SECURITY DETAIL · RAW DATA

*ST金灵300091.SZ

ASZSECNYSTOCK

最近收盘价2.502026-07-17

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）6,794,160

成交额（元）17,280,947

日线记录725

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 725 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-02-09	2026-02-12	bonus_share	—	—	0.908	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.61	2.61	2.49	2.50	2.50	qfq	6,794,160	17,280,947	-3.85%
2026-07-16	2.60	2.63	2.58	2.60	2.60	qfq	3,917,390	10,189,455	0.00%
2026-07-15	2.62	2.66	2.56	2.60	2.60	qfq	4,307,190	11,290,005	-0.38%
2026-07-14	2.59	2.66	2.51	2.61	2.61	qfq	5,758,650	14,919,427	0.77%
2026-07-13	2.69	2.69	2.58	2.59	2.59	qfq	6,270,600	16,417,446	-3.00%
2026-07-10	2.66	2.71	2.64	2.67	2.67	qfq	6,630,111	17,779,265	-0.37%
2026-07-09	2.64	2.69	2.60	2.68	2.68	qfq	6,274,904	16,715,017	1.52%
2026-07-08	2.74	2.74	2.64	2.64	2.64	qfq	9,018,700	24,225,749	-4.00%
2026-07-07	2.68	2.76	2.66	2.75	2.75	qfq	14,040,454	38,274,073	2.61%
2026-07-06	2.67	2.78	2.61	2.68	2.68	qfq	18,130,488	49,002,395	5.51%
2026-07-03	2.46	2.56	2.44	2.54	2.54	qfq	8,961,906	22,476,677	3.25%
2026-07-02	2.46	2.51	2.42	2.46	2.46	qfq	6,677,200	16,537,955	-0.81%
2026-07-01	2.46	2.57	2.46	2.48	2.48	qfq	8,863,237	22,284,918	1.22%
2026-06-30	2.33	2.47	2.32	2.45	2.45	qfq	10,011,880	24,166,231	2.51%
2026-06-29	2.48	2.49	2.20	2.39	2.39	qfq	19,584,275	45,731,461	-4.02%
2026-06-26	2.62	2.62	2.47	2.49	2.49	qfq	15,010,290	37,903,592	-3.49%
2026-06-25	2.64	2.67	2.57	2.58	2.58	qfq	13,114,167	34,140,166	-4.44%
2026-06-24	2.64	2.85	2.61	2.70	2.70	qfq	18,213,356	49,429,608	4.65%
2026-06-23	2.58	2.64	2.50	2.58	2.58	qfq	12,104,069	31,101,834	0.78%
2026-06-22	2.65	2.66	2.54	2.56	2.56	qfq	19,186,229	49,307,676	-4.83%
2026-06-18	2.68	2.76	2.67	2.69	2.69	qfq	12,451,850	33,854,778	1.51%
2026-06-17	2.74	2.76	2.63	2.65	2.65	qfq	16,334,100	43,931,824	-3.64%
2026-06-16	2.82	2.82	2.74	2.75	2.75	qfq	14,041,548	38,758,885	-2.14%
2026-06-15	2.85	2.85	2.81	2.81	2.81	qfq	7,469,200	21,035,792	-0.71%
2026-06-12	2.83	2.83	2.80	2.83	2.83	qfq	5,586,160	15,736,818	1.07%
2026-06-11	2.79	2.89	2.77	2.80	2.80	qfq	7,981,800	22,476,941	0.00%
2026-06-10	2.86	2.87	2.79	2.80	2.80	qfq	14,163,900	39,941,723	-2.10%
2026-06-09	2.90	2.92	2.85	2.86	2.86	qfq	10,854,200	31,200,139	-1.38%
2026-06-08	2.95	2.98	2.88	2.90	2.90	qfq	10,253,100	29,983,416	-2.68%
2026-06-05	2.95	3.01	2.94	2.98	2.98	qfq	7,489,900	22,261,987	1.36%
2026-06-04	2.98	3.00	2.94	2.94	2.94	qfq	7,645,100	22,774,012	-2.00%
2026-06-03	3.06	3.08	2.99	3.00	3.00	qfq	12,139,575	36,607,618	-1.96%
2026-06-02	2.96	3.06	2.95	3.06	3.06	qfq	17,235,848	52,027,247	3.03%
2026-06-01	2.92	2.97	2.90	2.97	2.97	qfq	11,138,069	32,816,485	1.37%
2026-05-29	2.91	2.99	2.89	2.93	2.93	qfq	13,785,080	40,462,004	1.03%
2026-05-28	2.92	2.94	2.89	2.90	2.90	qfq	8,171,670	23,718,085	-0.68%
2026-05-27	2.88	2.96	2.87	2.92	2.92	qfq	12,014,500	35,030,236	2.10%
2026-05-26	2.90	2.90	2.85	2.86	2.86	qfq	12,627,597	36,140,822	-1.72%
2026-05-25	2.92	2.93	2.88	2.91	2.91	qfq	15,904,877	46,034,661	-1.02%
2026-05-22	2.94	2.96	2.91	2.94	2.94	qfq	11,395,903	33,418,731	0.34%
2026-05-21	3.00	3.01	2.93	2.93	2.93	qfq	15,018,953	44,530,388	-2.01%
2026-05-20	3.02	3.03	2.99	2.99	2.99	qfq	10,753,102	32,214,101	-1.64%
2026-05-19	3.03	3.04	2.99	3.04	3.04	qfq	12,883,111	38,792,955	0.66%
2026-05-18	3.01	3.04	2.98	3.02	3.02	qfq	15,889,283	47,746,393	0.67%
2026-05-15	3.02	3.05	2.99	3.00	3.00	qfq	14,109,331	42,572,824	-0.66%
2026-05-14	3.08	3.09	3.02	3.02	3.02	qfq	18,378,220	55,852,567	-1.63%
2026-05-13	3.11	3.13	3.06	3.07	3.07	qfq	18,987,981	58,685,580	-1.29%
2026-05-12	3.10	3.15	3.06	3.11	3.11	qfq	17,088,790	52,984,115	0.32%
2026-05-11	3.16	3.16	3.07	3.10	3.10	qfq	23,017,063	71,346,176	-1.90%
2026-05-08	3.19	3.20	3.15	3.16	3.16	qfq	14,099,600	44,689,778	-0.94%
2026-05-07	3.20	3.23	3.17	3.19	3.19	qfq	17,573,290	56,173,990	-0.93%
2026-05-06	3.26	3.28	3.19	3.22	3.22	qfq	20,090,200	64,644,452	-1.23%
2026-04-30	3.16	3.31	3.12	3.26	3.26	qfq	24,903,475	80,168,723	2.84%
2026-04-29	3.14	3.18	3.13	3.17	3.17	qfq	13,853,474	43,763,172	1.28%
2026-04-28	3.15	3.22	3.11	3.13	3.13	qfq	20,302,297	64,147,875	-0.95%
2026-04-27	3.28	3.32	3.15	3.16	3.16	qfq	46,102,890	147,685,318	-5.67%
2026-04-24	3.36	3.47	3.26	3.35	3.35	qfq	38,941,720	130,674,541	-0.30%
2026-04-23	3.41	3.53	3.36	3.36	3.36	qfq	48,618,300	167,355,662	-1.18%
2026-04-22	3.23	3.47	3.21	3.40	3.40	qfq	50,293,775	168,918,392	5.59%
2026-04-21	3.12	3.22	3.10	3.22	3.22	qfq	30,354,893	96,519,852	3.21%
2026-04-20	3.07	3.12	3.07	3.12	3.12	qfq	14,721,418	45,650,563	1.30%
2026-04-17	3.09	3.11	3.05	3.08	3.08	qfq	15,953,028	48,991,541	-0.65%
2026-04-16	3.09	3.15	3.07	3.10	3.10	qfq	20,961,000	65,167,157	0.65%
2026-04-15	3.03	3.08	3.03	3.08	3.08	qfq	17,411,800	53,385,485	1.32%
2026-04-14	3.04	3.06	3.02	3.04	3.04	qfq	14,471,500	43,983,597	0.00%
2026-04-13	2.95	3.09	2.95	3.04	3.04	qfq	22,771,685	68,693,164	2.36%
2026-04-10	2.97	2.98	2.96	2.97	2.97	qfq	12,804,650	37,985,436	0.00%
2026-04-09	2.99	2.99	2.96	2.97	2.97	qfq	10,318,483	30,665,186	-0.67%
2026-04-08	2.99	3.00	2.96	2.99	2.99	qfq	12,312,183	36,701,126	1.01%
2026-04-07	2.94	3.00	2.94	2.96	2.96	qfq	9,633,915	28,641,721	1.02%
2026-04-03	2.91	2.94	2.91	2.93	2.93	qfq	9,112,515	26,623,732	0.34%
2026-04-02	2.97	2.98	2.92	2.92	2.92	qfq	14,249,120	41,973,139	-2.01%
2026-04-01	3.00	3.03	2.98	2.98	2.98	qfq	10,869,333	32,524,619	-0.33%
2026-03-31	2.98	3.01	2.98	2.99	2.99	qfq	10,793,500	32,353,394	0.00%
2026-03-30	2.97	3.01	2.94	2.99	2.99	qfq	16,937,280	50,429,578	0.34%
2026-03-27	2.96	3.00	2.96	2.98	2.98	qfq	9,756,375	29,088,645	0.00%
2026-03-26	3.03	3.04	2.96	2.98	2.98	qfq	11,558,500	34,517,780	-1.65%
2026-03-25	2.99	3.05	2.97	3.03	3.03	qfq	16,112,700	48,433,119	1.68%
2026-03-24	2.97	2.99	2.93	2.98	2.98	qfq	14,408,100	42,649,083	1.71%
2026-03-23	3.01	3.02	2.91	2.93	2.93	qfq	19,142,366	56,793,239	-3.93%
2026-03-20	3.02	3.06	2.97	3.05	3.05	qfq	16,530,799	50,097,201	1.67%
2026-03-19	3.03	3.09	2.99	3.00	3.00	qfq	18,600,855	56,303,362	-1.96%
2026-03-18	2.93	3.17	2.93	3.06	3.06	qfq	36,847,900	112,697,586	4.79%
2026-03-17	2.91	2.97	2.90	2.92	2.92	qfq	15,739,900	46,297,427	1.04%
2026-03-16	2.89	2.91	2.87	2.89	2.89	qfq	7,972,260	22,999,776	0.00%
2026-03-13	2.91	2.91	2.89	2.89	2.89	qfq	10,104,270	29,269,950	-1.03%
2026-03-12	2.92	2.92	2.90	2.92	2.92	qfq	10,500,304	30,542,925	-0.34%
2026-03-11	2.92	2.96	2.92	2.93	2.93	qfq	11,208,850	32,810,730	-0.34%
2026-03-10	2.93	2.97	2.92	2.94	2.94	qfq	10,178,304	29,901,326	0.68%
2026-03-09	2.93	2.93	2.88	2.92	2.92	qfq	12,724,500	36,936,765	-1.02%
2026-03-06	2.97	2.97	2.94	2.95	2.95	qfq	10,157,200	30,067,322	-1.01%
2026-03-05	2.92	2.99	2.92	2.98	2.98	qfq	12,647,780	37,555,961	2.41%
2026-03-04	2.86	2.91	2.84	2.91	2.91	qfq	14,457,200	41,718,600	1.04%
2026-03-03	2.97	2.98	2.87	2.88	2.88	qfq	28,138,900	82,117,108	-3.03%
2026-03-02	3.00	3.01	2.96	2.97	2.97	qfq	24,024,550	71,611,745	-1.98%
2026-02-27	3.04	3.05	3.01	3.03	3.03	qfq	22,814,979	68,942,980	-0.66%
2026-02-26	3.08	3.08	3.04	3.05	3.05	qfq	23,945,485	73,129,297	-0.65%
2026-02-25	3.07	3.09	3.05	3.07	3.07	qfq	20,602,705	63,235,891	0.00%
2026-02-24	3.17	3.19	3.04	3.07	3.07	qfq	32,647,080	100,375,247	-2.23%
2026-02-13	3.06	3.28	3.04	3.14	3.14	qfq	39,192,465	124,031,042	1.29%
2026-02-12	3.12	3.26	3.09	3.10	3.10	qfq	61,180,769	192,936,748	-1.90%
2026-02-10	3.05	3.31	3.05	3.16	2.79	qfq	81,493,591	259,293,222	3.61%
2026-02-09	3.06	3.07	3.04	3.05	2.69	qfq	16,556,179	50,491,350	-0.33%
2026-02-06	3.05	3.08	3.03	3.06	2.70	qfq	16,471,925	50,285,626	-0.65%
2026-02-05	3.06	3.12	3.04	3.08	2.72	qfq	20,271,013	62,319,065	0.65%
2026-02-04	3.09	3.10	3.05	3.06	2.70	qfq	18,316,600	56,238,126	0.00%
2026-02-03	3.11	3.11	3.03	3.06	2.70	qfq	17,300,165	52,874,795	-0.97%
2026-02-02	3.02	3.13	3.02	3.09	2.73	qfq	31,416,900	96,863,907	2.32%
2026-01-30	3.00	3.03	2.95	3.02	2.67	qfq	21,079,155	62,685,722	0.67%
2026-01-29	3.00	3.04	2.98	3.00	2.65	qfq	15,938,800	48,020,245	0.33%
2026-01-28	3.08	3.10	2.98	2.99	2.64	qfq	36,155,200	109,235,292	-3.55%
2026-01-27	3.08	3.12	3.03	3.10	2.74	qfq	16,952,650	51,929,142	0.65%
2026-01-26	3.15	3.16	3.07	3.08	2.72	qfq	18,306,750	56,802,647	-1.60%
2026-01-23	3.08	3.13	3.06	3.13	2.76	qfq	19,267,404	59,654,165	1.62%
2026-01-22	3.09	3.13	3.05	3.08	2.72	qfq	18,435,304	56,834,646	-0.32%
2026-01-21	3.04	3.10	3.03	3.09	2.73	qfq	17,576,568	54,046,533	0.98%
2026-01-20	3.10	3.14	3.04	3.06	2.70	qfq	25,824,200	79,046,483	-1.61%
2026-01-19	3.25	3.25	3.11	3.11	2.75	qfq	32,137,140	101,097,380	-3.72%
2026-01-16	3.20	3.29	3.19	3.23	2.85	qfq	28,554,887	92,617,026	1.57%
2026-01-15	3.19	3.25	3.17	3.18	2.81	qfq	28,369,217	90,854,149	-1.55%
2026-01-14	3.22	3.33	3.16	3.23	2.85	qfq	49,261,405	159,063,458	3.19%
2026-01-13	3.40	3.40	3.13	3.13	2.76	qfq	78,332,757	254,207,825	-4.86%
2026-01-12	3.21	3.37	3.12	3.29	2.90	qfq	73,668,331	240,675,054	6.47%
2026-01-09	2.99	3.17	2.99	3.09	2.73	qfq	65,276,712	201,547,355	5.10%
2026-01-08	2.88	3.03	2.87	2.94	2.60	qfq	45,626,665	134,831,484	1.73%
2026-01-07	2.90	2.99	2.88	2.89	2.55	qfq	62,370,975	182,175,225	-2.36%
2026-01-06	2.91	3.08	2.78	2.96	2.61	qfq	170,793,795	494,395,766	-6.92%
2025-12-31	3.00	3.19	3.00	3.18	2.81	qfq	84,501,706	262,677,985	6.35%
2025-12-30	2.97	3.04	2.91	2.99	2.64	qfq	35,063,580	104,482,851	0.00%
2025-12-29	2.93	3.02	2.92	2.99	2.64	qfq	46,698,864	139,713,393	2.40%
2025-12-26	2.93	2.96	2.90	2.92	2.58	qfq	17,830,746	52,052,897	0.34%
2025-12-25	2.88	2.91	2.86	2.91	2.57	qfq	11,943,977	34,503,110	0.69%
2025-12-24	2.85	2.90	2.85	2.89	2.55	qfq	13,590,325	39,060,902	1.05%
2025-12-23	2.91	2.94	2.86	2.86	2.53	qfq	23,283,767	66,857,712	-2.39%
2025-12-22	2.97	3.01	2.91	2.93	2.59	qfq	31,263,662	92,303,564	1.38%
2025-12-19	2.84	2.91	2.84	2.89	2.55	qfq	18,298,167	52,574,572	1.76%
2025-12-18	2.84	2.87	2.83	2.84	2.51	qfq	14,569,300	41,621,092	-0.70%
2025-12-17	2.84	2.86	2.77	2.86	2.53	qfq	26,218,250	73,637,501	0.70%
2025-12-16	2.91	2.92	2.83	2.84	2.51	qfq	27,150,400	77,500,826	-2.07%
2025-12-15	2.94	2.95	2.88	2.90	2.56	qfq	22,836,200	66,513,008	-2.03%
2025-12-12	2.93	3.00	2.91	2.96	2.61	qfq	31,758,774	93,798,806	1.37%
2025-12-11	2.96	3.01	2.91	2.92	2.58	qfq	25,940,400	76,496,168	-1.02%
2025-12-10	2.96	2.96	2.91	2.95	2.60	qfq	25,897,812	75,998,618	-0.67%
2025-12-09	3.04	3.04	2.96	2.97	2.62	qfq	26,643,900	79,463,464	-2.30%
2025-12-08	3.01	3.06	2.99	3.04	2.68	qfq	25,958,100	78,488,776	1.00%
2025-12-05	2.98	3.01	2.94	3.01	2.66	qfq	20,443,274	61,098,697	1.69%
2025-12-04	2.98	2.99	2.93	2.96	2.61	qfq	24,264,675	71,794,758	-1.00%
2025-12-03	3.01	3.02	2.97	2.99	2.64	qfq	23,468,329	70,247,706	-0.66%
2025-12-02	3.09	3.11	2.99	3.01	2.66	qfq	35,365,927	106,574,558	-2.90%
2025-12-01	3.04	3.18	3.03	3.10	2.74	qfq	46,979,900	146,551,756	1.97%
2025-11-28	2.99	3.05	2.96	3.04	2.68	qfq	28,112,800	84,570,428	1.67%
2025-11-27	2.96	3.03	2.95	2.99	2.64	qfq	27,443,900	82,367,900	1.01%
2025-11-26	2.98	3.04	2.95	2.96	2.61	qfq	30,277,600	90,538,190	-1.00%
2025-11-25	2.99	3.01	2.95	2.99	2.64	qfq	28,422,004	84,757,542	0.67%
2025-11-24	3.04	3.07	2.90	2.97	2.62	qfq	37,391,300	110,331,896	1.71%
2025-11-21	3.12	3.16	2.92	2.92	2.58	qfq	69,796,963	209,582,571	-6.71%
2025-11-20	3.23	3.25	3.12	3.13	2.76	qfq	32,702,741	103,406,408	-2.80%
2025-11-19	3.28	3.33	3.19	3.22	2.84	qfq	41,673,078	134,770,814	-1.53%
2025-11-18	3.43	3.53	3.25	3.27	2.89	qfq	73,704,020	245,763,734	-3.82%
2025-11-17	3.40	3.41	3.32	3.40	3.00	qfq	84,069,111	282,760,184	0.00%
2025-11-14	3.14	3.43	3.13	3.40	3.00	qfq	121,592,247	402,837,140	8.28%
2025-11-13	3.15	3.16	3.07	3.14	2.77	qfq	37,907,368	118,607,015	-0.32%
2025-11-12	3.19	3.20	3.10	3.15	2.78	qfq	48,032,886	150,706,501	-0.94%
2025-11-11	3.05	3.22	3.05	3.18	2.81	qfq	85,193,550	268,484,375	4.61%
2025-11-10	3.01	3.06	2.98	3.04	2.68	qfq	35,359,861	107,235,270	1.00%
2025-11-07	3.05	3.10	3.01	3.01	2.66	qfq	34,461,176	104,802,990	-1.63%
2025-11-06	3.05	3.10	3.00	3.06	2.70	qfq	48,483,891	147,606,148	0.33%
2025-11-05	2.99	3.07	2.98	3.05	2.69	qfq	35,999,980	109,534,102	0.66%
2025-11-04	3.09	3.10	3.00	3.03	2.68	qfq	50,395,989	153,032,806	-0.66%
2025-11-03	2.87	3.05	2.86	3.05	2.69	qfq	95,611,476	286,289,289	6.27%
2025-10-31	2.88	2.90	2.86	2.87	2.53	qfq	18,826,718	54,118,430	0.35%
2025-10-30	2.88	2.91	2.85	2.86	2.53	qfq	25,348,420	72,847,140	-1.38%
2025-10-29	2.92	2.93	2.88	2.90	2.56	qfq	29,770,400	86,317,278	-1.02%
2025-10-28	2.99	3.00	2.92	2.93	2.59	qfq	35,872,800	106,008,178	-2.33%
2025-10-27	2.89	3.04	2.88	3.00	2.65	qfq	68,755,013	203,435,760	3.81%
2025-10-24	2.94	2.95	2.87	2.89	2.55	qfq	23,580,202	68,276,376	-1.37%
2025-10-23	2.90	2.93	2.86	2.93	2.59	qfq	27,891,453	80,708,333	-0.34%
2025-10-22	2.91	2.97	2.89	2.94	2.60	qfq	29,562,037	86,863,593	0.68%
2025-10-21	2.85	2.93	2.84	2.92	2.58	qfq	29,341,423	85,343,273	2.82%
2025-10-20	2.83	2.86	2.82	2.84	2.51	qfq	14,240,737	40,431,094	1.43%
2025-10-17	2.85	2.86	2.79	2.80	2.47	qfq	24,580,897	69,446,202	-2.10%
2025-10-16	2.89	2.90	2.85	2.86	2.53	qfq	22,597,800	64,806,026	-1.38%
2025-10-15	2.90	2.91	2.85	2.90	2.56	qfq	25,893,180	74,667,064	0.35%
2025-10-14	2.94	2.98	2.89	2.89	2.55	qfq	32,872,012	96,364,237	-1.37%
2025-10-13	2.88	2.95	2.84	2.93	2.59	qfq	32,150,181	93,299,874	-0.34%
2025-10-10	2.97	2.98	2.92	2.94	2.60	qfq	34,187,800	100,828,916	-0.68%
2025-10-09	2.88	2.98	2.88	2.96	2.61	qfq	48,271,078	141,507,218	1.37%
2025-09-30	2.97	3.00	2.92	2.92	2.58	qfq	36,149,835	106,160,210	-1.68%
2025-09-29	2.97	3.05	2.91	2.97	2.62	qfq	48,141,300	143,787,784	-0.34%
2025-09-26	2.92	3.01	2.90	2.98	2.63	qfq	42,907,927	127,509,253	2.05%
2025-09-25	2.94	2.96	2.91	2.92	2.58	qfq	30,704,849	89,967,329	-1.02%
2025-09-24	2.91	2.96	2.90	2.95	2.60	qfq	29,297,371	85,976,758	0.34%
2025-09-23	3.00	3.02	2.88	2.94	2.60	qfq	51,344,187	150,077,918	-2.33%
2025-09-22	3.01	3.04	2.97	3.01	2.66	qfq	49,934,312	149,697,613	-0.99%
2025-09-19	3.17	3.18	3.01	3.04	2.68	qfq	94,547,500	290,433,372	-5.88%
2025-09-18	3.06	3.37	3.04	3.23	2.85	qfq	160,316,334	513,728,350	5.21%
2025-09-17	3.05	3.11	2.98	3.07	2.71	qfq	80,369,425	245,527,003	0.66%
2025-09-16	2.99	3.05	2.96	3.05	2.69	qfq	57,914,929	174,446,406	1.67%
2025-09-15	3.00	3.08	2.96	3.00	2.65	qfq	53,537,350	160,478,184	0.00%
2025-09-12	2.97	3.02	2.94	3.00	2.65	qfq	53,930,500	161,197,140	1.01%
2025-09-11	2.97	2.98	2.88	2.97	2.62	qfq	63,694,903	186,872,930	0.34%
2025-09-10	3.02	3.07	2.96	2.96	2.61	qfq	67,715,265	203,307,239	-2.31%
2025-09-09	3.08	3.18	3.01	3.03	2.68	qfq	103,034,198	316,741,174	-4.11%
2025-09-08	3.40	3.57	3.08	3.16	2.79	qfq	197,942,104	643,468,798	-1.25%
2025-09-05	3.03	3.20	3.02	3.20	2.83	qfq	96,928,779	301,981,213	5.26%
2025-09-04	3.00	3.15	2.98	3.04	2.68	qfq	90,347,978	277,466,207	0.66%
2025-09-03	3.05	3.14	3.00	3.02	2.67	qfq	67,616,842	206,651,165	-0.98%
2025-09-02	3.06	3.10	2.98	3.05	2.69	qfq	87,319,798	265,153,278	1.67%
2025-09-01	2.86	3.00	2.86	3.00	2.65	qfq	108,177,520	320,422,873	4.90%
2025-08-29	2.87	2.89	2.82	2.86	2.53	qfq	32,662,900	93,263,045	-0.69%
2025-08-28	2.84	2.88	2.78	2.88	2.54	qfq	49,898,802	141,039,468	1.05%
2025-08-27	2.89	2.96	2.84	2.85	2.52	qfq	60,007,567	174,169,165	-2.06%
2025-08-26	2.89	2.93	2.86	2.91	2.57	qfq	34,354,160	99,634,582	0.34%
2025-08-25	2.93	2.96	2.88	2.90	2.56	qfq	54,465,526	158,652,361	-0.68%
2025-08-22	2.97	2.98	2.89	2.92	2.58	qfq	41,435,562	121,059,312	-0.68%
2025-08-21	2.97	2.99	2.93	2.94	2.60	qfq	43,135,220	127,366,599	-1.67%
2025-08-20	2.99	3.04	2.93	2.99	2.64	qfq	51,267,664	152,471,819	0.00%
2025-08-19	2.93	3.15	2.90	2.99	2.64	qfq	87,131,222	261,306,441	3.46%
2025-08-18	2.86	2.92	2.85	2.89	2.55	qfq	52,329,226	151,534,463	0.35%
2025-08-15	2.80	2.96	2.80	2.88	2.54	qfq	61,492,228	178,027,678	3.23%
2025-08-14	2.90	2.92	2.79	2.79	2.46	qfq	53,634,542	152,140,700	-4.12%
2025-08-13	2.90	2.97	2.89	2.91	2.57	qfq	39,913,107	116,914,424	0.69%
2025-08-12	2.96	2.97	2.89	2.89	2.55	qfq	34,838,964	101,378,647	-2.03%
2025-08-11	2.92	2.98	2.91	2.95	2.60	qfq	55,721,059	164,460,971	1.37%
2025-08-08	2.84	3.00	2.83	2.91	2.57	qfq	73,407,634	214,632,255	2.83%
2025-08-07	2.85	2.85	2.81	2.83	2.50	qfq	20,083,400	56,729,376	-0.35%
2025-08-06	2.83	2.85	2.80	2.84	2.51	qfq	25,850,224	72,966,049	0.35%
2025-08-05	2.84	2.88	2.81	2.83	2.50	qfq	29,898,661	85,075,727	-0.70%
2025-08-04	2.79	2.85	2.77	2.85	2.52	qfq	20,328,536	57,341,307	1.42%
2025-08-01	2.80	2.81	2.78	2.81	2.48	qfq	16,302,600	45,536,852	0.36%
2025-07-31	2.81	2.85	2.79	2.80	2.47	qfq	21,819,487	61,558,760	-0.71%
2025-07-30	2.83	2.84	2.79	2.82	2.49	qfq	26,725,537	75,142,693	-0.35%
2025-07-29	2.90	2.91	2.81	2.83	2.50	qfq	36,688,900	104,413,451	-2.41%
2025-07-28	2.84	2.97	2.83	2.90	2.56	qfq	59,911,575	174,780,269	2.11%
2025-07-25	2.82	2.87	2.79	2.84	2.51	qfq	32,552,737	91,986,751	0.35%
2025-07-24	2.80	2.84	2.77	2.83	2.50	qfq	40,193,675	112,893,252	0.71%
2025-07-23	2.88	2.90	2.80	2.81	2.48	qfq	48,209,855	136,801,381	-3.44%
2025-07-22	2.87	3.02	2.85	2.91	2.57	qfq	58,015,968	169,949,919	1.39%
2025-07-21	2.86	2.90	2.81	2.87	2.53	qfq	49,806,820	142,056,184	-0.69%
2025-07-18	2.79	2.91	2.72	2.89	2.55	qfq	82,101,398	231,043,148	-0.34%
2025-07-17	2.88	2.91	2.86	2.90	2.56	qfq	20,984,100	60,590,488	0.35%
2025-07-16	2.93	2.93	2.87	2.89	2.55	qfq	28,088,233	81,228,737	-0.34%
2025-07-15	3.02	3.03	2.88	2.90	2.56	qfq	66,201,947	193,798,817	-4.61%
2025-07-14	3.04	3.09	3.02	3.04	2.68	qfq	45,778,350	139,587,500	0.00%
2025-07-11	3.07	3.13	3.03	3.04	2.68	qfq	56,862,300	174,057,988	-0.65%
2025-07-10	2.95	3.16	2.94	3.06	2.70	qfq	78,968,199	242,286,040	3.03%
2025-07-09	3.01	3.03	2.95	2.97	2.62	qfq	38,132,224	114,016,843	-1.33%
2025-07-08	2.97	3.01	2.94	3.01	2.66	qfq	35,973,400	107,599,830	1.35%
2025-07-07	2.97	3.01	2.92	2.97	2.62	qfq	29,395,672	87,254,178	0.34%
2025-07-04	3.01	3.03	2.95	2.96	2.61	qfq	42,793,900	127,486,578	-1.99%
2025-07-03	3.03	3.09	2.99	3.02	2.67	qfq	49,402,300	149,463,145	0.67%
2025-07-02	3.06	3.08	2.98	3.00	2.65	qfq	53,710,625	162,218,302	-1.64%
2025-07-01	3.00	3.07	2.98	3.05	2.69	qfq	68,277,578	206,702,785	2.01%
2025-06-30	2.95	3.02	2.93	2.99	2.64	qfq	56,468,440	169,073,530	1.36%
2025-06-27	2.93	3.00	2.92	2.95	2.60	qfq	48,499,100	143,543,012	1.03%
2025-06-26	2.94	2.99	2.91	2.92	2.58	qfq	44,500,700	131,169,918	-1.35%
2025-06-25	2.90	2.99	2.90	2.96	2.61	qfq	54,161,100	159,569,478	2.07%
2025-06-24	2.86	2.93	2.84	2.90	2.56	qfq	40,419,012	116,654,662	1.40%
2025-06-23	2.75	2.87	2.72	2.86	2.53	qfq	34,020,200	95,842,959	2.51%
2025-06-20	2.90	2.93	2.76	2.79	2.46	qfq	57,388,022	162,689,442	-4.12%
2025-06-19	3.01	3.02	2.90	2.91	2.57	qfq	62,447,930	183,968,965	-3.64%
2025-06-18	2.87	3.04	2.84	3.02	2.67	qfq	86,064,753	254,006,734	5.23%
2025-06-17	2.94	2.98	2.87	2.87	2.53	qfq	42,203,689	121,956,261	-2.71%
2025-06-16	2.87	2.95	2.87	2.95	2.60	qfq	41,106,617	119,579,087	1.37%
2025-06-13	2.97	3.01	2.89	2.91	2.57	qfq	76,483,900	225,920,239	-2.35%
2025-06-12	2.87	3.03	2.82	2.98	2.63	qfq	96,882,476	285,280,892	4.20%
2025-06-11	2.84	2.93	2.83	2.86	2.53	qfq	60,147,989	173,744,207	1.06%
2025-06-10	2.86	2.88	2.76	2.83	2.50	qfq	41,472,700	116,798,335	-1.05%
2025-06-09	2.85	2.89	2.84	2.86	2.53	qfq	38,608,800	110,534,529	0.00%
2025-06-06	2.89	2.90	2.84	2.86	2.53	qfq	41,476,589	118,810,836	-0.69%
2025-06-05	2.84	2.90	2.79	2.88	2.54	qfq	64,921,430	186,377,843	1.05%
2025-06-04	2.79	2.86	2.77	2.85	2.52	qfq	50,411,025	142,948,886	2.52%
2025-06-03	2.76	2.81	2.69	2.78	2.45	qfq	37,429,234	103,665,544	0.72%
2025-05-30	2.83	2.86	2.75	2.76	2.44	qfq	45,689,700	126,993,621	-3.16%
2025-05-29	2.75	2.89	2.72	2.85	2.52	qfq	74,036,850	210,061,501	3.64%
2025-05-28	2.77	2.84	2.73	2.75	2.43	qfq	40,872,470	113,533,418	-1.08%
2025-05-27	2.76	2.79	2.73	2.78	2.45	qfq	34,906,330	96,596,339	0.00%
2025-05-26	2.68	2.81	2.65	2.78	2.45	qfq	47,332,930	130,678,187	3.73%
2025-05-23	2.77	2.77	2.68	2.68	2.37	qfq	32,720,000	88,816,247	-2.55%
2025-05-22	2.76	2.80	2.73	2.75	2.43	qfq	37,023,500	102,380,124	-1.08%
2025-05-21	2.87	2.87	2.76	2.78	2.45	qfq	55,321,690	154,360,922	-3.14%
2025-05-20	2.84	2.96	2.84	2.87	2.53	qfq	80,892,917	234,123,343	0.35%
2025-05-19	2.84	2.87	2.78	2.86	2.53	qfq	72,043,417	203,949,296	3.25%
2025-05-16	2.75	2.81	2.73	2.77	2.45	qfq	49,887,372	138,288,653	0.73%
2025-05-15	2.80	2.83	2.74	2.75	2.43	qfq	71,311,380	198,287,388	-2.14%
2025-05-14	2.81	2.87	2.79	2.81	2.48	qfq	78,740,366	222,031,909	-0.71%
2025-05-13	2.91	2.97	2.82	2.83	2.50	qfq	119,816,010	344,549,768	-2.08%
2025-05-12	2.87	2.97	2.77	2.89	2.55	qfq	150,393,488	434,510,109	0.00%
2025-05-09	3.05	3.26	2.87	2.89	2.55	qfq	262,924,424	800,903,084	-4.93%
2025-05-08	2.54	3.04	2.53	3.04	2.68	qfq	189,747,547	546,968,125	20.16%
2025-05-07	2.49	2.68	2.48	2.53	2.23	qfq	96,139,709	244,644,729	2.85%
2025-05-06	2.43	2.47	2.39	2.46	2.17	qfq	49,493,909	120,342,675	3.36%
2025-04-30	2.42	2.45	2.37	2.38	2.10	qfq	35,836,280	86,449,741	-1.24%
2025-04-29	2.36	2.41	2.33	2.41	2.13	qfq	32,667,200	77,761,719	2.12%
2025-04-28	2.34	2.40	2.28	2.36	2.08	qfq	36,925,985	86,522,277	1.72%
2025-04-25	2.30	2.41	2.26	2.32	2.05	qfq	36,783,400	85,909,034	1.31%
2025-04-24	2.35	2.36	2.28	2.29	2.02	qfq	37,456,360	86,304,372	-3.38%
2025-04-23	2.33	2.47	2.33	2.37	2.09	qfq	69,488,000	167,376,119	4.87%
2025-04-22	2.28	2.33	2.25	2.26	2.00	qfq	32,503,800	73,986,107	-2.16%
2025-04-21	2.34	2.34	2.25	2.31	2.04	qfq	34,803,640	80,021,334	-0.86%
2025-04-18	2.32	2.35	2.28	2.33	2.06	qfq	26,965,730	62,402,174	-0.43%
2025-04-17	2.39	2.42	2.34	2.34	2.07	qfq	30,129,580	71,561,217	-2.09%
2025-04-16	2.44	2.44	2.35	2.39	2.11	qfq	36,898,600	88,261,168	-2.45%
2025-04-15	2.52	2.52	2.44	2.45	2.16	qfq	42,157,390	104,404,390	-2.00%
2025-04-14	2.47	2.60	2.44	2.50	2.21	qfq	64,772,299	162,233,852	3.31%
2025-04-11	2.38	2.52	2.38	2.42	2.14	qfq	49,164,868	120,482,195	-0.41%
2025-04-10	2.45	2.52	2.42	2.43	2.15	qfq	66,900,900	165,489,521	1.25%
2025-04-09	2.32	2.45	2.16	2.40	2.12	qfq	75,840,577	175,786,924	0.00%
2025-04-08	2.40	2.48	2.20	2.40	2.12	qfq	86,013,649	202,877,837	2.13%
2025-04-07	2.60	2.74	2.18	2.35	2.07	qfq	97,991,580	244,933,117	-10.98%
2025-04-03	2.62	2.68	2.44	2.64	2.33	qfq	93,055,453	238,547,743	-1.49%
2025-04-02	2.70	2.73	2.62	2.68	2.37	qfq	66,123,888	175,754,487	-2.19%
2025-04-01	2.75	2.79	2.68	2.74	2.42	qfq	82,852,923	225,198,271	-1.79%
2025-03-31	2.67	2.88	2.62	2.79	2.46	qfq	128,544,412	356,040,614	5.68%
2025-03-28	2.61	2.78	2.57	2.64	2.33	qfq	80,850,924	216,745,212	2.72%
2025-03-27	2.69	2.70	2.57	2.57	2.27	qfq	46,776,000	121,297,446	-3.75%
2025-03-26	2.58	2.82	2.56	2.67	2.36	qfq	72,306,841	194,144,895	1.91%
2025-03-25	2.58	2.67	2.49	2.62	2.31	qfq	66,800,120	173,563,960	3.15%
2025-03-24	2.69	2.72	2.48	2.54	2.24	qfq	77,688,925	198,231,851	-5.22%
2025-03-21	2.68	2.77	2.65	2.68	2.37	qfq	81,359,125	220,787,959	-0.74%
2025-03-20	2.81	2.84	2.70	2.70	2.38	qfq	123,428,697	337,780,950	-4.93%
2025-03-19	2.66	2.98	2.63	2.84	2.51	qfq	203,535,168	574,954,292	8.40%
2025-03-18	2.67	2.69	2.59	2.62	2.31	qfq	93,052,900	244,204,908	-2.60%
2025-03-17	2.70	2.77	2.67	2.69	2.38	qfq	98,171,680	266,405,728	-0.37%
2025-03-14	2.77	2.79	2.66	2.70	2.38	qfq	151,177,309	410,250,009	-6.90%
2025-03-13	2.77	2.99	2.62	2.90	2.56	qfq	265,092,153	730,301,250	5.07%
2025-03-12	2.34	2.76	2.32	2.76	2.44	qfq	192,740,527	498,002,857	20.00%
2025-03-11	2.25	2.31	2.21	2.30	2.03	qfq	37,151,953	84,497,112	1.32%
2025-03-10	2.27	2.32	2.25	2.27	2.00	qfq	35,294,600	80,392,858	-0.87%
2025-03-07	2.26	2.35	2.26	2.29	2.02	qfq	61,607,303	141,333,764	-1.29%
2025-03-06	2.20	2.52	2.19	2.32	2.05	qfq	93,320,147	218,380,736	4.98%
2025-03-05	2.24	2.24	2.17	2.21	1.95	qfq	29,510,100	64,746,702	-1.78%
2025-03-04	2.20	2.25	2.17	2.25	1.99	qfq	25,103,100	55,593,040	1.81%
2025-03-03	2.22	2.30	2.19	2.21	1.95	qfq	38,002,300	85,470,016	-1.34%
2025-02-28	2.35	2.35	2.23	2.24	1.98	qfq	40,394,991	92,052,019	-4.27%
2025-02-27	2.39	2.42	2.30	2.34	2.07	qfq	48,537,420	114,000,431	-2.50%
2025-02-26	2.45	2.49	2.37	2.40	2.12	qfq	61,283,664	147,631,170	0.00%
2025-02-25	2.35	2.47	2.30	2.40	2.12	qfq	87,618,439	209,860,978	2.13%
2025-02-24	2.27	2.41	2.25	2.35	2.07	qfq	73,853,432	173,187,968	3.52%
2025-02-21	2.27	2.29	2.21	2.27	2.00	qfq	42,396,350	95,318,500	-0.87%
2025-02-20	2.27	2.30	2.23	2.29	2.02	qfq	40,914,200	92,725,142	0.00%
2025-02-19	2.25	2.31	2.24	2.29	2.02	qfq	51,917,000	117,947,941	1.78%
2025-02-18	2.35	2.41	2.23	2.25	1.99	qfq	74,895,350	173,329,530	-3.85%
2025-02-17	2.18	2.49	2.17	2.34	2.07	qfq	106,549,600	248,230,044	7.83%
2025-02-14	2.21	2.23	2.16	2.17	1.92	qfq	39,279,300	85,976,567	-2.25%
2025-02-13	2.22	2.25	2.19	2.22	1.96	qfq	43,073,910	95,859,417	0.45%
2025-02-12	2.20	2.24	2.17	2.21	1.95	qfq	39,726,704	87,531,832	0.45%
2025-02-11	2.27	2.28	2.18	2.20	1.94	qfq	47,386,135	104,427,568	-3.51%
2025-02-10	2.22	2.29	2.20	2.28	2.01	qfq	52,355,853	117,870,248	3.17%
2025-02-07	2.10	2.25	2.09	2.21	1.95	qfq	74,183,700	162,875,005	5.74%
2025-02-06	2.08	2.09	2.00	2.09	1.85	qfq	40,722,500	83,802,831	1.95%
2025-02-05	1.99	2.08	1.99	2.05	1.81	qfq	34,976,400	71,405,438	4.06%
2025-01-27	2.00	2.04	1.96	1.97	1.74	qfq	33,849,580	67,378,631	-3.90%
2025-01-24	2.01	2.06	1.99	2.05	1.81	qfq	26,923,580	54,654,406	1.49%
2025-01-23	2.09	2.14	2.02	2.02	1.78	qfq	34,564,885	72,439,180	-1.94%
2025-01-22	2.07	2.09	2.03	2.06	1.82	qfq	24,775,500	50,958,098	-1.44%
2025-01-21	2.16	2.17	2.07	2.09	1.85	qfq	29,600,900	62,116,712	-2.79%
2025-01-20	2.16	2.18	2.09	2.15	1.90	qfq	30,372,632	65,087,864	0.94%
2025-01-17	2.19	2.21	2.12	2.13	1.88	qfq	41,322,010	88,775,476	-3.62%
2025-01-16	2.13	2.26	2.13	2.21	1.95	qfq	64,099,571	141,059,517	4.25%
2025-01-15	2.16	2.17	2.08	2.12	1.87	qfq	39,257,200	82,813,967	-0.93%
2025-01-14	2.01	2.14	2.01	2.14	1.89	qfq	47,649,542	99,633,718	7.00%
2025-01-13	1.95	2.01	1.90	2.00	1.77	qfq	36,891,890	72,310,939	0.50%
2025-01-10	2.09	2.12	1.99	1.99	1.76	qfq	48,086,700	98,555,900	-5.24%
2025-01-09	2.09	2.15	2.04	2.10	1.85	qfq	55,556,200	116,415,322	1.45%
2025-01-08	2.06	2.10	1.98	2.07	1.83	qfq	52,779,192	108,205,789	0.98%
2025-01-07	1.90	2.06	1.90	2.05	1.81	qfq	52,661,600	104,816,649	7.33%
2025-01-06	1.96	1.98	1.84	1.91	1.69	qfq	38,576,000	73,366,203	-1.55%
2025-01-03	2.10	2.13	1.93	1.94	1.71	qfq	55,478,500	110,534,007	-6.28%
2025-01-02	2.05	2.14	2.02	2.07	1.83	qfq	47,135,796	98,248,399	0.98%
2024-12-31	2.14	2.20	2.04	2.05	1.81	qfq	56,117,896	117,259,370	-4.21%
2024-12-30	2.26	2.29	2.11	2.14	1.89	qfq	93,649,808	203,499,212	-8.55%
2024-12-27	2.27	2.42	2.22	2.34	2.07	qfq	52,781,040	124,690,827	3.54%
2024-12-26	2.28	2.33	2.25	2.26	2.00	qfq	36,032,570	82,448,233	0.00%
2024-12-25	2.33	2.36	2.21	2.26	2.00	qfq	44,713,425	100,999,923	-3.83%
2024-12-24	2.39	2.46	2.27	2.35	2.07	qfq	66,507,120	155,024,156	-2.08%
2024-12-23	2.52	2.61	2.38	2.40	2.12	qfq	117,150,450	288,273,001	-13.67%
2024-12-20	2.72	2.84	2.71	2.78	2.45	qfq	39,588,705	109,956,320	1.09%
2024-12-19	2.75	2.81	2.69	2.75	2.43	qfq	46,367,339	126,719,272	-1.43%
2024-12-18	2.79	2.85	2.71	2.79	2.46	qfq	45,355,000	126,629,818	-1.06%
2024-12-17	3.01	3.07	2.80	2.82	2.49	qfq	88,197,237	252,818,035	-8.74%
2024-12-16	3.12	3.21	3.07	3.09	2.73	qfq	50,666,700	158,489,780	-0.64%
2024-12-13	3.24	3.27	3.10	3.11	2.75	qfq	70,086,900	221,685,727	-4.31%
2024-12-12	3.31	3.34	3.18	3.25	2.87	qfq	86,180,042	279,534,097	-2.40%
2024-12-11	3.12	3.42	3.10	3.33	2.94	qfq	135,832,449	446,807,799	6.05%
2024-12-10	3.32	3.35	3.14	3.14	2.77	qfq	93,000,545	301,746,122	-2.18%
2024-12-09	3.27	3.33	3.14	3.21	2.83	qfq	89,785,447	290,567,409	-1.83%
2024-12-06	3.10	3.35	3.04	3.27	2.89	qfq	130,578,021	422,178,104	4.81%
2024-12-05	3.10	3.14	3.05	3.12	2.75	qfq	72,264,751	223,567,710	1.63%
2024-12-04	3.26	3.28	3.05	3.07	2.71	qfq	123,256,880	388,128,433	-6.12%
2024-12-03	3.09	3.31	2.99	3.27	2.89	qfq	146,515,794	467,147,081	6.17%
2024-12-02	2.90	3.09	2.88	3.08	2.72	qfq	105,901,525	321,415,473	6.94%
2024-11-29	2.86	2.96	2.77	2.88	2.54	qfq	56,121,900	159,799,893	0.00%
2024-11-28	2.84	2.99	2.83	2.88	2.54	qfq	62,468,387	181,660,902	1.41%
2024-11-27	2.77	2.84	2.70	2.84	2.51	qfq	29,721,703	82,246,826	1.43%
2024-11-26	2.77	2.88	2.75	2.80	2.47	qfq	33,778,200	95,158,191	0.72%
2024-11-25	2.76	2.79	2.68	2.78	2.45	qfq	33,327,781	91,041,009	1.46%
2024-11-22	2.88	2.92	2.73	2.74	2.42	qfq	47,313,300	134,156,937	-5.52%
2024-11-21	2.94	3.00	2.86	2.90	2.56	qfq	49,758,246	144,961,621	-2.68%
2024-11-20	2.85	3.03	2.80	2.98	2.63	qfq	69,796,077	203,716,645	4.20%
2024-11-19	2.70	2.87	2.65	2.86	2.53	qfq	62,356,604	172,050,481	4.76%
2024-11-18	2.91	2.94	2.71	2.73	2.41	qfq	63,764,804	177,529,851	-6.19%
2024-11-15	2.93	3.03	2.88	2.91	2.57	qfq	58,973,596	174,017,327	-1.69%
2024-11-14	3.01	3.13	2.95	2.96	2.61	qfq	84,929,900	258,619,051	-1.33%
2024-11-13	3.04	3.04	2.91	3.00	2.65	qfq	63,350,100	188,212,859	-1.32%
2024-11-12	3.15	3.15	3.00	3.04	2.68	qfq	100,800,100	309,106,711	-3.80%
2024-11-11	3.25	3.38	3.11	3.16	2.79	qfq	147,348,041	468,778,130	-3.66%
2024-11-08	3.43	3.50	3.21	3.28	2.90	qfq	293,467,766	977,838,608	1.23%
2024-11-07	2.72	3.24	2.67	3.24	2.86	qfq	170,187,663	533,467,462	20.00%
2024-11-06	2.65	2.77	2.64	2.70	2.38	qfq	74,776,676	202,471,508	2.66%
2024-11-05	2.49	2.65	2.47	2.63	2.32	qfq	59,216,087	153,653,153	5.62%
2024-11-04	2.51	2.58	2.43	2.49	2.20	qfq	56,070,091	140,432,392	-1.58%
2024-11-01	2.75	2.78	2.52	2.53	2.23	qfq	78,546,374	206,544,297	-9.32%
2024-10-31	2.83	2.87	2.77	2.79	2.46	qfq	66,203,048	186,185,958	-0.36%
2024-10-30	2.72	2.88	2.66	2.80	2.47	qfq	64,528,875	178,306,510	1.08%
2024-10-29	2.84	2.95	2.75	2.77	2.45	qfq	93,662,000	264,540,695	-3.15%
2024-10-28	2.66	2.89	2.62	2.86	2.53	qfq	98,992,208	276,688,995	6.72%
2024-10-25	2.70	2.70	2.58	2.68	2.37	qfq	91,531,843	241,889,262	-2.55%
2024-10-24	2.56	2.85	2.51	2.75	2.43	qfq	108,965,823	293,233,696	6.18%
2024-10-23	2.56	2.70	2.54	2.59	2.29	qfq	57,444,300	150,626,402	0.39%
2024-10-22	2.80	2.81	2.56	2.58	2.28	qfq	83,289,268	217,852,635	-4.44%
2024-10-21	2.46	2.73	2.43	2.70	2.38	qfq	110,497,708	284,298,646	10.66%
2024-10-18	2.37	2.49	2.33	2.44	2.15	qfq	65,007,895	156,641,453	1.67%
2024-10-17	2.38	2.54	2.37	2.40	2.12	qfq	68,201,687	167,079,933	1.69%
2024-10-16	2.38	2.44	2.32	2.36	2.08	qfq	52,623,561	124,864,502	-2.88%
2024-10-15	2.36	2.65	2.32	2.43	2.15	qfq	100,130,103	243,730,179	1.67%
2024-10-14	2.34	2.40	2.24	2.39	2.11	qfq	73,996,252	172,524,033	1.70%
2024-10-11	2.44	2.49	2.20	2.35	2.07	qfq	86,769,798	198,906,878	-3.29%
2024-10-10	2.50	2.66	2.36	2.43	2.15	qfq	105,316,786	262,837,613	-6.54%
2024-10-09	2.69	2.96	2.45	2.60	2.30	qfq	185,676,266	511,237,521	-3.35%
2024-10-08	2.69	2.69	2.46	2.69	2.38	qfq	139,200,974	365,167,933	20.09%
2024-09-30	1.97	2.25	1.93	2.24	1.98	qfq	122,920,542	257,617,130	19.15%
2024-09-27	1.77	1.93	1.73	1.88	1.66	qfq	97,523,395	176,643,940	8.67%
2024-09-26	1.60	1.85	1.60	1.73	1.53	qfq	75,446,137	129,529,423	8.13%
2024-09-25	1.59	1.68	1.59	1.60	1.41	qfq	52,750,400	85,782,988	1.91%
2024-09-24	1.48	1.58	1.47	1.57	1.39	qfq	50,851,756	78,598,425	6.08%
2024-09-23	1.47	1.49	1.45	1.48	1.31	qfq	22,984,500	33,715,179	-0.67%
2024-09-20	1.54	1.55	1.48	1.49	1.32	qfq	24,616,200	37,091,788	-3.25%
2024-09-19	1.51	1.56	1.49	1.54	1.36	qfq	25,925,600	39,710,861	1.32%
2024-09-18	1.56	1.56	1.46	1.52	1.34	qfq	33,206,700	49,915,898	-3.18%
2024-09-13	1.52	1.63	1.50	1.57	1.39	qfq	42,622,200	66,597,314	3.29%
2024-09-12	1.52	1.54	1.51	1.52	1.34	qfq	22,102,951	33,735,018	0.00%
2024-09-11	1.52	1.54	1.48	1.52	1.34	qfq	21,570,400	32,542,252	-0.65%
2024-09-10	1.47	1.57	1.47	1.53	1.35	qfq	33,341,704	50,795,473	4.79%
2024-09-09	1.42	1.47	1.40	1.46	1.29	qfq	15,964,000	23,168,006	2.10%
2024-09-06	1.49	1.51	1.43	1.43	1.26	qfq	20,100,800	29,328,513	-4.03%
2024-09-05	1.50	1.52	1.48	1.49	1.32	qfq	18,318,600	27,373,804	-0.67%
2024-09-04	1.49	1.54	1.48	1.50	1.32	qfq	24,144,800	36,386,113	-0.66%
2024-09-03	1.46	1.51	1.46	1.51	1.33	qfq	16,056,000	24,035,486	2.03%
2024-09-02	1.50	1.54	1.47	1.48	1.31	qfq	20,538,300	30,852,618	-1.33%
2024-08-30	1.43	1.54	1.41	1.50	1.32	qfq	38,493,700	57,481,133	5.63%
2024-08-29	1.41	1.44	1.39	1.42	1.25	qfq	17,575,600	24,952,653	0.00%
2024-08-28	1.37	1.44	1.36	1.42	1.25	qfq	20,373,100	28,666,999	2.90%
2024-08-27	1.41	1.44	1.37	1.38	1.22	qfq	18,666,065	26,056,114	-2.13%
2024-08-26	1.35	1.44	1.35	1.41	1.24	qfq	31,152,990	43,817,031	4.44%
2024-08-23	1.39	1.39	1.32	1.35	1.19	qfq	29,399,690	39,856,853	-3.57%
2024-08-22	1.43	1.46	1.38	1.40	1.24	qfq	29,402,412	41,752,875	-2.10%
2024-08-21	1.46	1.50	1.41	1.43	1.26	qfq	42,222,553	61,282,691	-4.03%
2024-08-20	1.60	1.60	1.47	1.49	1.32	qfq	53,492,900	81,418,636	-6.29%
2024-08-19	1.59	1.61	1.54	1.59	1.40	qfq	52,253,594	82,264,123	-1.24%
2024-08-16	1.55	1.68	1.50	1.61	1.42	qfq	91,737,863	145,657,543	3.21%
2024-08-15	1.48	1.58	1.44	1.56	1.38	qfq	80,618,930	122,301,349	5.41%
2024-08-14	1.46	1.50	1.44	1.48	1.31	qfq	50,059,371	73,413,934	0.00%
2024-08-13	1.36	1.51	1.35	1.48	1.31	qfq	61,803,730	89,231,006	8.03%
2024-08-12	1.41	1.43	1.37	1.37	1.21	qfq	20,018,530	28,032,491	-2.14%
2024-08-09	1.42	1.44	1.40	1.40	1.24	qfq	18,432,630	26,089,571	-1.41%
2024-08-08	1.40	1.45	1.38	1.42	1.25	qfq	28,452,193	40,301,362	0.71%
2024-08-07	1.46	1.46	1.40	1.41	1.24	qfq	25,198,870	35,948,267	-2.76%
2024-08-06	1.41	1.47	1.40	1.45	1.28	qfq	40,395,441	57,910,003	2.84%
2024-08-05	1.41	1.50	1.37	1.41	1.24	qfq	47,567,442	67,992,437	0.00%
2024-08-02	1.43	1.44	1.40	1.41	1.24	qfq	24,033,351	34,044,329	-2.08%
2024-08-01	1.41	1.46	1.40	1.44	1.27	qfq	35,641,496	50,972,731	0.70%
2024-07-31	1.41	1.43	1.36	1.43	1.26	qfq	46,690,220	65,497,929	0.70%
2024-07-30	1.33	1.53	1.32	1.42	1.25	qfq	67,642,814	97,008,633	5.19%
2024-07-29	1.29	1.38	1.28	1.35	1.19	qfq	33,747,650	45,193,339	4.65%
2024-07-26	1.25	1.29	1.24	1.29	1.14	qfq	17,076,570	21,708,858	3.20%
2024-07-25	1.23	1.27	1.21	1.25	1.10	qfq	13,995,900	17,397,716	1.63%
2024-07-24	1.27	1.29	1.22	1.23	1.09	qfq	14,609,221	18,157,766	-3.15%
2024-07-23	1.27	1.31	1.26	1.27	1.12	qfq	18,998,700	24,450,273	0.79%
2024-07-22	1.23	1.28	1.23	1.26	1.11	qfq	13,668,410	17,240,908	1.61%
2024-07-19	1.23	1.26	1.22	1.24	1.09	qfq	10,419,705	12,922,164	-0.80%
2024-07-18	1.25	1.25	1.19	1.25	1.10	qfq	18,177,980	22,159,433	0.00%
2024-07-17	1.29	1.30	1.24	1.25	1.10	qfq	16,119,200	20,361,728	-3.10%
2024-07-16	1.29	1.31	1.28	1.29	1.14	qfq	11,653,505	15,046,561	0.00%
2024-07-15	1.31	1.32	1.28	1.29	1.14	qfq	20,044,700	26,045,165	-2.27%
2024-07-12	1.33	1.38	1.31	1.32	1.17	qfq	26,162,100	35,019,301	-0.75%
2024-07-11	1.25	1.34	1.25	1.33	1.17	qfq	35,210,768	45,918,930	5.56%
2024-07-10	1.31	1.33	1.24	1.26	1.11	qfq	35,575,200	45,229,994	-5.97%
2024-07-09	1.33	1.41	1.31	1.34	1.18	qfq	39,868,439	53,720,216	0.00%
2024-07-08	1.36	1.38	1.29	1.34	1.18	qfq	53,712,668	71,392,786	-4.29%
2024-07-05	1.26	1.45	1.22	1.40	1.24	qfq	58,572,704	79,531,937	10.24%
2024-07-04	1.33	1.35	1.25	1.27	1.12	qfq	37,957,482	48,858,865	-6.62%
2024-07-03	1.27	1.49	1.27	1.36	1.20	qfq	53,790,850	74,010,741	5.43%
2024-07-02	1.19	1.32	1.18	1.29	1.14	qfq	42,249,676	53,903,436	7.50%
2024-07-01	1.15	1.20	1.15	1.20	1.06	qfq	15,382,176	18,066,047	2.56%
2024-06-28	1.19	1.22	1.16	1.17	1.03	qfq	13,975,069	16,669,112	-1.68%
2024-06-27	1.21	1.25	1.18	1.19	1.05	qfq	23,453,360	28,512,583	-0.83%
2024-06-26	1.15	1.21	1.14	1.20	1.06	qfq	24,825,979	29,046,713	3.45%
2024-06-25	1.14	1.22	1.12	1.16	1.02	qfq	31,357,604	36,523,574	0.87%
2024-06-24	1.22	1.24	1.08	1.15	1.02	qfq	48,000,412	55,750,386	-8.00%
2024-06-21	1.30	1.32	1.24	1.25	1.10	qfq	35,205,955	44,789,047	-4.58%
2024-06-20	1.35	1.37	1.30	1.31	1.16	qfq	16,871,700	22,388,568	-2.96%
2024-06-19	1.38	1.39	1.34	1.35	1.19	qfq	13,980,100	18,997,808	-1.46%
2024-06-18	1.34	1.38	1.33	1.37	1.21	qfq	14,124,300	19,236,949	3.01%
2024-06-17	1.33	1.37	1.32	1.33	1.17	qfq	17,643,200	23,639,539	-2.92%
2024-06-14	1.39	1.41	1.36	1.37	1.21	qfq	15,892,900	21,907,983	-2.14%
2024-06-13	1.43	1.44	1.39	1.40	1.24	qfq	15,332,700	21,537,874	-2.10%
2024-06-12	1.38	1.44	1.38	1.43	1.26	qfq	26,669,100	37,685,702	3.62%
2024-06-11	1.39	1.43	1.34	1.38	1.22	qfq	25,624,588	35,559,527	-1.43%
2024-06-07	1.32	1.41	1.32	1.40	1.24	qfq	31,392,499	43,333,348	4.48%
2024-06-06	1.38	1.51	1.31	1.34	1.18	qfq	44,082,820	60,899,652	-3.60%
2024-06-05	1.45	1.47	1.38	1.39	1.23	qfq	35,097,717	49,418,136	-5.44%
2024-06-04	1.50	1.51	1.39	1.47	1.30	qfq	36,938,026	53,111,404	-2.65%
2024-06-03	1.64	1.64	1.48	1.51	1.33	qfq	37,549,648	57,282,263	-7.36%
2024-05-31	1.62	1.65	1.60	1.63	1.44	qfq	15,838,721	25,763,869	1.88%
2024-05-30	1.61	1.65	1.60	1.60	1.41	qfq	12,539,856	20,287,040	-1.23%
2024-05-29	1.63	1.68	1.61	1.62	1.43	qfq	14,127,780	23,216,378	-1.22%
2024-05-28	1.65	1.67	1.61	1.64	1.45	qfq	12,239,790	20,160,030	-0.61%
2024-05-27	1.65	1.66	1.60	1.65	1.46	qfq	14,554,100	23,788,983	0.00%
2024-05-24	1.63	1.68	1.62	1.65	1.46	qfq	11,389,100	18,834,156	0.00%
2024-05-23	1.68	1.69	1.63	1.65	1.46	qfq	13,250,330	21,891,056	-1.79%
2024-05-22	1.66	1.70	1.66	1.68	1.48	qfq	13,052,880	21,914,676	0.60%
2024-05-21	1.70	1.71	1.65	1.67	1.47	qfq	17,658,900	29,501,054	-2.34%
2024-05-20	1.73	1.77	1.71	1.71	1.51	qfq	21,066,000	36,509,885	-1.72%
2024-05-17	1.73	1.78	1.70	1.74	1.54	qfq	23,894,000	41,638,717	1.75%
2024-05-16	1.67	1.75	1.67	1.71	1.51	qfq	23,805,561	40,693,662	1.79%
2024-05-15	1.71	1.75	1.66	1.68	1.48	qfq	31,496,295	53,722,629	-1.18%
2024-05-14	1.59	1.78	1.59	1.70	1.50	qfq	48,931,592	83,782,800	-6.59%
2024-05-13	1.87	1.89	1.81	1.82	1.61	qfq	16,157,188	29,725,756	-4.21%
2024-05-10	1.92	1.92	1.86	1.90	1.68	qfq	15,541,050	29,275,075	-0.52%
2024-05-09	1.89	1.93	1.87	1.91	1.69	qfq	17,690,948	33,716,369	1.06%
2024-05-08	1.92	1.98	1.88	1.89	1.67	qfq	23,672,456	45,540,442	-2.07%
2024-05-07	1.86	1.93	1.84	1.93	1.70	qfq	23,444,968	44,432,960	3.21%
2024-05-06	1.86	1.90	1.83	1.87	1.65	qfq	20,679,868	38,798,088	1.08%
2024-04-30	1.95	1.96	1.84	1.85	1.63	qfq	24,662,769	46,103,060	-4.15%
2024-04-29	1.81	1.93	1.80	1.93	1.70	qfq	33,780,255	63,611,271	7.22%
2024-04-26	1.81	1.82	1.75	1.80	1.59	qfq	19,260,668	34,438,383	1.12%
2024-04-25	1.79	1.84	1.76	1.78	1.57	qfq	18,330,500	32,936,897	0.00%
2024-04-24	1.70	1.83	1.68	1.78	1.57	qfq	29,937,729	53,004,684	4.71%
2024-04-23	1.66	1.71	1.65	1.70	1.50	qfq	21,583,127	36,416,443	1.80%
2024-04-22	1.73	1.73	1.65	1.67	1.47	qfq	21,502,848	36,136,846	-3.47%
2024-04-19	1.74	1.82	1.71	1.73	1.53	qfq	23,391,368	41,142,202	-0.57%
2024-04-18	1.78	1.82	1.73	1.74	1.54	qfq	33,880,100	59,696,209	-4.40%
2024-04-17	1.66	1.85	1.66	1.82	1.61	qfq	47,879,651	86,044,784	13.04%
2024-04-16	1.79	1.83	1.60	1.61	1.42	qfq	46,198,420	77,177,781	-12.50%
2024-04-15	1.88	1.99	1.75	1.84	1.62	qfq	73,948,360	137,246,174	-15.21%
2024-04-12	2.19	2.29	2.16	2.17	1.92	qfq	44,861,831	99,176,850	-0.46%
2024-04-11	2.13	2.26	2.08	2.18	1.92	qfq	49,935,111	109,067,719	-0.91%
2024-04-10	2.09	2.25	2.04	2.20	1.94	qfq	48,284,157	103,577,945	4.76%
2024-04-09	2.04	2.10	2.03	2.10	1.85	qfq	16,428,100	33,998,218	2.44%
2024-04-08	2.11	2.11	2.03	2.05	1.81	qfq	19,746,391	40,823,989	-3.76%
2024-04-03	2.18	2.19	2.11	2.13	1.88	qfq	14,954,663	31,928,081	-3.18%
2024-04-02	2.18	2.23	2.15	2.20	1.94	qfq	20,009,200	43,838,418	0.92%
2024-04-01	2.15	2.19	2.14	2.18	1.92	qfq	20,647,646	44,558,465	1.40%
2024-03-29	2.10	2.16	2.10	2.15	1.90	qfq	18,065,331	38,583,584	2.38%
2024-03-28	2.03	2.15	2.02	2.10	1.85	qfq	29,543,458	62,419,975	2.94%
2024-03-27	2.15	2.17	2.04	2.04	1.80	qfq	20,329,227	42,528,099	-5.56%
2024-03-26	2.15	2.21	2.11	2.16	1.91	qfq	21,440,094	46,136,292	0.00%
2024-03-25	2.26	2.26	2.15	2.16	1.91	qfq	31,556,022	69,661,993	-4.85%
2024-03-22	2.35	2.35	2.27	2.27	2.00	qfq	33,808,720	77,462,761	-3.81%
2024-03-21	2.32	2.38	2.28	2.36	2.08	qfq	44,062,961	102,938,108	1.29%
2024-03-20	2.28	2.35	2.26	2.33	2.06	qfq	36,569,658	84,729,782	2.19%
2024-03-19	2.32	2.36	2.28	2.28	2.01	qfq	30,598,800	70,766,048	-1.72%
2024-03-18	2.30	2.33	2.27	2.32	2.05	qfq	32,055,664	73,711,365	1.31%
2024-03-15	2.27	2.29	2.21	2.29	2.02	qfq	28,324,603	63,903,453	0.88%
2024-03-14	2.29	2.31	2.22	2.27	2.00	qfq	33,891,999	76,646,243	-0.87%
2024-03-13	2.35	2.36	2.27	2.29	2.02	qfq	53,276,752	122,499,408	-2.97%
2024-03-12	2.37	2.43	2.31	2.36	2.08	qfq	68,881,734	162,686,482	0.85%
2024-03-11	2.35	2.42	2.28	2.34	2.07	qfq	73,473,480	171,766,835	-0.85%
2024-03-08	2.44	2.63	2.32	2.36	2.08	qfq	147,368,354	361,059,279	-4.84%
2024-03-07	2.08	2.48	2.08	2.48	2.19	qfq	100,181,069	235,857,111	19.81%
2024-03-06	2.01	2.10	2.00	2.07	1.83	qfq	24,920,429	51,629,003	2.48%
2024-03-05	2.07	2.09	2.01	2.02	1.78	qfq	28,778,529	58,551,695	-3.81%
2024-03-04	2.14	2.16	2.04	2.10	1.85	qfq	40,535,100	84,915,250	-3.67%
2024-03-01	2.20	2.27	2.11	2.18	1.92	qfq	60,106,143	130,840,731	0.00%
2024-02-29	1.99	2.19	1.94	2.18	1.92	qfq	65,147,569	136,122,585	9.00%
2024-02-28	2.17	2.27	1.98	2.00	1.77	qfq	73,574,394	158,255,025	-7.83%
2024-02-27	2.12	2.18	2.09	2.17	1.92	qfq	61,576,466	131,429,454	1.40%
2024-02-26	1.98	2.27	1.98	2.14	1.89	qfq	87,686,234	187,779,821	8.08%
2024-02-23	1.89	1.98	1.88	1.98	1.75	qfq	41,884,927	81,263,345	4.76%
2024-02-22	1.80	1.91	1.77	1.89	1.67	qfq	51,332,050	95,391,262	1.61%
2024-02-21	1.64	1.97	1.62	1.86	1.64	qfq	64,834,777	119,495,165	12.73%
2024-02-20	1.63	1.66	1.58	1.65	1.46	qfq	27,604,506	44,935,938	0.61%
2024-02-19	1.57	1.66	1.56	1.64	1.45	qfq	43,985,891	70,803,325	7.89%
2024-02-08	1.36	1.52	1.33	1.52	1.34	qfq	54,997,063	78,120,090	11.76%
2024-02-07	1.55	1.56	1.30	1.36	1.20	qfq	58,245,984	81,749,685	-11.11%
2024-02-06	1.45	1.63	1.40	1.53	1.35	qfq	49,968,327	73,700,214	-0.65%
2024-02-05	1.84	1.84	1.53	1.54	1.36	qfq	41,558,872	67,977,939	-16.76%
2024-02-02	2.00	2.03	1.76	1.85	1.63	qfq	32,330,527	61,186,771	-7.50%
2024-02-01	2.02	2.04	1.95	2.00	1.77	qfq	22,134,351	44,222,744	-1.96%
2024-01-31	2.21	2.21	2.02	2.04	1.80	qfq	26,515,650	55,577,076	-7.69%
2024-01-30	2.26	2.30	2.19	2.21	1.95	qfq	14,430,590	32,506,582	-2.64%
2024-01-29	2.38	2.40	2.27	2.27	2.00	qfq	16,228,977	37,492,916	-4.62%
2024-01-26	2.35	2.44	2.35	2.38	2.10	qfq	16,804,429	40,385,073	0.42%
2024-01-25	2.31	2.38	2.28	2.37	2.09	qfq	21,253,406	49,567,580	2.60%
2024-01-24	2.25	2.31	2.21	2.31	2.04	qfq	21,792,761	49,415,286	3.59%
2024-01-23	2.21	2.26	2.18	2.23	1.97	qfq	21,866,370	48,631,502	0.90%
2024-01-22	2.38	2.40	2.18	2.21	1.95	qfq	33,168,683	76,334,218	-8.68%
2024-01-19	2.46	2.47	2.41	2.42	2.14	qfq	10,757,001	26,219,120	-2.02%
2024-01-18	2.50	2.52	2.39	2.47	2.18	qfq	18,081,600	44,227,624	-1.98%
2024-01-17	2.60	2.60	2.51	2.52	2.22	qfq	10,640,164	27,193,211	-3.08%
2024-01-16	2.60	2.64	2.56	2.60	2.30	qfq	13,945,200	36,212,966	-0.38%
2024-01-15	2.60	2.64	2.57	2.61	2.30	qfq	13,797,395	35,908,921	-0.38%
2024-01-12	2.61	2.70	2.60	2.62	2.31	qfq	19,319,900	51,076,700	0.38%
2024-01-11	2.58	2.62	2.56	2.61	2.30	qfq	16,502,200	42,703,140	0.38%
2024-01-10	2.55	2.64	2.51	2.60	2.30	qfq	18,200,900	47,090,870	1.56%
2024-01-09	2.55	2.61	2.53	2.56	2.26	qfq	9,320,452	23,927,576	0.79%
2024-01-08	2.60	2.62	2.54	2.54	2.24	qfq	12,139,600	31,235,120	-3.05%
2024-01-05	2.68	2.70	2.60	2.62	2.31	qfq	15,363,802	40,548,097	-2.24%
2024-01-04	2.70	2.71	2.66	2.68	2.37	qfq	10,073,756	27,021,833	-0.74%
2024-01-03	2.68	2.73	2.67	2.70	2.38	qfq	16,990,166	45,943,933	0.00%
2024-01-02	2.65	2.73	2.65	2.70	2.38	qfq	16,167,459	43,737,316	1.12%
2023-12-29	2.59	2.68	2.59	2.67	2.36	qfq	18,594,177	49,242,554	2.69%
2023-12-28	2.50	2.61	2.48	2.60	2.30	qfq	17,937,844	46,056,421	4.00%
2023-12-27	2.50	2.54	2.46	2.50	2.21	qfq	11,272,600	28,087,897	0.00%
2023-12-26	2.54	2.54	2.48	2.50	2.21	qfq	14,074,268	35,191,228	-1.57%
2023-12-25	2.57	2.58	2.52	2.54	2.24	qfq	10,715,114	27,226,972	-1.17%
2023-12-22	2.61	2.62	2.55	2.57	2.27	qfq	13,015,479	33,587,033	-1.53%
2023-12-21	2.58	2.63	2.54	2.61	2.30	qfq	12,775,900	33,045,513	0.77%
2023-12-20	2.64	2.65	2.59	2.59	2.29	qfq	11,350,523	29,677,849	-1.52%
2023-12-19	2.62	2.65	2.61	2.63	2.32	qfq	11,032,177	28,983,966	0.00%
2023-12-18	2.69	2.70	2.62	2.63	2.32	qfq	14,138,974	37,490,037	-2.59%
2023-12-15	2.74	2.75	2.69	2.70	2.38	qfq	12,425,050	33,704,261	-1.46%
2023-12-14	2.74	2.77	2.73	2.74	2.42	qfq	12,371,777	33,981,425	0.74%
2023-12-13	2.74	2.78	2.70	2.72	2.40	qfq	15,341,733	42,047,259	0.00%
2023-12-12	2.71	2.73	2.68	2.72	2.40	qfq	11,774,003	31,819,624	0.00%
2023-12-11	2.69	2.72	2.65	2.72	2.40	qfq	20,844,059	56,044,562	0.74%
2023-12-08	2.77	2.78	2.70	2.70	2.38	qfq	22,709,635	62,092,755	-2.17%
2023-12-07	2.78	2.80	2.75	2.76	2.44	qfq	15,247,035	42,094,245	-1.08%
2023-12-06	2.78	2.81	2.76	2.79	2.46	qfq	14,472,200	40,439,160	0.00%
2023-12-05	2.81	2.83	2.78	2.79	2.46	qfq	15,937,291	44,562,240	-1.06%
2023-12-04	2.83	2.85	2.81	2.82	2.49	qfq	13,439,800	38,006,736	-0.35%
2023-12-01	2.86	2.86	2.81	2.83	2.50	qfq	15,370,769	43,510,500	-0.70%
2023-11-30	2.89	2.91	2.82	2.85	2.52	qfq	17,038,868	48,710,876	-1.72%
2023-11-29	2.91	2.95	2.87	2.90	2.56	qfq	18,739,422	54,422,677	-0.68%
2023-11-28	2.84	2.93	2.81	2.92	2.58	qfq	25,019,375	72,375,272	3.18%
2023-11-27	2.85	2.86	2.80	2.83	2.50	qfq	19,520,343	55,184,435	-1.05%
2023-11-24	2.90	2.91	2.85	2.86	2.53	qfq	17,687,500	50,746,744	-1.38%
2023-11-23	2.91	2.92	2.85	2.90	2.56	qfq	27,256,628	78,543,621	-0.68%
2023-11-22	2.99	3.01	2.92	2.92	2.58	qfq	29,298,604	86,440,910	-2.34%
2023-11-21	3.09	3.11	2.97	2.99	2.64	qfq	51,306,290	155,538,326	-3.86%
2023-11-20	3.06	3.11	3.05	3.11	2.75	qfq	15,390,061	47,559,421	1.97%
2023-11-17	3.03	3.07	3.01	3.05	2.69	qfq	12,762,751	38,928,704	0.99%
2023-11-16	3.06	3.06	3.01	3.02	2.67	qfq	11,992,820	36,371,576	-1.31%
2023-11-15	3.05	3.07	3.03	3.06	2.70	qfq	15,559,100	47,484,407	0.99%
2023-11-14	3.03	3.05	3.02	3.03	2.68	qfq	11,960,219	36,250,088	-0.33%
2023-11-13	3.01	3.05	3.00	3.04	2.68	qfq	15,038,755	45,478,303	1.00%
2023-11-10	3.00	3.03	2.98	3.01	2.66	qfq	10,758,482	32,396,701	0.00%
2023-11-09	3.04	3.05	3.00	3.01	2.66	qfq	12,720,494	38,403,956	-0.66%
2023-11-08	3.04	3.06	3.01	3.03	2.68	qfq	12,108,827	36,707,067	-0.66%
2023-11-07	3.06	3.07	3.02	3.05	2.69	qfq	15,046,709	45,730,267	-0.33%
2023-11-06	3.00	3.07	3.00	3.06	2.70	qfq	22,017,110	66,978,085	2.34%
2023-11-03	2.94	3.01	2.93	2.99	2.64	qfq	13,153,908	39,313,542	1.36%
2023-11-02	2.98	3.00	2.94	2.95	2.60	qfq	9,312,667	27,542,441	-1.01%
2023-11-01	2.93	2.99	2.92	2.98	2.63	qfq	13,267,600	39,445,347	1.36%
2023-10-31	2.96	2.97	2.92	2.94	2.60	qfq	9,094,490	26,758,302	-0.68%
2023-10-30	2.98	2.99	2.95	2.96	2.61	qfq	10,163,300	30,131,785	-0.67%
2023-10-27	2.92	2.98	2.91	2.98	2.63	qfq	13,570,897	40,124,101	1.36%
2023-10-26	2.90	2.94	2.84	2.94	2.60	qfq	10,773,200	31,196,762	0.68%
2023-10-25	2.87	2.95	2.87	2.92	2.58	qfq	9,991,280	29,217,155	2.10%
2023-10-24	2.79	2.87	2.77	2.86	2.53	qfq	10,194,900	28,855,280	3.25%
2023-10-23	2.86	2.86	2.76	2.77	2.45	qfq	10,221,880	28,667,590	-3.48%
2023-10-20	2.87	2.94	2.86	2.87	2.53	qfq	7,262,750	20,990,370	0.00%
2023-10-19	2.90	2.95	2.87	2.87	2.53	qfq	8,695,241	25,268,462	-1.37%
2023-10-18	2.97	2.97	2.91	2.91	2.57	qfq	8,467,542	24,787,047	-2.02%
2023-10-17	2.97	3.00	2.95	2.97	2.62	qfq	6,910,950	20,540,052	0.00%
2023-10-16	2.97	2.99	2.94	2.97	2.62	qfq	7,287,800	21,596,828	0.00%
2023-10-13	2.98	3.00	2.95	2.97	2.62	qfq	8,384,280	24,897,283	-1.00%
2023-10-12	2.99	3.02	2.93	3.00	2.65	qfq	11,314,026	33,692,188	1.01%
2023-10-11	2.98	3.01	2.93	2.97	2.62	qfq	12,605,401	37,469,250	0.00%
2023-10-10	3.00	3.03	2.96	2.97	2.62	qfq	8,751,901	26,120,054	-1.00%
2023-10-09	2.97	3.01	2.97	3.00	2.65	qfq	11,403,981	34,114,695	1.01%
2023-09-28	2.97	2.99	2.96	2.97	2.62	qfq	11,799,641	35,100,837	0.00%
2023-09-27	2.92	2.99	2.92	2.97	2.62	qfq	12,479,592	37,030,741	1.02%
2023-09-26	2.88	2.96	2.87	2.94	2.60	qfq	13,818,670	40,517,612	2.44%
2023-09-25	2.88	2.91	2.87	2.87	2.53	qfq	7,938,700	22,929,397	0.00%
2023-09-22	2.82	2.88	2.81	2.87	2.53	qfq	7,243,385	20,644,125	1.77%
2023-09-21	2.85	2.87	2.82	2.82	2.49	qfq	6,483,565	18,374,212	-1.05%
2023-09-20	2.89	2.89	2.84	2.85	2.52	qfq	5,448,100	15,576,222	-1.04%
2023-09-19	2.89	2.90	2.86	2.88	2.54	qfq	9,255,800	26,667,878	-0.69%
2023-09-18	2.86	2.93	2.83	2.90	2.56	qfq	8,370,455	24,238,930	1.40%
2023-09-15	2.86	2.90	2.84	2.86	2.53	qfq	7,040,985	20,203,694	0.35%
2023-09-14	2.92	2.92	2.84	2.85	2.52	qfq	8,662,300	24,835,043	-1.72%
2023-09-13	2.96	2.97	2.88	2.90	2.56	qfq	9,958,500	29,001,239	-2.36%
2023-09-12	2.92	2.98	2.92	2.97	2.62	qfq	9,624,094	28,425,922	1.02%
2023-09-11	2.92	2.94	2.87	2.94	2.60	qfq	8,721,000	25,420,897	1.03%
2023-09-08	2.93	2.95	2.91	2.91	2.57	qfq	8,191,600	23,977,040	-0.34%
2023-09-07	3.02	3.02	2.92	2.92	2.58	qfq	12,075,200	35,700,636	-2.99%
2023-09-06	2.94	3.02	2.94	3.01	2.66	qfq	17,678,450	52,936,032	1.69%
2023-09-05	2.97	2.99	2.93	2.96	2.61	qfq	10,186,400	30,128,783	-0.67%
2023-09-04	2.95	2.98	2.92	2.98	2.63	qfq	10,940,785	32,326,109	1.71%
2023-09-01	2.94	2.96	2.92	2.93	2.59	qfq	7,530,107	22,067,803	-0.68%
2023-08-31	2.98	3.03	2.94	2.95	2.60	qfq	12,057,379	35,733,207	-1.67%
2023-08-30	3.03	3.06	2.99	3.00	2.65	qfq	15,140,459	45,757,944	-1.32%
2023-08-29	2.88	3.06	2.87	3.04	2.68	qfq	33,237,272	99,736,869	4.83%
2023-08-28	2.95	3.00	2.90	2.90	2.56	qfq	20,426,960	60,083,603	2.11%
2023-08-25	2.84	2.91	2.80	2.84	2.51	qfq	13,900,300	39,747,800	0.35%
2023-08-24	2.86	2.87	2.81	2.83	2.50	qfq	9,292,087	26,429,481	-0.35%
2023-08-23	2.88	2.90	2.84	2.84	2.51	qfq	9,355,700	26,777,227	-2.07%
2023-08-22	2.89	2.93	2.85	2.90	2.56	qfq	12,131,178	34,924,264	0.35%
2023-08-21	2.91	2.95	2.88	2.89	2.55	qfq	10,284,025	29,939,715	-0.34%
2023-08-18	2.95	2.97	2.90	2.90	2.56	qfq	10,144,266	29,777,217	-1.69%
2023-08-17	2.91	2.95	2.87	2.95	2.60	qfq	13,488,522	39,400,054	1.37%
2023-08-16	2.94	2.94	2.90	2.91	2.57	qfq	9,124,310	26,582,112	-1.02%
2023-08-15	2.97	2.99	2.91	2.94	2.60	qfq	9,585,281	28,160,475	-1.01%
2023-08-14	2.91	2.98	2.90	2.97	2.62	qfq	12,398,300	36,600,259	0.34%
2023-08-11	3.06	3.07	2.94	2.96	2.61	qfq	26,081,700	77,951,636	-3.58%
2023-08-10	3.07	3.11	3.05	3.07	2.71	qfq	18,260,436	56,046,606	0.00%
2023-08-09	3.11	3.16	3.05	3.07	2.71	qfq	28,219,156	87,297,822	-2.85%
2023-08-08	3.10	3.18	3.04	3.16	2.79	qfq	42,894,056	132,970,119	1.28%
2023-08-07	3.07	3.18	3.07	3.12	2.75	qfq	36,555,015	114,043,616	0.65%
2023-08-04	3.05	3.28	3.05	3.10	2.74	qfq	55,049,286	173,162,234	1.31%
2023-08-03	3.17	3.20	3.04	3.06	2.70	qfq	51,750,950	159,568,693	-3.47%
2023-08-02	3.25	3.37	3.13	3.17	2.80	qfq	76,773,395	245,320,297	-3.65%
2023-08-01	3.25	3.54	3.24	3.29	2.90	qfq	119,846,820	400,684,929	7.52%
2023-07-31	2.92	3.07	2.90	3.06	2.70	qfq	44,801,100	134,551,731	4.79%
2023-07-28	2.91	2.94	2.84	2.92	2.58	qfq	26,165,403	75,506,999	-0.34%
2023-07-27	2.94	3.03	2.93	2.93	2.59	qfq	29,127,300	86,400,978	-0.68%
2023-07-26	2.98	3.01	2.92	2.95	2.60	qfq	29,214,573	86,123,831	-1.01%
2023-07-25	2.96	3.02	2.95	2.98	2.63	qfq	16,310,408	48,810,546	1.02%
2023-07-24	2.96	3.00	2.95	2.95	2.60	qfq	10,667,193	31,660,060	-0.67%
2023-07-21	3.01	3.02	2.97	2.97	2.62	qfq	15,661,000	46,699,934	-1.66%
2023-07-20	3.01	3.08	3.00	3.02	2.67	qfq	18,933,430	57,510,536	0.33%
2023-07-19	3.00	3.02	2.96	3.01	2.66	qfq	14,242,063	42,540,836	0.33%
2023-07-18	2.93	3.01	2.90	3.00	2.65	qfq	16,582,917	49,268,967	2.39%