SECURITY DETAIL · RAW DATA

华仁药业300110.SZ

ASZSECNYSTOCK

最近收盘价2.722026-07-17

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）32,356,850

成交额（元）89,490,805

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-07-03	2024-07-10	cash_dividend	0.021	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.82	2.87	2.70	2.72	2.72	qfq	32,356,850	89,490,805	-4.23%
2026-07-16	2.77	2.87	2.76	2.84	2.84	qfq	37,103,450	104,876,634	0.71%
2026-07-15	2.74	2.87	2.72	2.82	2.82	qfq	37,369,674	105,531,227	1.81%
2026-07-14	2.69	2.77	2.65	2.77	2.77	qfq	29,762,749	81,475,374	2.59%
2026-07-13	2.69	2.73	2.66	2.70	2.70	qfq	29,076,702	78,360,055	0.37%
2026-07-10	2.60	2.72	2.55	2.69	2.69	qfq	30,848,082	82,336,257	3.07%
2026-07-09	2.58	2.68	2.55	2.61	2.61	qfq	23,476,968	61,123,296	0.38%
2026-07-08	2.57	2.63	2.51	2.60	2.60	qfq	21,223,464	54,870,822	1.17%
2026-07-07	2.64	2.64	2.56	2.57	2.57	qfq	20,376,990	52,545,762	-2.65%
2026-07-06	2.63	2.69	2.61	2.64	2.64	qfq	22,433,380	59,579,379	0.00%
2026-07-03	2.62	2.66	2.58	2.64	2.64	qfq	23,168,704	60,909,095	0.76%
2026-07-02	2.58	2.73	2.58	2.62	2.62	qfq	26,916,824	71,241,300	0.77%
2026-07-01	2.47	2.62	2.44	2.60	2.60	qfq	34,135,114	87,286,642	4.84%
2026-06-30	2.54	2.55	2.45	2.48	2.48	qfq	24,896,820	62,082,107	-2.75%
2026-06-29	2.47	2.57	2.41	2.55	2.55	qfq	26,507,800	66,348,587	3.24%
2026-06-26	2.55	2.57	2.47	2.47	2.47	qfq	16,027,280	40,079,131	-3.52%
2026-06-25	2.60	2.60	2.50	2.56	2.56	qfq	20,978,030	53,347,247	-1.54%
2026-06-24	2.69	2.69	2.56	2.60	2.60	qfq	24,450,164	64,096,115	-3.35%
2026-06-23	2.57	2.76	2.56	2.69	2.69	qfq	39,613,999	107,385,042	3.86%
2026-06-22	2.59	2.61	2.48	2.59	2.59	qfq	17,397,714	44,011,877	0.00%
2026-06-18	2.56	2.61	2.52	2.59	2.59	qfq	16,573,077	42,734,151	0.78%
2026-06-17	2.61	2.62	2.55	2.57	2.57	qfq	11,038,400	28,397,339	-1.91%
2026-06-16	2.62	2.62	2.56	2.62	2.62	qfq	16,360,704	42,393,079	-0.38%
2026-06-15	2.68	2.72	2.61	2.63	2.63	qfq	26,578,800	70,539,516	-1.87%
2026-06-12	2.62	2.70	2.60	2.68	2.68	qfq	25,085,600	66,617,979	3.88%
2026-06-11	2.61	2.64	2.55	2.58	2.58	qfq	17,883,210	46,191,094	-2.27%
2026-06-10	2.66	2.68	2.59	2.64	2.64	qfq	21,667,209	56,681,042	-1.49%
2026-06-09	2.72	2.73	2.65	2.68	2.68	qfq	20,088,573	53,858,262	-1.11%
2026-06-08	2.77	2.81	2.69	2.71	2.71	qfq	17,180,300	47,145,281	-3.21%
2026-06-05	2.76	2.83	2.76	2.80	2.80	qfq	16,760,702	46,842,542	1.82%
2026-06-04	2.78	2.81	2.73	2.75	2.75	qfq	14,398,827	39,699,606	-1.79%
2026-06-03	2.81	2.83	2.78	2.80	2.80	qfq	10,998,400	30,809,256	-0.36%
2026-06-02	2.86	2.86	2.79	2.81	2.81	qfq	14,640,184	41,229,615	-2.09%
2026-06-01	2.80	2.87	2.76	2.87	2.87	qfq	19,861,420	56,220,965	2.50%
2026-05-29	2.80	2.83	2.79	2.80	2.80	qfq	16,312,965	45,800,141	0.00%
2026-05-28	2.75	2.82	2.74	2.80	2.80	qfq	15,867,600	44,082,317	1.08%
2026-05-27	2.83	2.83	2.73	2.77	2.77	qfq	19,976,000	55,324,809	-1.77%
2026-05-26	2.91	2.91	2.81	2.82	2.82	qfq	21,174,800	60,341,069	-3.42%
2026-05-25	2.89	2.93	2.86	2.92	2.92	qfq	12,740,200	36,842,061	0.69%
2026-05-22	2.90	2.92	2.86	2.90	2.90	qfq	14,527,100	41,937,579	0.69%
2026-05-21	2.94	2.99	2.87	2.88	2.88	qfq	19,265,460	56,522,360	-2.04%
2026-05-20	3.00	3.01	2.93	2.94	2.94	qfq	14,063,000	41,526,996	-2.33%
2026-05-19	2.98	3.02	2.97	3.01	3.01	qfq	14,688,625	44,041,524	1.35%
2026-05-18	2.98	2.98	2.93	2.97	2.97	qfq	14,610,800	43,114,224	-0.67%
2026-05-15	3.00	3.02	2.97	2.99	2.99	qfq	15,533,550	46,438,803	0.00%
2026-05-14	3.07	3.07	2.99	2.99	2.99	qfq	20,785,833	62,733,260	-2.29%
2026-05-13	3.06	3.08	3.04	3.06	3.06	qfq	16,456,736	50,363,149	0.00%
2026-05-12	3.12	3.13	3.05	3.06	3.06	qfq	28,848,576	88,649,485	-2.24%
2026-05-11	3.09	3.15	3.05	3.13	3.13	qfq	31,884,143	98,593,906	1.29%
2026-05-08	3.07	3.10	3.06	3.09	3.09	qfq	18,024,124	55,544,244	0.32%
2026-05-07	3.13	3.14	3.07	3.08	3.08	qfq	29,604,900	91,694,744	-1.60%
2026-05-06	3.16	3.18	3.11	3.13	3.13	qfq	29,001,500	90,743,206	-0.63%
2026-04-30	3.15	3.20	3.13	3.15	3.15	qfq	22,583,320	71,446,824	0.00%
2026-04-29	3.06	3.18	3.06	3.15	3.15	qfq	26,660,800	83,636,979	2.27%
2026-04-28	3.10	3.15	3.05	3.08	3.08	qfq	26,488,250	81,864,970	-0.65%
2026-04-27	3.07	3.12	2.99	3.10	3.10	qfq	29,588,812	90,319,818	0.32%
2026-04-24	3.05	3.10	3.03	3.09	3.09	qfq	25,050,170	76,927,044	1.31%
2026-04-23	3.06	3.07	3.02	3.05	3.05	qfq	23,084,200	70,370,674	-0.65%
2026-04-22	3.06	3.08	3.04	3.07	3.07	qfq	21,398,400	65,574,874	-0.32%
2026-04-21	3.12	3.16	3.05	3.08	3.08	qfq	35,242,700	108,815,846	-1.28%
2026-04-20	3.19	3.19	3.10	3.12	3.12	qfq	37,887,908	118,389,935	-1.58%
2026-04-17	3.35	3.36	3.16	3.17	3.17	qfq	51,479,100	165,167,816	-5.37%
2026-04-16	3.40	3.43	3.32	3.35	3.35	qfq	54,546,629	183,251,404	-0.89%
2026-04-15	3.23	3.45	3.17	3.38	3.38	qfq	77,722,634	259,519,318	5.30%
2026-04-14	3.22	3.24	3.12	3.21	3.21	qfq	28,674,075	90,716,190	1.58%
2026-04-13	3.20	3.23	3.11	3.16	3.16	qfq	39,351,914	124,168,201	-2.17%
2026-04-10	3.26	3.32	3.21	3.23	3.23	qfq	42,459,070	138,194,483	-0.31%
2026-04-09	3.32	3.46	3.22	3.24	3.24	qfq	64,426,500	213,475,572	-3.57%
2026-04-08	3.41	3.45	3.31	3.36	3.36	qfq	53,569,034	179,660,751	-1.47%
2026-04-07	3.39	3.49	3.20	3.41	3.41	qfq	62,928,655	213,012,260	0.29%
2026-04-03	3.40	3.50	3.35	3.40	3.40	qfq	77,925,350	267,203,449	-1.73%
2026-04-02	3.31	3.49	3.29	3.46	3.46	qfq	102,400,357	351,286,730	4.85%
2026-04-01	3.17	3.31	3.13	3.30	3.30	qfq	46,043,780	149,420,747	5.10%
2026-03-31	3.15	3.22	3.13	3.14	3.14	qfq	21,835,014	69,300,614	-0.63%
2026-03-30	3.11	3.17	3.09	3.16	3.16	qfq	20,338,814	63,763,159	0.96%
2026-03-27	2.98	3.14	2.97	3.13	3.13	qfq	25,072,700	77,213,881	3.64%
2026-03-26	3.06	3.11	3.00	3.02	3.02	qfq	18,907,994	57,477,031	-1.31%
2026-03-25	3.01	3.08	2.99	3.06	3.06	qfq	23,748,600	72,193,471	2.00%
2026-03-24	2.93	3.01	2.87	3.00	3.00	qfq	27,220,100	80,059,318	4.53%
2026-03-23	3.02	3.02	2.82	2.87	2.87	qfq	34,283,460	100,394,992	-6.51%
2026-03-20	3.19	3.22	3.06	3.07	3.07	qfq	30,000,344	93,474,450	-3.46%
2026-03-19	3.25	3.28	3.17	3.18	3.18	qfq	18,564,800	59,670,637	-2.75%
2026-03-18	3.29	3.31	3.23	3.27	3.27	qfq	22,009,820	71,782,124	0.00%
2026-03-17	3.30	3.36	3.27	3.27	3.27	qfq	19,911,980	66,081,826	-0.91%
2026-03-16	3.30	3.36	3.28	3.30	3.30	qfq	20,457,075	67,757,724	-0.30%
2026-03-13	3.26	3.36	3.25	3.31	3.31	qfq	27,006,270	89,438,358	1.22%
2026-03-12	3.29	3.30	3.26	3.27	3.27	qfq	16,070,760	52,619,469	0.00%
2026-03-11	3.30	3.31	3.25	3.27	3.27	qfq	14,023,802	45,906,584	-0.91%
2026-03-10	3.27	3.31	3.25	3.30	3.30	qfq	19,169,508	62,946,180	1.54%
2026-03-09	3.24	3.27	3.21	3.25	3.25	qfq	18,929,000	61,398,510	-0.61%
2026-03-06	3.16	3.27	3.15	3.27	3.27	qfq	22,977,847	74,128,952	3.15%
2026-03-05	3.16	3.21	3.14	3.17	3.17	qfq	18,916,075	60,031,198	1.60%
2026-03-04	3.13	3.17	3.11	3.12	3.12	qfq	19,196,555	60,097,799	-0.95%
2026-03-03	3.24	3.26	3.14	3.15	3.15	qfq	27,172,818	87,004,078	-2.17%
2026-03-02	3.24	3.27	3.18	3.22	3.22	qfq	26,329,494	84,935,332	-2.13%
2026-02-27	3.26	3.29	3.25	3.29	3.29	qfq	13,778,890	45,122,656	0.61%
2026-02-26	3.32	3.35	3.25	3.27	3.27	qfq	23,702,320	78,044,079	-1.51%
2026-02-25	3.28	3.35	3.28	3.32	3.32	qfq	23,266,463	77,283,236	0.91%
2026-02-24	3.23	3.30	3.23	3.29	3.29	qfq	27,990,675	91,760,347	2.81%
2026-02-13	3.21	3.25	3.19	3.20	3.20	qfq	17,838,562	57,509,888	-0.62%
2026-02-12	3.28	3.28	3.20	3.22	3.22	qfq	31,059,000	100,296,771	-1.83%
2026-02-11	3.36	3.37	3.27	3.28	3.28	qfq	27,666,723	91,627,568	-2.09%
2026-02-10	3.35	3.38	3.32	3.35	3.35	qfq	22,404,639	75,250,898	0.00%
2026-02-09	3.36	3.38	3.33	3.35	3.35	qfq	23,652,020	79,222,827	0.90%
2026-02-06	3.28	3.37	3.28	3.32	3.32	qfq	28,559,600	95,266,808	1.22%
2026-02-05	3.31	3.34	3.27	3.28	3.28	qfq	19,036,900	62,886,772	-1.20%
2026-02-04	3.26	3.32	3.24	3.32	3.32	qfq	24,228,263	79,568,679	1.84%
2026-02-03	3.27	3.29	3.24	3.26	3.26	qfq	20,229,012	66,012,708	0.31%
2026-02-02	3.29	3.34	3.24	3.25	3.25	qfq	27,457,851	90,426,443	-2.11%
2026-01-30	3.33	3.36	3.28	3.32	3.32	qfq	23,096,300	76,671,305	-0.60%
2026-01-29	3.35	3.38	3.30	3.34	3.34	qfq	22,300,475	74,659,151	-0.30%
2026-01-28	3.43	3.44	3.34	3.35	3.35	qfq	26,920,050	90,795,286	-2.90%
2026-01-27	3.44	3.45	3.30	3.45	3.45	qfq	37,732,314	127,840,867	0.88%
2026-01-26	3.38	3.44	3.35	3.42	3.42	qfq	33,668,701	114,244,369	1.18%
2026-01-23	3.36	3.38	3.33	3.38	3.38	qfq	25,881,442	86,858,964	1.50%
2026-01-22	3.28	3.34	3.26	3.33	3.33	qfq	21,396,604	70,870,212	1.52%
2026-01-21	3.27	3.30	3.23	3.28	3.28	qfq	21,196,610	69,440,937	0.61%
2026-01-20	3.25	3.29	3.24	3.26	3.26	qfq	19,760,277	64,454,868	0.31%
2026-01-19	3.20	3.25	3.18	3.25	3.25	qfq	18,599,802	59,976,971	0.93%
2026-01-16	3.26	3.28	3.20	3.22	3.22	qfq	20,935,540	67,459,202	-1.23%
2026-01-15	3.28	3.31	3.24	3.26	3.26	qfq	23,254,985	75,933,345	-1.51%
2026-01-14	3.32	3.37	3.26	3.31	3.31	qfq	38,281,920	127,454,668	-0.90%
2026-01-13	3.29	3.42	3.28	3.34	3.34	qfq	48,482,824	162,680,821	1.52%
2026-01-12	3.27	3.29	3.25	3.29	3.29	qfq	26,578,810	86,887,828	0.61%
2026-01-09	3.26	3.27	3.22	3.27	3.27	qfq	22,486,535	73,034,769	0.62%
2026-01-08	3.20	3.26	3.19	3.25	3.25	qfq	23,280,380	75,323,977	1.56%
2026-01-07	3.24	3.25	3.19	3.20	3.20	qfq	21,472,187	69,049,431	-1.23%
2026-01-06	3.24	3.27	3.22	3.24	3.24	qfq	23,790,625	77,250,870	0.31%
2026-01-05	3.15	3.25	3.14	3.23	3.23	qfq	24,871,616	79,834,410	2.54%
2025-12-31	3.14	3.17	3.11	3.15	3.15	qfq	15,389,960	48,296,132	0.32%
2025-12-30	3.17	3.18	3.11	3.14	3.14	qfq	20,320,563	63,953,012	-0.95%
2025-12-29	3.21	3.22	3.16	3.17	3.17	qfq	19,770,970	62,958,203	-1.25%
2025-12-26	3.21	3.23	3.19	3.21	3.21	qfq	20,024,026	64,304,500	0.00%
2025-12-25	3.21	3.23	3.19	3.21	3.21	qfq	17,842,283	57,289,175	0.00%
2025-12-24	3.19	3.22	3.17	3.21	3.21	qfq	19,921,000	63,815,837	0.31%
2025-12-23	3.29	3.30	3.19	3.20	3.20	qfq	19,855,580	64,064,217	-2.74%
2025-12-22	3.31	3.33	3.27	3.29	3.29	qfq	20,793,200	68,631,384	-0.90%
2025-12-19	3.26	3.33	3.23	3.32	3.32	qfq	21,821,471	71,702,990	1.84%
2025-12-18	3.16	3.29	3.15	3.26	3.26	qfq	26,572,656	86,344,946	2.52%
2025-12-17	3.16	3.20	3.11	3.18	3.18	qfq	21,915,180	69,045,684	0.32%
2025-12-16	3.22	3.25	3.16	3.17	3.17	qfq	20,796,608	66,340,312	-2.16%
2025-12-15	3.19	3.28	3.17	3.24	3.24	qfq	23,541,704	76,172,499	1.25%
2025-12-12	3.26	3.28	3.19	3.20	3.20	qfq	27,814,137	90,046,651	-1.54%
2025-12-11	3.36	3.38	3.24	3.25	3.25	qfq	30,360,273	99,990,580	-3.27%
2025-12-10	3.40	3.41	3.32	3.36	3.36	qfq	29,668,613	99,560,711	-0.88%
2025-12-09	3.56	3.56	3.38	3.39	3.39	qfq	38,696,900	132,639,000	-5.04%
2025-12-08	3.54	3.60	3.53	3.57	3.57	qfq	33,098,334	118,435,722	1.13%
2025-12-05	3.54	3.56	3.49	3.53	3.53	qfq	25,899,600	91,262,995	-0.84%
2025-12-04	3.55	3.61	3.48	3.56	3.56	qfq	28,465,800	101,167,297	-0.28%
2025-12-03	3.54	3.61	3.52	3.57	3.57	qfq	29,411,026	104,965,375	0.85%
2025-12-02	3.50	3.57	3.47	3.54	3.54	qfq	26,279,813	92,666,744	0.85%
2025-12-01	3.50	3.55	3.48	3.51	3.51	qfq	21,889,536	76,771,768	0.00%
2025-11-28	3.44	3.51	3.39	3.51	3.51	qfq	24,404,200	84,672,661	1.15%
2025-11-27	3.46	3.50	3.38	3.47	3.47	qfq	26,827,020	92,409,491	0.00%
2025-11-26	3.42	3.60	3.40	3.47	3.47	qfq	38,476,450	134,581,382	2.06%
2025-11-25	3.33	3.43	3.30	3.40	3.40	qfq	24,860,380	83,922,304	2.72%
2025-11-24	3.29	3.33	3.27	3.31	3.31	qfq	21,031,668	69,364,919	0.91%
2025-11-21	3.42	3.47	3.26	3.28	3.28	qfq	28,810,020	96,100,454	-4.65%
2025-11-20	3.48	3.49	3.40	3.44	3.44	qfq	17,417,803	59,931,640	-0.29%
2025-11-19	3.53	3.55	3.43	3.45	3.45	qfq	21,713,622	75,212,325	-2.54%
2025-11-18	3.60	3.64	3.52	3.54	3.54	qfq	26,899,702	95,527,169	-2.21%
2025-11-17	3.60	3.63	3.58	3.62	3.62	qfq	21,998,300	79,443,183	0.00%
2025-11-14	3.58	3.66	3.56	3.62	3.62	qfq	27,467,822	99,719,435	0.00%
2025-11-13	3.58	3.63	3.54	3.62	3.62	qfq	23,020,900	82,661,682	1.40%
2025-11-12	3.56	3.60	3.55	3.57	3.57	qfq	19,010,420	67,893,661	0.28%
2025-11-11	3.53	3.58	3.51	3.56	3.56	qfq	20,778,314	73,830,865	0.56%
2025-11-10	3.47	3.55	3.46	3.54	3.54	qfq	22,693,910	79,971,232	2.31%
2025-11-07	3.45	3.48	3.44	3.46	3.46	qfq	16,011,660	55,426,628	0.29%
2025-11-06	3.48	3.49	3.43	3.45	3.45	qfq	15,350,403	53,032,919	-0.86%
2025-11-05	3.45	3.50	3.43	3.48	3.48	qfq	18,391,100	63,918,419	0.58%
2025-11-04	3.46	3.47	3.43	3.46	3.46	qfq	20,963,860	72,365,861	0.00%
2025-11-03	3.41	3.48	3.40	3.46	3.46	qfq	26,272,353	90,602,635	1.76%
2025-10-31	3.33	3.41	3.32	3.40	3.40	qfq	24,369,200	82,420,362	2.41%
2025-10-30	3.34	3.38	3.32	3.32	3.32	qfq	17,605,000	58,996,868	-0.30%
2025-10-29	3.37	3.37	3.32	3.33	3.33	qfq	14,430,470	48,153,039	-1.19%
2025-10-28	3.35	3.40	3.34	3.37	3.37	qfq	15,932,800	53,817,867	0.60%
2025-10-27	3.37	3.39	3.32	3.35	3.35	qfq	17,045,355	57,170,672	0.00%
2025-10-24	3.41	3.43	3.34	3.35	3.35	qfq	18,137,023	61,214,173	-1.76%
2025-10-23	3.41	3.43	3.35	3.41	3.41	qfq	17,942,100	60,755,586	0.00%
2025-10-22	3.38	3.43	3.36	3.41	3.41	qfq	22,473,791	76,569,701	0.89%
2025-10-21	3.27	3.39	3.26	3.38	3.38	qfq	26,037,559	86,956,066	3.05%
2025-10-20	3.25	3.29	3.24	3.28	3.28	qfq	17,423,091	56,915,847	1.23%
2025-10-17	3.26	3.30	3.22	3.24	3.24	qfq	22,242,105	72,728,871	-0.61%
2025-10-16	3.26	3.30	3.24	3.26	3.26	qfq	17,142,454	55,968,316	0.00%
2025-10-15	3.23	3.28	3.22	3.26	3.26	qfq	20,580,302	67,033,341	1.24%
2025-10-14	3.23	3.30	3.21	3.22	3.22	qfq	21,020,603	68,286,998	0.00%
2025-10-13	3.19	3.23	3.14	3.22	3.22	qfq	20,677,340	65,965,844	-0.92%
2025-10-10	3.22	3.28	3.20	3.25	3.25	qfq	18,387,476	59,895,744	0.62%
2025-10-09	3.26	3.27	3.21	3.23	3.23	qfq	15,573,140	50,300,419	-0.62%
2025-09-30	3.24	3.27	3.22	3.25	3.25	qfq	13,045,740	42,322,648	0.62%
2025-09-29	3.20	3.24	3.15	3.23	3.23	qfq	17,972,106	57,517,434	0.62%
2025-09-26	3.19	3.23	3.15	3.21	3.21	qfq	16,233,676	52,078,790	0.00%
2025-09-25	3.24	3.27	3.19	3.21	3.21	qfq	16,561,831	53,466,915	-1.23%
2025-09-24	3.19	3.25	3.17	3.25	3.25	qfq	18,233,898	58,769,810	1.88%
2025-09-23	3.28	3.30	3.12	3.19	3.19	qfq	23,791,783	75,699,230	-3.33%
2025-09-22	3.33	3.36	3.27	3.30	3.30	qfq	17,027,500	56,301,405	-0.90%
2025-09-19	3.42	3.44	3.32	3.33	3.33	qfq	22,124,995	74,300,190	-2.06%
2025-09-18	3.46	3.49	3.36	3.40	3.40	qfq	29,853,350	102,966,727	-1.73%
2025-09-17	3.49	3.50	3.43	3.46	3.46	qfq	23,126,783	80,068,964	-0.86%
2025-09-16	3.45	3.49	3.43	3.49	3.49	qfq	21,943,980	76,102,734	1.16%
2025-09-15	3.42	3.46	3.40	3.45	3.45	qfq	22,710,454	77,886,089	0.88%
2025-09-12	3.40	3.44	3.38	3.42	3.42	qfq	25,773,650	87,942,075	0.59%
2025-09-11	3.40	3.41	3.33	3.40	3.40	qfq	24,181,450	81,432,546	0.00%
2025-09-10	3.42	3.47	3.38	3.40	3.40	qfq	24,850,771	84,935,505	-0.58%
2025-09-09	3.38	3.51	3.36	3.42	3.42	qfq	39,112,480	133,727,078	0.88%
2025-09-08	3.36	3.41	3.35	3.39	3.39	qfq	20,854,900	70,575,730	0.59%
2025-09-05	3.33	3.37	3.27	3.37	3.37	qfq	22,248,632	74,101,618	1.51%
2025-09-04	3.30	3.37	3.28	3.32	3.32	qfq	27,323,500	91,109,976	0.61%
2025-09-03	3.36	3.39	3.29	3.30	3.30	qfq	21,813,690	73,031,593	-1.79%
2025-09-02	3.40	3.41	3.32	3.36	3.36	qfq	23,609,800	79,440,947	-1.18%
2025-09-01	3.30	3.40	3.30	3.40	3.40	qfq	27,814,429	93,683,647	2.10%
2025-08-29	3.38	3.39	3.32	3.33	3.33	qfq	29,039,931	97,323,761	-2.06%
2025-08-28	3.42	3.47	3.24	3.40	3.40	qfq	54,896,954	184,179,156	-1.45%
2025-08-27	3.60	3.62	3.44	3.45	3.45	qfq	49,488,100	174,208,465	-4.96%
2025-08-26	3.60	3.64	3.56	3.63	3.63	qfq	27,299,594	98,631,686	0.83%
2025-08-25	3.56	3.63	3.54	3.60	3.60	qfq	24,132,220	86,632,085	0.84%
2025-08-22	3.59	3.60	3.51	3.57	3.57	qfq	24,184,026	85,841,018	-0.28%
2025-08-21	3.59	3.62	3.56	3.58	3.58	qfq	23,334,000	83,691,938	-0.56%
2025-08-20	3.58	3.62	3.53	3.60	3.60	qfq	25,120,826	89,801,302	0.28%
2025-08-19	3.59	3.66	3.57	3.59	3.59	qfq	32,078,350	115,986,538	0.56%
2025-08-18	3.53	3.62	3.53	3.57	3.57	qfq	33,085,517	118,529,469	1.42%
2025-08-15	3.47	3.54	3.47	3.52	3.52	qfq	21,613,481	75,780,960	0.86%
2025-08-14	3.62	3.64	3.47	3.49	3.49	qfq	29,495,699	104,500,087	-3.59%
2025-08-13	3.62	3.64	3.56	3.62	3.62	qfq	24,512,639	88,223,973	0.00%
2025-08-12	3.60	3.73	3.58	3.62	3.62	qfq	34,497,897	125,643,374	0.84%
2025-08-11	3.54	3.60	3.52	3.59	3.59	qfq	20,953,000	74,739,165	1.41%
2025-08-08	3.50	3.58	3.48	3.54	3.54	qfq	25,074,460	88,617,788	0.85%
2025-08-07	3.53	3.57	3.48	3.51	3.51	qfq	25,166,430	88,633,559	-0.57%
2025-08-06	3.61	3.65	3.52	3.53	3.53	qfq	33,595,660	119,452,949	-2.75%
2025-08-05	3.66	3.74	3.60	3.63	3.63	qfq	31,135,240	113,721,098	-0.82%
2025-08-04	3.61	3.66	3.54	3.66	3.66	qfq	37,418,762	134,800,281	0.00%
2025-08-01	3.63	3.75	3.62	3.66	3.66	qfq	36,763,050	135,673,674	0.55%
2025-07-31	3.67	3.72	3.62	3.64	3.64	qfq	41,147,643	151,340,677	-1.36%
2025-07-30	3.64	3.74	3.63	3.69	3.69	qfq	42,560,296	156,864,529	0.82%
2025-07-29	3.69	3.70	3.59	3.66	3.66	qfq	36,024,900	131,137,470	-1.08%
2025-07-28	3.58	3.72	3.58	3.70	3.70	qfq	49,936,529	183,894,852	3.06%
2025-07-25	3.55	3.66	3.52	3.59	3.59	qfq	47,667,938	171,718,463	1.13%
2025-07-24	3.46	3.59	3.45	3.55	3.55	qfq	38,051,140	134,569,652	2.60%
2025-07-23	3.48	3.51	3.45	3.46	3.46	qfq	19,201,900	66,791,480	-0.57%
2025-07-22	3.50	3.53	3.45	3.48	3.48	qfq	20,269,060	70,669,221	-0.29%
2025-07-21	3.44	3.51	3.43	3.49	3.49	qfq	19,757,200	68,632,743	0.87%
2025-07-18	3.48	3.49	3.40	3.46	3.46	qfq	22,121,880	75,919,584	-0.57%
2025-07-17	3.43	3.51	3.42	3.48	3.48	qfq	29,335,340	101,890,613	1.46%
2025-07-16	3.35	3.44	3.33	3.43	3.43	qfq	30,061,100	102,075,607	2.39%
2025-07-15	3.44	3.44	3.30	3.35	3.35	qfq	24,124,200	80,665,167	-2.33%
2025-07-14	3.40	3.44	3.38	3.43	3.43	qfq	20,995,080	71,785,521	0.88%
2025-07-11	3.39	3.41	3.36	3.40	3.40	qfq	22,193,504	75,262,621	0.59%
2025-07-10	3.35	3.41	3.34	3.38	3.38	qfq	18,977,420	64,117,697	0.60%
2025-07-09	3.37	3.39	3.34	3.36	3.36	qfq	17,566,305	59,057,273	-0.30%
2025-07-08	3.33	3.41	3.33	3.37	3.37	qfq	21,812,300	73,479,474	0.60%
2025-07-07	3.33	3.39	3.33	3.35	3.35	qfq	19,285,580	64,633,030	0.30%
2025-07-04	3.38	3.40	3.33	3.34	3.34	qfq	17,579,210	59,040,930	-1.47%
2025-07-03	3.35	3.41	3.34	3.39	3.39	qfq	25,370,600	85,810,282	1.19%
2025-07-02	3.36	3.40	3.33	3.35	3.35	qfq	27,766,900	93,334,858	-0.30%
2025-07-01	3.23	3.37	3.23	3.36	3.36	qfq	40,609,976	134,902,846	4.02%
2025-06-30	3.22	3.24	3.20	3.23	3.23	qfq	10,808,120	34,824,451	0.31%
2025-06-27	3.22	3.25	3.21	3.22	3.22	qfq	12,765,600	41,214,574	0.31%
2025-06-26	3.24	3.25	3.20	3.21	3.21	qfq	12,787,400	41,168,264	-1.23%
2025-06-25	3.25	3.26	3.20	3.25	3.25	qfq	15,098,499	48,805,691	0.00%
2025-06-24	3.17	3.25	3.16	3.25	3.25	qfq	17,345,379	55,831,709	2.52%
2025-06-23	3.04	3.18	3.03	3.17	3.17	qfq	21,754,099	68,077,422	3.93%
2025-06-20	3.06	3.10	3.05	3.05	3.05	qfq	12,312,641	37,858,470	-0.97%
2025-06-19	3.14	3.15	3.06	3.08	3.08	qfq	20,219,400	62,551,278	-2.22%
2025-06-18	3.22	3.22	3.14	3.15	3.15	qfq	18,010,500	57,078,389	-2.48%
2025-06-17	3.24	3.29	3.21	3.23	3.23	qfq	23,157,260	75,147,183	0.00%
2025-06-16	3.22	3.28	3.20	3.23	3.23	qfq	18,339,760	59,361,187	0.00%
2025-06-13	3.31	3.33	3.21	3.23	3.23	qfq	22,559,550	73,376,292	-2.71%
2025-06-12	3.32	3.32	3.28	3.32	3.32	qfq	17,359,300	57,297,078	0.00%
2025-06-11	3.34	3.37	3.30	3.32	3.32	qfq	20,833,200	69,337,326	-0.30%
2025-06-10	3.35	3.38	3.30	3.33	3.33	qfq	32,158,450	107,397,944	-0.30%
2025-06-09	3.23	3.36	3.23	3.34	3.34	qfq	35,784,602	118,665,038	3.09%
2025-06-06	3.23	3.27	3.21	3.24	3.24	qfq	18,629,300	60,359,372	0.31%
2025-06-05	3.25	3.28	3.19	3.23	3.23	qfq	21,612,840	69,738,777	-0.92%
2025-06-04	3.25	3.27	3.22	3.26	3.26	qfq	20,862,136	67,637,225	0.00%
2025-06-03	3.19	3.27	3.16	3.26	3.26	qfq	22,671,650	73,375,823	1.56%
2025-05-30	3.20	3.26	3.19	3.21	3.21	qfq	24,978,557	80,605,546	0.00%
2025-05-29	3.13	3.23	3.10	3.21	3.21	qfq	25,980,240	82,921,721	2.23%
2025-05-28	3.16	3.21	3.12	3.14	3.14	qfq	19,369,550	61,058,130	-0.95%
2025-05-27	3.08	3.18	3.07	3.17	3.17	qfq	28,912,200	90,907,693	2.92%
2025-05-26	3.14	3.14	3.06	3.08	3.08	qfq	22,174,479	68,599,773	-2.22%
2025-05-23	3.15	3.22	3.14	3.15	3.15	qfq	24,579,700	78,322,718	0.32%
2025-05-22	3.17	3.19	3.12	3.14	3.14	qfq	16,641,500	52,437,201	-1.26%
2025-05-21	3.19	3.22	3.16	3.18	3.18	qfq	16,704,401	53,342,153	-0.63%
2025-05-20	3.17	3.21	3.15	3.20	3.20	qfq	20,919,200	66,683,778	1.27%
2025-05-19	3.14	3.17	3.11	3.16	3.16	qfq	19,477,400	61,245,401	0.32%
2025-05-16	3.09	3.16	3.06	3.15	3.15	qfq	27,017,341	84,295,213	1.94%
2025-05-15	3.07	3.11	3.05	3.09	3.09	qfq	18,753,790	57,933,168	0.65%
2025-05-14	3.07	3.10	3.04	3.07	3.07	qfq	16,413,400	50,348,459	0.00%
2025-05-13	3.08	3.09	3.04	3.07	3.07	qfq	12,066,300	37,033,053	0.33%
2025-05-12	3.06	3.08	3.01	3.06	3.06	qfq	15,284,270	46,416,064	0.00%
2025-05-09	3.08	3.09	3.04	3.06	3.06	qfq	16,064,200	49,253,947	-0.33%
2025-05-08	3.02	3.08	3.00	3.07	3.07	qfq	17,865,670	54,672,508	1.32%
2025-05-07	3.01	3.04	3.00	3.03	3.03	qfq	19,347,440	58,446,781	1.34%
2025-05-06	2.92	2.99	2.92	2.99	2.99	qfq	19,169,740	56,736,059	3.10%
2025-04-30	2.90	2.94	2.89	2.90	2.90	qfq	13,123,655	38,210,128	0.00%
2025-04-29	2.88	2.94	2.88	2.90	2.90	qfq	13,130,800	38,209,101	0.00%
2025-04-28	3.01	3.01	2.89	2.90	2.90	qfq	25,711,700	75,174,576	-3.97%
2025-04-25	3.05	3.06	3.01	3.02	3.02	qfq	17,655,580	53,492,156	-0.66%
2025-04-24	3.01	3.09	3.00	3.04	3.04	qfq	23,280,980	70,954,849	0.66%
2025-04-23	3.01	3.08	3.00	3.02	3.02	qfq	26,308,180	79,923,994	0.33%
2025-04-22	2.99	3.02	2.98	3.01	3.01	qfq	16,218,305	48,699,579	0.67%
2025-04-21	2.96	3.00	2.92	2.99	2.99	qfq	13,336,900	39,691,786	0.67%
2025-04-18	2.97	3.02	2.95	2.97	2.97	qfq	12,187,800	36,250,705	0.00%
2025-04-17	2.96	3.01	2.93	2.97	2.97	qfq	11,928,100	35,541,797	0.34%
2025-04-16	3.03	3.03	2.92	2.96	2.96	qfq	16,633,500	49,406,601	-2.63%
2025-04-15	3.03	3.05	2.99	3.04	3.04	qfq	15,601,400	47,125,269	0.33%
2025-04-14	3.00	3.05	2.99	3.03	3.03	qfq	18,570,580	56,125,962	1.68%
2025-04-11	3.00	3.03	2.97	2.98	2.98	qfq	18,619,105	55,689,130	-1.32%
2025-04-10	2.99	3.07	2.97	3.02	3.02	qfq	24,344,540	73,670,826	2.03%
2025-04-09	2.86	2.97	2.71	2.96	2.96	qfq	26,551,385	75,657,516	2.07%
2025-04-08	2.86	2.94	2.83	2.90	2.90	qfq	25,588,407	73,918,162	3.20%
2025-04-07	3.14	3.14	2.71	2.81	2.81	qfq	51,520,300	151,175,154	-13.54%
2025-04-03	3.16	3.27	3.16	3.25	3.25	qfq	27,040,980	87,589,901	2.20%
2025-04-02	3.21	3.23	3.16	3.18	3.18	qfq	15,528,200	49,494,557	-0.93%
2025-04-01	3.10	3.26	3.10	3.21	3.21	qfq	33,595,988	107,861,050	3.88%
2025-03-31	3.14	3.16	3.06	3.09	3.09	qfq	17,192,710	53,327,771	-2.52%
2025-03-28	3.20	3.26	3.16	3.17	3.17	qfq	20,656,670	66,239,378	-1.55%
2025-03-27	3.21	3.23	3.13	3.22	3.22	qfq	18,203,860	58,159,767	0.63%
2025-03-26	3.15	3.22	3.14	3.20	3.20	qfq	16,129,920	51,556,077	1.27%
2025-03-25	3.13	3.17	3.10	3.16	3.16	qfq	13,248,124	41,495,543	0.96%
2025-03-24	3.19	3.21	3.07	3.13	3.13	qfq	20,632,300	64,736,033	-2.19%
2025-03-21	3.24	3.26	3.18	3.20	3.20	qfq	23,371,115	75,248,117	-1.23%
2025-03-20	3.21	3.27	3.20	3.24	3.24	qfq	19,363,070	62,670,235	1.25%
2025-03-19	3.21	3.26	3.19	3.20	3.20	qfq	20,255,128	65,138,814	0.00%
2025-03-18	3.23	3.25	3.18	3.20	3.20	qfq	15,721,453	50,277,383	-0.62%
2025-03-17	3.21	3.25	3.20	3.22	3.22	qfq	19,713,900	63,491,026	0.31%
2025-03-14	3.11	3.21	3.11	3.21	3.21	qfq	28,116,895	88,880,694	3.22%
2025-03-13	3.12	3.13	3.07	3.11	3.11	qfq	16,910,763	52,398,181	-0.64%
2025-03-12	3.11	3.16	3.09	3.13	3.13	qfq	19,173,578	59,862,966	0.64%
2025-03-11	3.09	3.12	3.05	3.11	3.11	qfq	17,666,010	54,596,158	0.00%
2025-03-10	3.06	3.12	3.06	3.11	3.11	qfq	19,807,156	61,373,041	1.63%
2025-03-07	3.09	3.10	3.05	3.06	3.06	qfq	16,841,200	51,694,976	-1.29%
2025-03-06	3.10	3.11	3.06	3.10	3.10	qfq	23,171,420	71,510,241	0.32%
2025-03-05	3.15	3.15	3.06	3.09	3.09	qfq	19,084,520	58,872,210	-2.22%
2025-03-04	3.17	3.17	3.12	3.16	3.16	qfq	13,988,900	43,948,635	-0.32%
2025-03-03	3.15	3.21	3.15	3.17	3.17	qfq	14,881,440	47,341,011	0.32%
2025-02-28	3.24	3.26	3.15	3.16	3.16	qfq	18,040,480	57,592,186	-2.77%
2025-02-27	3.26	3.28	3.20	3.25	3.25	qfq	16,392,860	53,110,986	-0.31%
2025-02-26	3.23	3.27	3.22	3.26	3.26	qfq	14,127,070	45,815,646	0.93%
2025-02-25	3.23	3.27	3.21	3.23	3.23	qfq	13,783,397	44,575,578	-0.92%
2025-02-24	3.24	3.28	3.20	3.26	3.26	qfq	15,434,856	50,040,184	0.62%
2025-02-21	3.27	3.29	3.19	3.24	3.24	qfq	16,671,396	53,756,504	-0.92%
2025-02-20	3.20	3.28	3.19	3.27	3.27	qfq	18,640,789	60,626,266	2.19%
2025-02-19	3.22	3.23	3.18	3.20	3.20	qfq	16,812,310	53,739,662	0.00%
2025-02-18	3.34	3.34	3.19	3.20	3.20	qfq	22,675,147	73,804,927	-4.19%
2025-02-17	3.29	3.36	3.27	3.34	3.34	qfq	24,938,960	83,077,875	2.45%
2025-02-14	3.23	3.30	3.22	3.26	3.26	qfq	17,810,100	58,222,721	1.24%
2025-02-13	3.26	3.26	3.21	3.22	3.22	qfq	14,852,650	48,105,084	-1.23%
2025-02-12	3.27	3.29	3.21	3.26	3.26	qfq	19,960,772	64,802,620	-0.61%
2025-02-11	3.33	3.35	3.25	3.28	3.28	qfq	16,058,100	52,514,261	-1.80%
2025-02-10	3.24	3.34	3.24	3.34	3.34	qfq	23,897,410	78,860,696	2.77%
2025-02-07	3.19	3.27	3.19	3.25	3.25	qfq	21,133,020	68,342,441	1.88%
2025-02-06	3.16	3.19	3.11	3.19	3.19	qfq	16,117,706	50,857,320	0.95%
2025-02-05	3.12	3.17	3.09	3.16	3.16	qfq	19,900,080	62,562,692	2.27%
2025-01-27	3.20	3.21	3.09	3.09	3.09	qfq	44,770,210	140,883,376	-8.04%
2025-01-24	3.35	3.38	3.32	3.36	3.36	qfq	10,924,620	36,579,093	0.30%
2025-01-23	3.37	3.43	3.35	3.35	3.35	qfq	13,038,967	44,208,960	0.30%
2025-01-22	3.37	3.37	3.33	3.34	3.34	qfq	8,439,960	28,261,318	-1.18%
2025-01-21	3.42	3.44	3.35	3.38	3.38	qfq	11,218,133	37,890,122	-1.17%
2025-01-20	3.41	3.45	3.39	3.42	3.42	qfq	13,301,666	45,530,715	1.18%
2025-01-17	3.39	3.41	3.35	3.38	3.38	qfq	9,711,560	32,812,056	-0.59%
2025-01-16	3.41	3.45	3.36	3.40	3.40	qfq	16,596,400	56,553,403	0.59%
2025-01-15	3.42	3.43	3.37	3.38	3.38	qfq	14,981,600	50,785,812	-1.46%
2025-01-14	3.33	3.43	3.33	3.43	3.43	qfq	19,030,950	64,535,297	3.00%
2025-01-13	3.27	3.33	3.22	3.33	3.33	qfq	13,442,330	44,218,144	0.91%
2025-01-10	3.40	3.41	3.30	3.30	3.30	qfq	17,681,010	59,221,182	-2.94%
2025-01-09	3.38	3.46	3.36	3.40	3.40	qfq	15,061,110	51,184,388	-0.58%
2025-01-08	3.44	3.50	3.34	3.42	3.42	qfq	21,139,850	72,596,236	-1.44%
2025-01-07	3.47	3.51	3.38	3.47	3.47	qfq	25,212,294	86,338,548	-1.42%
2025-01-06	3.38	3.55	3.31	3.52	3.52	qfq	33,663,190	116,920,729	4.76%
2025-01-03	3.45	3.48	3.34	3.36	3.36	qfq	17,673,681	60,219,392	-2.61%
2025-01-02	3.52	3.57	3.41	3.45	3.45	qfq	16,946,319	59,327,020	-1.99%
2024-12-31	3.61	3.64	3.52	3.52	3.52	qfq	15,125,536	54,015,363	-2.76%
2024-12-30	3.63	3.65	3.57	3.62	3.62	qfq	15,014,085	54,092,692	-0.82%
2024-12-27	3.57	3.68	3.56	3.65	3.65	qfq	18,461,380	67,335,569	1.96%
2024-12-26	3.55	3.61	3.52	3.58	3.58	qfq	11,346,340	40,656,208	0.28%
2024-12-25	3.63	3.67	3.52	3.57	3.57	qfq	19,350,188	69,116,895	-2.19%
2024-12-24	3.59	3.66	3.57	3.65	3.65	qfq	17,396,350	62,901,339	1.67%
2024-12-23	3.82	3.82	3.57	3.59	3.59	qfq	33,872,360	123,845,039	-6.02%
2024-12-20	3.80	3.84	3.76	3.82	3.82	qfq	20,889,300	79,451,942	1.33%
2024-12-19	3.76	3.81	3.71	3.77	3.77	qfq	20,236,850	75,908,032	-0.53%
2024-12-18	3.84	3.84	3.76	3.79	3.79	qfq	22,069,150	83,885,832	-0.52%
2024-12-17	4.01	4.03	3.78	3.81	3.81	qfq	40,051,160	155,297,476	-4.99%
2024-12-16	4.02	4.11	3.99	4.01	4.01	qfq	24,062,133	97,383,036	-0.25%
2024-12-13	4.13	4.13	4.02	4.02	4.02	qfq	29,116,820	118,450,235	-3.13%
2024-12-12	4.10	4.16	4.08	4.15	4.15	qfq	33,947,594	140,286,530	0.97%
2024-12-11	4.03	4.13	4.01	4.11	4.11	qfq	27,726,074	113,431,270	1.73%
2024-12-10	4.15	4.17	4.02	4.04	4.04	qfq	33,913,421	139,061,641	-0.49%
2024-12-09	4.12	4.16	4.01	4.06	4.06	qfq	35,201,895	143,329,911	-0.73%
2024-12-06	3.94	4.09	3.92	4.09	4.09	qfq	38,603,310	155,444,319	3.54%
2024-12-05	3.90	3.95	3.89	3.95	3.95	qfq	19,263,200	75,500,519	0.77%
2024-12-04	4.00	4.00	3.89	3.92	3.92	qfq	29,966,360	118,412,809	-2.24%
2024-12-03	3.98	4.03	3.94	4.01	4.01	qfq	26,091,264	104,148,534	0.50%
2024-12-02	3.88	4.00	3.88	3.99	3.99	qfq	31,615,140	125,354,094	3.10%
2024-11-29	3.87	3.90	3.80	3.87	3.87	qfq	26,496,539	102,333,217	-0.26%
2024-11-28	3.81	3.93	3.80	3.88	3.88	qfq	28,875,285	112,083,785	1.57%
2024-11-27	3.80	3.83	3.67	3.82	3.82	qfq	22,459,787	84,210,798	0.26%
2024-11-26	3.80	3.90	3.79	3.81	3.81	qfq	23,291,180	89,565,415	0.26%
2024-11-25	3.75	3.82	3.72	3.80	3.80	qfq	18,405,800	69,379,231	1.88%
2024-11-22	3.92	3.92	3.72	3.73	3.73	qfq	21,608,470	82,634,682	-5.09%
2024-11-21	3.88	3.97	3.85	3.93	3.93	qfq	22,159,220	86,515,586	0.26%
2024-11-20	3.80	3.92	3.76	3.92	3.92	qfq	27,324,010	105,889,101	3.70%
2024-11-19	3.69	3.78	3.68	3.78	3.78	qfq	17,434,835	65,168,897	2.72%
2024-11-18	3.75	3.82	3.65	3.68	3.68	qfq	24,241,911	90,172,891	-1.60%
2024-11-15	3.85	3.89	3.73	3.74	3.74	qfq	24,982,400	95,333,162	-2.86%
2024-11-14	3.97	3.98	3.83	3.85	3.85	qfq	25,876,756	100,822,043	-3.27%
2024-11-13	4.01	4.06	3.91	3.98	3.98	qfq	36,895,891	146,575,705	-2.21%
2024-11-12	4.05	4.20	4.03	4.07	4.07	qfq	54,227,022	223,869,811	-0.25%
2024-11-11	4.09	4.11	3.96	4.08	4.08	qfq	36,943,999	148,861,794	-0.24%
2024-11-08	4.13	4.20	4.05	4.09	4.09	qfq	51,345,781	211,062,063	-0.73%
2024-11-07	3.88	4.18	3.84	4.12	4.12	qfq	67,282,375	272,476,118	5.64%
2024-11-06	3.80	3.93	3.76	3.90	3.90	qfq	46,571,998	180,057,363	3.17%
2024-11-05	3.68	3.78	3.65	3.78	3.78	qfq	28,900,570	108,106,834	2.72%
2024-11-04	3.63	3.69	3.62	3.68	3.68	qfq	17,814,600	65,241,537	1.10%
2024-11-01	3.72	3.77	3.61	3.64	3.64	qfq	27,965,249	102,885,484	-2.93%
2024-10-31	3.67	3.79	3.66	3.75	3.75	qfq	25,975,515	97,064,409	1.90%
2024-10-30	3.68	3.72	3.63	3.68	3.68	qfq	22,757,079	83,654,615	-0.54%
2024-10-29	3.85	3.87	3.67	3.70	3.70	qfq	41,637,771	155,857,777	-4.64%
2024-10-28	3.68	3.91	3.67	3.88	3.88	qfq	47,006,758	179,515,606	4.86%
2024-10-25	3.64	3.71	3.62	3.70	3.70	qfq	31,517,870	115,696,855	1.09%
2024-10-24	3.60	3.69	3.58	3.66	3.66	qfq	34,795,110	126,916,637	1.39%
2024-10-23	3.64	3.65	3.58	3.61	3.61	qfq	26,320,500	95,071,136	-0.55%
2024-10-22	3.55	3.65	3.50	3.63	3.63	qfq	34,899,532	125,830,003	2.25%
2024-10-21	3.51	3.58	3.46	3.55	3.55	qfq	36,390,032	128,190,775	0.85%
2024-10-18	3.39	3.57	3.38	3.52	3.52	qfq	32,500,062	112,829,371	3.53%
2024-10-17	3.46	3.51	3.40	3.40	3.40	qfq	19,797,420	68,373,069	-1.73%
2024-10-16	3.39	3.48	3.38	3.46	3.46	qfq	17,725,997	61,104,037	0.58%
2024-10-15	3.50	3.54	3.44	3.44	3.44	qfq	24,175,492	84,588,717	-1.71%
2024-10-14	3.45	3.51	3.37	3.50	3.50	qfq	27,937,961	96,491,424	2.04%
2024-10-11	3.60	3.60	3.38	3.43	3.43	qfq	32,456,118	113,193,012	-6.03%
2024-10-10	3.65	3.79	3.60	3.65	3.65	qfq	40,169,428	148,707,237	1.39%
2024-10-09	3.95	3.98	3.60	3.60	3.60	qfq	59,487,098	226,028,155	-12.62%
2024-10-08	4.32	4.32	3.80	4.12	4.12	qfq	96,630,523	391,969,031	12.88%
2024-09-30	3.31	3.75	3.30	3.65	3.65	qfq	74,165,553	260,095,985	13.00%
2024-09-27	3.12	3.29	3.12	3.23	3.23	qfq	32,961,460	105,434,290	4.19%
2024-09-26	3.01	3.10	3.00	3.10	3.10	qfq	19,817,272	60,371,231	2.99%
2024-09-25	2.95	3.06	2.95	3.01	3.01	qfq	23,073,688	69,664,575	2.38%
2024-09-24	2.84	2.94	2.84	2.94	2.94	qfq	22,026,486	63,678,989	3.52%
2024-09-23	2.84	2.87	2.83	2.84	2.84	qfq	9,719,565	27,662,574	0.00%
2024-09-20	2.87	2.90	2.83	2.84	2.84	qfq	19,232,180	54,995,397	-2.07%
2024-09-19	2.97	2.99	2.77	2.90	2.90	qfq	40,612,651	116,656,296	-3.33%
2024-09-18	3.02	3.03	2.95	3.00	3.00	qfq	8,800,931	26,228,791	-0.66%
2024-09-13	3.05	3.06	3.00	3.02	3.02	qfq	9,086,300	27,509,066	-0.66%
2024-09-12	3.04	3.08	3.03	3.04	3.04	qfq	9,513,100	29,129,044	0.33%
2024-09-11	3.07	3.07	3.02	3.03	3.03	qfq	8,219,440	24,996,925	-1.30%
2024-09-10	3.09	3.11	3.01	3.07	3.07	qfq	12,162,636	37,099,965	-0.32%
2024-09-09	3.06	3.13	3.04	3.08	3.08	qfq	12,131,272	37,442,000	0.98%
2024-09-06	3.10	3.12	3.05	3.05	3.05	qfq	11,278,800	34,757,223	-1.61%
2024-09-05	3.08	3.12	3.06	3.10	3.10	qfq	11,389,628	35,218,652	1.31%
2024-09-04	3.08	3.11	3.06	3.06	3.06	qfq	13,007,252	40,104,832	-1.29%
2024-09-03	3.15	3.16	3.07	3.10	3.10	qfq	17,789,096	55,242,467	-1.59%
2024-09-02	3.20	3.26	3.13	3.15	3.15	qfq	19,261,312	61,396,235	-2.17%
2024-08-30	3.18	3.26	3.14	3.22	3.22	qfq	26,503,816	85,070,644	0.94%
2024-08-29	3.16	3.21	3.12	3.19	3.19	qfq	15,688,520	49,848,029	0.31%
2024-08-28	3.12	3.21	3.08	3.18	3.18	qfq	17,853,800	56,422,440	0.63%
2024-08-27	3.12	3.22	3.10	3.16	3.16	qfq	21,819,672	69,244,253	1.28%
2024-08-26	3.09	3.13	3.07	3.12	3.12	qfq	14,704,700	45,666,296	0.65%
2024-08-23	3.15	3.18	3.08	3.10	3.10	qfq	18,194,600	56,724,721	-1.90%
2024-08-22	3.22	3.25	3.14	3.16	3.16	qfq	23,699,500	75,442,903	-1.86%
2024-08-21	3.33	3.35	3.20	3.22	3.22	qfq	40,796,755	132,458,742	-5.01%
2024-08-20	3.40	3.53	3.39	3.39	3.39	qfq	46,857,076	161,097,392	-1.17%
2024-08-19	3.51	3.71	3.41	3.43	3.43	qfq	71,200,460	252,118,328	-3.38%
2024-08-16	3.34	3.61	3.24	3.55	3.55	qfq	82,477,343	282,883,490	6.29%
2024-08-15	3.45	3.59	3.33	3.34	3.34	qfq	52,939,743	180,908,671	2.45%
2024-08-14	3.30	3.33	3.22	3.26	3.26	qfq	19,938,700	64,997,275	-1.51%
2024-08-13	3.33	3.33	3.24	3.31	3.31	qfq	29,129,965	95,481,188	-1.49%
2024-08-12	3.25	3.43	3.25	3.36	3.36	qfq	50,999,515	171,135,342	4.02%
2024-08-09	3.26	3.33	3.21	3.23	3.23	qfq	26,453,040	85,905,182	-2.12%
2024-08-08	3.22	3.33	3.20	3.30	3.30	qfq	36,838,581	121,296,730	3.77%
2024-08-07	3.23	3.23	3.17	3.18	3.18	qfq	17,783,890	56,702,367	-1.85%
2024-08-06	3.12	3.25	3.11	3.24	3.24	qfq	26,451,853	84,276,996	4.52%
2024-08-05	3.17	3.24	3.09	3.10	3.10	qfq	37,914,195	120,114,246	-4.91%
2024-08-02	3.11	3.37	3.09	3.26	3.26	qfq	53,698,650	175,476,193	4.15%
2024-08-01	3.09	3.15	3.08	3.13	3.13	qfq	15,008,017	46,874,295	0.32%
2024-07-31	3.01	3.13	3.00	3.12	3.12	qfq	16,749,878	51,682,231	3.31%
2024-07-30	3.00	3.03	2.97	3.02	3.02	qfq	10,542,010	31,654,707	1.00%
2024-07-29	3.01	3.01	2.96	2.99	2.99	qfq	5,806,473	17,323,462	0.00%
2024-07-26	2.94	3.01	2.93	2.99	2.99	qfq	9,097,378	27,171,646	1.70%
2024-07-25	2.97	3.00	2.91	2.94	2.94	qfq	11,635,650	34,322,131	-1.01%
2024-07-24	3.02	3.03	2.97	2.97	2.97	qfq	10,324,280	30,952,330	-1.98%
2024-07-23	3.07	3.09	3.02	3.03	3.03	qfq	9,039,980	27,604,897	-1.30%
2024-07-22	3.05	3.08	3.04	3.07	3.07	qfq	7,908,300	24,211,620	0.66%
2024-07-19	3.05	3.07	3.03	3.05	3.05	qfq	7,488,600	22,853,677	-0.65%
2024-07-18	3.03	3.07	3.00	3.07	3.07	qfq	10,542,403	32,016,428	0.99%
2024-07-17	3.04	3.07	3.01	3.04	3.04	qfq	7,138,125	21,677,955	0.00%
2024-07-16	3.07	3.08	3.01	3.04	3.04	qfq	9,444,240	28,713,829	-0.98%
2024-07-15	3.13	3.13	3.05	3.07	3.07	qfq	9,154,500	28,157,062	-1.92%
2024-07-12	3.12	3.16	3.10	3.13	3.13	qfq	11,369,761	35,583,642	0.32%
2024-07-11	3.07	3.14	3.06	3.12	3.12	qfq	14,142,100	43,874,587	3.31%
2024-07-10	3.04	3.08	3.02	3.02	3.02	qfq	11,916,644	36,272,374	-1.63%
2024-07-09	3.06	3.08	2.98	3.07	3.05	qfq	16,646,055	50,481,500	0.33%
2024-07-08	3.14	3.15	3.05	3.06	3.04	qfq	11,295,455	34,870,083	-3.47%
2024-07-05	3.05	3.18	3.02	3.17	3.15	qfq	14,763,881	45,928,482	3.93%
2024-07-04	3.17	3.17	3.04	3.05	3.03	qfq	11,145,810	34,385,045	-3.17%
2024-07-03	3.17	3.19	3.15	3.15	3.13	qfq	7,887,500	24,967,179	-0.32%
2024-07-02	3.13	3.19	3.11	3.16	3.14	qfq	9,856,080	31,169,914	0.96%
2024-07-01	3.07	3.13	3.05	3.13	3.11	qfq	8,720,717	27,001,958	1.29%
2024-06-28	3.08	3.14	3.07	3.09	3.07	qfq	8,712,744	27,065,939	0.32%
2024-06-27	3.15	3.15	3.07	3.08	3.06	qfq	9,241,300	28,743,989	-2.22%
2024-06-26	3.03	3.16	3.03	3.15	3.13	qfq	11,913,762	36,862,073	3.28%
2024-06-25	3.05	3.08	3.02	3.05	3.03	qfq	12,645,779	38,531,596	0.66%
2024-06-24	3.16	3.19	3.03	3.03	3.01	qfq	16,957,614	52,113,097	-5.31%
2024-06-21	3.12	3.21	3.10	3.20	3.18	qfq	12,627,435	40,065,004	1.91%
2024-06-20	3.20	3.23	3.12	3.14	3.12	qfq	13,632,572	43,158,499	-2.18%
2024-06-19	3.18	3.29	3.17	3.21	3.19	qfq	18,802,633	60,900,527	0.94%
2024-06-18	3.14	3.19	3.12	3.18	3.16	qfq	9,705,903	30,705,706	1.60%
2024-06-17	3.15	3.17	3.12	3.13	3.11	qfq	8,141,000	25,547,073	-1.26%
2024-06-14	3.17	3.18	3.12	3.17	3.15	qfq	9,338,820	29,447,561	0.00%
2024-06-13	3.23	3.24	3.15	3.17	3.15	qfq	10,710,100	34,039,565	-2.16%
2024-06-12	3.14	3.25	3.14	3.24	3.22	qfq	12,254,990	39,264,827	2.86%
2024-06-11	3.17	3.18	3.10	3.15	3.13	qfq	15,652,170	49,157,684	-1.25%
2024-06-07	3.15	3.20	3.12	3.19	3.17	qfq	11,792,215	37,354,361	2.57%
2024-06-06	3.25	3.27	3.08	3.11	3.09	qfq	18,935,500	59,407,825	-3.72%
2024-06-05	3.30	3.30	3.23	3.23	3.21	qfq	10,393,900	33,916,640	-2.12%
2024-06-04	3.32	3.34	3.26	3.30	3.28	qfq	9,745,398	32,106,497	-0.60%
2024-06-03	3.43	3.43	3.29	3.32	3.30	qfq	11,597,160	38,799,014	-2.92%
2024-05-31	3.40	3.43	3.39	3.42	3.40	qfq	9,714,800	33,136,386	0.59%
2024-05-30	3.40	3.43	3.36	3.40	3.38	qfq	7,160,979	24,303,948	0.29%
2024-05-29	3.40	3.43	3.38	3.39	3.37	qfq	6,872,374	23,364,923	-0.88%
2024-05-28	3.45	3.46	3.39	3.42	3.40	qfq	8,067,864	27,541,675	-1.16%
2024-05-27	3.47	3.49	3.39	3.46	3.44	qfq	9,653,150	33,108,366	0.00%
2024-05-24	3.45	3.53	3.44	3.46	3.44	qfq	8,650,000	30,143,120	0.00%
2024-05-23	3.54	3.55	3.45	3.46	3.44	qfq	11,129,000	38,827,404	-2.81%
2024-05-22	3.55	3.60	3.53	3.56	3.54	qfq	11,854,880	42,284,406	0.85%
2024-05-21	3.58	3.59	3.51	3.53	3.51	qfq	14,114,100	49,834,958	-1.94%
2024-05-20	3.61	3.66	3.58	3.60	3.58	qfq	13,225,900	47,798,957	-0.28%
2024-05-17	3.60	3.64	3.57	3.61	3.59	qfq	12,842,500	46,236,664	0.00%
2024-05-16	3.63	3.68	3.60	3.61	3.59	qfq	11,069,900	40,259,139	-0.55%
2024-05-15	3.70	3.71	3.62	3.63	3.61	qfq	14,088,800	51,550,304	-2.42%
2024-05-14	3.72	3.77	3.70	3.72	3.69	qfq	14,869,241	55,506,883	0.00%
2024-05-13	3.71	3.80	3.69	3.72	3.69	qfq	19,484,740	73,082,761	0.00%
2024-05-10	3.80	3.81	3.71	3.72	3.69	qfq	13,238,056	49,606,504	-2.11%
2024-05-09	3.74	3.83	3.73	3.80	3.77	qfq	19,643,924	74,503,553	1.33%
2024-05-08	3.72	3.79	3.68	3.75	3.72	qfq	24,842,153	92,916,994	0.00%
2024-05-07	3.79	3.80	3.69	3.75	3.72	qfq	22,533,572	84,306,801	-1.06%
2024-05-06	3.74	3.81	3.71	3.79	3.76	qfq	21,144,840	79,537,039	2.43%
2024-04-30	3.62	3.73	3.60	3.70	3.67	qfq	21,223,840	77,845,251	2.49%
2024-04-29	3.50	3.62	3.50	3.61	3.59	qfq	13,866,180	49,548,157	2.85%
2024-04-26	3.46	3.52	3.41	3.51	3.49	qfq	16,337,733	56,719,666	1.45%
2024-04-25	3.40	3.50	3.40	3.46	3.44	qfq	19,695,069	68,168,037	1.76%
2024-04-24	3.39	3.41	3.35	3.40	3.38	qfq	11,145,424	37,667,251	0.89%
2024-04-23	3.35	3.40	3.33	3.37	3.35	qfq	10,382,727	34,936,832	0.60%
2024-04-22	3.32	3.37	3.28	3.35	3.33	qfq	8,796,300	29,418,389	1.21%
2024-04-19	3.31	3.37	3.30	3.31	3.29	qfq	7,835,464	26,037,241	-0.60%
2024-04-18	3.37	3.38	3.32	3.33	3.31	qfq	11,313,463	37,952,044	-1.19%
2024-04-17	3.20	3.37	3.20	3.37	3.35	qfq	17,591,142	58,358,602	6.65%
2024-04-16	3.40	3.42	3.15	3.16	3.14	qfq	21,841,680	70,721,046	-7.33%
2024-04-15	3.55	3.57	3.36	3.41	3.39	qfq	16,023,524	55,495,594	-3.67%
2024-04-12	3.58	3.62	3.54	3.54	3.52	qfq	8,752,464	31,244,401	-1.67%
2024-04-11	3.60	3.64	3.56	3.60	3.58	qfq	6,735,656	24,357,059	0.00%
2024-04-10	3.67	3.68	3.57	3.60	3.58	qfq	9,354,844	33,859,822	-1.91%
2024-04-09	3.61	3.68	3.59	3.67	3.64	qfq	9,880,593	35,851,635	1.66%
2024-04-08	3.72	3.73	3.59	3.61	3.59	qfq	14,708,715	53,844,291	-3.48%
2024-04-03	3.65	3.75	3.65	3.74	3.71	qfq	15,500,290	57,395,461	1.63%
2024-04-02	3.66	3.70	3.63	3.68	3.65	qfq	11,409,666	41,786,739	0.55%
2024-04-01	3.59	3.66	3.58	3.66	3.63	qfq	10,776,580	39,044,678	2.23%
2024-03-29	3.54	3.58	3.52	3.58	3.56	qfq	9,525,727	33,803,700	1.13%
2024-03-28	3.50	3.58	3.45	3.54	3.52	qfq	13,239,350	46,650,438	1.14%
2024-03-27	3.55	3.62	3.48	3.50	3.48	qfq	15,514,760	55,308,239	-0.85%
2024-03-26	3.55	3.58	3.48	3.53	3.51	qfq	11,593,820	40,859,126	-0.56%
2024-03-25	3.62	3.66	3.55	3.55	3.53	qfq	10,052,650	36,297,629	-2.20%
2024-03-22	3.70	3.71	3.60	3.63	3.61	qfq	10,830,360	39,432,596	-1.63%
2024-03-21	3.72	3.74	3.66	3.69	3.66	qfq	10,412,673	38,541,384	-0.54%
2024-03-20	3.69	3.72	3.65	3.71	3.68	qfq	11,838,797	43,740,439	0.82%
2024-03-19	3.70	3.73	3.68	3.68	3.65	qfq	11,037,039	40,833,130	-1.08%
2024-03-18	3.67	3.73	3.65	3.72	3.69	qfq	13,498,326	49,682,034	1.92%
2024-03-15	3.62	3.66	3.59	3.65	3.63	qfq	10,343,309	37,584,296	0.55%
2024-03-14	3.66	3.73	3.59	3.63	3.61	qfq	13,186,531	48,190,106	0.00%
2024-03-13	3.63	3.65	3.58	3.63	3.61	qfq	12,689,562	45,891,163	-0.82%
2024-03-12	3.59	3.66	3.58	3.66	3.63	qfq	19,342,243	70,229,300	2.52%
2024-03-11	3.49	3.58	3.49	3.57	3.55	qfq	10,437,123	36,914,918	2.00%
2024-03-08	3.50	3.53	3.47	3.50	3.48	qfq	7,695,763	26,868,816	0.57%
2024-03-07	3.54	3.55	3.48	3.48	3.46	qfq	11,065,700	38,901,776	-1.42%
2024-03-06	3.54	3.57	3.49	3.53	3.51	qfq	10,307,980	36,401,701	-0.56%
2024-03-05	3.62	3.62	3.54	3.55	3.53	qfq	11,759,185	41,951,915	-2.74%
2024-03-04	3.61	3.68	3.59	3.65	3.63	qfq	12,831,770	46,569,225	1.11%
2024-03-01	3.58	3.62	3.55	3.61	3.59	qfq	12,619,915	45,298,562	1.12%
2024-02-29	3.45	3.57	3.41	3.57	3.55	qfq	15,826,859	55,653,494	2.59%
2024-02-28	3.68	3.78	3.46	3.48	3.46	qfq	26,939,173	97,895,403	-5.18%
2024-02-27	3.60	3.67	3.55	3.67	3.64	qfq	12,668,668	45,984,181	1.66%
2024-02-26	3.61	3.68	3.59	3.61	3.59	qfq	18,453,299	66,965,079	-0.28%
2024-02-23	3.54	3.63	3.50	3.62	3.60	qfq	16,440,360	58,514,580	2.55%
2024-02-22	3.50	3.55	3.48	3.53	3.51	qfq	11,946,748	41,952,384	0.86%
2024-02-21	3.47	3.57	3.41	3.50	3.48	qfq	16,117,122	56,696,556	0.29%
2024-02-20	3.43	3.53	3.37	3.49	3.47	qfq	13,245,069	45,945,963	0.87%
2024-02-19	3.40	3.50	3.36	3.46	3.44	qfq	21,762,295	74,794,674	3.59%
2024-02-08	3.08	3.37	3.06	3.34	3.32	qfq	26,717,545	86,087,315	8.44%
2024-02-07	3.13	3.16	3.05	3.08	3.06	qfq	26,343,515	81,646,257	-0.96%
2024-02-06	2.93	3.20	2.86	3.11	3.09	qfq	23,632,183	71,410,931	5.42%
2024-02-05	3.21	3.22	2.88	2.95	2.93	qfq	28,427,479	85,600,622	-8.95%
2024-02-02	3.41	3.47	3.11	3.24	3.22	qfq	21,328,686	70,185,613	-4.99%
2024-02-01	3.47	3.51	3.37	3.41	3.39	qfq	14,873,350	51,050,155	-2.01%
2024-01-31	3.64	3.66	3.46	3.48	3.46	qfq	15,869,270	56,227,151	-4.92%
2024-01-30	3.77	3.78	3.65	3.66	3.63	qfq	11,160,400	41,431,489	-2.92%
2024-01-29	3.85	3.88	3.75	3.77	3.74	qfq	12,218,800	46,360,347	-1.82%
2024-01-26	3.80	3.92	3.78	3.84	3.81	qfq	16,593,900	64,040,014	0.79%
2024-01-25	3.68	3.82	3.65	3.81	3.78	qfq	14,366,160	54,004,800	3.53%
2024-01-24	3.61	3.69	3.53	3.68	3.65	qfq	13,058,600	47,314,844	2.22%
2024-01-23	3.61	3.63	3.54	3.60	3.58	qfq	14,261,910	51,096,581	0.00%
2024-01-22	3.83	3.86	3.56	3.60	3.58	qfq	18,174,773	67,500,871	-5.76%
2024-01-19	3.90	3.91	3.81	3.82	3.79	qfq	13,175,000	50,895,646	-2.05%
2024-01-18	3.97	4.00	3.79	3.90	3.87	qfq	19,995,500	77,356,894	-1.76%
2024-01-17	4.03	4.07	3.97	3.97	3.94	qfq	11,026,760	44,342,859	-1.98%
2024-01-16	4.11	4.11	4.01	4.05	4.02	qfq	12,986,548	52,525,390	-1.46%
2024-01-15	4.08	4.15	4.06	4.11	4.08	qfq	8,868,400	36,450,982	0.74%
2024-01-12	4.13	4.15	4.08	4.08	4.05	qfq	10,268,000	42,255,651	-1.69%
2024-01-11	4.07	4.16	4.07	4.15	4.12	qfq	7,935,400	32,689,636	1.72%
2024-01-10	4.12	4.14	4.06	4.08	4.05	qfq	7,458,691	30,559,752	-1.21%
2024-01-09	4.10	4.17	4.08	4.13	4.10	qfq	9,431,346	38,958,353	0.98%
2024-01-08	4.18	4.19	4.09	4.09	4.06	qfq	8,995,140	37,113,200	-2.62%
2024-01-05	4.26	4.27	4.13	4.20	4.17	qfq	10,884,961	45,953,309	-1.41%
2024-01-04	4.26	4.27	4.23	4.26	4.23	qfq	10,463,889	44,483,082	-0.47%
2024-01-03	4.23	4.35	4.23	4.28	4.25	qfq	12,042,800	51,716,155	0.00%
2024-01-02	4.20	4.30	4.19	4.28	4.25	qfq	17,049,840	72,505,083	1.42%
2023-12-29	4.15	4.23	4.13	4.22	4.19	qfq	13,883,796	58,116,618	1.44%
2023-12-28	4.15	4.18	4.08	4.16	4.13	qfq	17,914,667	74,025,345	0.24%
2023-12-27	4.10	4.16	4.10	4.15	4.12	qfq	8,387,600	34,635,945	1.22%
2023-12-26	4.18	4.19	4.09	4.10	4.07	qfq	9,980,500	41,206,109	-1.91%
2023-12-25	4.16	4.20	4.13	4.18	4.15	qfq	8,638,935	35,953,150	0.48%
2023-12-22	4.21	4.21	4.14	4.16	4.13	qfq	10,533,796	43,916,917	-1.19%
2023-12-21	4.20	4.22	4.11	4.21	4.18	qfq	13,644,873	56,948,462	0.24%
2023-12-20	4.25	4.29	4.19	4.20	4.17	qfq	9,055,998	38,335,940	-1.18%
2023-12-19	4.26	4.29	4.19	4.25	4.22	qfq	13,500,990	57,197,213	-0.70%
2023-12-18	4.30	4.39	4.26	4.28	4.25	qfq	17,753,887	76,759,036	-0.23%
2023-12-15	4.40	4.40	4.26	4.29	4.26	qfq	17,891,042	77,201,731	-2.05%
2023-12-14	4.39	4.47	4.36	4.38	4.35	qfq	22,252,443	97,912,672	-1.35%
2023-12-13	4.34	4.54	4.33	4.44	4.41	qfq	36,351,741	162,206,622	2.54%
2023-12-12	4.34	4.37	4.31	4.33	4.30	qfq	11,926,038	51,664,430	-0.46%
2023-12-11	4.28	4.35	4.25	4.35	4.32	qfq	14,014,330	60,434,057	1.16%
2023-12-08	4.38	4.39	4.29	4.30	4.27	qfq	19,201,703	83,275,591	-1.83%
2023-12-07	4.42	4.45	4.37	4.38	4.35	qfq	17,279,162	76,106,683	-0.90%
2023-12-06	4.48	4.48	4.39	4.42	4.39	qfq	21,993,200	97,360,404	-1.12%
2023-12-05	4.50	4.53	4.45	4.47	4.44	qfq	34,600,394	155,382,029	-0.67%
2023-12-04	4.47	4.51	4.39	4.50	4.47	qfq	28,146,428	125,706,728	0.90%
2023-12-01	4.42	4.51	4.41	4.46	4.43	qfq	15,856,350	70,827,313	0.90%
2023-11-30	4.40	4.45	4.38	4.42	4.39	qfq	16,863,530	74,399,091	0.45%
2023-11-29	4.49	4.51	4.39	4.40	4.37	qfq	19,672,500	87,082,139	-2.00%
2023-11-28	4.48	4.51	4.39	4.49	4.46	qfq	20,214,234	90,040,576	0.00%
2023-11-27	4.58	4.60	4.46	4.49	4.46	qfq	27,875,340	125,557,798	-0.66%
2023-11-24	4.51	4.59	4.48	4.52	4.49	qfq	38,458,934	174,363,399	0.44%
2023-11-23	4.43	4.51	4.42	4.50	4.47	qfq	20,829,000	93,404,805	1.58%
2023-11-22	4.43	4.47	4.42	4.43	4.40	qfq	14,432,142	64,189,513	-0.23%
2023-11-21	4.47	4.51	4.43	4.44	4.41	qfq	16,991,094	75,850,752	-0.67%
2023-11-20	4.43	4.53	4.43	4.47	4.44	qfq	21,233,144	95,200,087	0.90%
2023-11-17	4.39	4.45	4.38	4.43	4.40	qfq	12,231,900	53,984,081	0.68%
2023-11-16	4.45	4.46	4.39	4.40	4.37	qfq	16,063,735	70,879,947	-1.12%
2023-11-15	4.47	4.51	4.41	4.45	4.42	qfq	17,598,900	78,177,998	-0.22%
2023-11-14	4.48	4.51	4.44	4.46	4.43	qfq	24,779,028	110,746,779	-0.67%
2023-11-13	4.46	4.49	4.40	4.49	4.46	qfq	30,741,940	136,738,623	0.67%
2023-11-10	4.31	4.49	4.29	4.46	4.43	qfq	31,220,734	138,047,717	2.53%
2023-11-09	4.45	4.49	4.32	4.35	4.32	qfq	21,475,114	94,253,944	-2.25%
2023-11-08	4.36	4.50	4.36	4.45	4.42	qfq	30,266,518	134,803,941	1.60%
2023-11-07	4.33	4.45	4.32	4.38	4.35	qfq	21,805,880	95,626,563	0.92%
2023-11-06	4.34	4.39	4.33	4.34	4.31	qfq	16,085,334	70,157,730	0.23%
2023-11-03	4.35	4.45	4.32	4.33	4.30	qfq	15,788,020	68,903,883	-0.46%
2023-11-02	4.37	4.43	4.33	4.35	4.32	qfq	15,246,909	66,616,340	-0.68%
2023-11-01	4.34	4.40	4.33	4.38	4.35	qfq	18,208,184	79,531,759	0.00%
2023-10-31	4.40	4.47	4.34	4.38	4.35	qfq	29,962,880	131,999,141	0.23%
2023-10-30	4.30	4.42	4.25	4.37	4.34	qfq	34,277,708	150,119,848	1.16%
2023-10-27	4.21	4.34	4.15	4.32	4.29	qfq	30,932,022	132,382,086	2.86%
2023-10-26	4.21	4.22	4.14	4.20	4.17	qfq	19,902,431	83,356,381	0.96%
2023-10-25	4.07	4.20	4.07	4.16	4.13	qfq	22,946,116	95,097,940	2.46%
2023-10-24	3.93	4.07	3.93	4.06	4.03	qfq	18,041,170	72,552,750	3.31%
2023-10-23	4.02	4.03	3.91	3.93	3.90	qfq	14,759,112	58,327,788	-2.48%
2023-10-20	4.06	4.10	4.01	4.03	4.00	qfq	17,693,198	71,489,091	-0.98%
2023-10-19	4.20	4.22	4.06	4.07	4.04	qfq	23,349,495	95,876,210	-3.10%
2023-10-18	4.34	4.34	4.17	4.20	4.17	qfq	33,932,065	143,352,206	-3.89%
2023-10-17	4.25	4.38	4.21	4.37	4.34	qfq	31,873,872	136,995,472	2.34%
2023-10-16	4.30	4.36	4.25	4.27	4.24	qfq	17,694,596	75,868,212	-0.93%
2023-10-13	4.25	4.34	4.24	4.31	4.28	qfq	28,424,245	122,615,559	0.70%
2023-10-12	4.21	4.30	4.20	4.28	4.25	qfq	24,203,002	103,132,638	1.90%
2023-10-11	4.14	4.23	4.13	4.20	4.17	qfq	22,213,284	93,328,282	1.45%
2023-10-10	4.21	4.21	4.12	4.14	4.11	qfq	11,419,600	47,425,221	-0.72%
2023-10-09	4.16	4.19	4.11	4.17	4.14	qfq	11,394,700	47,302,524	0.00%
2023-09-28	4.19	4.21	4.16	4.17	4.14	qfq	12,403,013	51,846,585	-0.48%
2023-09-27	4.13	4.20	4.12	4.19	4.16	qfq	14,174,871	59,222,646	1.45%
2023-09-26	4.15	4.17	4.12	4.13	4.10	qfq	9,601,495	39,769,023	-0.96%
2023-09-25	4.15	4.20	4.13	4.17	4.14	qfq	13,650,661	57,008,199	0.48%
2023-09-22	4.08	4.16	4.05	4.15	4.12	qfq	12,445,227	51,161,526	0.97%
2023-09-21	4.15	4.17	4.09	4.11	4.08	qfq	11,707,485	48,163,460	-1.20%
2023-09-20	4.17	4.21	4.15	4.16	4.13	qfq	13,861,404	57,940,473	0.24%
2023-09-19	4.17	4.22	4.13	4.15	4.12	qfq	14,990,587	62,552,996	-0.48%
2023-09-18	4.22	4.22	4.12	4.17	4.14	qfq	18,768,338	78,145,472	-1.18%
2023-09-15	4.14	4.24	4.12	4.22	4.19	qfq	28,930,498	121,351,515	1.93%
2023-09-14	4.12	4.17	4.11	4.14	4.11	qfq	10,119,835	41,848,570	0.49%
2023-09-13	4.14	4.18	4.08	4.12	4.09	qfq	17,823,718	73,522,232	-1.90%
2023-09-12	4.06	4.24	4.03	4.20	4.17	qfq	46,141,755	192,299,870	3.70%
2023-09-11	3.98	4.06	3.98	4.05	4.02	qfq	9,255,380	37,367,001	1.76%
2023-09-08	3.98	3.99	3.96	3.98	3.95	qfq	4,543,900	18,064,930	0.25%
2023-09-07	4.05	4.05	3.96	3.97	3.94	qfq	8,086,500	32,355,629	-1.73%
2023-09-06	4.06	4.07	4.03	4.04	4.01	qfq	5,357,098	21,666,318	-0.49%
2023-09-05	4.10	4.10	4.05	4.06	4.03	qfq	5,794,500	23,588,866	-0.73%
2023-09-04	4.07	4.10	4.06	4.09	4.06	qfq	6,939,592	28,303,903	0.74%
2023-09-01	4.11	4.11	4.06	4.06	4.03	qfq	7,126,200	29,040,059	-1.22%
2023-08-31	4.07	4.12	4.01	4.11	4.08	qfq	14,591,244	59,515,744	0.98%
2023-08-30	4.07	4.09	4.05	4.07	4.04	qfq	8,992,228	36,560,802	0.00%
2023-08-29	4.02	4.08	4.01	4.07	4.04	qfq	10,142,283	41,052,826	0.99%
2023-08-28	4.13	4.15	4.02	4.03	4.00	qfq	17,062,422	69,689,902	1.26%
2023-08-25	3.93	4.04	3.92	3.98	3.95	qfq	9,927,600	39,645,324	1.02%
2023-08-24	3.98	3.98	3.92	3.94	3.91	qfq	6,422,973	25,354,070	-0.51%
2023-08-23	4.00	4.01	3.95	3.96	3.93	qfq	7,388,340	29,391,769	-1.00%
2023-08-22	4.00	4.03	3.94	4.00	3.97	qfq	11,124,480	44,175,034	0.00%
2023-08-21	4.02	4.06	4.00	4.00	3.97	qfq	8,049,733	32,395,299	-0.50%
2023-08-18	4.14	4.14	4.02	4.02	3.99	qfq	16,473,600	67,025,839	-2.90%
2023-08-17	4.12	4.16	4.10	4.14	4.11	qfq	10,389,863	42,847,204	0.24%
2023-08-16	4.16	4.21	4.12	4.13	4.10	qfq	15,495,129	64,578,213	-1.20%
2023-08-15	4.14	4.20	4.10	4.18	4.15	qfq	15,318,910	63,784,518	0.48%
2023-08-14	4.13	4.17	4.08	4.16	4.13	qfq	15,829,873	65,343,527	0.97%
2023-08-11	4.12	4.19	4.11	4.12	4.09	qfq	19,404,874	80,607,739	0.24%
2023-08-10	4.13	4.14	4.08	4.11	4.08	qfq	9,897,440	40,651,411	-0.72%
2023-08-09	4.07	4.15	4.07	4.14	4.11	qfq	13,146,688	54,238,543	1.22%
2023-08-08	4.05	4.12	4.04	4.09	4.06	qfq	9,502,838	38,840,572	0.99%
2023-08-07	4.10	4.12	4.05	4.05	4.02	qfq	9,940,904	40,415,263	-1.46%
2023-08-04	4.15	4.18	4.11	4.11	4.08	qfq	10,683,760	44,180,470	-0.96%
2023-08-03	4.08	4.17	4.07	4.15	4.12	qfq	19,582,482	81,131,980	1.97%
2023-08-02	4.10	4.11	4.06	4.07	4.04	qfq	7,206,386	29,396,924	-0.97%
2023-08-01	4.11	4.13	4.09	4.11	4.08	qfq	8,025,881	32,994,825	0.00%
2023-07-31	4.09	4.12	4.09	4.11	4.08	qfq	11,488,759	47,179,660	0.49%
2023-07-28	4.05	4.09	4.04	4.09	4.06	qfq	7,924,186	32,246,539	0.99%
2023-07-27	4.06	4.08	4.05	4.05	4.02	qfq	7,259,784	29,496,503	-0.25%
2023-07-26	4.04	4.06	4.03	4.06	4.03	qfq	7,478,280	30,257,780	0.25%
2023-07-25	4.03	4.06	4.00	4.05	4.02	qfq	12,716,099	51,362,373	1.00%
2023-07-24	4.02	4.02	3.97	4.01	3.98	qfq	6,782,674	27,134,958	0.00%
2023-07-21	3.99	4.03	3.99	4.01	3.98	qfq	6,143,546	24,631,757	0.25%
2023-07-20	4.02	4.04	4.00	4.00	3.97	qfq	8,441,266	33,936,354	-0.50%
2023-07-19	4.02	4.03	4.01	4.02	3.99	qfq	4,787,742	19,227,597	0.00%
2023-07-18	4.03	4.04	4.01	4.02	3.99	qfq	5,276,520	21,211,113	-0.50%