SECURITY DETAIL · RAW DATA

*ST中岩002542.SZ

ASZSECNYSTOCK

最近收盘价1.322026-07-17

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）27,949,300

成交额（元）38,112,585

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	1.39	1.43	1.32	1.32	1.32	qfq	27,949,300	38,112,585	-5.71%
2026-07-16	1.35	1.43	1.34	1.40	1.40	qfq	23,980,100	33,527,974	2.94%
2026-07-15	1.39	1.43	1.35	1.36	1.36	qfq	32,169,100	44,529,754	-4.23%
2026-07-14	1.37	1.43	1.33	1.42	1.42	qfq	34,191,700	47,524,358	2.90%
2026-07-13	1.41	1.45	1.37	1.38	1.38	qfq	40,811,508	57,290,529	-0.72%
2026-07-10	1.34	1.41	1.30	1.39	1.39	qfq	46,780,900	63,905,203	0.72%
2026-07-09	1.33	1.46	1.32	1.38	1.38	qfq	81,051,836	113,914,984	3.76%
2026-07-08	1.22	1.33	1.21	1.33	1.33	qfq	48,311,836	61,810,373	9.92%
2026-07-07	1.30	1.31	1.21	1.21	1.21	qfq	42,962,800	53,637,723	-8.33%
2026-07-06	1.32	1.39	1.27	1.32	1.32	qfq	54,350,486	72,048,835	0.76%
2026-07-03	1.31	1.31	1.26	1.31	1.31	qfq	67,296,965	87,342,636	4.80%
2026-07-02	1.24	1.25	1.22	1.25	1.25	qfq	11,960,659	14,866,426	5.04%
2026-07-01	1.14	1.19	1.13	1.19	1.19	qfq	26,497,914	31,120,412	5.31%
2026-06-30	1.10	1.16	1.08	1.13	1.13	qfq	49,341,465	54,928,216	0.00%
2026-06-29	1.19	1.22	1.13	1.13	1.13	qfq	51,945,213	59,655,558	-5.04%
2026-06-26	1.18	1.25	1.18	1.19	1.19	qfq	53,497,249	64,029,391	-4.03%
2026-06-25	1.27	1.28	1.24	1.24	1.24	qfq	12,374,600	15,417,258	-4.62%
2026-06-24	1.36	1.37	1.30	1.30	1.30	qfq	24,954,275	32,790,921	-5.11%
2026-06-23	1.35	1.40	1.34	1.37	1.37	qfq	29,378,800	40,388,600	1.48%
2026-06-22	1.39	1.39	1.33	1.35	1.35	qfq	35,470,975	47,541,575	-3.57%
2026-06-18	1.48	1.48	1.40	1.40	1.40	qfq	26,183,362	37,470,035	-4.76%
2026-06-17	1.51	1.55	1.47	1.47	1.47	qfq	24,756,800	37,423,182	-3.29%
2026-06-16	1.48	1.53	1.45	1.52	1.52	qfq	25,855,809	38,575,876	2.01%
2026-06-15	1.50	1.52	1.47	1.49	1.49	qfq	18,792,999	28,023,718	0.00%
2026-06-12	1.48	1.51	1.47	1.49	1.49	qfq	22,529,360	33,643,619	2.05%
2026-06-11	1.49	1.53	1.44	1.46	1.46	qfq	24,498,360	36,053,127	-3.95%
2026-06-10	1.59	1.59	1.52	1.52	1.52	qfq	29,229,100	44,828,519	-5.00%
2026-06-09	1.58	1.63	1.56	1.60	1.60	qfq	25,495,653	40,558,868	1.27%
2026-06-08	1.57	1.61	1.54	1.58	1.58	qfq	26,732,750	42,112,110	-1.86%
2026-06-05	1.59	1.63	1.58	1.61	1.61	qfq	25,806,100	41,425,075	1.26%
2026-06-04	1.60	1.62	1.57	1.59	1.59	qfq	25,716,056	40,835,205	-1.85%
2026-06-03	1.67	1.72	1.59	1.62	1.62	qfq	43,648,850	71,889,897	-2.99%
2026-06-02	1.70	1.71	1.65	1.67	1.67	qfq	35,317,050	59,199,317	-1.76%
2026-06-01	1.65	1.72	1.61	1.70	1.70	qfq	43,377,705	72,842,244	2.41%
2026-05-29	1.63	1.69	1.62	1.66	1.66	qfq	54,751,312	91,198,103	3.11%
2026-05-28	1.52	1.61	1.51	1.61	1.61	qfq	51,467,420	81,961,955	5.23%
2026-05-27	1.52	1.55	1.48	1.53	1.53	qfq	36,837,500	55,972,677	0.66%
2026-05-26	1.58	1.59	1.52	1.52	1.52	qfq	40,780,700	62,672,175	-5.00%
2026-05-25	1.65	1.66	1.58	1.60	1.60	qfq	40,784,170	65,603,124	-3.61%
2026-05-22	1.66	1.68	1.63	1.66	1.66	qfq	22,372,700	37,135,922	-0.60%
2026-05-21	1.75	1.76	1.67	1.67	1.67	qfq	34,429,600	59,201,366	-5.11%
2026-05-20	1.81	1.81	1.74	1.76	1.76	qfq	29,262,400	51,641,796	-2.76%
2026-05-19	1.77	1.82	1.76	1.81	1.81	qfq	34,202,870	61,519,259	2.26%
2026-05-18	1.73	1.79	1.71	1.77	1.77	qfq	30,695,811	53,849,785	1.72%
2026-05-15	1.75	1.77	1.72	1.74	1.74	qfq	29,597,850	51,613,754	-0.57%
2026-05-14	1.80	1.81	1.75	1.75	1.75	qfq	42,564,156	75,401,809	-3.31%
2026-05-13	1.84	1.86	1.78	1.81	1.81	qfq	59,248,331	107,320,321	-2.69%
2026-05-12	1.84	1.90	1.83	1.86	1.86	qfq	59,684,900	111,151,752	1.09%
2026-05-11	1.87	1.90	1.83	1.84	1.84	qfq	80,103,156	149,019,406	-2.13%
2026-05-08	1.81	1.91	1.80	1.88	1.88	qfq	104,615,949	196,386,788	3.30%
2026-05-07	1.78	1.85	1.75	1.82	1.82	qfq	77,393,109	138,965,230	2.82%
2026-05-06	1.75	1.81	1.75	1.77	1.77	qfq	60,940,680	108,113,567	1.14%
2026-04-30	1.78	1.79	1.73	1.75	1.75	qfq	80,816,774	141,968,727	-2.78%
2026-04-29	1.76	1.87	1.74	1.80	1.80	qfq	85,820,650	155,911,745	1.12%
2026-04-28	1.79	1.83	1.76	1.78	1.78	qfq	79,409,770	141,878,439	-2.20%
2026-04-27	1.77	1.87	1.71	1.82	1.82	qfq	111,409,670	198,604,411	1.68%
2026-04-24	1.83	1.85	1.79	1.79	1.79	qfq	117,650,000	212,315,176	-4.79%
2026-04-23	1.85	1.91	1.78	1.88	1.88	qfq	140,966,004	260,928,849	1.08%
2026-04-22	1.89	1.90	1.86	1.86	1.86	qfq	64,125,300	120,073,296	-5.10%
2026-04-21	2.15	2.15	1.95	1.96	1.96	qfq	206,226,701	421,543,049	-4.39%
2026-04-17	2.08	2.10	1.98	2.05	2.05	qfq	131,892,386	269,023,360	0.99%
2026-04-16	2.04	2.07	1.93	2.03	2.03	qfq	159,060,763	316,776,251	-2.87%
2026-04-15	2.18	2.20	2.07	2.09	2.09	qfq	173,412,962	371,888,430	-3.24%
2026-04-14	2.26	2.28	2.12	2.16	2.16	qfq	263,772,311	569,550,038	-8.47%
2026-04-13	2.19	2.43	2.19	2.36	2.36	qfq	234,502,662	531,144,154	-2.88%
2026-04-10	2.43	2.43	2.43	2.43	2.43	qfq	18,682,800	45,399,204	-10.00%
2026-04-09	2.70	2.70	2.70	2.70	2.70	qfq	27,907,700	75,350,790	-10.00%
2026-04-08	2.95	3.00	2.92	3.00	3.00	qfq	33,517,930	99,504,830	3.45%
2026-04-07	2.89	2.92	2.86	2.90	2.90	qfq	24,263,017	70,285,711	0.69%
2026-04-03	3.08	3.10	2.88	2.88	2.88	qfq	51,298,900	151,096,132	-7.10%
2026-04-02	3.18	3.21	3.07	3.10	3.10	qfq	80,512,200	251,768,833	-6.63%
2026-04-01	3.45	3.60	3.30	3.32	3.32	qfq	130,794,817	447,076,101	1.22%
2026-03-31	2.97	3.28	2.95	3.28	3.28	qfq	37,159,105	120,705,072	10.07%
2026-03-30	2.92	3.04	2.89	2.98	2.98	qfq	20,232,091	59,737,535	1.02%
2026-03-27	2.90	2.97	2.89	2.95	2.95	qfq	14,010,800	41,232,450	0.34%
2026-03-26	2.99	3.04	2.93	2.94	2.94	qfq	17,582,150	52,266,050	-2.33%
2026-03-25	2.94	3.02	2.92	3.01	3.01	qfq	20,381,150	60,848,163	2.73%
2026-03-24	2.95	2.96	2.85	2.93	2.93	qfq	20,040,400	58,183,993	2.09%
2026-03-23	3.07	3.07	2.83	2.87	2.87	qfq	30,087,576	88,570,813	-7.42%
2026-03-20	3.18	3.20	3.10	3.10	3.10	qfq	19,264,650	60,246,636	-2.82%
2026-03-19	3.22	3.24	3.18	3.19	3.19	qfq	15,827,900	50,667,927	-1.85%
2026-03-18	3.28	3.29	3.22	3.25	3.25	qfq	18,816,000	60,905,077	-1.22%
2026-03-17	3.28	3.37	3.28	3.29	3.29	qfq	30,075,300	99,884,963	0.92%
2026-03-16	3.28	3.31	3.24	3.26	3.26	qfq	18,103,000	59,106,754	-0.61%
2026-03-13	3.26	3.31	3.25	3.28	3.28	qfq	18,823,650	61,832,018	0.31%
2026-03-12	3.29	3.31	3.27	3.27	3.27	qfq	15,390,834	50,596,590	-0.61%
2026-03-11	3.32	3.32	3.27	3.29	3.29	qfq	15,250,316	50,168,210	-0.60%
2026-03-10	3.30	3.33	3.30	3.31	3.31	qfq	13,900,650	46,067,433	0.30%
2026-03-09	3.30	3.34	3.25	3.30	3.30	qfq	19,568,800	64,284,298	-0.60%
2026-03-06	3.26	3.32	3.24	3.32	3.32	qfq	18,968,750	62,547,316	1.53%
2026-03-05	3.25	3.29	3.24	3.27	3.27	qfq	16,063,600	52,440,563	1.87%
2026-03-04	3.21	3.24	3.17	3.21	3.21	qfq	15,452,399	49,593,254	-0.93%
2026-03-03	3.32	3.32	3.23	3.24	3.24	qfq	26,512,213	86,468,524	-2.70%
2026-03-02	3.37	3.38	3.28	3.33	3.33	qfq	40,180,500	133,477,629	-2.63%
2026-02-27	3.38	3.43	3.37	3.42	3.42	qfq	18,831,950	64,095,209	0.88%
2026-02-26	3.42	3.43	3.36	3.39	3.39	qfq	22,984,193	77,867,552	-0.88%
2026-02-25	3.41	3.44	3.39	3.42	3.42	qfq	21,026,700	72,051,351	0.59%
2026-02-24	3.39	3.42	3.37	3.40	3.40	qfq	19,259,300	65,473,294	1.19%
2026-02-13	3.36	3.42	3.35	3.36	3.36	qfq	19,815,300	66,983,783	0.60%
2026-02-12	3.39	3.40	3.34	3.34	3.34	qfq	22,060,450	74,043,462	-1.76%
2026-02-11	3.44	3.46	3.39	3.40	3.40	qfq	24,497,100	83,891,482	-1.73%
2026-02-10	3.43	3.47	3.41	3.46	3.46	qfq	23,136,406	79,743,792	0.87%
2026-02-09	3.39	3.43	3.39	3.43	3.43	qfq	16,700,400	57,071,547	1.18%
2026-02-06	3.38	3.41	3.36	3.39	3.39	qfq	18,634,000	63,105,288	0.00%
2026-02-05	3.41	3.42	3.39	3.39	3.39	qfq	16,787,864	57,132,162	-0.88%
2026-02-04	3.38	3.43	3.37	3.42	3.42	qfq	25,810,200	87,847,696	0.59%
2026-02-03	3.38	3.43	3.36	3.40	3.40	qfq	20,802,700	70,547,509	1.80%
2026-02-02	3.38	3.41	3.34	3.34	3.34	qfq	27,900,550	94,105,712	-2.05%
2026-01-30	3.45	3.46	3.39	3.41	3.41	qfq	26,826,556	91,622,781	-0.87%
2026-01-29	3.48	3.50	3.43	3.44	3.44	qfq	35,185,906	121,734,842	-1.99%
2026-01-28	3.49	3.54	3.47	3.51	3.51	qfq	26,957,756	94,644,368	0.29%
2026-01-27	3.52	3.53	3.43	3.50	3.50	qfq	33,206,050	115,572,285	-1.13%
2026-01-26	3.64	3.64	3.51	3.54	3.54	qfq	40,878,600	145,616,656	-2.75%
2026-01-23	3.61	3.65	3.57	3.64	3.64	qfq	43,252,262	156,443,561	0.00%
2026-01-22	3.55	3.69	3.53	3.64	3.64	qfq	47,252,100	171,632,316	2.54%
2026-01-21	3.52	3.58	3.48	3.55	3.55	qfq	31,435,262	111,081,877	0.00%
2026-01-20	3.56	3.60	3.53	3.55	3.55	qfq	34,098,700	121,251,985	-0.56%
2026-01-19	3.63	3.66	3.56	3.57	3.57	qfq	49,157,950	175,673,591	-2.46%
2026-01-16	3.66	3.73	3.66	3.66	3.66	qfq	46,473,400	171,142,268	0.83%
2026-01-15	3.76	3.77	3.62	3.63	3.63	qfq	83,771,956	307,479,426	-5.22%
2026-01-14	3.79	3.98	3.75	3.83	3.83	qfq	146,947,356	565,031,247	-0.78%
2026-01-13	3.69	3.91	3.61	3.86	3.86	qfq	162,448,891	611,490,063	4.89%
2026-01-12	3.63	3.73	3.60	3.68	3.68	qfq	107,737,700	395,627,999	1.94%
2026-01-09	3.72	3.73	3.61	3.61	3.61	qfq	158,874,753	580,230,053	-2.96%
2026-01-08	3.37	3.72	3.36	3.72	3.72	qfq	126,129,045	463,204,898	10.06%
2026-01-07	3.43	3.44	3.36	3.38	3.38	qfq	31,991,895	108,279,991	-1.46%
2026-01-06	3.35	3.43	3.34	3.43	3.43	qfq	36,335,850	123,699,843	2.08%
2026-01-05	3.34	3.36	3.32	3.36	3.36	qfq	21,398,650	71,503,921	0.60%
2025-12-31	3.33	3.35	3.30	3.34	3.34	qfq	15,984,370	53,134,176	0.30%
2025-12-30	3.38	3.38	3.32	3.33	3.33	qfq	23,671,212	79,098,305	-1.48%
2025-12-29	3.37	3.40	3.35	3.38	3.38	qfq	19,612,200	66,183,197	0.00%
2025-12-26	3.43	3.44	3.36	3.38	3.38	qfq	21,330,100	72,189,097	-0.88%
2025-12-25	3.36	3.42	3.34	3.41	3.41	qfq	28,962,500	98,232,080	2.10%
2025-12-24	3.32	3.34	3.30	3.34	3.34	qfq	15,472,953	51,478,983	0.60%
2025-12-23	3.38	3.39	3.31	3.32	3.32	qfq	20,895,550	69,838,558	-2.06%
2025-12-22	3.40	3.42	3.37	3.39	3.39	qfq	20,593,200	69,835,573	0.30%
2025-12-19	3.29	3.40	3.28	3.38	3.38	qfq	29,705,025	99,732,443	2.74%
2025-12-18	3.28	3.34	3.28	3.29	3.29	qfq	19,335,000	64,065,077	-0.60%
2025-12-17	3.30	3.32	3.23	3.31	3.31	qfq	25,531,769	83,618,499	0.00%
2025-12-16	3.36	3.36	3.31	3.31	3.31	qfq	21,315,100	70,843,290	-1.78%
2025-12-15	3.35	3.40	3.32	3.37	3.37	qfq	17,757,727	59,857,756	-0.30%
2025-12-12	3.37	3.40	3.35	3.38	3.38	qfq	16,841,709	56,955,569	0.30%
2025-12-11	3.46	3.47	3.37	3.37	3.37	qfq	29,496,830	100,412,742	-2.88%
2025-12-10	3.46	3.47	3.42	3.47	3.47	qfq	23,504,012	81,021,901	0.00%
2025-12-09	3.50	3.52	3.46	3.47	3.47	qfq	21,974,260	76,576,148	-1.42%
2025-12-08	3.52	3.55	3.51	3.52	3.52	qfq	20,320,700	71,597,002	-0.28%
2025-12-05	3.47	3.54	3.45	3.53	3.53	qfq	23,815,606	83,418,524	1.44%
2025-12-04	3.51	3.54	3.46	3.48	3.48	qfq	22,792,200	79,643,763	-1.14%
2025-12-03	3.56	3.57	3.50	3.52	3.52	qfq	27,649,359	97,504,866	-1.40%
2025-12-02	3.58	3.60	3.53	3.57	3.57	qfq	23,601,180	84,085,827	-0.56%
2025-12-01	3.58	3.60	3.57	3.59	3.59	qfq	20,721,130	74,291,804	0.00%
2025-11-28	3.54	3.60	3.51	3.59	3.59	qfq	21,774,700	77,531,294	1.13%
2025-11-27	3.57	3.58	3.54	3.55	3.55	qfq	21,698,800	77,279,594	-0.84%
2025-11-26	3.61	3.66	3.56	3.58	3.58	qfq	30,328,603	109,613,989	-0.56%
2025-11-25	3.59	3.62	3.57	3.60	3.60	qfq	25,660,603	92,372,459	0.28%
2025-11-24	3.53	3.61	3.53	3.59	3.59	qfq	30,922,680	110,381,186	1.99%
2025-11-21	3.62	3.64	3.51	3.52	3.52	qfq	46,028,992	163,962,878	-4.09%
2025-11-20	3.66	3.69	3.62	3.67	3.67	qfq	27,815,990	101,718,951	0.55%
2025-11-19	3.70	3.71	3.62	3.65	3.65	qfq	39,698,958	144,917,644	-1.88%
2025-11-18	3.84	3.84	3.68	3.72	3.72	qfq	70,678,000	263,517,519	-3.38%
2025-11-17	3.77	3.89	3.74	3.85	3.85	qfq	80,554,899	308,455,652	2.12%
2025-11-14	3.72	3.81	3.71	3.77	3.77	qfq	60,794,500	229,735,383	0.80%
2025-11-13	3.69	3.74	3.68	3.74	3.74	qfq	37,172,400	138,184,488	0.81%
2025-11-12	3.73	3.74	3.67	3.71	3.71	qfq	39,955,400	148,079,029	-0.80%
2025-11-11	3.73	3.75	3.70	3.74	3.74	qfq	40,837,198	152,564,515	0.54%
2025-11-10	3.70	3.73	3.68	3.72	3.72	qfq	41,784,700	154,672,705	0.81%
2025-11-07	3.72	3.75	3.69	3.69	3.69	qfq	46,666,712	173,453,346	-1.07%
2025-11-06	3.79	3.80	3.72	3.73	3.73	qfq	45,686,250	170,710,345	-1.32%
2025-11-05	3.71	3.79	3.70	3.78	3.78	qfq	53,033,679	199,780,886	0.80%
2025-11-04	3.76	3.78	3.71	3.75	3.75	qfq	48,476,150	181,310,022	-0.79%
2025-11-03	3.73	3.78	3.73	3.78	3.78	qfq	54,020,498	203,264,710	0.80%
2025-10-31	3.69	3.78	3.69	3.75	3.75	qfq	59,621,350	223,573,643	0.00%
2025-10-30	3.80	3.83	3.75	3.75	3.75	qfq	79,815,800	301,707,509	-2.09%
2025-10-29	3.83	3.85	3.78	3.83	3.83	qfq	95,882,618	364,933,090	-0.52%
2025-10-28	3.91	3.93	3.84	3.85	3.85	qfq	132,265,182	512,177,951	-2.78%
2025-10-27	3.95	4.05	3.90	3.96	3.96	qfq	156,289,637	619,164,990	-2.94%
2025-10-24	4.11	4.25	3.91	4.08	4.08	qfq	283,131,046	1,148,908,394	-2.86%
2025-10-23	4.46	4.72	4.13	4.20	4.20	qfq	373,882,722	1,653,778,179	-5.83%
2025-10-22	4.40	4.46	4.32	4.46	4.46	qfq	199,265,064	884,095,753	10.12%
2025-10-21	3.83	4.05	3.81	4.05	4.05	qfq	85,341,197	341,561,931	10.05%
2025-10-20	3.50	3.70	3.49	3.68	3.68	qfq	38,713,100	137,877,063	4.84%
2025-10-17	3.56	3.58	3.50	3.51	3.51	qfq	24,734,150	87,352,437	-1.68%
2025-10-16	3.64	3.65	3.56	3.57	3.57	qfq	32,285,850	115,671,471	-2.19%
2025-10-15	3.64	3.68	3.60	3.65	3.65	qfq	32,064,700	116,550,736	0.00%
2025-10-14	3.63	3.72	3.62	3.65	3.65	qfq	43,673,656	160,277,540	0.83%
2025-10-13	3.56	3.63	3.49	3.62	3.62	qfq	30,798,600	110,254,778	-1.63%
2025-10-10	3.65	3.71	3.62	3.68	3.68	qfq	35,822,756	131,788,734	0.27%
2025-10-09	3.69	3.69	3.63	3.67	3.67	qfq	33,544,850	122,736,617	2.23%
2025-09-30	3.57	3.61	3.57	3.59	3.59	qfq	21,472,100	77,176,618	0.56%
2025-09-29	3.58	3.59	3.50	3.57	3.57	qfq	30,503,150	108,468,832	-0.56%
2025-09-26	3.64	3.65	3.58	3.59	3.59	qfq	30,437,237	109,956,008	-1.37%
2025-09-25	3.70	3.73	3.63	3.64	3.64	qfq	40,290,800	147,806,420	-2.67%
2025-09-24	3.58	3.78	3.53	3.74	3.74	qfq	64,151,800	234,860,492	4.18%
2025-09-23	3.74	3.77	3.54	3.59	3.59	qfq	76,201,269	275,546,072	-5.03%
2025-09-22	3.95	3.95	3.75	3.78	3.78	qfq	99,895,850	379,390,948	-5.50%
2025-09-19	4.05	4.18	3.98	4.00	4.00	qfq	121,641,035	494,166,229	-2.44%
2025-09-18	3.97	4.30	3.95	4.10	4.10	qfq	227,217,679	927,078,460	4.59%
2025-09-17	3.87	3.99	3.83	3.92	3.92	qfq	90,078,400	351,678,416	0.00%
2025-09-16	3.90	3.92	3.86	3.92	3.92	qfq	75,030,400	292,106,265	0.51%
2025-09-15	3.84	3.91	3.78	3.90	3.90	qfq	70,762,800	272,315,593	1.56%
2025-09-12	3.73	3.91	3.71	3.84	3.84	qfq	94,616,477	363,118,692	2.67%
2025-09-11	3.68	3.74	3.63	3.74	3.74	qfq	42,905,200	158,349,480	1.91%
2025-09-10	3.66	3.70	3.63	3.67	3.67	qfq	26,669,400	97,845,426	0.00%
2025-09-09	3.73	3.74	3.66	3.67	3.67	qfq	35,954,600	132,729,430	-1.87%
2025-09-08	3.77	3.78	3.71	3.74	3.74	qfq	32,458,224	121,317,595	-0.80%
2025-09-05	3.67	3.77	3.64	3.77	3.77	qfq	39,975,574	148,373,552	2.72%
2025-09-04	3.70	3.74	3.61	3.67	3.67	qfq	47,917,440	177,249,833	-1.08%
2025-09-03	3.82	3.89	3.69	3.71	3.71	qfq	61,773,350	233,714,491	-2.88%
2025-09-02	3.83	3.87	3.76	3.82	3.82	qfq	59,521,950	226,940,677	-0.26%
2025-09-01	3.79	3.87	3.77	3.83	3.83	qfq	50,899,150	195,084,031	1.32%
2025-08-29	3.82	3.85	3.77	3.78	3.78	qfq	44,992,850	170,981,331	-1.82%
2025-08-28	3.84	3.90	3.70	3.85	3.85	qfq	87,098,700	331,302,290	-0.52%
2025-08-27	4.02	4.02	3.86	3.87	3.87	qfq	117,972,000	464,952,019	-4.44%
2025-08-26	4.04	4.09	3.94	4.05	4.05	qfq	119,218,850	479,791,671	0.25%
2025-08-25	3.95	4.08	3.93	4.04	4.04	qfq	129,122,179	518,826,570	2.28%
2025-08-22	3.89	4.02	3.88	3.95	3.95	qfq	98,633,960	388,952,686	0.77%
2025-08-21	3.91	3.98	3.89	3.92	3.92	qfq	87,568,278	343,944,833	0.26%
2025-08-20	3.87	3.91	3.82	3.91	3.91	qfq	63,064,850	243,807,452	0.26%
2025-08-19	3.89	3.93	3.84	3.90	3.90	qfq	70,603,450	274,259,428	0.26%
2025-08-18	3.78	3.91	3.75	3.89	3.89	qfq	83,348,850	322,084,867	2.91%
2025-08-15	3.72	3.79	3.71	3.78	3.78	qfq	45,114,100	169,386,975	1.34%
2025-08-14	3.88	3.88	3.73	3.73	3.73	qfq	81,041,550	308,262,551	-3.62%
2025-08-13	3.90	3.92	3.86	3.87	3.87	qfq	56,063,053	217,460,082	-0.51%
2025-08-12	3.96	3.96	3.88	3.89	3.89	qfq	61,459,100	239,712,568	-1.77%
2025-08-11	4.00	4.01	3.90	3.96	3.96	qfq	99,930,800	394,703,393	-0.50%
2025-08-08	3.83	4.05	3.79	3.98	3.98	qfq	182,184,053	717,164,386	4.19%
2025-08-07	3.84	3.85	3.79	3.82	3.82	qfq	64,970,647	247,828,518	-0.78%
2025-08-06	3.83	3.86	3.80	3.85	3.85	qfq	68,596,700	262,899,808	0.26%
2025-08-05	3.84	3.90	3.82	3.84	3.84	qfq	68,795,150	264,931,281	-0.52%
2025-08-04	3.91	3.92	3.82	3.86	3.86	qfq	78,117,130	300,905,029	-1.78%
2025-08-01	3.88	3.93	3.85	3.93	3.93	qfq	93,868,400	365,241,531	0.51%
2025-07-31	3.97	4.03	3.90	3.91	3.91	qfq	119,630,250	473,403,624	-1.01%
2025-07-30	4.00	4.09	3.91	3.95	3.95	qfq	146,037,650	581,215,158	-2.71%
2025-07-29	4.14	4.16	3.94	4.06	4.06	qfq	243,284,900	983,756,832	-0.73%
2025-07-28	4.21	4.34	4.07	4.09	4.09	qfq	291,611,703	1,213,109,094	-9.31%
2025-07-25	5.02	5.18	4.51	4.51	4.51	qfq	455,896,392	2,174,072,965	-9.98%
2025-07-24	4.57	5.01	4.30	5.01	5.01	qfq	425,929,506	2,051,269,523	10.11%
2025-07-23	5.07	5.07	4.40	4.55	4.55	qfq	313,867,282	1,489,277,044	-1.30%
2025-07-22	4.61	4.61	4.61	4.61	4.61	qfq	18,305,860	84,390,015	10.02%
2025-07-21	4.10	4.19	4.00	4.19	4.19	qfq	105,773,300	440,235,616	9.97%
2025-07-18	3.75	4.05	3.70	3.81	3.81	qfq	304,817,043	1,176,064,046	3.25%
2025-07-17	3.48	3.69	3.47	3.69	3.69	qfq	130,499,500	478,591,543	10.15%
2025-07-16	3.36	3.37	3.32	3.35	3.35	qfq	32,266,538	107,958,839	0.60%
2025-07-15	3.40	3.42	3.31	3.33	3.33	qfq	50,637,343	169,464,118	-2.63%
2025-07-14	3.49	3.50	3.41	3.42	3.42	qfq	51,516,929	177,110,743	-3.12%
2025-07-11	3.53	3.61	3.48	3.53	3.53	qfq	49,652,127	174,671,924	0.00%
2025-07-10	3.50	3.55	3.46	3.53	3.53	qfq	70,028,176	245,218,138	-0.28%
2025-07-09	3.60	3.65	3.51	3.54	3.54	qfq	86,257,243	307,891,870	-1.94%
2025-07-08	3.70	3.70	3.57	3.61	3.61	qfq	103,106,331	371,818,108	-2.43%
2025-07-07	3.52	3.75	3.43	3.70	3.70	qfq	144,757,825	525,967,507	5.41%
2025-07-04	3.49	3.71	3.45	3.51	3.51	qfq	121,118,176	431,417,032	-0.57%
2025-07-03	3.39	3.72	3.37	3.53	3.53	qfq	171,197,000	609,257,810	4.13%
2025-07-02	3.38	3.43	3.33	3.39	3.39	qfq	55,995,600	189,575,398	0.30%
2025-07-01	3.43	3.43	3.35	3.38	3.38	qfq	49,360,703	167,249,162	-1.17%
2025-06-30	3.43	3.44	3.38	3.42	3.42	qfq	56,606,415	193,143,369	0.59%
2025-06-27	3.43	3.46	3.38	3.40	3.40	qfq	81,426,440	277,949,522	-0.29%
2025-06-26	3.37	3.54	3.37	3.41	3.41	qfq	151,280,450	522,663,410	0.89%
2025-06-25	3.41	3.45	3.30	3.38	3.38	qfq	168,943,125	568,851,814	-0.88%
2025-06-24	3.11	3.41	3.11	3.41	3.41	qfq	151,286,951	505,190,803	10.00%
2025-06-23	3.08	3.10	3.04	3.10	3.10	qfq	19,647,100	60,396,906	0.32%
2025-06-20	3.11	3.12	3.07	3.09	3.09	qfq	20,493,281	63,380,283	-0.96%
2025-06-19	3.18	3.20	3.11	3.12	3.12	qfq	31,517,603	98,865,794	-1.89%
2025-06-18	3.15	3.22	3.12	3.18	3.18	qfq	35,453,750	112,366,443	0.32%
2025-06-17	3.16	3.23	3.13	3.17	3.17	qfq	40,698,100	129,244,679	0.96%
2025-06-16	3.13	3.17	3.12	3.14	3.14	qfq	22,417,652	70,332,736	0.00%
2025-06-13	3.16	3.16	3.11	3.14	3.14	qfq	25,961,400	81,333,899	-0.95%
2025-06-12	3.18	3.20	3.16	3.17	3.17	qfq	18,720,750	59,342,600	-0.63%
2025-06-11	3.17	3.22	3.15	3.19	3.19	qfq	19,066,200	60,774,421	0.31%
2025-06-10	3.25	3.25	3.12	3.18	3.18	qfq	41,905,217	133,068,849	-2.15%
2025-06-09	3.18	3.26	3.18	3.25	3.25	qfq	38,616,183	124,899,440	2.20%
2025-06-06	3.18	3.20	3.16	3.18	3.18	qfq	19,188,600	60,913,232	-0.31%
2025-06-05	3.20	3.21	3.17	3.19	3.19	qfq	25,999,517	82,884,766	0.00%
2025-06-04	3.19	3.21	3.18	3.19	3.19	qfq	21,024,100	67,082,483	0.31%
2025-06-03	3.18	3.24	3.14	3.18	3.18	qfq	31,305,417	99,681,400	-0.93%
2025-05-30	3.22	3.24	3.16	3.21	3.21	qfq	31,352,500	100,154,365	-0.93%
2025-05-29	3.12	3.26	3.12	3.24	3.24	qfq	52,414,478	168,545,424	3.51%
2025-05-28	3.17	3.18	3.12	3.13	3.13	qfq	23,457,200	73,594,562	-1.57%
2025-05-27	3.15	3.18	3.12	3.18	3.18	qfq	25,622,600	80,749,719	0.63%
2025-05-26	3.10	3.18	3.06	3.16	3.16	qfq	26,232,900	82,479,433	1.61%
2025-05-23	3.20	3.22	3.11	3.11	3.11	qfq	45,320,112	143,277,417	-3.42%
2025-05-22	3.32	3.33	3.22	3.22	3.22	qfq	51,405,000	167,572,390	-2.72%
2025-05-21	3.35	3.41	3.31	3.31	3.31	qfq	70,705,300	236,346,814	-1.78%
2025-05-20	3.31	3.50	3.24	3.37	3.37	qfq	124,767,876	420,285,029	1.81%
2025-05-19	3.36	3.38	3.23	3.31	3.31	qfq	138,852,317	457,269,250	-3.78%
2025-05-16	3.29	3.51	3.27	3.44	3.44	qfq	206,470,647	715,558,085	7.84%
2025-05-15	3.30	3.30	3.19	3.19	3.19	qfq	30,556,300	98,361,471	-3.04%
2025-05-14	3.22	3.33	3.21	3.29	3.29	qfq	52,177,200	171,246,327	1.54%
2025-05-13	3.31	3.32	3.23	3.24	3.24	qfq	29,521,700	96,313,564	-0.92%
2025-05-12	3.26	3.28	3.23	3.27	3.27	qfq	28,549,250	93,143,694	0.31%
2025-05-09	3.34	3.36	3.24	3.26	3.26	qfq	39,679,000	129,859,386	-2.10%
2025-05-08	3.21	3.35	3.20	3.33	3.33	qfq	59,262,182	195,445,576	3.10%
2025-05-07	3.23	3.30	3.19	3.23	3.23	qfq	56,680,150	183,141,221	1.25%
2025-05-06	3.08	3.19	3.06	3.19	3.19	qfq	51,146,795	161,246,860	4.93%
2025-04-30	3.00	3.08	2.99	3.04	3.04	qfq	26,950,100	82,169,378	1.00%
2025-04-29	3.00	3.06	2.97	3.01	3.01	qfq	22,196,156	67,150,982	0.67%
2025-04-28	3.07	3.09	2.98	2.99	2.99	qfq	34,274,200	103,217,269	-3.55%
2025-04-25	3.09	3.17	3.03	3.10	3.10	qfq	47,411,576	146,293,224	-0.96%
2025-04-24	3.26	3.27	3.10	3.13	3.13	qfq	88,823,233	281,282,397	-6.57%
2025-04-23	3.16	3.47	3.15	3.35	3.35	qfq	89,205,483	292,768,104	6.35%
2025-04-22	3.20	3.27	3.14	3.15	3.15	qfq	29,136,850	92,762,500	-1.25%
2025-04-21	3.13	3.20	3.10	3.19	3.19	qfq	32,253,450	102,170,384	1.27%
2025-04-18	3.12	3.28	3.08	3.15	3.15	qfq	47,109,600	149,026,203	1.29%
2025-04-17	3.10	3.17	3.07	3.11	3.11	qfq	21,441,700	67,223,797	-0.32%
2025-04-16	3.18	3.21	3.07	3.12	3.12	qfq	27,417,600	86,117,070	-2.19%
2025-04-15	3.21	3.23	3.18	3.19	3.19	qfq	27,200,706	86,975,369	-1.54%
2025-04-14	3.20	3.28	3.17	3.24	3.24	qfq	40,361,356	130,848,745	3.51%
2025-04-11	3.13	3.20	3.10	3.13	3.13	qfq	34,571,050	108,749,586	0.64%
2025-04-10	3.08	3.16	3.06	3.11	3.11	qfq	49,585,950	154,859,087	2.64%
2025-04-09	2.87	3.07	2.60	3.03	3.03	qfq	68,286,499	196,923,427	4.84%
2025-04-08	2.81	3.00	2.81	2.89	2.89	qfq	63,326,652	182,152,312	-5.56%
2025-04-07	3.24	3.25	3.06	3.06	3.06	qfq	29,479,739	91,097,950	-10.00%
2025-04-03	3.36	3.44	3.33	3.40	3.40	qfq	27,849,450	94,795,202	0.29%
2025-04-02	3.37	3.44	3.36	3.39	3.39	qfq	20,695,600	70,358,671	0.00%
2025-04-01	3.40	3.45	3.39	3.39	3.39	qfq	24,001,000	81,962,734	-0.29%
2025-03-31	3.43	3.54	3.36	3.40	3.40	qfq	37,499,800	128,505,556	-1.73%
2025-03-28	3.51	3.53	3.45	3.46	3.46	qfq	26,429,769	91,823,764	-1.98%
2025-03-27	3.55	3.56	3.49	3.53	3.53	qfq	22,048,694	77,842,814	-1.12%
2025-03-26	3.53	3.59	3.51	3.57	3.57	qfq	23,819,503	84,868,582	0.56%
2025-03-25	3.62	3.63	3.53	3.55	3.55	qfq	25,766,600	91,833,088	-1.11%
2025-03-24	3.68	3.70	3.48	3.59	3.59	qfq	50,949,453	181,265,792	-2.45%
2025-03-21	3.76	3.77	3.65	3.68	3.68	qfq	39,643,626	146,652,293	-2.13%
2025-03-20	3.76	3.82	3.73	3.76	3.76	qfq	33,416,600	126,162,854	-0.27%
2025-03-19	3.86	3.86	3.77	3.77	3.77	qfq	50,881,350	193,261,201	-2.84%
2025-03-18	3.93	3.95	3.86	3.88	3.88	qfq	35,906,608	139,344,563	-1.02%
2025-03-17	3.91	4.01	3.89	3.92	3.92	qfq	40,775,648	160,923,992	0.26%
2025-03-14	3.86	3.93	3.83	3.91	3.91	qfq	38,086,302	148,021,329	1.03%
2025-03-13	3.98	3.99	3.82	3.87	3.87	qfq	59,238,735	229,852,058	-3.25%
2025-03-12	3.98	4.07	3.98	4.00	4.00	qfq	47,221,350	190,127,562	0.50%
2025-03-11	3.95	4.02	3.92	3.98	3.98	qfq	36,359,400	144,047,973	-0.50%
2025-03-10	4.01	4.04	3.96	4.00	4.00	qfq	41,922,750	167,181,207	-1.23%
2025-03-07	4.09	4.20	4.01	4.05	4.05	qfq	90,575,353	372,472,584	-0.98%
2025-03-06	4.00	4.14	4.00	4.09	4.09	qfq	89,426,730	365,623,919	2.51%
2025-03-05	3.96	4.01	3.92	3.99	3.99	qfq	45,079,800	178,477,907	0.76%
2025-03-04	3.97	3.99	3.92	3.96	3.96	qfq	51,713,000	204,113,543	-2.22%
2025-03-03	3.94	4.13	3.86	4.05	4.05	qfq	74,488,922	298,524,666	1.50%
2025-02-28	4.12	4.13	3.98	3.99	3.99	qfq	60,998,200	246,192,766	-3.16%
2025-02-27	4.18	4.26	4.07	4.12	4.12	qfq	69,589,700	288,663,715	-1.67%
2025-02-26	4.18	4.24	4.14	4.19	4.19	qfq	88,904,247	370,908,289	-0.48%
2025-02-25	4.12	4.35	4.07	4.21	4.21	qfq	120,914,623	513,791,447	0.00%
2025-02-24	4.15	4.38	4.13	4.21	4.21	qfq	136,162,324	578,275,452	2.43%
2025-02-21	4.04	4.18	3.98	4.11	4.11	qfq	100,681,094	410,337,769	0.74%
2025-02-20	4.13	4.17	4.05	4.08	4.08	qfq	68,392,850	279,926,472	-1.45%
2025-02-19	4.03	4.17	4.01	4.14	4.14	qfq	78,140,371	321,344,284	0.98%
2025-02-18	4.40	4.41	4.08	4.10	4.10	qfq	149,981,326	631,546,148	-8.07%
2025-02-17	4.39	4.59	4.25	4.46	4.46	qfq	204,259,100	903,369,464	1.36%
2025-02-14	4.03	4.63	3.97	4.40	4.40	qfq	235,475,936	991,659,919	4.51%
2025-02-13	4.26	4.49	4.17	4.21	4.21	qfq	178,257,248	763,301,636	0.24%
2025-02-12	4.04	4.30	3.98	4.20	4.20	qfq	172,274,880	721,053,956	3.45%
2025-02-11	4.30	4.32	4.03	4.06	4.06	qfq	253,293,019	1,059,640,823	-0.98%
2025-02-10	3.97	4.10	3.83	4.10	4.10	qfq	167,669,618	667,613,221	9.92%
2025-02-07	3.43	3.73	3.41	3.73	3.73	qfq	102,526,990	368,130,018	10.03%
2025-02-06	3.34	3.39	3.26	3.39	3.39	qfq	61,352,503	205,586,560	2.73%
2025-02-05	3.28	3.36	3.26	3.30	3.30	qfq	55,687,800	184,867,072	2.48%
2025-01-27	3.33	3.37	3.22	3.22	3.22	qfq	34,008,200	111,101,992	-2.42%
2025-01-24	3.25	3.32	3.22	3.30	3.30	qfq	45,442,290	148,926,944	0.61%
2025-01-23	3.38	3.49	3.27	3.28	3.28	qfq	77,822,890	263,733,038	-1.20%
2025-01-22	3.47	3.48	3.30	3.32	3.32	qfq	55,572,200	185,532,645	-3.77%
2025-01-21	3.49	3.62	3.41	3.45	3.45	qfq	95,394,400	330,456,470	-6.25%
2025-01-20	3.72	3.76	3.64	3.68	3.68	qfq	39,695,900	146,795,158	-0.27%
2025-01-17	3.70	3.72	3.64	3.69	3.69	qfq	37,143,300	136,670,848	-0.81%
2025-01-16	3.71	3.82	3.66	3.72	3.72	qfq	60,950,825	228,140,834	0.81%
2025-01-15	3.71	3.78	3.61	3.69	3.69	qfq	75,071,371	277,521,702	0.00%
2025-01-14	3.51	3.70	3.50	3.69	3.69	qfq	63,393,823	229,763,517	6.03%
2025-01-13	3.41	3.52	3.32	3.48	3.48	qfq	41,966,400	144,335,310	-0.29%
2025-01-10	3.66	3.70	3.49	3.49	3.49	qfq	53,300,400	191,463,251	-4.90%
2025-01-09	3.59	3.72	3.56	3.67	3.67	qfq	71,997,823	264,065,788	1.38%
2025-01-08	3.68	3.80	3.46	3.62	3.62	qfq	99,787,853	360,545,214	0.56%
2025-01-07	3.41	3.60	3.41	3.60	3.60	qfq	67,485,823	237,318,188	5.26%
2025-01-06	3.47	3.52	3.36	3.42	3.42	qfq	62,174,454	213,839,982	-2.29%
2025-01-03	3.80	3.84	3.50	3.50	3.50	qfq	84,059,389	303,086,052	-7.89%
2025-01-02	3.87	3.99	3.76	3.80	3.80	qfq	69,277,553	268,644,498	-3.06%
2024-12-31	4.06	4.09	3.91	3.92	3.92	qfq	67,515,831	268,817,139	-3.69%
2024-12-30	4.15	4.19	4.03	4.07	4.07	qfq	59,310,150	241,699,631	-1.69%
2024-12-27	4.12	4.29	4.12	4.14	4.14	qfq	74,932,742	315,099,615	-0.72%
2024-12-26	4.33	4.33	4.15	4.17	4.17	qfq	91,874,150	387,005,456	-4.58%
2024-12-25	4.24	4.47	4.03	4.37	4.37	qfq	135,705,295	574,372,099	2.10%
2024-12-24	4.29	4.38	4.24	4.28	4.28	qfq	63,654,974	273,696,767	-0.47%
2024-12-23	4.60	4.60	4.28	4.30	4.30	qfq	92,455,856	406,540,956	-6.93%
2024-12-20	4.62	4.74	4.56	4.62	4.62	qfq	68,450,400	318,212,956	0.00%
2024-12-19	4.65	4.72	4.51	4.62	4.62	qfq	71,476,218	329,472,894	-1.07%
2024-12-18	4.59	4.84	4.58	4.67	4.67	qfq	78,992,436	371,064,920	1.30%
2024-12-17	5.01	5.02	4.60	4.61	4.61	qfq	112,396,103	535,793,443	-8.71%
2024-12-16	4.90	5.15	4.84	5.05	5.05	qfq	110,743,481	556,372,264	2.23%
2024-12-13	5.10	5.14	4.92	4.94	4.94	qfq	115,167,150	579,480,715	-4.26%
2024-12-12	5.23	5.28	5.07	5.16	5.16	qfq	141,155,524	728,133,474	-2.64%
2024-12-11	5.20	5.46	5.14	5.30	5.30	qfq	156,933,621	824,613,309	-0.38%
2024-12-10	5.61	5.65	5.20	5.32	5.32	qfq	237,780,724	1,296,603,640	-0.56%
2024-12-09	5.14	5.60	4.91	5.35	5.35	qfq	260,682,705	1,347,985,390	3.08%
2024-12-06	5.31	5.39	5.11	5.19	5.19	qfq	209,896,820	1,096,088,619	-3.71%
2024-12-05	5.11	5.50	5.05	5.39	5.39	qfq	238,806,496	1,271,698,805	1.89%
2024-12-04	5.64	5.90	5.01	5.29	5.29	qfq	412,146,450	2,279,447,006	-1.31%
2024-12-03	4.91	5.36	4.79	5.36	5.36	qfq	255,305,631	1,316,924,514	10.06%
2024-12-02	4.62	4.94	4.62	4.87	4.87	qfq	243,029,268	1,164,982,676	6.80%
2024-11-29	4.56	4.76	4.36	4.56	4.56	qfq	222,643,477	1,006,820,694	-1.30%
2024-11-28	4.69	4.89	4.60	4.62	4.62	qfq	306,841,994	1,453,363,167	0.22%
2024-11-27	4.14	4.61	4.02	4.61	4.61	qfq	300,089,396	1,339,369,866	10.02%
2024-11-26	4.42	4.61	4.16	4.19	4.19	qfq	142,074,197	624,104,257	-7.30%
2024-11-25	4.59	4.87	4.35	4.52	4.52	qfq	187,696,150	849,953,287	-5.24%
2024-11-22	4.69	5.22	4.40	4.77	4.77	qfq	287,326,382	1,345,783,900	-2.25%
2024-11-21	4.78	5.19	4.70	4.88	4.88	qfq	354,312,210	1,756,190,780	3.39%
2024-11-20	4.25	4.72	4.11	4.72	4.72	qfq	288,287,685	1,279,725,884	10.02%
2024-11-19	3.98	4.38	3.87	4.29	4.29	qfq	249,555,245	1,028,448,864	6.98%
2024-11-18	4.10	4.26	3.80	4.01	4.01	qfq	256,075,664	1,017,994,639	-3.61%
2024-11-15	4.40	4.53	4.15	4.16	4.16	qfq	270,761,118	1,154,849,228	-9.76%
2024-11-14	4.65	4.86	4.61	4.61	4.61	qfq	247,828,143	1,158,035,126	-9.96%
2024-11-13	4.51	5.37	4.51	5.12	5.12	qfq	394,570,157	1,930,584,323	2.20%
2024-11-12	5.01	5.01	5.01	5.01	5.01	qfq	19,296,400	96,674,964	-10.05%
2024-11-11	5.57	5.57	5.57	5.57	5.57	qfq	31,186,300	173,707,691	-10.02%
2024-11-08	6.15	7.33	6.15	6.19	6.19	qfq	502,207,393	3,307,865,581	-9.24%
2024-11-07	6.82	6.82	5.76	6.82	6.82	qfq	475,429,956	3,152,712,966	10.00%
2024-11-06	6.20	6.20	6.20	6.20	6.20	qfq	52,338,493	324,498,657	9.93%
2024-11-05	5.46	5.64	4.70	5.64	5.64	qfq	330,620,491	1,822,793,635	9.94%
2024-11-04	4.72	5.13	4.19	5.13	5.13	qfq	418,863,938	1,969,050,433	10.09%
2024-11-01	4.66	4.66	4.29	4.66	4.66	qfq	456,328,707	2,099,487,227	9.91%
2024-10-31	4.24	4.24	4.24	4.24	4.24	qfq	24,166,240	102,464,858	10.13%
2024-10-30	3.85	3.85	3.50	3.85	3.85	qfq	222,666,623	846,973,355	10.00%
2024-10-29	3.50	3.50	3.50	3.50	3.50	qfq	14,909,848	52,184,468	10.06%
2024-10-28	3.17	3.18	3.03	3.18	3.18	qfq	79,216,302	250,587,576	10.03%
2024-10-25	2.68	2.89	2.65	2.89	2.89	qfq	173,277,333	493,034,658	9.89%
2024-10-24	2.32	2.63	2.32	2.63	2.63	qfq	215,480,129	540,597,218	10.04%
2024-10-23	2.77	2.77	2.39	2.39	2.39	qfq	336,566,973	880,036,958	-5.16%
2024-10-22	2.52	2.52	2.41	2.52	2.52	qfq	76,948,509	192,741,887	10.04%
2024-10-21	2.23	2.29	2.15	2.29	2.29	qfq	189,314,089	427,155,514	10.10%
2024-10-18	1.86	2.08	1.86	2.08	2.08	qfq	106,420,577	214,235,308	10.05%
2024-10-17	2.01	2.08	1.88	1.89	1.89	qfq	131,361,065	260,140,532	-3.57%
2024-10-16	1.82	1.96	1.82	1.96	1.96	qfq	78,695,238	151,927,985	10.11%
2024-10-15	1.81	1.85	1.78	1.78	1.78	qfq	41,645,677	75,485,585	-2.20%
2024-10-14	1.77	1.84	1.76	1.82	1.82	qfq	47,382,881	85,312,709	5.20%
2024-10-11	1.78	1.83	1.70	1.73	1.73	qfq	42,708,853	75,188,266	-4.95%
2024-10-10	1.84	1.89	1.72	1.82	1.82	qfq	65,026,078	117,780,267	-1.62%
2024-10-09	1.94	1.96	1.85	1.85	1.85	qfq	85,233,847	160,831,465	-10.19%
2024-10-08	2.11	2.11	1.85	2.06	2.06	qfq	145,783,427	295,425,657	7.29%
2024-09-30	1.82	1.94	1.78	1.92	1.92	qfq	93,314,130	174,479,970	9.09%
2024-09-27	1.73	1.78	1.70	1.76	1.76	qfq	56,400,926	98,082,014	4.14%
2024-09-26	1.62	1.69	1.61	1.69	1.69	qfq	45,847,450	76,082,144	4.32%
2024-09-25	1.60	1.67	1.58	1.62	1.62	qfq	48,050,536	78,385,318	2.53%
2024-09-24	1.53	1.58	1.52	1.58	1.58	qfq	35,825,171	55,920,435	3.95%
2024-09-23	1.51	1.53	1.48	1.52	1.52	qfq	19,864,303	29,967,640	0.00%
2024-09-20	1.52	1.54	1.50	1.52	1.52	qfq	24,435,600	37,104,637	0.00%
2024-09-19	1.46	1.54	1.45	1.52	1.52	qfq	34,712,507	52,266,085	3.40%
2024-09-18	1.50	1.50	1.43	1.47	1.47	qfq	22,485,300	32,881,978	-2.65%
2024-09-13	1.47	1.53	1.45	1.51	1.51	qfq	34,431,434	51,756,278	3.42%
2024-09-12	1.45	1.50	1.45	1.46	1.46	qfq	11,716,960	17,192,457	0.69%
2024-09-11	1.44	1.46	1.43	1.45	1.45	qfq	10,888,600	15,791,724	0.00%
2024-09-10	1.45	1.47	1.43	1.45	1.45	qfq	13,928,300	20,137,791	0.00%
2024-09-09	1.43	1.47	1.42	1.45	1.45	qfq	17,476,860	25,223,531	0.69%
2024-09-06	1.43	1.50	1.42	1.44	1.44	qfq	27,215,300	39,785,429	1.41%
2024-09-05	1.42	1.43	1.41	1.42	1.42	qfq	5,798,350	8,239,424	0.71%
2024-09-04	1.42	1.43	1.41	1.41	1.41	qfq	6,862,850	9,731,356	-1.40%
2024-09-03	1.43	1.45	1.42	1.43	1.43	qfq	7,216,100	10,336,719	0.00%
2024-09-02	1.45	1.48	1.43	1.43	1.43	qfq	9,995,400	14,510,600	-1.38%
2024-08-30	1.42	1.47	1.40	1.45	1.45	qfq	17,329,445	25,070,264	2.84%
2024-08-29	1.39	1.43	1.39	1.41	1.41	qfq	9,811,800	13,861,471	0.71%
2024-08-28	1.39	1.42	1.37	1.40	1.40	qfq	8,681,400	12,134,467	0.72%
2024-08-27	1.43	1.44	1.39	1.39	1.39	qfq	7,108,950	10,007,094	-2.11%
2024-08-26	1.40	1.45	1.39	1.42	1.42	qfq	9,675,550	13,791,328	0.71%
2024-08-23	1.39	1.41	1.37	1.41	1.41	qfq	12,018,100	16,679,534	0.71%
2024-08-22	1.43	1.45	1.39	1.40	1.40	qfq	13,276,526	18,713,590	-2.10%
2024-08-21	1.43	1.46	1.42	1.43	1.43	qfq	10,950,682	15,735,506	-0.69%
2024-08-20	1.46	1.48	1.43	1.44	1.44	qfq	14,466,806	21,016,046	-2.70%
2024-08-19	1.49	1.50	1.45	1.48	1.48	qfq	15,929,271	23,560,772	-0.67%
2024-08-16	1.56	1.57	1.48	1.49	1.49	qfq	24,536,417	37,123,400	-4.49%
2024-08-15	1.50	1.57	1.49	1.56	1.56	qfq	29,532,206	45,464,346	3.31%
2024-08-14	1.48	1.53	1.48	1.51	1.51	qfq	18,158,700	27,482,296	1.34%
2024-08-13	1.45	1.49	1.45	1.49	1.49	qfq	15,639,550	23,040,782	1.36%
2024-08-12	1.50	1.51	1.47	1.47	1.47	qfq	17,537,500	26,088,946	-2.65%
2024-08-09	1.52	1.56	1.50	1.51	1.51	qfq	21,011,900	32,122,690	-0.66%
2024-08-08	1.51	1.53	1.48	1.52	1.52	qfq	17,641,765	26,520,777	0.00%
2024-08-07	1.53	1.54	1.51	1.52	1.52	qfq	18,846,200	28,702,261	0.00%
2024-08-06	1.51	1.54	1.49	1.52	1.52	qfq	25,703,512	38,873,945	1.33%
2024-08-05	1.56	1.59	1.50	1.50	1.50	qfq	44,687,000	69,143,892	-4.46%
2024-08-02	1.52	1.62	1.51	1.57	1.57	qfq	49,143,130	76,945,352	1.95%
2024-08-01	1.57	1.58	1.54	1.54	1.54	qfq	57,297,299	89,306,710	-4.35%
2024-07-31	1.47	1.62	1.43	1.61	1.61	qfq	94,079,282	146,742,865	9.52%
2024-07-30	1.57	1.58	1.45	1.47	1.47	qfq	48,748,456	73,056,977	2.08%
2024-07-29	1.41	1.44	1.38	1.44	1.44	qfq	17,970,850	25,498,016	2.13%
2024-07-26	1.37	1.43	1.36	1.41	1.41	qfq	12,752,556	17,762,261	2.92%
2024-07-25	1.36	1.39	1.34	1.37	1.37	qfq	10,333,100	14,104,911	0.74%
2024-07-24	1.39	1.42	1.35	1.36	1.36	qfq	11,943,082	16,427,955	-1.45%
2024-07-23	1.41	1.44	1.38	1.38	1.38	qfq	13,502,850	19,059,420	-2.13%
2024-07-22	1.40	1.43	1.37	1.41	1.41	qfq	14,317,500	20,040,059	2.17%
2024-07-19	1.38	1.39	1.34	1.38	1.38	qfq	11,146,975	15,247,627	0.00%
2024-07-18	1.37	1.38	1.34	1.38	1.38	qfq	11,400,765	15,481,153	0.00%
2024-07-17	1.40	1.41	1.37	1.38	1.38	qfq	12,270,478	16,962,350	-2.13%
2024-07-16	1.41	1.41	1.38	1.41	1.41	qfq	9,479,600	13,247,662	0.00%
2024-07-15	1.46	1.46	1.41	1.41	1.41	qfq	12,613,900	17,945,518	-3.42%
2024-07-12	1.47	1.49	1.44	1.46	1.46	qfq	18,103,050	26,536,239	-0.68%
2024-07-11	1.38	1.49	1.37	1.47	1.47	qfq	38,797,980	55,789,679	8.09%
2024-07-10	1.41	1.43	1.32	1.36	1.36	qfq	34,058,025	46,432,649	-6.85%
2024-07-09	1.45	1.47	1.41	1.46	1.46	qfq	21,244,150	30,583,159	0.00%
2024-07-08	1.54	1.55	1.45	1.46	1.46	qfq	21,249,357	31,499,555	-3.31%
2024-07-05	1.46	1.51	1.42	1.51	1.51	qfq	24,253,100	35,757,590	3.42%
2024-07-04	1.52	1.55	1.45	1.46	1.46	qfq	22,159,571	32,921,628	-4.58%
2024-07-03	1.53	1.59	1.52	1.53	1.53	qfq	29,640,460	46,042,064	0.66%
2024-07-02	1.50	1.57	1.48	1.52	1.52	qfq	42,962,800	65,690,622	0.66%
2024-07-01	1.46	1.53	1.40	1.51	1.51	qfq	68,922,846	100,104,793	-3.21%
2024-06-28	1.69	1.70	1.56	1.56	1.56	qfq	21,009,400	33,398,944	-9.83%
2024-06-27	1.77	1.78	1.73	1.73	1.73	qfq	11,343,272	19,908,732	-3.35%
2024-06-26	1.78	1.80	1.74	1.79	1.79	qfq	13,006,528	22,996,196	0.56%
2024-06-25	1.80	1.82	1.76	1.78	1.78	qfq	11,249,300	20,112,194	-1.11%
2024-06-24	1.85	1.86	1.78	1.80	1.80	qfq	15,186,300	27,394,965	-3.23%
2024-06-21	1.86	1.88	1.82	1.86	1.86	qfq	8,280,550	15,367,391	-0.53%
2024-06-20	1.94	1.96	1.86	1.87	1.87	qfq	15,769,100	29,836,845	-3.11%
2024-06-19	1.92	1.97	1.90	1.93	1.93	qfq	13,230,800	25,694,051	1.05%
2024-06-18	1.89	1.92	1.88	1.91	1.91	qfq	8,648,300	16,463,967	0.53%
2024-06-17	1.92	1.94	1.87	1.90	1.90	qfq	16,525,750	31,383,180	-2.06%
2024-06-14	2.01	2.02	1.93	1.94	1.94	qfq	25,880,500	51,092,340	3.19%
2024-06-13	1.91	1.92	1.87	1.88	1.88	qfq	6,384,200	12,049,030	-1.57%
2024-06-12	1.90	1.93	1.90	1.91	1.91	qfq	6,516,850	12,455,582	0.00%
2024-06-11	1.88	1.93	1.86	1.91	1.91	qfq	8,921,523	16,857,551	0.53%
2024-06-07	1.86	1.90	1.86	1.90	1.90	qfq	8,353,350	15,729,821	2.15%
2024-06-06	1.94	1.95	1.84	1.86	1.86	qfq	20,365,400	38,256,809	-4.12%
2024-06-05	2.00	2.00	1.93	1.94	1.94	qfq	9,285,700	18,160,345	-2.51%
2024-06-04	1.95	1.99	1.92	1.99	1.99	qfq	12,758,510	24,966,242	1.53%
2024-06-03	2.03	2.03	1.94	1.96	1.96	qfq	19,561,110	38,723,763	-3.45%
2024-05-31	2.01	2.04	2.01	2.03	2.03	qfq	10,023,356	20,304,944	0.50%
2024-05-30	2.05	2.06	2.01	2.02	2.02	qfq	15,153,700	30,761,680	-1.94%
2024-05-29	2.08	2.09	2.05	2.06	2.06	qfq	12,234,300	25,276,720	-0.96%
2024-05-28	2.06	2.09	2.05	2.08	2.08	qfq	13,908,400	28,789,334	0.97%
2024-05-27	2.04	2.07	2.04	2.06	2.06	qfq	12,909,936	26,485,172	0.98%
2024-05-24	2.09	2.10	2.03	2.04	2.04	qfq	27,080,000	55,872,112	-2.86%
2024-05-23	2.14	2.16	2.09	2.10	2.10	qfq	30,238,500	63,837,061	-1.87%
2024-05-22	2.11	2.17	2.10	2.14	2.14	qfq	29,513,800	63,071,400	0.94%
2024-05-21	2.16	2.23	2.12	2.12	2.12	qfq	50,252,100	108,597,320	-1.40%
2024-05-20	2.26	2.27	2.15	2.15	2.15	qfq	102,411,549	224,199,459	-4.87%
2024-05-17	2.32	2.35	2.25	2.26	2.26	qfq	146,950,335	341,276,594	5.61%
2024-05-16	2.11	2.16	2.10	2.14	2.14	qfq	22,303,593	47,627,028	1.42%
2024-05-15	2.11	2.13	2.09	2.11	2.11	qfq	11,722,992	24,712,863	0.00%
2024-05-14	2.12	2.14	2.10	2.11	2.11	qfq	13,636,607	28,860,355	-0.94%
2024-05-13	2.17	2.17	2.13	2.13	2.13	qfq	17,613,200	37,759,266	-0.47%
2024-05-10	2.12	2.14	2.08	2.14	2.14	qfq	22,649,300	47,810,034	0.94%
2024-05-09	2.11	2.13	2.10	2.12	2.12	qfq	15,512,800	32,917,342	0.47%
2024-05-08	2.15	2.16	2.10	2.11	2.11	qfq	27,147,006	57,625,968	-3.21%
2024-05-07	2.11	2.19	2.07	2.18	2.18	qfq	47,477,746	101,245,230	3.32%
2024-05-06	2.13	2.15	2.10	2.11	2.11	qfq	26,071,751	55,103,768	0.48%
2024-04-30	2.19	2.20	2.09	2.10	2.10	qfq	45,745,968	97,461,633	-4.55%
2024-04-29	2.13	2.21	2.11	2.20	2.20	qfq	51,835,550	112,594,773	1.85%
2024-04-26	2.18	2.24	2.15	2.16	2.16	qfq	51,385,630	112,464,349	-0.92%
2024-04-25	2.23	2.28	2.17	2.18	2.18	qfq	51,632,400	114,289,689	-3.11%
2024-04-24	2.10	2.28	2.09	2.25	2.25	qfq	72,697,237	160,116,992	6.13%
2024-04-23	2.10	2.15	2.09	2.12	2.12	qfq	35,894,600	76,191,507	-0.47%
2024-04-22	2.11	2.22	2.07	2.13	2.13	qfq	65,115,000	139,880,838	1.43%
2024-04-19	2.12	2.18	2.09	2.10	2.10	qfq	92,071,133	195,695,416	-4.11%
2024-04-18	2.00	2.19	2.00	2.19	2.19	qfq	126,373,294	272,995,494	10.05%
2024-04-17	1.86	1.99	1.86	1.99	1.99	qfq	28,067,700	54,759,020	8.15%
2024-04-16	1.91	1.93	1.83	1.84	1.84	qfq	27,165,066	50,769,914	-5.15%
2024-04-15	2.08	2.09	1.87	1.94	1.94	qfq	44,104,805	86,285,387	-6.73%
2024-04-12	2.11	2.14	2.07	2.08	2.08	qfq	21,020,406	44,092,591	-1.89%
2024-04-11	2.13	2.17	2.11	2.12	2.12	qfq	18,493,044	39,543,079	-1.85%
2024-04-10	2.22	2.24	2.12	2.16	2.16	qfq	37,637,848	81,653,061	-4.42%
2024-04-09	2.26	2.33	2.24	2.26	2.26	qfq	25,306,622	57,425,098	0.89%
2024-04-08	2.29	2.31	2.23	2.24	2.24	qfq	24,695,303	56,057,755	-2.18%
2024-04-03	2.29	2.31	2.24	2.29	2.29	qfq	31,878,531	72,535,442	-0.87%
2024-04-02	2.33	2.41	2.30	2.31	2.31	qfq	44,175,915	103,554,028	-2.12%
2024-04-01	2.35	2.45	2.34	2.36	2.36	qfq	40,672,800	96,672,398	1.29%
2024-03-29	2.30	2.38	2.26	2.33	2.33	qfq	43,836,350	101,554,411	1.75%
2024-03-28	2.20	2.39	2.20	2.29	2.29	qfq	46,627,784	106,491,219	5.05%
2024-03-27	2.27	2.27	2.18	2.18	2.18	qfq	35,994,000	79,662,736	-4.39%
2024-03-26	2.34	2.36	2.25	2.28	2.28	qfq	53,112,095	121,507,549	-3.39%
2024-03-25	2.50	2.59	2.36	2.36	2.36	qfq	71,671,944	177,222,534	-3.67%
2024-03-22	2.39	2.52	2.37	2.45	2.45	qfq	84,030,368	205,601,804	0.00%
2024-03-21	2.34	2.54	2.34	2.45	2.45	qfq	98,497,011	240,925,340	4.70%
2024-03-20	2.28	2.35	2.28	2.34	2.34	qfq	38,941,390	89,966,863	2.18%
2024-03-19	2.33	2.35	2.27	2.29	2.29	qfq	45,619,400	104,850,040	-2.14%
2024-03-18	2.22	2.42	2.22	2.34	2.34	qfq	79,593,273	185,617,894	5.88%
2024-03-15	2.22	2.23	2.17	2.21	2.21	qfq	26,482,680	58,264,873	-0.45%
2024-03-14	2.31	2.33	2.20	2.22	2.22	qfq	33,227,587	74,643,382	-2.20%
2024-03-13	2.31	2.32	2.25	2.27	2.27	qfq	41,341,800	94,266,610	-2.99%
2024-03-12	2.25	2.37	2.20	2.34	2.34	qfq	66,298,858	151,413,197	4.93%
2024-03-11	2.16	2.25	2.16	2.23	2.23	qfq	44,807,287	98,521,531	3.72%
2024-03-08	2.13	2.17	2.12	2.15	2.15	qfq	23,187,200	49,653,638	0.94%
2024-03-07	2.12	2.21	2.11	2.13	2.13	qfq	38,915,669	84,174,169	0.47%
2024-03-06	2.10	2.16	2.09	2.12	2.12	qfq	32,871,765	69,650,622	-0.93%
2024-03-05	2.10	2.27	2.07	2.14	2.14	qfq	56,236,919	121,908,855	1.90%
2024-03-04	2.14	2.17	2.08	2.10	2.10	qfq	24,102,818	50,811,052	-1.87%
2024-03-01	2.15	2.17	2.10	2.14	2.14	qfq	24,022,400	51,248,518	0.00%
2024-02-29	2.07	2.15	2.04	2.14	2.14	qfq	27,310,989	57,851,005	2.39%
2024-02-28	2.20	2.27	2.08	2.09	2.09	qfq	52,866,500	115,649,897	-5.00%
2024-02-27	2.14	2.21	2.13	2.20	2.20	qfq	39,342,083	85,610,616	0.46%
2024-02-26	2.17	2.22	2.13	2.19	2.19	qfq	34,810,300	75,841,345	0.92%
2024-02-23	2.12	2.17	2.11	2.17	2.17	qfq	29,097,837	62,304,521	1.88%
2024-02-22	2.07	2.20	2.07	2.13	2.13	qfq	28,146,800	59,980,551	2.90%
2024-02-21	2.02	2.14	2.01	2.07	2.07	qfq	35,391,350	74,155,239	2.48%
2024-02-20	2.01	2.03	1.97	2.02	2.02	qfq	18,220,300	36,468,823	0.00%
2024-02-19	1.96	2.05	1.96	2.02	2.02	qfq	25,963,016	52,209,011	3.59%
2024-02-08	1.85	1.96	1.79	1.95	1.95	qfq	30,593,004	57,451,376	6.56%
2024-02-07	1.87	1.93	1.81	1.83	1.83	qfq	25,791,400	48,367,399	-2.14%
2024-02-06	1.85	1.98	1.73	1.87	1.87	qfq	35,399,233	64,674,732	0.00%
2024-02-05	2.03	2.04	1.86	1.87	1.87	qfq	40,118,296	76,762,568	-7.88%
2024-02-02	2.17	2.20	1.96	2.03	2.03	qfq	57,501,160	119,107,431	-6.88%
2024-02-01	2.19	2.26	2.15	2.18	2.18	qfq	48,131,000	105,854,273	-6.44%
2024-01-31	2.51	2.54	2.33	2.33	2.33	qfq	101,312,878	245,444,160	-10.04%
2024-01-30	2.70	2.74	2.59	2.59	2.59	qfq	135,958,892	360,197,256	-6.83%
2024-01-29	2.62	2.89	2.60	2.78	2.78	qfq	179,159,593	510,544,308	5.70%
2024-01-26	2.62	2.67	2.60	2.63	2.63	qfq	26,615,739	70,194,475	0.38%
2024-01-25	2.57	2.63	2.54	2.62	2.62	qfq	30,202,861	78,323,004	2.34%
2024-01-24	2.52	2.56	2.49	2.56	2.56	qfq	17,152,183	43,424,562	1.59%
2024-01-23	2.49	2.52	2.47	2.52	2.52	qfq	10,041,910	25,120,591	0.80%
2024-01-22	2.57	2.58	2.48	2.50	2.50	qfq	25,418,010	64,339,174	-3.10%
2024-01-19	2.61	2.63	2.57	2.58	2.58	qfq	16,522,200	42,872,763	-1.15%
2024-01-18	2.59	2.63	2.55	2.61	2.61	qfq	23,912,898	61,658,974	0.00%
2024-01-17	2.64	2.69	2.61	2.61	2.61	qfq	24,008,600	63,773,799	-1.51%
2024-01-16	2.64	2.68	2.59	2.65	2.65	qfq	22,246,700	58,593,206	0.38%
2024-01-15	2.63	2.66	2.61	2.64	2.64	qfq	14,520,713	38,311,466	0.00%
2024-01-12	2.67	2.75	2.64	2.64	2.64	qfq	32,990,263	88,448,430	-1.86%
2024-01-11	2.58	2.78	2.57	2.69	2.69	qfq	51,123,535	136,733,977	4.26%
2024-01-10	2.58	2.60	2.54	2.58	2.58	qfq	17,865,700	45,960,205	0.00%
2024-01-09	2.60	2.62	2.57	2.58	2.58	qfq	17,284,108	44,815,460	-0.39%
2024-01-08	2.62	2.63	2.59	2.59	2.59	qfq	17,656,081	46,123,597	-1.15%
2024-01-05	2.67	2.68	2.61	2.62	2.62	qfq	25,000,743	66,100,522	-1.87%
2024-01-04	2.70	2.70	2.66	2.67	2.67	qfq	15,314,800	40,976,598	-1.11%
2024-01-03	2.70	2.70	2.66	2.70	2.70	qfq	22,560,957	60,591,493	-0.37%
2024-01-02	2.72	2.72	2.69	2.71	2.71	qfq	21,242,700	57,456,601	0.37%
2023-12-29	2.68	2.71	2.67	2.70	2.70	qfq	23,505,100	63,342,150	0.37%
2023-12-28	2.66	2.71	2.63	2.69	2.69	qfq	28,321,900	75,844,512	0.75%
2023-12-27	2.68	2.69	2.63	2.67	2.67	qfq	22,206,600	58,980,210	-0.74%
2023-12-26	2.71	2.71	2.67	2.69	2.69	qfq	18,501,700	49,745,873	-0.74%
2023-12-25	2.72	2.73	2.70	2.71	2.71	qfq	18,024,400	48,880,202	-0.73%
2023-12-22	2.78	2.79	2.70	2.73	2.73	qfq	34,577,700	94,666,243	-1.80%
2023-12-21	2.72	2.79	2.70	2.78	2.78	qfq	35,556,350	97,973,773	1.83%
2023-12-20	2.77	2.80	2.73	2.73	2.73	qfq	34,636,472	95,455,934	-1.44%
2023-12-19	2.81	2.82	2.74	2.77	2.77	qfq	36,829,500	101,781,342	-1.07%
2023-12-18	2.85	2.85	2.78	2.80	2.80	qfq	59,777,399	168,091,749	-2.44%
2023-12-15	2.91	2.93	2.86	2.87	2.87	qfq	53,399,300	153,560,518	-1.03%
2023-12-14	2.90	2.99	2.86	2.90	2.90	qfq	88,859,281	258,524,181	0.00%
2023-12-13	2.84	3.06	2.79	2.90	2.90	qfq	146,088,924	426,746,554	3.20%
2023-12-12	2.82	2.86	2.78	2.81	2.81	qfq	68,766,344	193,080,862	-0.71%
2023-12-11	2.75	2.88	2.75	2.83	2.83	qfq	119,218,156	336,900,021	2.91%
2023-12-08	2.81	2.91	2.75	2.75	2.75	qfq	181,830,608	511,271,945	-6.14%
2023-12-07	2.66	2.93	2.64	2.93	2.93	qfq	230,941,103	669,082,569	10.15%
2023-12-06	2.66	2.66	2.63	2.66	2.66	qfq	14,017,588	37,124,140	0.38%
2023-12-05	2.68	2.71	2.65	2.65	2.65	qfq	25,084,322	67,176,497	-1.49%
2023-12-04	2.63	2.74	2.62	2.69	2.69	qfq	35,084,280	94,071,441	2.67%
2023-12-01	2.60	2.63	2.59	2.62	2.62	qfq	12,048,400	31,520,422	0.77%
2023-11-30	2.61	2.64	2.58	2.60	2.60	qfq	13,572,900	35,295,773	-0.76%
2023-11-29	2.64	2.64	2.61	2.62	2.62	qfq	8,930,332	23,400,485	-0.76%
2023-11-28	2.62	2.64	2.61	2.64	2.64	qfq	9,895,590	25,994,981	0.76%
2023-11-27	2.65	2.65	2.61	2.62	2.62	qfq	13,729,957	36,068,319	-1.13%
2023-11-24	2.67	2.69	2.64	2.65	2.65	qfq	14,261,100	37,850,067	-0.75%
2023-11-23	2.66	2.68	2.63	2.67	2.67	qfq	19,364,500	51,433,658	0.38%
2023-11-22	2.68	2.69	2.66	2.66	2.66	qfq	16,062,400	42,917,435	-0.75%
2023-11-21	2.67	2.71	2.66	2.68	2.68	qfq	24,129,900	64,910,772	0.37%
2023-11-20	2.67	2.68	2.66	2.67	2.67	qfq	15,371,253	40,986,139	0.00%
2023-11-17	2.66	2.67	2.64	2.67	2.67	qfq	17,596,300	46,766,168	0.38%
2023-11-16	2.64	2.69	2.62	2.66	2.66	qfq	31,088,100	82,655,926	1.14%
2023-11-15	2.65	2.66	2.63	2.63	2.63	qfq	16,282,103	43,019,123	0.00%
2023-11-14	2.62	2.65	2.61	2.63	2.63	qfq	20,255,100	53,295,950	0.38%
2023-11-13	2.60	2.62	2.59	2.62	2.62	qfq	12,109,600	31,572,670	0.77%
2023-11-10	2.59	2.61	2.57	2.60	2.60	qfq	10,698,350	27,697,612	0.00%
2023-11-09	2.61	2.62	2.59	2.60	2.60	qfq	13,864,898	36,092,875	-0.38%
2023-11-08	2.62	2.63	2.60	2.61	2.61	qfq	13,582,200	35,520,087	-0.76%
2023-11-07	2.61	2.63	2.59	2.63	2.63	qfq	17,190,720	44,905,143	0.38%
2023-11-06	2.59	2.63	2.58	2.62	2.62	qfq	20,132,500	52,467,664	1.55%
2023-11-03	2.56	2.59	2.56	2.58	2.58	qfq	15,968,556	41,155,178	0.39%
2023-11-02	2.62	2.62	2.57	2.57	2.57	qfq	21,737,800	56,315,388	-1.53%
2023-11-01	2.63	2.64	2.61	2.61	2.61	qfq	16,606,400	43,470,009	-0.76%
2023-10-31	2.63	2.64	2.59	2.63	2.63	qfq	25,706,620	67,192,856	-0.38%
2023-10-30	2.62	2.65	2.61	2.64	2.64	qfq	33,245,938	87,535,311	0.00%
2023-10-27	2.67	2.68	2.62	2.64	2.64	qfq	53,422,700	140,931,653	-1.49%
2023-10-26	2.77	2.77	2.64	2.68	2.68	qfq	102,821,709	276,532,774	-3.60%
2023-10-25	2.61	2.78	2.59	2.78	2.78	qfq	114,541,644	314,090,590	9.88%
2023-10-24	2.49	2.54	2.49	2.53	2.53	qfq	9,826,241	24,784,753	1.61%
2023-10-23	2.53	2.55	2.49	2.49	2.49	qfq	11,914,141	29,821,873	-1.97%
2023-10-20	2.55	2.58	2.53	2.54	2.54	qfq	9,514,800	24,282,731	-0.78%
2023-10-19	2.65	2.65	2.55	2.56	2.56	qfq	22,610,300	58,380,423	-3.40%
2023-10-18	2.69	2.69	2.65	2.65	2.65	qfq	13,075,545	34,867,268	-1.49%
2023-10-17	2.69	2.71	2.67	2.69	2.69	qfq	10,333,150	27,739,716	0.00%
2023-10-16	2.70	2.72	2.69	2.69	2.69	qfq	22,777,900	61,478,222	-1.82%
2023-10-13	2.70	2.78	2.69	2.74	2.74	qfq	38,078,500	104,338,451	1.48%
2023-10-12	2.68	2.70	2.67	2.70	2.70	qfq	8,604,900	23,135,871	0.75%
2023-10-11	2.68	2.69	2.67	2.68	2.68	qfq	6,570,800	17,610,651	0.00%
2023-10-10	2.69	2.71	2.68	2.68	2.68	qfq	7,195,900	19,376,388	-0.37%
2023-10-09	2.70	2.72	2.68	2.69	2.69	qfq	11,347,700	30,633,891	-0.37%
2023-09-28	2.69	2.71	2.68	2.70	2.70	qfq	9,107,303	24,545,013	0.75%
2023-09-27	2.67	2.70	2.66	2.68	2.68	qfq	12,705,260	34,061,989	0.75%
2023-09-26	2.66	2.68	2.66	2.66	2.66	qfq	5,313,303	14,177,218	0.00%
2023-09-25	2.69	2.69	2.66	2.66	2.66	qfq	6,687,700	17,866,149	-1.12%
2023-09-22	2.67	2.69	2.65	2.69	2.69	qfq	10,879,853	29,088,651	0.75%
2023-09-21	2.67	2.69	2.66	2.67	2.67	qfq	9,873,200	26,387,507	0.00%
2023-09-20	2.69	2.69	2.67	2.67	2.67	qfq	9,293,200	24,909,636	-0.74%
2023-09-19	2.70	2.70	2.68	2.69	2.69	qfq	7,318,900	19,700,574	-0.37%
2023-09-18	2.70	2.71	2.68	2.70	2.70	qfq	8,126,500	21,931,566	-0.37%
2023-09-15	2.71	2.71	2.68	2.71	2.71	qfq	11,098,900	29,939,032	0.37%
2023-09-14	2.72	2.72	2.69	2.70	2.70	qfq	13,722,200	37,090,740	-0.74%
2023-09-13	2.71	2.74	2.69	2.72	2.72	qfq	18,772,455	50,971,224	0.37%
2023-09-12	2.71	2.73	2.70	2.71	2.71	qfq	8,999,310	24,443,485	0.00%
2023-09-11	2.71	2.72	2.69	2.71	2.71	qfq	9,541,906	25,831,090	0.37%
2023-09-08	2.70	2.72	2.69	2.70	2.70	qfq	10,052,000	27,149,259	0.00%
2023-09-07	2.75	2.76	2.70	2.70	2.70	qfq	19,400,900	52,722,618	-1.82%
2023-09-06	2.73	2.76	2.71	2.75	2.75	qfq	18,480,150	50,601,349	0.73%
2023-09-05	2.75	2.76	2.72	2.73	2.73	qfq	8,059,950	22,046,981	-1.09%
2023-09-04	2.73	2.76	2.72	2.76	2.76	qfq	15,167,301	41,618,612	1.47%
2023-09-01	2.70	2.73	2.70	2.72	2.72	qfq	14,042,201	38,093,834	0.74%
2023-08-31	2.72	2.73	2.69	2.70	2.70	qfq	18,196,400	49,226,421	-1.10%
2023-08-30	2.75	2.77	2.71	2.73	2.73	qfq	19,753,900	54,067,217	-1.09%
2023-08-29	2.69	2.76	2.69	2.76	2.76	qfq	29,884,350	81,676,040	2.22%
2023-08-28	2.76	2.82	2.70	2.70	2.70	qfq	41,297,506	113,231,262	1.12%
2023-08-25	2.67	2.72	2.66	2.67	2.67	qfq	23,589,600	63,373,372	-0.74%
2023-08-24	2.70	2.71	2.67	2.69	2.69	qfq	20,522,700	55,077,344	0.00%
2023-08-23	2.72	2.73	2.69	2.69	2.69	qfq	20,010,800	54,221,091	-1.47%
2023-08-22	2.72	2.75	2.69	2.73	2.73	qfq	27,153,377	73,843,502	0.00%
2023-08-21	2.72	2.77	2.71	2.73	2.73	qfq	25,172,400	69,007,793	0.00%
2023-08-18	2.76	2.79	2.73	2.73	2.73	qfq	36,462,612	100,732,108	-1.09%
2023-08-17	2.74	2.78	2.73	2.76	2.76	qfq	25,736,377	70,753,677	0.00%
2023-08-16	2.74	2.79	2.72	2.76	2.76	qfq	31,549,769	86,950,246	0.00%
2023-08-15	2.82	2.83	2.74	2.76	2.76	qfq	46,028,570	127,499,537	-2.47%
2023-08-14	2.80	2.85	2.75	2.83	2.83	qfq	61,587,792	172,608,196	0.00%
2023-08-11	2.94	2.97	2.83	2.83	2.83	qfq	81,196,977	233,508,650	-2.75%
2023-08-10	2.95	3.01	2.89	2.91	2.91	qfq	132,585,203	388,116,859	-2.68%
2023-08-09	3.19	3.33	2.98	2.99	2.99	qfq	233,010,827	728,438,059	-2.92%
2023-08-08	2.82	3.08	2.79	3.08	3.08	qfq	110,249,021	334,510,985	10.00%
2023-08-07	2.85	2.86	2.79	2.80	2.80	qfq	16,649,890	46,907,680	-1.75%
2023-08-04	2.89	2.90	2.85	2.85	2.85	qfq	21,399,400	61,513,706	-0.70%
2023-08-03	2.88	2.89	2.83	2.87	2.87	qfq	22,132,213	63,295,192	0.00%
2023-08-02	2.88	2.92	2.86	2.87	2.87	qfq	26,119,346	75,402,877	-1.37%
2023-08-01	2.90	2.94	2.87	2.91	2.91	qfq	31,531,506	91,375,203	0.34%
2023-07-31	2.86	2.92	2.84	2.90	2.90	qfq	41,570,330	119,809,485	2.11%
2023-07-28	2.81	2.85	2.81	2.84	2.84	qfq	20,459,572	57,985,988	0.71%
2023-07-27	2.81	2.86	2.79	2.82	2.82	qfq	27,331,922	77,357,441	0.00%
2023-07-26	2.78	2.87	2.78	2.82	2.82	qfq	37,608,255	106,508,145	1.08%
2023-07-25	2.75	2.79	2.74	2.79	2.79	qfq	21,220,000	58,920,457	1.82%
2023-07-24	2.76	2.79	2.72	2.74	2.74	qfq	17,028,351	46,811,366	0.00%
2023-07-21	2.68	2.74	2.68	2.74	2.74	qfq	17,084,767	46,499,667	2.24%
2023-07-20	2.71	2.71	2.68	2.68	2.68	qfq	7,046,525	18,991,627	-1.11%
2023-07-19	2.69	2.71	2.68	2.71	2.71	qfq	6,031,200	16,279,337	0.74%
2023-07-18	2.70	2.70	2.67	2.69	2.69	qfq	8,267,150	22,195,198	0.00%