.08%
2026-01-30	1.96	2.00	1.90	1.95	1.95	qfq	132,465,400	257,294,098	-1.02%
2026-01-29	1.95	2.00	1.94	1.97	1.97	qfq	139,617,400	276,161,154	1.55%
2026-01-28	1.91	1.96	1.91	1.94	1.94	qfq	109,385,170	212,469,919	1.04%
2026-01-27	1.91	1.96	1.88	1.92	1.92	qfq	113,022,900	216,332,453	0.00%
2026-01-26	1.94	1.96	1.89	1.92	1.92	qfq	118,461,098	227,475,009	-1.03%
2026-01-23	1.91	1.96	1.90	1.94	1.94	qfq	155,178,200	299,417,995	2.11%
2026-01-22	1.81	1.94	1.80	1.90	1.90	qfq	210,535,300	396,039,118	5.56%
2026-01-21	1.81	1.81	1.77	1.80	1.80	qfq	62,994,600	112,836,926	-0.55%
2026-01-20	1.80	1.82	1.79	1.81	1.81	qfq	94,431,200	170,364,085	1.69%
2026-01-19	1.73	1.79	1.73	1.78	1.78	qfq	71,496,100	126,201,482	2.30%
2026-01-16	1.79	1.80	1.74	1.74	1.74	qfq	96,232,400	169,341,961	-2.79%
2026-01-15	1.77	1.80	1.76	1.79	1.79	qfq	80,935,904	144,338,908	0.56%
2026-01-14	1.80	1.81	1.76	1.78	1.78	qfq	102,881,044	184,025,864	-1.11%
2026-01-13	1.82	1.83	1.79	1.80	1.80	qfq	85,444,400	154,482,666	-1.10%
2026-01-12	1.78	1.82	1.78	1.82	1.82	qfq	85,677,344	154,661,183	1.68%
2026-01-09	1.79	1.81	1.78	1.79	1.79	qfq	44,112,700	78,964,960	0.00%
2026-01-08	1.77	1.80	1.76	1.79	1.79	qfq	63,933,100	114,020,635	0.56%
2026-01-07	1.81	1.81	1.77	1.78	1.78	qfq	69,983,900	124,968,176	-1.11%
2026-01-06	1.77	1.81	1.76	1.80	1.80	qfq	87,056,800	156,493,470	1.69%
2026-01-05	1.78	1.79	1.76	1.77	1.77	qfq	67,084,033	118,866,274	-0.56%
2025-12-31	1.79	1.80	1.75	1.78	1.78	qfq	58,169,533	103,152,493	-0.56%
2025-12-30	1.77	1.81	1.75	1.79	1.79	qfq	63,516,700	113,179,216	0.56%
2025-12-29	1.79	1.80	1.77	1.78	1.78	qfq	45,782,800	81,729,962	-0.56%
2025-12-26	1.78	1.81	1.78	1.79	1.79	qfq	46,551,500	83,519,665	0.56%
2025-12-25	1.78	1.79	1.77	1.78	1.78	qfq	23,141,800	41,206,342	0.00%
2025-12-24	1.78	1.79	1.76	1.78	1.78	qfq	29,116,900	51,662,362	0.00%
2025-12-23	1.80	1.81	1.77	1.78	1.78	qfq	45,526,804	81,063,475	-1.66%
2025-12-22	1.80	1.82	1.79	1.81	1.81	qfq	44,250,200	79,952,712	1.12%
2025-12-19	1.75	1.80	1.74	1.79	1.79	qfq	59,870,404	106,406,922	2.29%
2025-12-18	1.74	1.77	1.73	1.75	1.75	qfq	40,897,504	71,804,273	0.00%
2025-12-17	1.73	1.76	1.71	1.75	1.75	qfq	58,770,306	101,931,492	1.16%
2025-12-16	1.76	1.77	1.73	1.73	1.73	qfq	52,936,600	92,303,303	-2.26%
2025-12-15	1.74	1.78	1.73	1.77	1.77	qfq	52,514,500	92,505,210	1.14%
2025-12-12	1.78	1.79	1.75	1.75	1.75	qfq	69,610,600	123,166,975	-2.23%
2025-12-11	1.83	1.84	1.78	1.79	1.79	qfq	70,445,500	126,831,914	-2.19%
2025-12-10	1.83	1.84	1.81	1.83	1.83	qfq	47,710,400	87,114,866	0.55%
2025-12-09	1.86	1.87	1.82	1.82	1.82	qfq	64,991,700	119,232,489	-2.67%
2025-12-08	1.89	1.90	1.86	1.87	1.87	qfq	48,876,300	91,459,105	-1.06%
2025-12-05	1.85	1.90	1.83	1.89	1.89	qfq	56,414,900	105,585,527	2.16%
2025-12-04	1.89	1.90	1.83	1.85	1.85	qfq	69,314,200	128,485,629	-2.12%
2025-12-03	1.91	1.93	1.88	1.89	1.89	qfq	57,758,600	109,904,716	-0.53%
2025-12-02	1.91	1.92	1.87	1.90	1.90	qfq	58,592,200	110,768,972	-1.04%
2025-12-01	1.91	1.96	1.91	1.92	1.92	qfq	71,093,400	137,037,731	0.52%
2025-11-28	1.86	1.91	1.84	1.91	1.91	qfq	88,051,400	165,596,743	3.24%
2025-11-27	1.84	1.87	1.83	1.85	1.85	qfq	74,980,608	138,511,727	0.00%
2025-11-26	1.82	1.88	1.82	1.85	1.85	qfq	96,953,700	179,210,937	1.65%
2025-11-25	1.82	1.83	1.80	1.82	1.82	qfq	66,204,600	120,226,147	0.00%
2025-11-24	1.85	1.86	1.79	1.82	1.82	qfq	91,189,100	166,170,191	-0.55%
2025-11-21	1.95	1.95	1.83	1.83	1.83	qfq	121,286,900	228,010,206	-7.11%
2025-11-20	1.97	1.99	1.95	1.97	1.97	qfq	68,315,800	134,727,091	0.51%
2025-11-19	1.99	2.01	1.93	1.96	1.96	qfq	93,841,700	184,046,213	-1.51%
2025-11-18	2.07	2.08	1.97	1.99	1.99	qfq	116,597,800	234,086,545	-3.86%
2025-11-17	2.07	2.10	2.05	2.07	2.07	qfq	77,092,166	159,436,688	0.00%
2025-11-14	2.06	2.10	2.05	2.07	2.07	qfq	88,435,800	183,458,860	-0.48%
2025-11-13	2.03	2.09	2.01	2.08	2.08	qfq	115,864,300	238,981,931	2.46%
2025-11-12	2.05	2.06	2.01	2.03	2.03	qfq	107,884,000	218,578,943	-1.46%
2025-11-11	2.03	2.08	2.02	2.06	2.06	qfq	147,419,800	302,005,989	0.98%
2025-11-10	2.02	2.10	2.01	2.04	2.04	qfq	180,176,400	369,165,878	2.00%
2025-11-07	1.95	2.06	1.95	2.00	2.00	qfq	215,404,919	433,553,094	2.56%
2025-11-06	1.89	1.99	1.87	1.95	1.95	qfq	196,828,500	380,449,486	3.72%
2025-11-05	1.85	1.90	1.84	1.88	1.88	qfq	78,950,500	148,416,392	1.08%
2025-11-04	1.86	1.88	1.84	1.86	1.86	qfq	79,243,100	147,245,562	0.00%
2025-11-03	1.84	1.87	1.84	1.86	1.86	qfq	84,789,800	157,172,025	1.09%
2025-10-31	1.80	1.88	1.80	1.84	1.84	qfq	126,381,000	233,902,674	2.79%
2025-10-30	1.82	1.82	1.78	1.79	1.79	qfq	65,153,500	117,146,363	-1.65%
2025-10-29	1.78	1.84	1.76	1.82	1.82	qfq	85,980,000	154,419,827	1.68%
2025-10-28	1.80	1.82	1.78	1.79	1.79	qfq	41,555,100	74,577,980	0.00%
2025-10-27	1.82	1.83	1.79	1.79	1.79	qfq	67,621,800	122,090,683	-1.10%
2025-10-24	1.86	1.90	1.80	1.81	1.81	qfq	114,835,600	211,116,030	-1.09%
2025-10-23	1.81	1.85	1.79	1.83	1.83	qfq	84,273,200	153,102,492	0.55%
2025-10-22	1.82	1.84	1.80	1.82	1.82	qfq	74,725,400	135,660,118	0.55%
2025-10-21	1.76	1.82	1.75	1.81	1.81	qfq	111,994,800	200,903,949	2.84%
2025-10-20	1.75	1.77	1.73	1.76	1.76	qfq	59,938,000	105,048,728	1.73%
2025-10-17	1.75	1.77	1.72	1.73	1.73	qfq	65,884,500	115,082,727	-1.14%
2025-10-16	1.78	1.78	1.73	1.75	1.75	qfq	63,133,550	110,671,762	-1.69%
2025-10-15	1.80	1.83	1.77	1.78	1.78	qfq	71,707,952	128,789,385	-1.11%
2025-10-14	1.76	1.82	1.76	1.80	1.80	qfq	125,095,376	225,129,958	2.86%
2025-10-13	1.72	1.75	1.70	1.75	1.75	qfq	62,610,752	108,323,350	-0.57%
2025-10-10	1.75	1.79	1.74	1.76	1.76	qfq	86,372,029	153,177,100	0.57%
2025-10-09	1.72	1.75	1.72	1.75	1.75	qfq	68,161,304	118,506,386	1.74%
2025-09-30	1.72	1.73	1.71	1.72	1.72	qfq	35,075,425	60,421,695	0.00%
2025-09-29	1.73	1.73	1.70	1.72	1.72	qfq	62,295,804	106,864,372	0.00%
2025-09-26	1.72	1.75	1.71	1.72	1.72	qfq	57,188,200	99,050,609	-0.58%
2025-09-25	1.74	1.75	1.72	1.73	1.73	qfq	54,099,300	93,729,097	-0.57%
2025-09-24	1.73	1.75	1.72	1.74	1.74	qfq	69,360,900	120,415,697	0.00%
2025-09-23	1.79	1.80	1.72	1.74	1.74	qfq	100,444,900	174,949,222	-3.33%
2025-09-22	1.83	1.84	1.78	1.80	1.80	qfq	86,281,900	154,741,766	-2.17%
2025-09-19	1.93	1.93	1.81	1.84	1.84	qfq	131,729,000	243,747,301	-4.66%
2025-09-18	1.89	1.99	1.89	1.93	1.93	qfq	171,179,911	332,779,849	1.58%
2025-09-17	1.92	1.92	1.86	1.90	1.90	qfq	113,188,212	214,505,940	-1.04%
2025-09-16	1.90	1.94	1.87	1.92	1.92	qfq	135,859,200	258,284,571	1.05%
2025-09-15	1.86	1.92	1.85	1.90	1.90	qfq	181,448,807	343,235,524	3.83%
2025-09-12	1.79	1.86	1.78	1.83	1.83	qfq	202,431,608	369,686,529	2.23%
2025-09-11	1.78	1.79	1.74	1.79	1.79	qfq	83,557,000	147,720,169	0.00%
2025-09-10	1.78	1.80	1.76	1.79	1.79	qfq	80,347,800	143,096,569	0.56%
2025-09-09	1.76	1.80	1.75	1.78	1.78	qfq	99,846,440	177,419,853	0.56%
2025-09-08	1.74	1.79	1.74	1.77	1.77	qfq	110,406,708	194,967,720	1.72%
2025-09-05	1.73	1.75	1.71	1.74	1.74	qfq	74,475,900	128,618,486	0.58%
2025-09-04	1.74	1.77	1.72	1.73	1.73	qfq	95,510,000	166,406,109	-0.57%
2025-09-03	1.78	1.80	1.73	1.74	1.74	qfq	88,073,804	154,753,466	-1.69%
2025-09-02	1.73	1.80	1.71	1.77	1.77	qfq	145,459,562	256,381,354	2.31%
2025-09-01	1.70	1.75	1.69	1.73	1.73	qfq	70,956,900	122,510,535	1.76%
2025-08-29	1.72	1.74	1.70	1.70	1.70	qfq	50,834,700	87,235,067	-1.73%
2025-08-28	1.73	1.75	1.68	1.73	1.73	qfq	97,400,200	167,246,950	0.58%
2025-08-27	1.79	1.80	1.72	1.72	1.72	qfq	98,322,800	172,784,397	-3.91%
2025-08-26	1.76	1.79	1.74	1.79	1.79	qfq	88,148,200	156,549,998	1.13%
2025-08-25	1.76	1.79	1.74	1.77	1.77	qfq	98,612,028	174,353,662	1.14%
2025-08-22	1.76	1.77	1.73	1.75	1.75	qfq	69,534,253	121,197,689	-0.57%
2025-08-21	1.74	1.77	1.73	1.76	1.76	qfq	92,719,400	162,651,396	1.15%
2025-08-20	1.72	1.74	1.72	1.74	1.74	qfq	48,615,300	84,102,352	0.58%
2025-08-19	1.73	1.75	1.71	1.73	1.73	qfq	69,325,100	119,849,813	0.58%
2025-08-18	1.70	1.73	1.69	1.72	1.72	qfq	67,693,000	116,159,817	1.78%
2025-08-15	1.69	1.71	1.68	1.69	1.69	qfq	42,783,283	72,674,476	0.00%
2025-08-14	1.73	1.74	1.69	1.69	1.69	qfq	76,593,300	130,728,549	-2.31%
2025-08-13	1.74	1.74	1.72	1.73	1.73	qfq	48,776,000	84,337,008	-0.57%
2025-08-12	1.74	1.75	1.73	1.74	1.74	qfq	30,023,600	52,138,784	0.00%
2025-08-11	1.73	1.75	1.72	1.74	1.74	qfq	48,037,400	83,433,459	0.58%
2025-08-08	1.73	1.74	1.72	1.73	1.73	qfq	37,859,000	65,446,999	0.00%
2025-08-07	1.73	1.74	1.72	1.73	1.73	qfq	35,548,800	61,468,766	0.00%
2025-08-06	1.75	1.76	1.72	1.73	1.73	qfq	43,538,200	75,450,231	-1.14%
2025-08-05	1.72	1.75	1.72	1.75	1.75	qfq	53,776,900	93,746,252	1.74%
2025-08-04	1.71	1.73	1.69	1.72	1.72	qfq	44,929,092	76,857,067	0.00%
2025-08-01	1.71	1.73	1.71	1.72	1.72	qfq	42,499,804	72,983,842	0.58%
2025-07-31	1.75	1.76	1.71	1.71	1.71	qfq	52,432,100	90,637,851	-2.29%
2025-07-30	1.76	1.78	1.75	1.75	1.75	qfq	53,327,400	94,045,169	-0.57%
2025-07-29	1.77	1.79	1.74	1.76	1.76	qfq	55,882,400	98,014,687	-0.56%
2025-07-28	1.79	1.80	1.76	1.77	1.77	qfq	53,525,628	94,857,637	-1.12%
2025-07-25	1.81	1.82	1.78	1.79	1.79	qfq	58,158,100	104,564,699	-1.10%
2025-07-24	1.77	1.81	1.76	1.81	1.81	qfq	78,757,800	141,175,424	2.26%
2025-07-23	1.79	1.81	1.76	1.77	1.77	qfq	82,455,400	147,727,593	0.00%
2025-07-22	1.76	1.78	1.73	1.77	1.77	qfq	64,743,403	113,658,319	0.57%
2025-07-21	1.72	1.77	1.71	1.76	1.76	qfq	91,436,500	160,094,260	2.33%
2025-07-18	1.72	1.74	1.71	1.72	1.72	qfq	56,661,200	97,610,883	0.00%
2025-07-17	1.72	1.73	1.71	1.72	1.72	qfq	45,200,000	77,640,968	0.00%
2025-07-16	1.73	1.74	1.71	1.72	1.72	qfq	57,717,700	99,614,976	-0.58%
2025-07-15	1.79	1.80	1.71	1.73	1.73	qfq	110,949,130	193,487,111	-5.46%
2025-07-14	1.85	1.86	1.82	1.83	1.83	qfq	53,099,600	97,626,855	-0.54%
2025-07-11	1.86	1.91	1.84	1.84	1.84	qfq	84,846,600	157,780,987	0.00%
2025-07-10	1.82	1.85	1.82	1.84	1.84	qfq	83,638,100	153,414,835	1.10%
2025-07-09	1.79	1.87	1.77	1.82	1.82	qfq	106,909,400	193,832,112	1.68%
2025-07-08	1.77	1.79	1.76	1.79	1.79	qfq	40,132,900	71,448,986	1.13%
2025-07-07	1.75	1.78	1.74	1.77	1.77	qfq	39,695,900	69,963,575	1.14%
2025-07-04	1.77	1.79	1.75	1.75	1.75	qfq	51,715,700	91,099,121	-1.13%
2025-07-03	1.75	1.79	1.75	1.77	1.77	qfq	60,904,100	107,850,068	1.14%
2025-07-02	1.72	1.76	1.72	1.75	1.75	qfq	65,144,230	113,445,429	1.16%
2025-07-01	1.73	1.74	1.71	1.73	1.73	qfq	26,947,404	46,469,885	0.00%
2025-06-30	1.74	1.74	1.72	1.73	1.73	qfq	30,114,900	52,105,131	-0.57%
2025-06-27	1.72	1.76	1.72	1.74	1.74	qfq	33,747,600	58,734,207	1.16%
2025-06-26	1.73	1.76	1.72	1.72	1.72	qfq	55,803,166	97,140,701	-0.58%
2025-06-25	1.73	1.74	1.72	1.73	1.73	qfq	32,968,791	57,004,031	0.00%
2025-06-24	1.71	1.73	1.69	1.73	1.73	qfq	36,160,400	62,124,118	1.76%
2025-06-23	1.68	1.71	1.66	1.70	1.70	qfq	35,334,400	59,692,572	1.19%
2025-06-20	1.70	1.72	1.68	1.68	1.68	qfq	38,974,800	65,958,791	-1.18%
2025-06-19	1.74	1.75	1.70	1.70	1.70	qfq	55,270,200	94,915,011	-2.30%
2025-06-18	1.77	1.79	1.74	1.74	1.74	qfq	52,330,500	92,129,789	-1.69%
2025-06-17	1.75	1.79	1.74	1.77	1.77	qfq	58,146,600	102,900,564	1.14%
2025-06-16	1.72	1.77	1.72	1.75	1.75	qfq	50,534,191	88,370,812	1.16%
2025-06-13	1.76	1.77	1.72	1.73	1.73	qfq	57,989,725	101,085,054	-2.26%
2025-06-12	1.75	1.78	1.73	1.77	1.77	qfq	74,378,400	130,626,276	0.57%
2025-06-11	1.72	1.80	1.71	1.76	1.76	qfq	98,445,575	173,383,013	2.33%
2025-06-10	1.71	1.76	1.69	1.72	1.72	qfq	102,736,600	177,823,548	0.58%
2025-06-09	1.70	1.71	1.69	1.71	1.71	qfq	27,023,100	46,041,642	0.59%
2025-06-06	1.69	1.72	1.68	1.70	1.70	qfq	40,983,200	69,717,459	0.59%
2025-06-05	1.69	1.70	1.68	1.69	1.69	qfq	21,412,400	36,115,033	0.00%
2025-06-04	1.68	1.70	1.67	1.69	1.69	qfq	35,409,400	59,746,545	0.60%
2025-06-03	1.68	1.69	1.66	1.68	1.68	qfq	22,824,500	38,279,336	0.00%
2025-05-30	1.70	1.70	1.67	1.68	1.68	qfq	30,204,300	50,898,495	-1.18%
2025-05-29	1.68	1.72	1.67	1.70	1.70	qfq	44,872,600	76,377,131	0.59%
2025-05-28	1.71	1.72	1.67	1.69	1.69	qfq	32,540,800	55,007,175	-1.17%
2025-05-27	1.67	1.72	1.66	1.71	1.71	qfq	45,583,500	77,107,691	2.40%
2025-05-26	1.67	1.68	1.66	1.67	1.67	qfq	26,326,500	43,989,308	0.00%
2025-05-23	1.70	1.71	1.67	1.67	1.67	qfq	45,777,800	77,439,408	-1.76%
2025-05-22	1.71	1.73	1.69	1.70	1.70	qfq	52,024,500	88,870,560	-1.16%
2025-05-21	1.73	1.74	1.71	1.72	1.72	qfq	31,771,600	54,757,248	-1.15%
2025-05-20	1.75	1.76	1.72	1.74	1.74	qfq	31,943,204	55,420,630	0.00%
2025-05-19	1.69	1.75	1.69	1.74	1.74	qfq	70,662,000	121,855,082	2.96%
2025-05-16	1.69	1.70	1.68	1.69	1.69	qfq	28,139,004	47,540,014	0.00%
2025-05-15	1.71	1.74	1.69	1.69	1.69	qfq	52,472,204	90,036,661	-1.74%
2025-05-14	1.70	1.72	1.69	1.72	1.72	qfq	45,665,304	77,893,476	1.18%
2025-05-13	1.71	1.72	1.69	1.70	1.70	qfq	34,038,881	58,033,958	0.00%
2025-05-12	1.71	1.71	1.68	1.70	1.70	qfq	31,480,100	53,351,055	0.00%
2025-05-09	1.73	1.73	1.69	1.70	1.70	qfq	40,410,300	68,913,219	-1.16%
2025-05-08	1.72	1.74	1.71	1.72	1.72	qfq	42,111,300	72,719,729	-0.58%
2025-05-07	1.72	1.76	1.71	1.73	1.73	qfq	63,552,500	109,553,545	1.17%
2025-05-06	1.66	1.71	1.66	1.71	1.71	qfq	60,047,830	101,480,193	3.64%
2025-04-30	1.66	1.68	1.65	1.65	1.65	qfq	22,743,200	37,854,839	-1.20%
2025-04-29	1.67	1.68	1.66	1.67	1.67	qfq	28,624,000	47,786,699	-0.60%
2025-04-28	1.71	1.72	1.67	1.68	1.68	qfq	40,334,300	68,083,275	-1.75%
2025-04-25	1.67	1.73	1.67	1.71	1.71	qfq	58,238,289	99,226,073	2.40%
2025-04-24	1.67	1.69	1.66	1.67	1.67	qfq	25,830,950	43,262,233	-0.60%
2025-04-23	1.71	1.71	1.67	1.68	1.68	qfq	38,749,900	65,369,915	-1.18%
2025-04-22	1.68	1.72	1.67	1.70	1.70	qfq	39,310,248	66,806,574	1.19%
2025-04-21	1.67	1.69	1.66	1.68	1.68	qfq	35,061,400	58,736,196	0.60%
2025-04-18	1.68	1.68	1.65	1.67	1.67	qfq	31,926,900	53,102,797	-0.60%
2025-04-17	1.65	1.69	1.64	1.68	1.68	qfq	33,276,700	55,672,642	1.20%
2025-04-16	1.68	1.69	1.63	1.66	1.66	qfq	39,591,600	65,618,193	-1.78%
2025-04-15	1.71	1.71	1.68	1.69	1.69	qfq	35,175,200	59,551,360	-1.17%
2025-04-14	1.70	1.72	1.69	1.71	1.71	qfq	51,550,389	87,916,189	1.18%
2025-04-11	1.67	1.71	1.67	1.69	1.69	qfq	46,257,100	78,345,223	0.00%
2025-04-10	1.69	1.72	1.68	1.69	1.69	qfq	76,667,000	130,421,768	0.60%
2025-04-09	1.65	1.69	1.56	1.68	1.68	qfq	92,042,323	150,764,403	1.20%
2025-04-08	1.58	1.66	1.58	1.66	1.66	qfq	93,556,010	153,129,967	3.75%
2025-04-07	1.72	1.72	1.60	1.60	1.60	qfq	76,197,189	124,901,111	-10.11%
2025-04-03	1.76	1.79	1.75	1.78	1.78	qfq	34,894,150	62,017,378	0.00%
2025-04-02	1.77	1.78	1.76	1.78	1.78	qfq	23,548,955	41,679,522	0.56%
2025-04-01	1.78	1.80	1.77	1.77	1.77	qfq	24,859,479	44,302,137	-0.56%
2025-03-31	1.80	1.81	1.75	1.78	1.78	qfq	48,955,700	86,911,605	-1.66%
2025-03-28	1.87	1.88	1.81	1.81	1.81	qfq	71,891,055	131,777,119	-3.72%
2025-03-27	1.84	1.91	1.83	1.88	1.88	qfq	85,525,041	160,590,685	1.62%
2025-03-26	1.84	1.86	1.83	1.85	1.85	qfq	38,327,400	70,858,138	0.00%
2025-03-25	1.80	1.86	1.80	1.85	1.85	qfq	64,669,396	118,763,228	2.21%
2025-03-24	1.84	1.85	1.78	1.81	1.81	qfq	66,105,000	119,797,670	-2.16%
2025-03-21	1.87	1.89	1.84	1.85	1.85	qfq	65,298,326	121,580,050	-1.60%
2025-03-20	1.87	1.89	1.86	1.88	1.88	qfq	37,929,362	71,201,503	0.53%
2025-03-19	1.88	1.89	1.86	1.87	1.87	qfq	39,202,762	73,553,384	-1.06%
2025-03-18	1.91	1.92	1.88	1.89	1.89	qfq	41,849,709	79,218,594	-1.05%
2025-03-17	1.89	1.94	1.89	1.91	1.91	qfq	65,576,230	125,872,494	0.53%
2025-03-14	1.86	1.90	1.85	1.90	1.90	qfq	54,686,978	102,814,951	1.60%
2025-03-13	1.88	1.89	1.84	1.87	1.87	qfq	54,961,129	102,253,524	-1.06%
2025-03-12	1.90	1.92	1.88	1.89	1.89	qfq	46,974,800	89,082,544	-0.53%
2025-03-11	1.86	1.90	1.84	1.90	1.90	qfq	65,315,000	122,713,172	1.60%
2025-03-10	1.88	1.90	1.87	1.87	1.87	qfq	36,144,700	67,995,896	-0.53%
2025-03-07	1.89	1.91	1.87	1.88	1.88	qfq	64,357,300	121,546,743	-1.05%
2025-03-06	1.89	1.91	1.88	1.90	1.90	qfq	54,654,690	103,695,920	0.00%
2025-03-05	1.93	1.94	1.87	1.90	1.90	qfq	66,367,500	125,506,401	-1.55%
2025-03-04	1.92	1.94	1.90	1.93	1.93	qfq	45,092,900	86,665,597	0.00%
2025-03-03	1.93	1.96	1.91	1.93	1.93	qfq	65,809,608	127,464,310	0.00%
2025-02-28	1.98	1.98	1.93	1.93	1.93	qfq	74,951,800	146,963,066	-3.02%
2025-02-27	2.01	2.04	1.96	1.99	1.99	qfq	92,838,400	184,994,614	-1.00%
2025-02-26	2.01	2.06	2.00	2.01	2.01	qfq	111,378,242	225,770,794	0.50%
2025-02-25	2.03	2.08	1.99	2.00	2.00	qfq	134,502,600	272,972,542	-2.91%
2025-02-24	2.00	2.13	1.99	2.06	2.06	qfq	222,999,989	463,489,109	5.64%
2025-02-21	1.96	1.97	1.91	1.95	1.95	qfq	72,172,535	139,792,590	-1.02%
2025-02-20	1.93	1.97	1.91	1.97	1.97	qfq	73,776,859	143,520,523	2.07%
2025-02-19	1.92	1.94	1.90	1.93	1.93	qfq	59,438,900	114,093,169	1.05%
2025-02-18	1.99	2.00	1.91	1.91	1.91	qfq	81,933,309	159,474,250	-4.02%
2025-02-17	1.94	2.01	1.92	1.99	1.99	qfq	92,134,600	181,751,722	3.11%
2025-02-14	1.99	1.99	1.93	1.93	1.93	qfq	94,520,500	184,994,602	-3.02%
2025-02-13	1.99	2.02	1.99	1.99	1.99	qfq	82,109,404	164,662,976	-0.50%
2025-02-12	2.00	2.04	1.97	2.00	2.00	qfq	80,875,100	161,352,567	-0.50%
2025-02-11	2.00	2.03	1.95	2.01	2.01	qfq	97,336,509	193,867,833	1.01%
2025-02-10	1.94	2.02	1.93	1.99	1.99	qfq	79,783,962	157,603,770	2.58%
2025-02-07	1.89	1.96	1.89	1.94	1.94	qfq	122,098,626	236,136,536	2.11%
2025-02-06	1.88	1.90	1.84	1.90	1.90	qfq	81,442,138	152,730,300	0.53%
2025-02-05	1.88	1.91	1.85	1.89	1.89	qfq	64,598,304	121,900,922	0.00%
2025-01-27	1.91	1.95	1.87	1.89	1.89	qfq	84,136,109	160,295,032	0.00%
2025-01-24	1.85	1.92	1.82	1.89	1.89	qfq	109,276,720	205,580,510	2.16%
2025-01-23	1.82	1.96	1.82	1.85	1.85	qfq	150,008,038	282,339,002	3.35%
2025-01-22	1.81	1.82	1.78	1.79	1.79	qfq	45,173,690	81,291,495	-1.65%
2025-01-21	1.87	1.87	1.81	1.82	1.82	qfq	57,283,900	105,089,265	-2.15%
2025-01-20	1.87	1.89	1.83	1.86	1.86	qfq	60,791,300	113,182,002	-0.53%
2025-01-17	1.85	1.89	1.82	1.87	1.87	qfq	58,002,400	107,876,328	1.08%
2025-01-16	1.84	1.89	1.83	1.85	1.85	qfq	66,745,500	124,390,262	1.09%
2025-01-15	1.86	1.87	1.81	1.83	1.83	qfq	57,915,347	106,033,781	-1.08%
2025-01-14	1.77	1.86	1.76	1.85	1.85	qfq	81,126,214	147,910,049	5.11%
2025-01-13	1.75	1.78	1.72	1.76	1.76	qfq	59,476,500	104,396,096	-1.68%
2025-01-10	1.88	1.89	1.79	1.79	1.79	qfq	67,656,600	124,198,277	-4.79%
2025-01-09	1.87	1.92	1.87	1.88	1.88	qfq	55,463,200	104,926,524	-0.53%
2025-01-08	1.86	1.90	1.82	1.89	1.89	qfq	88,538,600	165,008,451	0.53%
2025-01-07	1.83	1.88	1.82	1.88	1.88	qfq	67,568,000	124,576,494	2.17%
2025-01-06	1.84	1.88	1.78	1.84	1.84	qfq	71,189,947	130,255,130	-0.54%
2025-01-03	1.96	1.97	1.84	1.85	1.85	qfq	110,036,700	207,223,013	-5.61%
2025-01-02	1.97	2.04	1.93	1.96	1.96	qfq	97,148,940	192,764,202	0.00%
2024-12-31	2.01	2.02	1.94	1.96	1.96	qfq	82,014,882	162,969,720	-2.00%
2024-12-30	2.04	2.04	1.97	2.00	2.00	qfq	77,764,500	154,832,354	-1.48%
2024-12-27	1.95	2.14	1.94	2.03	2.03	qfq	132,249,100	270,442,182	3.57%
2024-12-26	1.93	1.98	1.93	1.96	1.96	qfq	61,273,400	119,864,839	1.03%
2024-12-25	2.01	2.02	1.91	1.94	1.94	qfq	87,396,100	169,828,997	-3.48%
2024-12-24	2.01	2.04	1.97	2.01	2.01	qfq	94,753,500	189,453,805	-0.50%
2024-12-23	2.16	2.16	2.01	2.02	2.02	qfq	136,671,700	282,063,882	-6.48%
2024-12-20	2.16	2.19	2.14	2.16	2.16	qfq	81,023,796	175,385,688	0.00%
2024-12-19	2.18	2.21	2.12	2.16	2.16	qfq	102,671,400	221,712,153	-1.37%
2024-12-18	2.21	2.24	2.17	2.19	2.19	qfq	128,635,432	283,102,289	-1.35%
2024-12-17	2.37	2.38	2.21	2.22	2.22	qfq	205,728,532	465,720,917	-7.11%
2024-12-16	2.36	2.45	2.31	2.39	2.39	qfq	207,479,432	494,823,983	1.70%
2024-12-13	2.40	2.48	2.34	2.35	2.35	qfq	247,648,832	595,218,542	-2.08%
2024-12-12	2.42	2.48	2.36	2.40	2.40	qfq	309,687,504	745,464,025	-2.04%
2024-12-11	2.20	2.45	2.20	2.45	2.45	qfq	284,375,708	677,411,837	9.87%
2024-12-10	2.33	2.37	2.21	2.23	2.23	qfq	281,686,909	644,487,712	-2.62%
2024-12-09	2.40	2.46	2.26	2.29	2.29	qfq	445,665,226	1,041,205,390	0.00%
2024-12-06	2.09	2.29	2.08	2.29	2.29	qfq	209,715,471	473,260,992	10.10%
2024-12-05	1.97	2.10	1.96	2.08	2.08	qfq	153,385,665	313,338,921	4.52%
2024-12-04	2.04	2.15	1.98	1.99	1.99	qfq	164,818,800	337,826,572	-1.49%
2024-12-03	2.01	2.04	1.97	2.02	2.02	qfq	105,450,799	210,854,401	1.00%
2024-12-02	1.90	2.02	1.89	2.00	2.00	qfq	141,018,890	279,370,368	5.26%
2024-11-29	1.88	1.90	1.83	1.90	1.90	qfq	90,188,490	168,577,302	1.06%
2024-11-28	1.83	1.92	1.82	1.88	1.88	qfq	109,640,440	206,560,251	2.73%
2024-11-27	1.82	1.84	1.76	1.83	1.83	qfq	69,144,444	124,312,654	0.00%
2024-11-26	1.82	1.85	1.81	1.83	1.83	qfq	61,886,640	113,506,318	0.00%
2024-11-25	1.80	1.84	1.76	1.83	1.83	qfq	78,356,300	142,070,350	1.67%
2024-11-22	1.86	1.89	1.80	1.80	1.80	qfq	83,986,600	155,448,291	-3.74%
2024-11-21	1.91	1.93	1.85	1.87	1.87	qfq	89,090,300	167,696,580	-1.58%
2024-11-20	1.81	1.91	1.81	1.90	1.90	qfq	114,136,604	214,231,557	3.83%
2024-11-19	1.82	1.83	1.76	1.83	1.83	qfq	92,363,900	165,476,156	1.10%
2024-11-18	1.81	1.87	1.80	1.81	1.81	qfq	97,570,500	178,998,833	0.00%
2024-11-15	1.86	1.90	1.81	1.81	1.81	qfq	81,299,200	150,972,740	-3.72%
2024-11-14	1.95	1.95	1.87	1.88	1.88	qfq	97,456,403	185,678,778	-4.08%
2024-11-13	1.98	2.00	1.92	1.96	1.96	qfq	104,414,612	204,059,349	-1.51%
2024-11-12	2.07	2.08	1.96	1.99	1.99	qfq	155,556,720	313,818,172	-3.86%
2024-11-11	2.02	2.13	2.02	2.07	2.07	qfq	152,820,524	316,260,166	1.47%
2024-11-08	2.12	2.14	2.03	2.04	2.04	qfq	197,932,938	408,585,736	-2.39%
2024-11-07	2.01	2.17	1.94	2.09	2.09	qfq	295,262,550	612,591,112	2.96%
2024-11-06	1.89	2.08	1.89	2.03	2.03	qfq	313,915,032	637,011,994	7.41%
2024-11-05	1.78	1.92	1.77	1.89	1.89	qfq	157,245,088	293,515,075	5.59%
2024-11-04	1.77	1.80	1.74	1.79	1.79	qfq	93,683,600	165,903,509	1.13%
2024-11-01	1.79	1.93	1.75	1.77	1.77	qfq	196,499,968	360,462,006	-1.12%
2024-10-31	1.72	1.81	1.71	1.79	1.79	qfq	132,845,443	236,371,009	3.47%
2024-10-30	1.65	1.73	1.64	1.73	1.73	qfq	107,665,254	183,071,493	4.22%
2024-10-29	1.75	1.77	1.65	1.66	1.66	qfq	119,071,620	200,970,592	-4.60%
2024-10-28	1.64	1.75	1.64	1.74	1.74	qfq	126,744,845	215,463,603	6.10%
2024-10-25	1.62	1.66	1.61	1.64	1.64	qfq	86,070,900	140,303,262	1.23%
2024-10-24	1.60	1.63	1.56	1.62	1.62	qfq	91,590,143	145,582,070	0.62%
2024-10-23	1.52	1.62	1.52	1.61	1.61	qfq	107,240,060	169,150,306	5.23%
2024-10-22	1.50	1.53	1.49	1.53	1.53	qfq	57,567,460	87,445,927	2.00%
2024-10-21	1.50	1.53	1.49	1.50	1.50	qfq	57,915,040	87,310,583	-0.66%
2024-10-18	1.47	1.53	1.47	1.51	1.51	qfq	57,705,308	86,255,491	2.03%
2024-10-17	1.54	1.55	1.48	1.48	1.48	qfq	44,862,100	67,890,051	-3.27%
2024-10-16	1.51	1.55	1.49	1.53	1.53	qfq	45,323,900	69,159,402	0.66%
2024-10-15	1.56	1.57	1.52	1.52	1.52	qfq	44,467,146	68,963,194	-2.56%
2024-10-14	1.56	1.59	1.54	1.56	1.56	qfq	54,534,773	85,202,001	1.30%
2024-10-11	1.56	1.58	1.53	1.54	1.54	qfq	61,830,804	95,937,140	-1.91%
2024-10-10	1.57	1.61	1.54	1.57	1.57	qfq	73,446,563	116,012,681	1.29%
2024-10-09	1.71	1.71	1.55	1.55	1.55	qfq	111,216,465	179,304,779	-9.88%
2024-10-08	1.83	1.83	1.66	1.72	1.72	qfq	169,914,100	295,838,302	3.61%
2024-09-30	1.59	1.67	1.54	1.66	1.66	qfq	140,442,345	225,642,212	9.21%
2024-09-27	1.49	1.54	1.47	1.52	1.52	qfq	85,844,292	128,669,553	4.11%
2024-09-26	1.40	1.47	1.40	1.46	1.46	qfq	60,098,800	86,336,879	3.55%
2024-09-25	1.39	1.45	1.38	1.41	1.41	qfq	50,983,388	72,386,193	2.17%
2024-09-24	1.33	1.38	1.33	1.38	1.38	qfq	36,259,588	49,209,326	3.76%
2024-09-23	1.33	1.34	1.32	1.33	1.33	qfq	15,989,900	21,233,629	0.00%
2024-09-20	1.34	1.35	1.32	1.33	1.33	qfq	12,551,200	16,709,997	-0.75%
2024-09-19	1.32	1.35	1.31	1.34	1.34	qfq	20,194,204	26,983,768	2.29%
2024-09-18	1.32	1.33	1.29	1.31	1.31	qfq	19,986,300	26,266,107	-0.76%
2024-09-13	1.32	1.33	1.31	1.32	1.32	qfq	16,386,800	21,628,408	0.00%
2024-09-12	1.31	1.34	1.31	1.32	1.32	qfq	10,739,100	14,235,640	0.00%
2024-09-11	1.33	1.34	1.31	1.32	1.32	qfq	23,303,446	30,815,587	-1.49%
2024-09-10	1.38	1.39	1.31	1.34	1.34	qfq	42,670,002	57,202,660	-2.90%
2024-09-09	1.38	1.40	1.37	1.38	1.38	qfq	11,065,363	15,314,745	-0.72%
2024-09-06	1.40	1.41	1.37	1.39	1.39	qfq	11,431,363	15,868,555	-0.71%
2024-09-05	1.39	1.41	1.38	1.40	1.40	qfq	9,523,400	13,309,895	0.72%
2024-09-04	1.41	1.42	1.39	1.39	1.39	qfq	14,113,600	19,737,491	-2.11%
2024-09-03	1.42	1.43	1.41	1.42	1.42	qfq	10,963,900	15,562,178	0.00%
2024-09-02	1.42	1.44	1.41	1.42	1.42	qfq	16,204,700	23,086,625	-0.70%
2024-08-30	1.41	1.44	1.41	1.43	1.43	qfq	20,368,100	29,058,296	1.42%
2024-08-29	1.41	1.42	1.40	1.41	1.41	qfq	13,806,300	19,462,977	0.00%
2024-08-28	1.40	1.44	1.39	1.41	1.41	qfq	20,643,000	29,283,686	0.71%
2024-08-27	1.41	1.42	1.39	1.40	1.40	qfq	14,699,500	20,641,392	-0.71%
2024-08-26	1.37	1.41	1.37	1.41	1.41	qfq	13,786,409	19,263,763	2.92%
2024-08-23	1.38	1.38	1.36	1.37	1.37	qfq	11,010,200	15,071,668	-0.72%
2024-08-22	1.40	1.41	1.37	1.38	1.38	qfq	10,194,800	14,160,103	-1.43%
2024-08-21	1.39	1.40	1.38	1.40	1.40	qfq	6,761,700	9,412,150	0.72%
2024-08-20	1.40	1.42	1.38	1.39	1.39	qfq	12,871,400	17,931,163	-1.42%
2024-08-19	1.41	1.42	1.40	1.41	1.41	qfq	11,076,700	15,603,783	0.00%
2024-08-16	1.43	1.43	1.40	1.41	1.41	qfq	14,259,600	20,195,145	-0.70%
2024-08-15	1.41	1.44	1.40	1.42	1.42	qfq	16,557,478	23,515,594	0.71%
2024-08-14	1.42	1.44	1.41	1.41	1.41	qfq	10,129,500	14,376,782	-1.40%
2024-08-13	1.41	1.43	1.40	1.43	1.43	qfq	12,450,377	17,652,066	0.70%
2024-08-12	1.45	1.45	1.42	1.42	1.42	qfq	16,665,800	23,938,970	-1.39%
2024-08-09	1.43	1.46	1.42	1.44	1.44	qfq	27,562,700	39,719,233	0.70%
2024-08-08	1.41	1.43	1.40	1.43	1.43	qfq	16,494,900	23,364,514	1.42%
2024-08-07	1.41	1.42	1.40	1.41	1.41	qfq	12,816,463	18,085,746	0.00%
2024-08-06	1.42	1.43	1.40	1.41	1.41	qfq	13,540,500	19,121,587	0.00%
2024-08-05	1.41	1.46	1.40	1.41	1.41	qfq	27,749,900	39,559,084	-0.70%
2024-08-02	1.41	1.43	1.40	1.42	1.42	qfq	18,934,500	26,826,602	0.00%
2024-08-01	1.40	1.43	1.40	1.42	1.42	qfq	25,487,700	36,030,845	0.71%
2024-07-31	1.38	1.41	1.37	1.41	1.41	qfq	19,431,500	27,143,670	2.17%
2024-07-30	1.36	1.38	1.35	1.38	1.38	qfq	17,246,100	23,566,682	0.73%
2024-07-29	1.36	1.38	1.35	1.37	1.37	qfq	10,153,100	13,847,842	-0.72%
2024-07-26	1.36	1.38	1.35	1.38	1.38	qfq	10,115,100	13,871,205	1.47%
2024-07-25	1.34	1.38	1.34	1.36	1.36	qfq	11,495,800	15,605,316	0.74%
2024-07-24	1.37	1.38	1.33	1.35	1.35	qfq	19,354,407	26,178,821	-1.46%
2024-07-23	1.39	1.41	1.37	1.37	1.37	qfq	15,858,793	22,015,752	-1.44%
2024-07-22	1.39	1.41	1.38	1.39	1.39	qfq	12,403,300	17,239,866	-0.71%
2024-07-19	1.39	1.41	1.37	1.40	1.40	qfq	15,949,800	22,152,337	0.72%
2024-07-18	1.39	1.40	1.37	1.39	1.39	qfq	14,739,238	20,383,520	-0.71%
2024-07-17	1.41	1.42	1.38	1.40	1.40	qfq	17,014,300	23,794,339	-1.41%
2024-07-16	1.43	1.44	1.41	1.42	1.42	qfq	16,170,200	23,028,429	-0.70%
2024-07-15	1.43	1.44	1.42	1.43	1.43	qfq	17,437,100	24,928,630	0.00%
2024-07-12	1.41	1.46	1.41	1.43	1.43	qfq	25,885,949	37,193,758	1.42%
2024-07-11	1.41	1.42	1.40	1.41	1.41	qfq	20,668,288	29,177,507	1.44%
2024-07-10	1.40	1.42	1.38	1.39	1.39	qfq	31,283,900	43,707,889	-1.42%
2024-07-09	1.47	1.49	1.39	1.41	1.41	qfq	55,704,802	80,041,698	4.44%
2024-07-08	1.37	1.38	1.35	1.35	1.35	qfq	11,867,300	16,137,354	-1.46%
2024-07-05	1.35	1.38	1.33	1.37	1.37	qfq	15,387,395	20,970,862	0.74%
2024-07-04	1.42	1.43	1.35	1.36	1.36	qfq	25,684,000	35,472,252	-4.23%
2024-07-03	1.39	1.45	1.38	1.42	1.42	qfq	24,619,599	34,953,488	2.16%
2024-07-02	1.37	1.40	1.36	1.39	1.39	qfq	13,842,420	19,139,842	1.46%
2024-07-01	1.34	1.39	1.33	1.37	1.37	qfq	21,842,000	29,744,093	2.24%
2024-06-28	1.33	1.36	1.33	1.34	1.34	qfq	14,607,800	19,654,149	0.00%
2024-06-27	1.34	1.37	1.31	1.34	1.34	qfq	18,898,600	25,271,562	-0.74%
2024-06-26	1.34	1.36	1.29	1.35	1.35	qfq	33,781,900	44,557,489	0.00%
2024-06-25	1.34	1.36	1.33	1.35	1.35	qfq	13,503,988	18,189,742	1.50%
2024-06-24	1.37	1.38	1.31	1.33	1.33	qfq	23,391,598	31,207,373	-2.21%
2024-06-21	1.37	1.39	1.36	1.36	1.36	qfq	13,634,300	18,699,874	-0.73%
2024-06-20	1.40	1.41	1.37	1.37	1.37	qfq	14,230,400	19,727,936	-2.14%
2024-06-19	1.41	1.42	1.40	1.40	1.40	qfq	8,234,900	11,563,120	-0.71%
2024-06-18	1.40	1.42	1.39	1.41	1.41	qfq	12,161,704	17,117,196	0.71%
2024-06-17	1.41	1.43	1.39	1.40	1.40	qfq	14,371,000	20,175,102	-0.71%
2024-06-14	1.40	1.43	1.39	1.41	1.41	qfq	10,997,700	15,519,952	0.71%
2024-06-13	1.44	1.45	1.39	1.40	1.40	qfq	18,975,600	26,872,295	-2.78%
2024-06-12	1.43	1.46	1.43	1.44	1.44	qfq	12,788,600	18,478,100	0.00%
2024-06-11	1.46	1.46	1.43	1.44	1.44	qfq	14,429,100	20,778,366	-1.37%
2024-06-07	1.40	1.48	1.39	1.46	1.46	qfq	33,590,300	48,059,714	5.80%
2024-06-06	1.44	1.46	1.37	1.38	1.38	qfq	36,711,404	51,510,067	-4.17%
2024-06-05	1.45	1.48	1.43	1.44	1.44	qfq	17,911,398	25,987,661	-0.69%
2024-06-04	1.46	1.46	1.42	1.45	1.45	qfq	19,974,500	28,768,048	-0.68%
2024-06-03	1.50	1.51	1.44	1.46	1.46	qfq	29,254,088	42,699,888	-2.67%
2024-05-31	1.51	1.52	1.50	1.50	1.50	qfq	13,245,100	19,954,770	-0.66%
2024-05-30	1.51	1.54	1.50	1.51	1.51	qfq	19,481,400	29,594,332	-0.66%
2024-05-29	1.56	1.58	1.51	1.52	1.52	qfq	37,077,100	57,022,520	1.33%
2024-05-28	1.52	1.54	1.49	1.50	1.50	qfq	25,478,500	38,534,340	-1.32%
2024-05-27	1.53	1.55	1.49	1.52	1.52	qfq	27,623,687	41,689,843	-0.65%
2024-05-24	1.54	1.55	1.52	1.53	1.53	qfq	26,019,500	39,997,546	0.00%
2024-05-23	1.58	1.59	1.53	1.53	1.53	qfq	42,951,604	66,527,578	-3.77%
2024-05-22	1.61	1.62	1.57	1.59	1.59	qfq	44,372,200	70,794,161	-1.24%
2024-05-21	1.63	1.70	1.60	1.61	1.61	qfq	55,912,500	91,453,626	-1.23%
2024-05-20	1.62	1.65	1.60	1.63	1.63	qfq	60,317,980	98,236,443	0.62%
2024-05-17	1.65	1.71	1.61	1.62	1.62	qfq	142,159,127	233,794,822	-5.26%
2024-05-16	1.68	1.71	1.67	1.71	1.71	qfq	120,923,647	206,320,471	10.32%
2024-05-15	1.49	1.61	1.47	1.55	1.55	qfq	57,570,800	88,569,597	4.73%
2024-05-14	1.48	1.50	1.47	1.48	1.48	qfq	16,305,300	24,181,118	0.00%
2024-05-13	1.47	1.50	1.45	1.48	1.48	qfq	25,862,500	38,093,249	0.00%
2024-05-10	1.51	1.52	1.47	1.48	1.48	qfq	25,845,600	38,394,237	-1.99%
2024-05-09	1.51	1.54	1.50	1.51	1.51	qfq	23,754,730	36,061,084	0.00%
2024-05-08	1.53	1.56	1.50	1.51	1.51	qfq	31,743,504	48,510,186	-1.95%
2024-05-07	1.53	1.56	1.52	1.54	1.54	qfq	47,065,319	72,357,665	1.99%
2024-05-06	1.48	1.52	1.48	1.51	1.51	qfq	45,346,402	67,996,297	2.03%
2024-04-30	1.48	1.52	1.45	1.48	1.48	qfq	58,093,776	85,762,657	4.96%
2024-04-29	1.36	1.41	1.35	1.41	1.41	qfq	31,416,700	43,702,834	2.92%
2024-04-26	1.34	1.37	1.34	1.37	1.37	qfq	18,485,700	25,096,404	1.48%
2024-04-25	1.34	1.37	1.34	1.35	1.35	qfq	16,721,200	22,629,578	0.00%
2024-04-24	1.35	1.36	1.33	1.35	1.35	qfq	14,884,808	20,040,824	0.00%
2024-04-23	1.36	1.37	1.34	1.35	1.35	qfq	13,670,100	18,542,019	-0.74%
2024-04-22	1.39	1.40	1.35	1.36	1.36	qfq	18,628,800	25,506,893	-2.16%
2024-04-19	1.37	1.41	1.36	1.39	1.39	qfq	22,119,507	30,654,203	1.46%
2024-04-18	1.37	1.39	1.36	1.37	1.37	qfq	17,365,300	23,821,644	0.00%
2024-04-17	1.34	1.43	1.34	1.37	1.37	qfq	28,681,900	39,414,747	3.79%
2024-04-16	1.42	1.42	1.31	1.32	1.32	qfq	48,920,000	66,386,491	-7.69%
2024-04-15	1.49	1.51	1.35	1.43	1.43	qfq	46,963,841	66,993,961	-4.67%
2024-04-12	1.52	1.54	1.49	1.50	1.50	qfq	23,289,000	35,035,234	-1.96%
2024-04-11	1.54	1.56	1.52	1.53	1.53	qfq	21,010,300	32,377,063	-0.65%
2024-04-10	1.59	1.59	1.53	1.54	1.54	qfq	25,408,304	39,427,580	-3.14%
2024-04-09	1.57	1.59	1.57	1.59	1.59	qfq	16,237,100	25,671,392	1.27%
2024-04-08	1.62	1.63	1.56	1.57	1.57	qfq	28,903,100	45,972,438	-3.68%
2024-04-03	1.60	1.64	1.58	1.63	1.63	qfq	45,649,000	73,110,290	0.62%
2024-04-02	1.55	1.68	1.55	1.62	1.62	qfq	68,196,719	110,491,968	3.85%
2024-04-01	1.54	1.61	1.54	1.56	1.56	qfq	26,228,400	41,048,608	1.96%
2024-03-29	1.52	1.54	1.51	1.53	1.53	qfq	13,899,100	21,201,840	0.66%
2024-03-28	1.50	1.54	1.50	1.52	1.52	qfq	24,522,000	37,258,991	1.33%
2024-03-27	1.56	1.57	1.50	1.50	1.50	qfq	28,227,490	43,168,787	-4.46%
2024-03-26	1.58	1.59	1.54	1.57	1.57	qfq	41,697,142	65,063,196	-0.63%
2024-03-25	1.54	1.69	1.53	1.58	1.58	qfq	74,701,200	120,358,130	2.60%
2024-03-22	1.57	1.58	1.54	1.54	1.54	qfq	32,303,000	50,252,652	-1.91%
2024-03-21	1.58	1.59	1.56	1.57	1.57	qfq	26,926,640	42,423,269	-0.63%
2024-03-20	1.57	1.61	1.56	1.58	1.58	qfq	35,415,200	56,064,187	0.00%
2024-03-19	1.61	1.62	1.57	1.58	1.58	qfq	43,612,900	69,254,588	-1.25%
2024-03-18	1.63	1.66	1.57	1.60	1.60	qfq	99,878,099	160,202,231	-1.84%
2024-03-15	1.48	1.63	1.47	1.63	1.63	qfq	69,066,005	109,858,455	10.14%
2024-03-14	1.49	1.51	1.46	1.48	1.48	qfq	30,105,800	44,741,978	-1.33%
2024-03-13	1.49	1.52	1.47	1.50	1.50	qfq	33,501,830	50,029,284	1.35%
2024-03-12	1.48	1.49	1.46	1.48	1.48	qfq	24,800,400	36,642,802	0.00%
2024-03-11	1.46	1.48	1.45	1.48	1.48	qfq	24,502,800	35,877,796	1.37%
2024-03-08	1.46	1.47	1.44	1.46	1.46	qfq	13,934,700	20,249,901	0.69%
2024-03-07	1.44	1.49	1.44	1.45	1.45	qfq	28,550,200	41,824,345	0.00%
2024-03-06	1.43	1.46	1.42	1.45	1.45	qfq	21,661,400	31,297,471	1.40%
2024-03-05	1.47	1.47	1.43	1.43	1.43	qfq	26,689,300	38,570,044	-2.72%
2024-03-04	1.49	1.50	1.46	1.47	1.47	qfq	23,874,000	35,165,969	-1.34%
2024-03-01	1.50	1.52	1.48	1.49	1.49	qfq	23,055,700	34,456,489	-0.67%
2024-02-29	1.45	1.51	1.44	1.50	1.50	qfq	34,157,000	50,462,239	2.74%
2024-02-28	1.52	1.59	1.46	1.46	1.46	qfq	57,448,500	87,912,638	-3.95%
2024-02-27	1.50	1.52	1.49	1.52	1.52	qfq	28,645,700	43,161,938	0.66%
2024-02-26	1.46	1.54	1.45	1.51	1.51	qfq	48,372,000	72,071,435	3.42%
2024-02-23	1.45	1.47	1.44	1.46	1.46	qfq	33,084,600	48,116,791	0.69%
2024-02-22	1.44	1.46	1.43	1.45	1.45	qfq	29,412,900	42,491,906	0.69%
2024-02-21	1.42	1.47	1.41	1.44	1.44	qfq	33,725,200	48,779,628	1.41%
2024-02-20	1.43	1.43	1.40	1.42	1.42	qfq	17,540,400	24,827,937	-0.70%
2024-02-19	1.42	1.45	1.40	1.43	1.43	qfq	31,153,283	44,369,362	2.88%
2024-02-08	1.28	1.41	1.27	1.39	1.39	qfq	48,270,000	65,208,369	8.59%
2024-02-07	1.33	1.35	1.28	1.28	1.28	qfq	34,225,500	44,970,995	-3.76%
2024-02-06	1.28	1.37	1.22	1.33	1.33	qfq	42,858,300	55,566,883	2.31%
2024-02-05	1.40	1.40	1.28	1.30	1.30	qfq	51,631,053	68,579,472	-7.14%
2024-02-02	1.45	1.47	1.32	1.40	1.40	qfq	50,193,500	69,604,489	-2.78%
2024-02-01	1.45	1.48	1.43	1.44	1.44	qfq	28,305,200	41,058,278	-1.37%
2024-01-31	1.54	1.55	1.45	1.46	1.46	qfq	46,097,800	69,183,713	-6.41%
2024-01-30	1.59	1.61	1.56	1.56	1.56	qfq	21,435,200	34,009,289	-1.89%
2024-01-29	1.65	1.67	1.59	1.59	1.59	qfq	28,445,100	46,151,097	-4.22%
2024-01-26	1.64	1.68	1.64	1.66	1.66	qfq	29,697,700	49,322,568	1.22%
2024-01-25	1.61	1.66	1.60	1.64	1.64	qfq	25,766,800	42,006,306	1.86%
2024-01-24	1.58	1.62	1.56	1.61	1.61	qfq	30,697,687	48,771,492	2.55%
2024-01-23	1.56	1.59	1.53	1.57	1.57	qfq	25,486,526	39,844,157	0.64%
2024-01-22	1.65	1.66	1.55	1.56	1.56	qfq	32,230,800	51,554,950	-4.88%
2024-01-19	1.65	1.67	1.63	1.64	1.64	qfq	17,036,800	28,114,628	-0.61%
2024-01-18	1.66	1.67	1.61	1.65	1.65	qfq	31,626,100	51,724,970	-0.60%
2024-01-17	1.69	1.69	1.66	1.66	1.66	qfq	23,378,400	39,102,345	-1.78%
2024-01-16	1.71	1.72	1.67	1.69	1.69	qfq	31,563,900	53,365,560	-1.17%
2024-01-15	1.72	1.73	1.70	1.71	1.71	qfq	21,234,800	36,378,003	-1.16%
2024-01-12	1.72	1.77	1.72	1.73	1.73	qfq	33,912,830	59,019,052	0.58%
2024-01-11	1.70	1.73	1.68	1.72	1.72	qfq	23,657,830	40,377,858	1.18%
2024-01-10	1.69	1.72	1.67	1.70	1.70	qfq	23,010,825	39,055,052	0.59%
2024-01-09	1.72	1.73	1.68	1.69	1.69	qfq	21,805,800	37,144,151	-0.59%
2024-01-08	1.74	1.74	1.69	1.70	1.70	qfq	27,035,800	46,355,519	-2.30%
2024-01-05	1.78	1.80	1.73	1.74	1.74	qfq	28,904,300	50,901,441	-2.25%
2024-01-04	1.80	1.81	1.77	1.78	1.78	qfq	28,235,300	50,518,761	-1.66%
2024-01-03	1.76	1.83	1.76	1.81	1.81	qfq	44,189,200	79,500,327	2.26%
2024-01-02	1.75	1.82	1.74	1.77	1.77	qfq	40,514,100	72,341,060	1.72%
2023-12-29	1.74	1.77	1.73	1.74	1.74	qfq	22,355,800	39,034,721	0.00%
2023-12-28	1.69	1.75	1.68	1.74	1.74	qfq	36,553,665	62,997,386	2.35%
2023-12-27	1.70	1.71	1.67	1.70	1.70	qfq	25,892,600	43,707,013	-0.58%
2023-12-26	1.67	1.75	1.66	1.71	1.71	qfq	43,127,100	73,801,404	2.40%
2023-12-25	1.69	1.70	1.66	1.67	1.67	qfq	21,099,600	35,367,833	-1.76%
2023-12-22	1.71	1.72	1.69	1.70	1.70	qfq	26,231,900	44,579,296	-1.16%
2023-12-21	1.72	1.73	1.69	1.72	1.72	qfq	31,365,900	53,601,193	0.58%
2023-12-20	1.74	1.75	1.71	1.71	1.71	qfq	25,350,000	43,843,843	-1.72%
2023-12-19	1.73	1.75	1.72	1.74	1.74	qfq	19,284,100	33,483,079	0.58%
2023-12-18	1.78	1.79	1.73	1.73	1.73	qfq	37,345,300	65,531,951	-3.35%
2023-12-15	1.79	1.81	1.77	1.79	1.79	qfq	23,899,500	42,780,491	0.56%
2023-12-14	1.79	1.80	1.77	1.78	1.78	qfq	24,276,500	43,339,166	-0.56%
2023-12-13	1.80	1.83	1.78	1.79	1.79	qfq	34,251,032	61,748,234	-0.56%
2023-12-12	1.77	1.82	1.76	1.80	1.80	qfq	34,362,000	61,414,198	1.69%
2023-12-11	1.74	1.78	1.72	1.77	1.77	qfq	37,941,432	66,477,772	1.72%
2023-12-08	1.75	1.77	1.74	1.74	1.74	qfq	23,098,800	40,449,085	-1.14%
2023-12-07	1.78	1.78	1.75	1.76	1.76	qfq	28,180,200	49,649,792	-1.12%
2023-12-06	1.77	1.79	1.76	1.78	1.78	qfq	23,270,300	41,399,679	0.00%
2023-12-05	1.81	1.84	1.78	1.78	1.78	qfq	39,308,600	71,052,370	-2.20%
2023-12-04	1.80	1.84	1.80	1.82	1.82	qfq	43,897,514	79,829,047	1.68%
2023-12-01	1.78	1.80	1.77	1.79	1.79	qfq	26,525,600	47,460,107	0.00%
2023-11-30	1.80	1.81	1.78	1.79	1.79	qfq	27,027,800	48,367,126	-0.56%
2023-11-29	1.80	1.83	1.77	1.80	1.80	qfq	54,222,316	97,514,989	0.00%
2023-11-28	1.82	1.83	1.79	1.80	1.80	qfq	45,933,565	82,780,740	-1.64%
2023-11-27	1.80	1.87	1.78	1.83	1.83	qfq	74,985,000	136,688,852	1.10%
2023-11-24	1.82	1.84	1.79	1.81	1.81	qfq	62,256,300	112,937,924	-1.09%
2023-11-23	1.85	1.85	1.80	1.83	1.83	qfq	58,934,265	107,127,763	-0.54%
2023-11-22	1.87	1.88	1.82	1.84	1.84	qfq	92,633,000	171,382,716	-2.13%
2023-11-21	1.97	1.98	1.88	1.88	1.88	qfq	185,943,700	356,088,204	0.00%
2023-11-20	1.74	1.88	1.74	1.88	1.88	qfq	64,641,420	119,138,734	9.94%
2023-11-17	1.73	1.73	1.71	1.71	1.71	qfq	27,819,300	47,750,409	-1.16%
2023-11-16	1.74	1.74	1.72	1.73	1.73	qfq	28,296,500	49,016,784	-0.57%
2023-11-15	1.74	1.75	1.73	1.74	1.74	qfq	20,494,600	35,709,989	0.58%
2023-11-14	1.74	1.75	1.73	1.73	1.73	qfq	24,520,561	42,553,563	-1.14%
2023-11-13	1.73	1.75	1.73	1.75	1.75	qfq	22,916,500	39,959,218	1.16%
2023-11-10	1.74	1.74	1.70	1.73	1.73	qfq	31,091,504	53,641,894	-0.57%
2023-11-09	1.77	1.77	1.74	1.74	1.74	qfq	31,943,339	56,040,005	-1.69%
2023-11-08	1.78	1.78	1.76	1.77	1.77	qfq	25,867,920	45,761,231	-0.56%
2023-11-07	1.80	1.80	1.76	1.78	1.78	qfq	43,968,000	78,230,599	-1.66%
2023-11-06	1.77	1.81	1.76	1.81	1.81	qfq	48,018,400	85,689,087	2.84%
2023-11-03	1.76	1.79	1.76	1.76	1.76	qfq	29,378,600	52,090,501	0.00%
2023-11-02	1.80	1.81	1.76	1.76	1.76	qfq	29,634,300	52,642,298	-2.22%
2023-11-01	1.83	1.84	1.79	1.80	1.80	qfq	27,389,408	49,678,404	-1.10%
2023-10-31	1.84	1.86	1.82	1.82	1.82	qfq	22,864,000	41,991,146	-2.15%
2023-10-30	1.83	1.87	1.82	1.86	1.86	qfq	17,546,922	32,514,337	1.64%
2023-10-27	1.80	1.84	1.80	1.83	1.83	qfq	18,145,104	33,174,619	1.67%
2023-10-26	1.81	1.82	1.79	1.80	1.80	qfq	14,464,200	26,079,931	-1.10%
2023-10-25	1.80	1.85	1.79	1.82	1.82	qfq	24,874,004	45,552,054	1.68%
2023-10-24	1.73	1.80	1.73	1.79	1.79	qfq	30,079,600	53,446,152	2.87%
2023-10-23	1.79	1.80	1.73	1.74	1.74	qfq	18,188,700	31,963,078	-2.79%
2023-10-20	1.77	1.81	1.75	1.79	1.79	qfq	23,986,700	42,788,477	0.56%
2023-10-19	1.80	1.83	1.77	1.78	1.78	qfq	21,168,500	38,023,261	-1.11%
2023-10-18	1.83	1.84	1.80	1.80	1.80	qfq	17,495,802	31,695,512	-1.64%
2023-10-17	1.87	1.88	1.83	1.83	1.83	qfq	23,502,100	43,290,278	-2.66%
2023-10-16	1.85	1.90	1.83	1.88	1.88	qfq	26,968,500	50,243,143	1.62%
2023-10-13	1.86	1.87	1.84	1.85	1.85	qfq	14,425,900	26,730,020	-0.54%
2023-10-12	1.85	1.87	1.84	1.86	1.86	qfq	17,196,500	31,956,674	0.54%
2023-10-11	1.91	1.92	1.84	1.85	1.85	qfq	44,271,700	82,516,576	-3.65%
2023-10-10	1.88	2.02	1.87	1.92	1.92	qfq	63,928,765	124,869,122	2.67%
2023-10-09	1.90	1.91	1.87	1.87	1.87	qfq	17,364,700	32,818,956	-2.09%
2023-09-28	1.88	1.93	1.87	1.91	1.91	qfq	20,376,479	38,697,093	1.60%
2023-09-27	1.89	1.91	1.88	1.88	1.88	qfq	17,294,300	32,714,512	0.00%
2023-09-26	1.92	1.92	1.88	1.88	1.88	qfq	19,430,100	36,883,024	-2.08%
2023-09-25	1.94	1.95	1.91	1.92	1.92	qfq	17,892,900	34,508,542	-1.03%
2023-09-22	1.92	1.95	1.90	1.94	1.94	qfq	27,779,400	53,577,429	1.04%
2023-09-21	1.93	1.94	1.89	1.92	1.92	qfq	39,956,100	76,272,750	-0.52%
2023-09-20	1.93	1.95	1.92	1.93	1.93	qfq	31,713,400	61,315,362	-0.52%
2023-09-19	1.96	1.98	1.93	1.94	1.94	qfq	38,073,500	74,229,024	-1.02%
2023-09-18	2.00	2.00	1.94	1.96	1.96	qfq	46,812,640	92,103,835	-2.49%
2023-09-15	2.03	2.04	2.00	2.01	2.01	qfq	18,376,700	37,054,601	-0.50%
2023-09-14	2.03	2.06	2.01	2.02	2.02	qfq	17,795,620	36,071,686	-0.98%
2023-09-13	2.08	2.09	2.02	2.04	2.04	qfq	23,948,700	49,048,630	-2.39%
2023-09-12	2.04	2.11	2.04	2.09	2.09	qfq	29,787,100	61,843,660	2.45%
2023-09-11	2.07	2.07	2.03	2.04	2.04	qfq	24,099,300	49,335,526	-1.45%
2023-09-08	2.10	2.10	2.06	2.07	2.07	qfq	16,619,600	34,461,831	-0.96%
2023-09-07	2.13	2.14	2.09	2.09	2.09	qfq	21,101,800	44,397,456	-1.42%
2023-09-06	2.10	2.14	2.08	2.12	2.12	qfq	19,931,585	42,179,261	0.00%
2023-09-05	2.15	2.16	2.11	2.12	2.12	qfq	23,359,700	49,675,487	-1.85%
2023-09-04	2.10	2.17	2.09	2.16	2.16	qfq	42,463,300	90,596,558	3.35%
2023-09-01	2.12	2.13	2.07	2.09	2.09	qfq	31,075,276	65,062,404	-1.42%
2023-08-31	2.14	2.18	2.11	2.12	2.12	qfq	33,616,700	71,903,378	-1.40%
2023-08-30	2.20	2.21	2.15	2.15	2.15	qfq	47,043,000	102,161,927	-3.59%
2023-08-29	2.23	2.23	2.18	2.23	2.23	qfq	32,127,400	70,944,136	-0.45%
2023-08-28	2.27	2.32	2.22	2.24	2.24	qfq	51,673,208	117,123,881	1.82%
2023-08-25	2.19	2.22	2.16	2.20	2.20	qfq	20,070,900	43,989,075	0.46%
2023-08-24	2.25	2.25	2.18	2.19	2.19	qfq	26,596,900	58,561,743	-2.23%
2023-08-23	2.21	2.27	2.20	2.24	2.24	qfq	33,972,400	75,861,183	1.82%
2023-08-22	2.20	2.23	2.17	2.20	2.20	qfq	23,770,800	52,330,090	-0.45%
2023-08-21	2.24	2.25	2.19	2.21	2.21	qfq	18,338,200	40,708,913	-1.34%
2023-08-18	2.24	2.29	2.23	2.24	2.24	qfq	22,476,600	50,725,295	0.00%
2023-08-17	2.27	2.27	2.22	2.24	2.24	qfq	24,712,700	55,290,598	-1.32%
2023-08-16	2.28	2.31	2.26	2.27	2.27	qfq	23,775,800	54,145,683	0.00%
2023-08-15	2.24	2.32	2.23	2.27	2.27	qfq	37,615,760	85,717,376	1.79%
2023-08-14	2.21	2.27	2.20	2.23	2.23	qfq	21,670,833	48,493,433	0.00%
2023-08-11	2.29	2.30	2.22	2.23	2.23	qfq	37,527,700	84,459,718	-3.04%
2023-08-10	2.26	2.31	2.24	2.30	2.30	qfq	28,828,865	65,514,945	1.32%
2023-08-09	2.25	2.31	2.23	2.27	2.27	qfq	29,430,200	66,898,741	0.44%
2023-08-08	2.30	2.31	2.25	2.26	2.26	qfq	32,503,100	73,838,962	-1.74%
2023-08-07	2.30	2.33	2.28	2.30	2.30	qfq	30,090,200	69,200,867	-0.43%
2023-08-04	2.34	2.36	2.30	2.31	2.31	qfq	44,130,326	102,743,662	-1.28%
2023-08-03	2.35	2.36	2.28	2.34	2.34	qfq	50,357,100	116,975,065	-0.43%
2023-08-02	2.35	2.42	2.34	2.35	2.35	qfq	52,489,700	124,213,434	0.00%
2023-08-01	2.36	2.38	2.32	2.35	2.35	qfq	50,956,687	119,525,829	-0.84%
2023-07-31	2.38	2.39	2.32	2.37	2.37	qfq	69,740,387	164,032,280	-0.42%
2023-07-28	2.38	2.46	2.33	2.38	2.38	qfq	75,107,387	179,182,632	0.00%
2023-07-27	2.46	2.50	2.38	2.38	2.38	qfq	147,505,864	358,750,417	-7.39%
2023-07-26	2.40	2.65	2.33	2.57	2.57	qfq	229,949,177	576,734,349	6.64%
2023-07-25	2.37	2.58	2.33	2.41	2.41	qfq	190,541,737	467,670,459	1.69%
2023-07-24	2.27	2.37	2.20	2.37	2.37	qfq	139,981,421	321,656,131	10.23%
2023-07-20	2.11	2.18	2.10	2.15	2.15	qfq	28,809,333	61,741,012	1.90%
2023-07-19	2.08	2.13	2.07	2.11	2.11	qfq	32,511,400	68,487,108	1.44%
2023-07-18	2.19	2.22	2.08	2.08	2.08	qfq	59,784,600	127,320,471	-5.02%