SECURITY DETAIL · RAW DATA

*ST纳川300198.SZ

ASZSECNYSTOCK

最近收盘价2.042026-07-17

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）9,623,680

成交额（元）19,731,260

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 0 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
最近三年无公司行动记录

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	2.05	2.09	2.00	2.04	2.04	qfq	9,623,680	19,731,260	-0.97%
2026-07-16	2.06	2.09	2.03	2.06	2.06	qfq	7,144,800	14,758,824	0.00%
2026-07-15	2.06	2.09	2.04	2.06	2.06	qfq	8,202,840	16,931,696	-0.96%
2026-07-14	2.07	2.09	2.03	2.08	2.08	qfq	9,686,840	20,035,691	-0.95%
2026-07-13	2.17	2.17	2.07	2.10	2.10	qfq	8,249,430	17,463,185	-3.67%
2026-07-10	2.15	2.20	2.13	2.18	2.18	qfq	7,431,520	16,058,402	0.93%
2026-07-09	2.17	2.18	2.13	2.16	2.16	qfq	5,549,500	11,946,233	-0.46%
2026-07-08	2.16	2.20	2.13	2.17	2.17	qfq	6,480,700	13,996,921	-0.46%
2026-07-07	2.29	2.29	2.18	2.18	2.18	qfq	8,608,800	19,147,808	-3.96%
2026-07-06	2.23	2.35	2.22	2.27	2.27	qfq	12,365,353	28,178,438	1.34%
2026-07-03	2.21	2.27	2.20	2.24	2.24	qfq	8,463,950	18,951,597	1.36%
2026-07-02	2.21	2.26	2.20	2.21	2.21	qfq	9,246,720	20,661,214	-0.45%
2026-07-01	2.14	2.26	2.13	2.22	2.22	qfq	10,429,200	23,048,548	4.23%
2026-06-30	2.07	2.16	2.07	2.13	2.13	qfq	7,454,080	15,825,207	0.47%
2026-06-29	2.21	2.22	2.06	2.12	2.12	qfq	14,198,850	30,341,926	-4.07%
2026-06-26	2.20	2.27	2.20	2.21	2.21	qfq	10,437,940	23,234,930	0.45%
2026-06-25	2.26	2.27	2.20	2.20	2.20	qfq	9,621,200	21,346,166	-2.22%
2026-06-24	2.27	2.29	2.24	2.25	2.25	qfq	8,726,720	19,704,995	-0.88%
2026-06-23	2.28	2.32	2.25	2.27	2.27	qfq	9,713,300	22,096,260	-0.44%
2026-06-22	2.33	2.34	2.21	2.28	2.28	qfq	16,209,400	36,575,539	-2.15%
2026-06-18	2.36	2.41	2.32	2.33	2.33	qfq	11,046,900	26,079,938	-0.85%
2026-06-17	2.38	2.42	2.35	2.35	2.35	qfq	10,883,300	25,820,764	-1.26%
2026-06-16	2.45	2.45	2.37	2.38	2.38	qfq	12,675,953	30,224,510	-2.06%
2026-06-15	2.42	2.50	2.42	2.43	2.43	qfq	11,994,140	29,359,953	0.00%
2026-06-12	2.42	2.45	2.39	2.43	2.43	qfq	10,068,140	24,347,104	1.67%
2026-06-11	2.43	2.47	2.38	2.39	2.39	qfq	14,485,920	34,968,174	-2.05%
2026-06-10	2.38	2.51	2.37	2.44	2.44	qfq	14,524,620	35,335,011	1.24%
2026-06-09	2.44	2.48	2.40	2.41	2.41	qfq	13,611,400	32,979,936	-2.03%
2026-06-08	2.35	2.58	2.31	2.46	2.46	qfq	29,097,213	71,261,653	1.65%
2026-06-05	2.45	2.49	2.37	2.42	2.42	qfq	27,347,450	66,121,185	-4.72%
2026-06-04	2.27	2.71	2.27	2.54	2.54	qfq	53,595,953	135,386,207	12.39%
2026-06-03	2.29	2.29	2.25	2.26	2.26	qfq	8,240,100	18,682,063	-1.31%
2026-06-02	2.34	2.35	2.27	2.29	2.29	qfq	11,313,800	25,969,425	-2.14%
2026-06-01	2.30	2.36	2.26	2.34	2.34	qfq	10,579,810	24,452,699	2.63%
2026-05-29	2.24	2.36	2.23	2.28	2.28	qfq	17,495,700	40,341,938	2.24%
2026-05-28	2.20	2.25	2.20	2.23	2.23	qfq	14,967,018	33,311,515	1.36%
2026-05-27	2.31	2.31	2.19	2.20	2.20	qfq	19,790,520	44,237,924	-5.17%
2026-05-26	2.36	2.36	2.25	2.32	2.32	qfq	15,003,954	34,440,446	-1.69%
2026-05-25	2.37	2.42	2.35	2.36	2.36	qfq	8,981,313	21,375,916	-0.42%
2026-05-22	2.34	2.40	2.32	2.37	2.37	qfq	9,999,990	23,615,076	2.16%
2026-05-21	2.40	2.40	2.32	2.32	2.32	qfq	12,955,950	30,687,329	-2.93%
2026-05-20	2.43	2.44	2.38	2.39	2.39	qfq	9,834,060	23,643,704	-2.05%
2026-05-19	2.42	2.45	2.40	2.44	2.44	qfq	9,181,720	22,249,704	0.83%
2026-05-18	2.47	2.49	2.41	2.42	2.42	qfq	14,661,480	35,809,003	-2.81%
2026-05-15	2.44	2.50	2.42	2.49	2.49	qfq	14,277,100	35,093,054	2.05%
2026-05-14	2.44	2.52	2.39	2.44	2.44	qfq	21,780,759	53,734,238	0.83%
2026-05-13	2.36	2.46	2.34	2.42	2.42	qfq	17,082,803	41,172,585	2.11%
2026-05-12	2.46	2.46	2.35	2.37	2.37	qfq	31,574,422	75,877,083	-4.44%
2026-05-11	2.47	2.51	2.45	2.48	2.48	qfq	16,897,260	41,830,082	0.00%
2026-05-08	2.49	2.49	2.46	2.48	2.48	qfq	14,315,492	35,393,848	-0.40%
2026-05-07	2.51	2.52	2.49	2.49	2.49	qfq	12,524,019	31,338,018	-1.19%
2026-05-06	2.55	2.55	2.50	2.52	2.52	qfq	17,956,263	45,228,024	-1.18%
2026-04-30	2.48	2.56	2.46	2.55	2.55	qfq	16,730,720	42,402,442	1.59%
2026-04-29	2.45	2.58	2.41	2.51	2.51	qfq	27,318,370	68,079,044	1.62%
2026-04-27	2.46	2.51	2.46	2.47	2.47	qfq	13,251,500	33,012,330	0.00%
2026-04-24	2.47	2.50	2.45	2.47	2.47	qfq	11,757,723	29,048,391	0.00%
2026-04-23	2.51	2.53	2.47	2.47	2.47	qfq	13,027,617	32,478,951	-2.37%
2026-04-22	2.52	2.58	2.49	2.53	2.53	qfq	15,063,170	38,288,369	0.80%
2026-04-21	2.54	2.55	2.50	2.51	2.51	qfq	8,366,920	21,030,266	-1.18%
2026-04-20	2.58	2.58	2.53	2.54	2.54	qfq	10,480,020	26,641,486	-1.55%
2026-04-17	2.62	2.63	2.56	2.58	2.58	qfq	9,807,200	25,264,632	-1.90%
2026-04-16	2.61	2.64	2.59	2.63	2.63	qfq	10,244,560	26,770,092	0.38%
2026-04-15	2.57	2.66	2.56	2.62	2.62	qfq	13,721,600	35,809,217	1.55%
2026-04-14	2.58	2.60	2.56	2.58	2.58	qfq	11,382,860	29,284,728	0.00%
2026-04-13	2.57	2.60	2.55	2.58	2.58	qfq	11,856,300	30,505,303	0.39%
2026-04-10	2.52	2.60	2.51	2.57	2.57	qfq	14,292,900	36,477,214	2.80%
2026-04-09	2.55	2.55	2.50	2.50	2.50	qfq	13,045,640	32,822,738	-2.72%
2026-04-08	2.53	2.57	2.53	2.57	2.57	qfq	15,487,290	39,608,817	2.39%
2026-04-07	2.53	2.57	2.49	2.51	2.51	qfq	13,297,940	33,625,579	-1.57%
2026-04-03	2.59	2.60	2.55	2.55	2.55	qfq	12,411,500	31,826,612	-2.67%
2026-04-02	2.66	2.67	2.61	2.62	2.62	qfq	11,939,200	31,343,545	-1.87%
2026-04-01	2.66	2.70	2.65	2.67	2.67	qfq	9,491,140	25,338,377	0.75%
2026-03-31	2.73	2.76	2.65	2.65	2.65	qfq	15,507,400	41,817,634	-3.64%
2026-03-30	2.77	2.81	2.72	2.75	2.75	qfq	16,804,000	46,121,400	-1.08%
2026-03-27	2.69	2.79	2.68	2.78	2.78	qfq	16,966,520	46,629,962	1.83%
2026-03-26	2.73	2.77	2.69	2.73	2.73	qfq	13,021,205	35,424,622	-0.36%
2026-03-25	2.66	2.75	2.66	2.74	2.74	qfq	15,591,360	42,475,378	2.24%
2026-03-24	2.65	2.69	2.57	2.68	2.68	qfq	16,826,400	44,324,955	2.29%
2026-03-23	2.65	2.69	2.60	2.62	2.62	qfq	24,412,300	64,311,013	-2.96%
2026-03-20	2.71	2.82	2.69	2.70	2.70	qfq	25,589,320	70,154,124	-0.37%
2026-03-19	2.77	2.77	2.67	2.71	2.71	qfq	30,332,640	82,195,423	-3.56%
2026-03-18	2.78	2.85	2.76	2.81	2.81	qfq	25,689,920	72,006,478	-0.35%
2026-03-17	2.88	2.97	2.79	2.82	2.82	qfq	54,630,380	156,648,923	-4.08%
2026-03-16	2.76	2.98	2.71	2.94	2.94	qfq	66,132,679	190,239,693	9.70%
2026-03-13	2.66	2.77	2.65	2.68	2.68	qfq	27,182,329	73,326,292	3.88%
2026-03-12	2.61	2.61	2.55	2.58	2.58	qfq	15,275,500	39,290,673	-1.15%
2026-03-11	2.62	2.63	2.59	2.61	2.61	qfq	11,595,065	30,169,672	-0.38%
2026-03-10	2.61	2.66	2.61	2.62	2.62	qfq	9,207,880	24,243,096	0.77%
2026-03-09	2.66	2.67	2.59	2.60	2.60	qfq	16,509,000	43,097,829	-2.99%
2026-03-06	2.61	2.69	2.60	2.68	2.68	qfq	12,258,600	32,646,616	1.90%
2026-03-05	2.60	2.64	2.60	2.63	2.63	qfq	14,460,600	37,803,300	1.94%
2026-03-04	2.60	2.65	2.56	2.58	2.58	qfq	18,456,480	48,064,949	-1.53%
2026-03-03	2.72	2.75	2.60	2.62	2.62	qfq	20,102,520	53,692,710	-3.68%
2026-03-02	2.77	2.78	2.71	2.72	2.72	qfq	22,793,520	62,413,285	-2.86%
2026-02-27	2.79	2.82	2.78	2.80	2.80	qfq	11,891,040	33,330,217	1.08%
2026-02-26	2.85	2.85	2.77	2.77	2.77	qfq	23,122,720	64,751,488	-3.15%
2026-02-25	2.84	2.86	2.82	2.86	2.86	qfq	17,642,800	50,115,420	0.70%
2026-02-24	2.89	2.89	2.82	2.84	2.84	qfq	24,915,000	70,952,213	-2.41%
2026-02-13	2.80	2.99	2.79	2.91	2.91	qfq	34,810,120	100,409,922	4.68%
2026-02-12	2.82	2.85	2.78	2.78	2.78	qfq	18,762,300	52,551,648	-1.42%
2026-02-11	2.79	2.85	2.75	2.82	2.82	qfq	21,388,960	60,210,979	1.81%
2026-02-10	2.83	2.83	2.77	2.77	2.77	qfq	15,590,700	43,455,657	-1.77%
2026-02-09	2.77	2.84	2.76	2.82	2.82	qfq	16,869,940	47,289,241	1.44%
2026-02-06	2.76	2.79	2.74	2.78	2.78	qfq	11,785,600	32,621,949	0.00%
2026-02-05	2.77	2.80	2.74	2.78	2.78	qfq	17,830,100	49,429,828	0.36%
2026-02-04	2.73	2.80	2.70	2.77	2.77	qfq	18,451,100	50,859,054	0.73%
2026-02-03	2.72	2.75	2.68	2.75	2.75	qfq	18,539,120	50,308,997	1.10%
2026-02-02	2.74	2.82	2.70	2.72	2.72	qfq	22,706,420	62,699,321	-2.51%
2026-01-30	2.87	2.88	2.79	2.79	2.79	qfq	31,673,820	89,866,212	-4.45%
2026-01-29	3.01	3.03	2.83	2.92	2.92	qfq	58,365,756	170,331,145	1.04%
2026-01-28	2.86	2.91	2.74	2.89	2.89	qfq	47,144,778	132,792,407	1.40%
2026-01-27	2.89	3.03	2.73	2.85	2.85	qfq	58,842,694	168,251,641	0.35%
2026-01-26	2.66	2.93	2.66	2.84	2.84	qfq	55,213,368	155,198,516	7.17%
2026-01-23	2.64	2.66	2.62	2.65	2.65	qfq	19,940,910	52,682,026	1.15%
2026-01-22	2.65	2.69	2.61	2.62	2.62	qfq	20,754,500	54,976,545	-0.76%
2026-01-21	2.60	2.65	2.57	2.64	2.64	qfq	19,300,000	50,708,449	1.93%
2026-01-20	2.53	2.60	2.51	2.59	2.59	qfq	22,628,620	58,181,617	2.37%
2026-01-19	2.51	2.54	2.49	2.53	2.53	qfq	16,288,000	41,025,659	0.40%
2026-01-16	2.54	2.57	2.46	2.52	2.52	qfq	23,984,240	60,525,529	-0.79%
2026-01-15	2.64	2.68	2.53	2.54	2.54	qfq	31,716,480	82,301,930	-2.68%
2026-01-14	2.64	2.70	2.53	2.61	2.61	qfq	30,670,840	80,441,912	-1.14%
2026-01-13	2.65	2.74	2.63	2.64	2.64	qfq	31,821,140	85,120,727	-0.38%
2026-01-12	2.59	2.67	2.59	2.65	2.65	qfq	34,974,743	92,234,663	3.11%
2026-01-09	2.56	2.57	2.53	2.57	2.57	qfq	16,258,980	41,444,432	0.39%
2026-01-08	2.56	2.57	2.52	2.56	2.56	qfq	15,815,300	40,289,818	0.39%
2026-01-07	2.59	2.59	2.54	2.55	2.55	qfq	18,359,120	46,973,269	-1.92%
2026-01-06	2.56	2.66	2.55	2.60	2.60	qfq	27,004,510	70,531,291	1.96%
2026-01-05	2.55	2.58	2.53	2.55	2.55	qfq	16,658,060	42,489,598	-0.39%
2025-12-31	2.52	2.57	2.51	2.56	2.56	qfq	11,805,804	29,977,105	0.79%
2025-12-30	2.57	2.59	2.51	2.54	2.54	qfq	17,974,800	45,751,022	-0.39%
2025-12-29	2.47	2.55	2.46	2.55	2.55	qfq	24,034,190	60,239,529	3.24%
2025-12-26	2.47	2.48	2.45	2.47	2.47	qfq	11,773,780	29,003,301	0.41%
2025-12-25	2.49	2.49	2.45	2.46	2.46	qfq	14,496,800	35,704,663	-0.81%
2025-12-24	2.48	2.51	2.48	2.48	2.48	qfq	10,648,950	26,487,248	0.00%
2025-12-23	2.52	2.53	2.47	2.48	2.48	qfq	12,652,500	31,566,645	-1.59%
2025-12-22	2.51	2.56	2.49	2.52	2.52	qfq	15,233,420	38,345,794	0.00%
2025-12-19	2.53	2.53	2.50	2.52	2.52	qfq	11,640,440	29,220,636	0.40%
2025-12-18	2.50	2.55	2.48	2.51	2.51	qfq	11,380,200	28,618,564	-0.40%
2025-12-17	2.49	2.54	2.47	2.52	2.52	qfq	16,608,980	41,460,150	-0.40%
2025-12-16	2.55	2.66	2.52	2.53	2.53	qfq	27,855,900	71,554,315	2.02%
2025-12-15	2.54	2.55	2.47	2.48	2.48	qfq	18,717,900	46,669,730	-3.13%
2025-12-12	2.57	2.63	2.54	2.56	2.56	qfq	17,854,300	46,018,530	0.79%
2025-12-11	2.63	2.67	2.54	2.54	2.54	qfq	17,879,600	46,304,580	-3.05%
2025-12-10	2.61	2.64	2.56	2.62	2.62	qfq	21,255,380	55,026,980	-0.76%
2025-12-09	2.50	2.69	2.50	2.64	2.64	qfq	37,144,120	97,331,838	4.76%
2025-12-08	2.48	2.56	2.48	2.52	2.52	qfq	17,657,530	44,583,565	1.20%
2025-12-05	2.47	2.49	2.42	2.49	2.49	qfq	16,666,620	40,953,546	0.40%
2025-12-04	2.47	2.52	2.44	2.48	2.48	qfq	15,762,020	39,240,941	0.00%
2025-12-03	2.53	2.55	2.45	2.48	2.48	qfq	17,781,200	44,269,110	-1.98%
2025-12-02	2.54	2.56	2.47	2.53	2.53	qfq	21,126,400	52,958,949	-0.78%
2025-12-01	2.58	2.63	2.54	2.55	2.55	qfq	25,909,930	66,986,053	-1.92%
2025-11-28	2.55	2.63	2.54	2.60	2.60	qfq	20,920,780	54,417,813	1.56%
2025-11-27	2.61	2.63	2.54	2.56	2.56	qfq	24,904,400	63,997,654	-3.03%
2025-11-26	2.48	2.68	2.48	2.64	2.64	qfq	39,008,482	100,907,519	6.02%
2025-11-25	2.45	2.52	2.45	2.49	2.49	qfq	24,025,262	59,711,149	2.05%
2025-11-24	2.48	2.54	2.41	2.44	2.44	qfq	31,578,872	77,482,305	-1.21%
2025-11-21	2.55	2.70	2.46	2.47	2.47	qfq	46,299,460	119,587,247	-5.00%
2025-11-20	2.59	2.76	2.47	2.60	2.60	qfq	50,517,742	131,486,583	0.39%
2025-11-19	2.69	2.79	2.56	2.59	2.59	qfq	52,158,000	137,637,252	-5.47%
2025-11-18	3.00	3.00	2.72	2.74	2.74	qfq	78,739,489	222,253,266	-7.43%
2025-11-17	2.66	3.00	2.66	2.96	2.96	qfq	80,151,685	226,154,095	11.70%
2025-11-14	2.60	2.74	2.59	2.65	2.65	qfq	54,686,030	145,483,921	1.92%
2025-11-13	2.51	2.70	2.48	2.60	2.60	qfq	59,335,270	153,790,938	4.00%
2025-11-12	2.50	2.58	2.46	2.50	2.50	qfq	44,559,780	112,036,191	0.40%
2025-11-11	2.37	2.54	2.36	2.49	2.49	qfq	63,305,700	157,380,147	4.62%
2025-11-10	2.31	2.38	2.31	2.38	2.38	qfq	24,722,993	58,071,790	2.59%
2025-11-07	2.28	2.33	2.26	2.32	2.32	qfq	16,987,993	39,267,678	1.31%
2025-11-06	2.31	2.32	2.28	2.29	2.29	qfq	16,032,750	36,728,042	-0.87%
2025-11-05	2.29	2.36	2.27	2.31	2.31	qfq	24,092,980	55,923,995	-0.43%
2025-11-04	2.25	2.36	2.24	2.32	2.32	qfq	30,389,860	70,314,839	2.65%
2025-11-03	2.23	2.28	2.21	2.26	2.26	qfq	21,326,512	47,764,097	0.44%
2025-10-31	2.24	2.26	2.23	2.25	2.25	qfq	10,154,712	22,828,805	0.45%
2025-10-30	2.26	2.29	2.24	2.24	2.24	qfq	13,931,600	31,482,545	-1.32%
2025-10-29	2.32	2.32	2.27	2.27	2.27	qfq	18,406,232	42,060,152	-2.16%
2025-10-28	2.26	2.38	2.24	2.32	2.32	qfq	29,736,472	69,168,113	2.65%
2025-10-27	2.26	2.30	2.23	2.26	2.26	qfq	14,395,200	32,497,418	-0.44%
2025-10-24	2.25	2.28	2.21	2.27	2.27	qfq	16,982,620	38,330,507	1.79%
2025-10-23	2.25	2.26	2.21	2.23	2.23	qfq	11,773,820	26,311,430	-1.76%
2025-10-22	2.24	2.32	2.23	2.27	2.27	qfq	15,100,370	34,362,566	1.34%
2025-10-21	2.20	2.25	2.18	2.24	2.24	qfq	12,133,870	26,961,380	1.82%
2025-10-20	2.18	2.20	2.16	2.20	2.20	qfq	9,785,500	21,337,305	1.38%
2025-10-17	2.21	2.23	2.17	2.17	2.17	qfq	13,397,425	29,423,313	-2.69%
2025-10-16	2.19	2.30	2.17	2.23	2.23	qfq	19,996,295	44,888,495	2.29%
2025-10-15	2.19	2.19	2.16	2.18	2.18	qfq	10,853,000	23,621,980	-0.46%
2025-10-14	2.19	2.23	2.18	2.19	2.19	qfq	9,903,620	21,795,358	-0.45%
2025-10-13	2.22	2.22	2.13	2.20	2.20	qfq	15,333,200	33,616,622	-2.65%
2025-10-10	2.25	2.28	2.23	2.26	2.26	qfq	13,323,580	30,138,700	0.89%
2025-10-09	2.29	2.29	2.23	2.24	2.24	qfq	20,401,740	46,029,414	-2.18%
2025-09-30	2.28	2.30	2.27	2.29	2.29	qfq	10,010,800	22,854,978	0.44%
2025-09-29	2.29	2.30	2.25	2.28	2.28	qfq	14,009,120	31,907,176	-0.87%
2025-09-26	2.29	2.32	2.27	2.30	2.30	qfq	12,125,383	27,844,272	0.00%
2025-09-25	2.29	2.32	2.28	2.30	2.30	qfq	11,881,500	27,325,618	0.00%
2025-09-24	2.30	2.31	2.26	2.30	2.30	qfq	10,656,263	24,420,428	-0.43%
2025-09-23	2.35	2.37	2.26	2.31	2.31	qfq	17,489,160	40,354,354	-1.28%
2025-09-22	2.35	2.39	2.31	2.34	2.34	qfq	25,242,880	59,120,004	-3.70%
2025-09-19	2.23	2.48	2.18	2.43	2.43	qfq	49,789,183	115,463,606	8.97%
2025-09-18	2.30	2.31	2.21	2.23	2.23	qfq	26,864,377	60,735,709	-3.04%
2025-09-17	2.33	2.33	2.30	2.30	2.30	qfq	15,290,620	35,305,786	-1.29%
2025-09-16	2.33	2.33	2.31	2.33	2.33	qfq	13,201,183	30,670,851	0.00%
2025-09-15	2.36	2.36	2.32	2.33	2.33	qfq	16,542,800	38,615,026	-1.27%
2025-09-12	2.35	2.37	2.34	2.36	2.36	qfq	16,042,611	37,783,031	0.00%
2025-09-11	2.37	2.38	2.33	2.36	2.36	qfq	20,985,839	49,270,619	-1.26%
2025-09-10	2.35	2.40	2.34	2.39	2.39	qfq	19,740,110	46,639,443	1.27%
2025-09-09	2.35	2.37	2.34	2.36	2.36	qfq	13,103,029	30,829,904	0.00%
2025-09-08	2.34	2.38	2.33	2.36	2.36	qfq	17,553,720	41,342,141	0.85%
2025-09-05	2.33	2.34	2.31	2.34	2.34	qfq	15,892,620	37,036,509	0.43%
2025-09-04	2.35	2.37	2.32	2.33	2.33	qfq	14,910,000	34,957,186	-1.27%
2025-09-03	2.37	2.38	2.33	2.36	2.36	qfq	14,797,540	34,800,325	-0.42%
2025-09-02	2.41	2.41	2.35	2.37	2.37	qfq	20,802,300	49,324,607	-1.66%
2025-09-01	2.42	2.43	2.38	2.41	2.41	qfq	18,941,420	45,522,270	-0.41%
2025-08-29	2.47	2.51	2.42	2.42	2.42	qfq	21,964,400	53,533,689	-2.42%
2025-08-28	2.47	2.55	2.42	2.48	2.48	qfq	32,008,350	79,389,794	0.00%
2025-08-27	2.40	2.62	2.40	2.48	2.48	qfq	53,038,660	133,468,491	2.90%
2025-08-26	2.39	2.41	2.37	2.41	2.41	qfq	20,429,582	48,821,486	0.84%
2025-08-25	2.38	2.41	2.37	2.39	2.39	qfq	24,320,120	58,186,343	-0.42%
2025-08-22	2.43	2.46	2.38	2.40	2.40	qfq	25,880,480	62,564,537	-1.23%
2025-08-21	2.41	2.45	2.40	2.43	2.43	qfq	24,789,900	60,243,195	1.25%
2025-08-20	2.34	2.46	2.33	2.40	2.40	qfq	31,453,700	75,774,816	2.13%
2025-08-19	2.33	2.35	2.32	2.35	2.35	qfq	17,616,200	41,094,033	0.86%
2025-08-18	2.33	2.35	2.31	2.33	2.33	qfq	16,346,200	38,087,315	0.00%
2025-08-15	2.31	2.34	2.31	2.33	2.33	qfq	16,501,820	38,407,408	0.00%
2025-08-14	2.38	2.38	2.33	2.33	2.33	qfq	19,763,419	46,385,659	-2.10%
2025-08-13	2.38	2.40	2.37	2.38	2.38	qfq	18,501,790	44,068,901	-0.42%
2025-08-12	2.39	2.41	2.38	2.39	2.39	qfq	13,558,289	32,434,940	-0.42%
2025-08-11	2.41	2.41	2.38	2.40	2.40	qfq	14,413,500	34,474,956	0.00%
2025-08-08	2.40	2.42	2.39	2.40	2.40	qfq	14,600,820	35,097,916	0.00%
2025-08-07	2.40	2.43	2.37	2.40	2.40	qfq	17,015,350	40,824,596	0.00%
2025-08-06	2.42	2.44	2.39	2.40	2.40	qfq	15,157,400	36,513,762	-0.83%
2025-08-05	2.40	2.42	2.39	2.42	2.42	qfq	10,265,280	24,732,487	0.41%
2025-08-04	2.40	2.44	2.38	2.41	2.41	qfq	12,968,700	31,160,176	0.00%
2025-08-01	2.39	2.43	2.38	2.41	2.41	qfq	10,344,300	24,934,486	1.26%
2025-07-31	2.42	2.43	2.38	2.38	2.38	qfq	17,050,190	40,975,271	-2.06%
2025-07-30	2.41	2.46	2.38	2.43	2.43	qfq	19,334,962	46,851,358	0.83%
2025-07-29	2.46	2.46	2.39	2.41	2.41	qfq	21,907,072	52,911,374	-2.03%
2025-07-28	2.35	2.49	2.32	2.46	2.46	qfq	45,946,872	111,498,540	4.68%
2025-07-25	2.35	2.36	2.33	2.35	2.35	qfq	15,060,200	35,360,192	-0.42%
2025-07-24	2.36	2.37	2.34	2.36	2.36	qfq	17,123,312	40,268,144	0.00%
2025-07-23	2.37	2.39	2.34	2.36	2.36	qfq	18,241,600	43,132,275	-0.42%
2025-07-22	2.41	2.42	2.36	2.37	2.37	qfq	21,510,000	51,165,193	-2.47%
2025-07-21	2.40	2.44	2.39	2.43	2.43	qfq	18,166,700	43,969,001	0.83%
2025-07-18	2.39	2.41	2.36	2.41	2.41	qfq	20,482,780	48,889,907	0.84%
2025-07-17	2.44	2.45	2.39	2.39	2.39	qfq	21,601,700	52,196,440	-2.45%
2025-07-16	2.43	2.47	2.42	2.45	2.45	qfq	10,299,920	25,147,042	1.24%
2025-07-15	2.45	2.45	2.41	2.42	2.42	qfq	13,045,300	31,623,991	-1.22%
2025-07-14	2.51	2.51	2.45	2.45	2.45	qfq	13,933,500	34,414,497	-2.39%
2025-07-11	2.46	2.52	2.43	2.51	2.51	qfq	21,699,441	53,688,921	2.03%
2025-07-10	2.45	2.47	2.43	2.46	2.46	qfq	14,330,540	35,167,886	0.41%
2025-07-09	2.48	2.49	2.45	2.45	2.45	qfq	19,351,980	47,676,519	-2.00%
2025-07-08	2.50	2.52	2.48	2.50	2.50	qfq	14,770,450	36,895,234	0.00%
2025-07-07	2.48	2.51	2.44	2.50	2.50	qfq	16,131,800	39,950,505	0.00%
2025-07-04	2.51	2.55	2.49	2.50	2.50	qfq	17,116,900	43,103,400	-0.40%
2025-07-03	2.54	2.56	2.50	2.51	2.51	qfq	24,653,600	62,233,139	-1.95%
2025-07-02	2.64	2.64	2.55	2.56	2.56	qfq	26,105,200	67,184,930	-2.66%
2025-07-01	2.62	2.67	2.60	2.63	2.63	qfq	23,718,922	62,537,113	0.38%
2025-06-30	2.59	2.64	2.57	2.62	2.62	qfq	22,433,520	58,475,794	1.95%
2025-06-27	2.61	2.65	2.55	2.57	2.57	qfq	24,581,200	63,700,848	-1.15%
2025-06-26	2.54	2.64	2.53	2.60	2.60	qfq	28,235,880	72,983,448	2.36%
2025-06-25	2.53	2.56	2.51	2.54	2.54	qfq	21,647,755	54,843,370	0.00%
2025-06-24	2.57	2.61	2.52	2.54	2.54	qfq	31,017,315	79,362,606	-0.78%
2025-06-23	2.40	2.58	2.40	2.56	2.56	qfq	30,521,000	76,673,622	5.79%
2025-06-20	2.52	2.54	2.42	2.42	2.42	qfq	31,789,000	78,241,346	-3.97%
2025-06-19	2.54	2.62	2.50	2.52	2.52	qfq	26,656,000	67,998,285	-1.95%
2025-06-18	2.67	2.68	2.54	2.57	2.57	qfq	34,604,700	89,757,096	-4.46%
2025-06-17	2.63	2.70	2.57	2.69	2.69	qfq	46,531,330	123,321,345	1.51%
2025-06-16	2.84	2.84	2.64	2.65	2.65	qfq	86,228,130	234,376,074	-9.86%
2025-06-13	2.83	2.95	2.82	2.94	2.94	qfq	54,415,713	157,189,073	5.00%
2025-06-12	2.72	2.94	2.70	2.80	2.80	qfq	62,110,260	175,616,767	3.32%
2025-06-11	2.61	2.74	2.61	2.71	2.71	qfq	33,174,220	89,321,560	2.26%
2025-06-10	2.59	2.75	2.57	2.65	2.65	qfq	43,298,440	114,465,895	3.92%
2025-06-09	2.55	2.57	2.52	2.55	2.55	qfq	23,832,320	60,832,891	0.39%
2025-06-06	2.47	2.54	2.46	2.54	2.54	qfq	22,021,140	55,124,801	3.25%
2025-06-05	2.60	2.63	2.42	2.46	2.46	qfq	50,050,640	126,543,549	-5.75%
2025-06-04	2.55	2.62	2.54	2.61	2.61	qfq	28,666,100	74,016,085	2.35%
2025-06-03	2.51	2.58	2.48	2.55	2.55	qfq	22,183,750	56,347,601	0.79%
2025-05-30	2.53	2.58	2.52	2.53	2.53	qfq	23,523,550	59,793,129	-0.39%
2025-05-29	2.55	2.58	2.51	2.54	2.54	qfq	22,631,070	57,560,344	-0.39%
2025-05-28	2.53	2.60	2.50	2.55	2.55	qfq	33,792,400	86,081,679	1.19%
2025-05-27	2.42	2.52	2.42	2.52	2.52	qfq	33,798,320	83,646,084	4.13%
2025-05-26	2.40	2.44	2.39	2.42	2.42	qfq	19,276,170	46,549,920	0.83%
2025-05-23	2.47	2.50	2.38	2.40	2.40	qfq	33,808,360	82,429,178	-4.38%
2025-05-22	2.46	2.57	2.46	2.51	2.51	qfq	41,492,610	104,016,202	2.03%
2025-05-21	2.45	2.49	2.42	2.46	2.46	qfq	25,559,060	62,629,188	-0.40%
2025-05-20	2.41	2.53	2.41	2.47	2.47	qfq	41,835,150	103,352,932	2.49%
2025-05-19	2.35	2.41	2.34	2.41	2.41	qfq	41,353,380	98,423,981	5.24%
2025-05-16	2.30	2.31	2.26	2.29	2.29	qfq	19,341,220	44,189,987	-0.87%
2025-05-15	2.32	2.35	2.29	2.31	2.31	qfq	26,321,300	61,030,667	1.76%
2025-05-14	2.33	2.36	2.24	2.27	2.27	qfq	36,111,600	83,157,715	-3.81%
2025-05-13	2.40	2.47	2.34	2.36	2.36	qfq	32,938,550	79,148,387	-1.67%
2025-05-12	2.40	2.42	2.34	2.40	2.40	qfq	36,145,005	85,800,595	0.84%
2025-05-09	2.30	2.44	2.30	2.38	2.38	qfq	47,147,635	111,663,543	3.03%
2025-05-08	2.19	2.39	2.18	2.31	2.31	qfq	52,664,016	120,681,428	3.13%
2025-05-07	2.22	2.26	2.18	2.24	2.24	qfq	43,639,374	96,857,586	0.90%
2025-05-06	2.21	2.25	2.15	2.22	2.22	qfq	59,005,240	129,852,406	1.83%
2025-04-30	2.01	2.35	2.01	2.18	2.18	qfq	112,173,046	244,213,337	-10.29%
2025-04-28	2.43	2.58	2.38	2.43	2.43	qfq	60,974,720	150,107,700	-2.41%
2025-04-25	2.63	2.66	2.48	2.49	2.49	qfq	69,195,500	175,165,982	-4.96%
2025-04-24	2.78	2.82	2.61	2.62	2.62	qfq	91,294,020	245,053,925	-6.76%
2025-04-23	2.87	3.05	2.81	2.81	2.81	qfq	133,778,400	391,987,257	1.08%
2025-04-22	2.68	2.90	2.68	2.78	2.78	qfq	69,899,200	194,247,804	2.96%
2025-04-21	2.70	2.77	2.66	2.70	2.70	qfq	60,905,239	165,279,876	-0.37%
2025-04-18	2.59	2.75	2.48	2.71	2.71	qfq	85,182,843	222,790,171	3.83%
2025-04-17	2.57	2.66	2.52	2.61	2.61	qfq	52,700,886	136,957,930	1.16%
2025-04-16	2.69	2.72	2.53	2.58	2.58	qfq	67,932,186	176,454,220	-3.73%
2025-04-15	2.76	2.80	2.66	2.68	2.68	qfq	78,265,039	211,381,903	-3.94%
2025-04-14	2.71	2.93	2.68	2.79	2.79	qfq	127,015,900	356,428,409	1.09%
2025-04-11	2.62	2.85	2.60	2.76	2.76	qfq	134,019,240	367,301,411	6.15%
2025-04-10	2.55	2.72	2.55	2.60	2.60	qfq	107,047,697	281,474,757	4.42%
2025-04-09	2.48	2.58	2.14	2.49	2.49	qfq	113,205,126	273,340,152	-2.35%
2025-04-08	2.64	2.74	2.47	2.55	2.55	qfq	93,029,905	241,273,287	-0.78%
2025-04-07	2.43	2.78	2.43	2.57	2.57	qfq	115,670,330	298,637,596	-4.81%
2025-04-03	2.65	2.83	2.61	2.70	2.70	qfq	90,440,700	245,402,434	-2.17%
2025-04-02	2.93	2.97	2.76	2.76	2.76	qfq	106,898,950	303,433,062	-7.69%
2025-04-01	2.85	3.01	2.73	2.99	2.99	qfq	158,686,388	449,028,988	2.40%
2025-03-31	2.97	3.15	2.83	2.92	2.92	qfq	168,431,436	500,876,468	-2.01%
2025-03-28	2.74	3.19	2.72	2.98	2.98	qfq	227,061,673	677,773,198	10.78%
2025-03-27	2.72	3.04	2.68	2.69	2.69	qfq	207,184,267	581,345,566	-7.88%
2025-03-26	2.62	2.92	2.62	2.92	2.92	qfq	264,163,414	755,202,938	20.16%
2025-03-25	2.66	2.66	2.40	2.43	2.43	qfq	144,370,645	360,756,305	-11.31%
2025-03-24	2.75	2.91	2.60	2.74	2.74	qfq	165,865,684	453,497,184	-5.84%
2025-03-21	2.70	3.09	2.52	2.91	2.91	qfq	309,278,249	871,857,547	5.43%
2025-03-20	2.30	2.76	2.30	2.76	2.76	qfq	192,731,636	499,582,793	20.00%
2025-03-19	2.28	2.57	2.28	2.30	2.30	qfq	189,786,414	455,867,135	7.48%
2025-03-18	2.12	2.21	2.08	2.14	2.14	qfq	63,928,960	137,233,552	0.94%
2025-03-17	2.10	2.20	2.09	2.12	2.12	qfq	48,306,700	103,309,713	2.91%
2025-03-14	2.03	2.07	1.99	2.06	2.06	qfq	37,221,260	75,954,129	2.49%
2025-03-13	2.08	2.09	1.98	2.01	2.01	qfq	47,654,960	95,917,945	-3.37%
2025-03-12	2.04	2.11	2.03	2.08	2.08	qfq	51,679,842	107,374,321	2.46%
2025-03-11	2.01	2.07	1.98	2.03	2.03	qfq	34,511,622	70,158,299	-0.49%
2025-03-10	1.99	2.09	1.97	2.04	2.04	qfq	49,839,700	102,171,805	3.55%
2025-03-07	2.01	2.03	1.96	1.97	1.97	qfq	30,090,120	59,820,529	-1.99%
2025-03-06	1.97	2.04	1.95	2.01	2.01	qfq	40,329,700	81,062,481	1.52%
2025-03-05	1.99	2.00	1.91	1.98	1.98	qfq	34,924,320	68,045,323	-1.49%
2025-03-04	1.98	2.02	1.96	2.01	2.01	qfq	24,934,696	49,514,017	0.50%
2025-03-03	2.03	2.06	1.98	2.00	2.00	qfq	34,042,220	68,709,601	-1.48%
2025-02-28	2.14	2.14	2.03	2.03	2.03	qfq	40,741,146	84,208,410	-5.14%
2025-02-27	2.18	2.23	2.10	2.14	2.14	qfq	49,156,200	105,494,163	-2.28%
2025-02-26	2.18	2.21	2.14	2.19	2.19	qfq	47,161,060	102,879,139	2.34%
2025-02-25	2.12	2.21	2.10	2.14	2.14	qfq	42,802,000	92,530,471	0.00%
2025-02-24	2.06	2.18	2.06	2.14	2.14	qfq	59,782,960	127,887,049	3.88%
2025-02-21	2.08	2.10	2.03	2.06	2.06	qfq	28,722,500	59,018,772	-0.96%
2025-02-20	2.05	2.10	2.03	2.08	2.08	qfq	30,086,400	62,176,625	0.48%
2025-02-19	2.06	2.09	2.03	2.07	2.07	qfq	31,809,600	65,535,181	1.47%
2025-02-18	2.16	2.18	2.02	2.04	2.04	qfq	47,570,320	99,251,014	-5.99%
2025-02-17	2.06	2.20	2.06	2.17	2.17	qfq	57,009,960	122,061,747	4.83%
2025-02-14	2.09	2.14	2.06	2.07	2.07	qfq	30,743,400	64,018,408	-1.43%
2025-02-13	2.12	2.15	2.08	2.10	2.10	qfq	34,382,200	72,592,043	0.00%
2025-02-12	2.09	2.14	2.06	2.10	2.10	qfq	31,565,070	66,115,218	0.48%
2025-02-11	2.15	2.17	2.05	2.09	2.09	qfq	39,267,170	81,643,560	-2.34%
2025-02-10	2.07	2.15	2.07	2.14	2.14	qfq	41,140,912	86,792,153	3.88%
2025-02-07	1.97	2.10	1.96	2.06	2.06	qfq	48,721,922	99,648,239	4.57%
2025-02-06	1.93	1.97	1.87	1.97	1.97	qfq	32,613,280	63,104,689	2.07%
2025-02-05	1.92	1.96	1.89	1.93	1.93	qfq	31,262,300	60,588,723	2.66%
2025-01-27	1.92	1.96	1.85	1.88	1.88	qfq	26,423,300	50,459,116	-1.05%
2025-01-24	1.88	1.91	1.85	1.90	1.90	qfq	30,184,100	56,882,615	0.53%
2025-01-23	1.92	2.00	1.89	1.89	1.89	qfq	35,810,000	69,688,359	0.00%
2025-01-22	1.94	1.95	1.88	1.89	1.89	qfq	28,668,350	54,603,704	-3.08%
2025-01-21	2.02	2.03	1.93	1.95	1.95	qfq	31,305,000	61,602,168	-2.99%
2025-01-20	2.04	2.06	1.98	2.01	2.01	qfq	27,565,700	55,799,066	-0.50%
2025-01-17	2.11	2.13	2.01	2.02	2.02	qfq	36,724,458	74,865,407	-3.81%
2025-01-16	2.06	2.15	2.06	2.10	2.10	qfq	46,816,700	98,736,754	2.94%
2025-01-15	2.08	2.10	2.00	2.04	2.04	qfq	37,729,920	77,124,315	-1.45%
2025-01-14	1.95	2.08	1.93	2.07	2.07	qfq	45,727,884	92,406,613	8.38%
2025-01-13	1.87	1.93	1.80	1.91	1.91	qfq	28,651,628	53,784,031	1.06%
2025-01-10	2.00	2.02	1.88	1.89	1.89	qfq	34,784,500	67,602,435	-5.03%
2025-01-09	1.97	2.02	1.95	1.99	1.99	qfq	33,456,220	66,729,938	0.00%
2025-01-08	1.99	2.03	1.90	1.99	1.99	qfq	40,576,200	80,151,678	-0.50%
2025-01-07	1.87	2.01	1.83	2.00	2.00	qfq	50,078,400	95,842,854	8.11%
2025-01-06	1.89	1.91	1.79	1.85	1.85	qfq	43,036,420	79,390,351	-3.65%
2025-01-03	2.10	2.11	1.91	1.92	1.92	qfq	44,973,204	88,796,343	-7.25%
2025-01-02	2.10	2.16	2.05	2.07	2.07	qfq	37,481,100	78,935,885	-1.43%
2024-12-31	2.20	2.22	2.09	2.10	2.10	qfq	37,258,435	79,520,786	-1.87%
2024-12-30	2.24	2.26	2.08	2.14	2.14	qfq	52,545,500	112,303,733	-5.73%
2024-12-27	2.20	2.36	2.18	2.27	2.27	qfq	55,030,764	125,851,681	4.13%
2024-12-26	2.19	2.25	2.17	2.18	2.18	qfq	37,064,320	81,918,576	0.46%
2024-12-25	2.30	2.32	2.13	2.17	2.17	qfq	49,644,807	108,215,055	-5.65%
2024-12-24	2.37	2.42	2.20	2.30	2.30	qfq	55,502,210	126,665,265	-2.95%
2024-12-23	2.60	2.60	2.35	2.37	2.37	qfq	60,075,473	145,968,166	-8.85%
2024-12-20	2.61	2.66	2.58	2.60	2.60	qfq	33,202,000	86,910,615	-0.38%
2024-12-19	2.64	2.65	2.53	2.61	2.61	qfq	36,846,091	95,412,540	-0.76%
2024-12-18	2.70	2.71	2.59	2.63	2.63	qfq	38,052,260	100,657,650	-1.50%
2024-12-17	2.87	2.88	2.67	2.67	2.67	qfq	54,228,053	147,887,232	-6.97%
2024-12-16	2.87	2.95	2.84	2.87	2.87	qfq	43,698,800	125,981,176	0.70%
2024-12-13	2.99	3.01	2.84	2.85	2.85	qfq	67,784,002	197,405,721	-4.68%
2024-12-12	3.04	3.07	2.96	2.99	2.99	qfq	74,953,242	225,050,560	-2.61%
2024-12-11	2.91	3.09	2.89	3.07	3.07	qfq	100,782,092	304,239,349	4.07%
2024-12-10	3.12	3.16	2.94	2.95	2.95	qfq	109,667,724	334,431,076	-4.22%
2024-12-09	2.97	3.12	2.87	3.08	3.08	qfq	127,398,960	380,548,900	1.32%
2024-12-06	2.90	3.19	2.80	3.04	3.04	qfq	138,949,282	419,002,450	4.83%
2024-12-05	2.72	2.93	2.71	2.90	2.90	qfq	98,012,500	277,747,886	5.84%
2024-12-04	2.73	2.95	2.66	2.74	2.74	qfq	109,174,400	307,356,708	-1.79%
2024-12-03	2.69	2.85	2.62	2.79	2.79	qfq	109,174,168	300,126,927	4.89%
2024-12-02	2.47	2.69	2.45	2.66	2.66	qfq	86,261,152	224,809,242	7.69%
2024-11-29	2.48	2.56	2.37	2.47	2.47	qfq	66,119,220	162,063,953	-0.40%
2024-11-28	2.38	2.52	2.38	2.48	2.48	qfq	66,513,680	164,384,394	4.64%
2024-11-27	2.34	2.38	2.25	2.37	2.37	qfq	38,974,155	90,180,814	1.28%
2024-11-26	2.39	2.43	2.33	2.34	2.34	qfq	42,572,879	101,268,550	-1.27%
2024-11-25	2.38	2.41	2.26	2.37	2.37	qfq	53,563,600	124,122,322	0.00%
2024-11-22	2.40	2.53	2.36	2.37	2.37	qfq	77,930,687	189,679,128	-7.42%
2024-11-21	2.64	2.64	2.54	2.56	2.56	qfq	50,318,683	129,604,926	-3.03%
2024-11-20	2.51	2.67	2.48	2.64	2.64	qfq	67,946,509	176,070,175	5.18%
2024-11-19	2.54	2.54	2.36	2.51	2.51	qfq	70,578,680	172,501,365	0.40%
2024-11-18	2.65	2.70	2.47	2.50	2.50	qfq	64,774,420	164,699,984	-5.66%
2024-11-15	2.66	2.80	2.65	2.65	2.65	qfq	55,885,036	152,203,346	-1.12%
2024-11-14	2.85	2.85	2.67	2.68	2.68	qfq	57,437,400	157,268,069	-6.29%
2024-11-13	2.82	2.92	2.75	2.86	2.86	qfq	68,436,420	193,667,515	0.70%
2024-11-12	2.95	2.99	2.82	2.84	2.84	qfq	93,199,037	267,242,748	-4.38%
2024-11-11	3.02	3.10	2.83	2.97	2.97	qfq	155,014,183	453,774,175	-1.66%
2024-11-08	3.40	3.48	3.00	3.02	3.02	qfq	271,439,556	864,407,488	-4.43%
2024-11-07	2.59	3.16	2.59	3.16	3.16	qfq	197,571,480	581,045,105	20.15%
2024-11-06	2.50	2.82	2.42	2.63	2.63	qfq	148,690,197	391,013,851	6.05%
2024-11-05	2.27	2.49	2.25	2.48	2.48	qfq	91,621,567	219,311,433	9.25%
2024-11-04	2.24	2.31	2.19	2.27	2.27	qfq	49,502,240	111,696,234	1.34%
2024-11-01	2.43	2.45	2.23	2.24	2.24	qfq	104,430,620	242,804,557	-10.40%
2024-10-31	2.37	2.53	2.37	2.50	2.50	qfq	118,224,707	292,320,258	5.93%
2024-10-30	2.19	2.40	2.16	2.36	2.36	qfq	95,472,157	218,629,920	4.89%
2024-10-29	2.47	2.50	2.25	2.25	2.25	qfq	106,931,847	250,483,152	-8.91%
2024-10-28	2.29	2.49	2.25	2.47	2.47	qfq	103,963,114	250,699,085	8.33%
2024-10-25	2.17	2.30	2.16	2.28	2.28	qfq	89,465,700	200,525,569	5.07%
2024-10-24	2.16	2.23	2.13	2.17	2.17	qfq	52,746,400	114,469,256	-0.46%
2024-10-23	2.16	2.23	2.13	2.18	2.18	qfq	68,683,030	150,450,700	0.93%
2024-10-22	2.17	2.21	2.13	2.16	2.16	qfq	60,388,900	130,821,227	-0.46%
2024-10-21	2.11	2.19	2.10	2.17	2.17	qfq	71,308,480	152,705,701	3.33%
2024-10-18	2.04	2.15	1.99	2.10	2.10	qfq	69,929,664	144,451,383	1.94%
2024-10-17	2.16	2.20	2.04	2.06	2.06	qfq	80,819,733	169,028,728	-3.74%
2024-10-16	2.00	2.23	2.00	2.14	2.14	qfq	87,277,910	186,594,720	2.88%
2024-10-15	2.11	2.21	2.08	2.08	2.08	qfq	81,207,890	173,264,992	-2.35%
2024-10-14	2.09	2.15	2.05	2.13	2.13	qfq	86,133,440	181,657,594	1.91%
2024-10-11	2.18	2.24	1.98	2.09	2.09	qfq	121,896,342	253,880,822	-7.52%
2024-10-10	2.20	2.47	2.10	2.26	2.26	qfq	151,083,937	342,944,549	-2.16%
2024-10-09	2.25	2.56	2.10	2.31	2.31	qfq	232,644,567	558,069,090	0.87%
2024-10-08	2.28	2.29	2.06	2.29	2.29	qfq	151,391,778	333,844,263	19.90%
2024-09-30	1.66	1.92	1.64	1.91	1.91	qfq	126,712,581	225,339,632	17.90%
2024-09-27	1.54	1.66	1.51	1.62	1.62	qfq	89,429,880	140,510,433	6.58%
2024-09-26	1.43	1.52	1.42	1.52	1.52	qfq	67,112,040	99,264,880	5.56%
2024-09-25	1.39	1.47	1.39	1.44	1.44	qfq	60,328,880	86,664,091	4.35%
2024-09-24	1.32	1.38	1.32	1.38	1.38	qfq	37,076,940	50,495,359	4.55%
2024-09-23	1.30	1.33	1.30	1.32	1.32	qfq	17,829,400	23,448,127	0.76%
2024-09-20	1.34	1.35	1.30	1.31	1.31	qfq	22,845,360	30,119,977	-1.50%
2024-09-19	1.30	1.35	1.29	1.33	1.33	qfq	27,980,700	37,090,327	2.31%
2024-09-18	1.35	1.36	1.25	1.30	1.30	qfq	44,612,500	57,971,434	-4.41%
2024-09-13	1.35	1.39	1.34	1.36	1.36	qfq	29,756,800	40,570,220	0.74%
2024-09-12	1.35	1.37	1.34	1.35	1.35	qfq	20,169,994	27,356,251	0.00%
2024-09-11	1.35	1.38	1.33	1.35	1.35	qfq	24,661,600	33,403,893	-0.74%
2024-09-10	1.36	1.38	1.33	1.36	1.36	qfq	26,342,800	35,627,608	0.00%
2024-09-09	1.33	1.37	1.32	1.36	1.36	qfq	24,937,300	33,692,899	0.74%
2024-09-06	1.40	1.43	1.34	1.35	1.35	qfq	31,598,500	43,545,364	-3.57%
2024-09-05	1.37	1.41	1.36	1.40	1.40	qfq	37,614,900	52,181,385	0.72%
2024-09-04	1.38	1.46	1.35	1.39	1.39	qfq	58,624,800	82,321,246	-0.71%
2024-09-03	1.36	1.40	1.32	1.40	1.40	qfq	48,550,055	66,202,584	2.19%
2024-09-02	1.35	1.45	1.35	1.37	1.37	qfq	55,782,400	77,794,608	1.48%
2024-08-30	1.30	1.38	1.29	1.35	1.35	qfq	42,737,353	57,325,376	3.85%
2024-08-29	1.30	1.32	1.28	1.30	1.30	qfq	21,633,353	28,072,069	-0.76%
2024-08-28	1.30	1.32	1.29	1.31	1.31	qfq	25,160,600	32,832,228	2.34%
2024-08-27	1.28	1.30	1.26	1.28	1.28	qfq	21,824,960	27,869,573	0.79%
2024-08-26	1.24	1.29	1.23	1.27	1.27	qfq	30,885,361	39,065,698	1.60%
2024-08-23	1.27	1.31	1.25	1.25	1.25	qfq	28,834,400	36,663,939	-3.10%
2024-08-22	1.34	1.36	1.29	1.29	1.29	qfq	28,080,594	37,167,803	-3.01%
2024-08-21	1.37	1.38	1.32	1.33	1.33	qfq	40,066,087	53,973,111	-5.00%
2024-08-20	1.46	1.54	1.38	1.40	1.40	qfq	59,230,387	85,538,246	-3.45%
2024-08-19	1.42	1.46	1.40	1.45	1.45	qfq	40,127,300	57,344,364	1.40%
2024-08-16	1.46	1.48	1.41	1.43	1.43	qfq	52,897,100	76,178,840	-2.72%
2024-08-15	1.37	1.49	1.35	1.47	1.47	qfq	92,610,000	132,159,767	5.00%
2024-08-14	1.36	1.46	1.35	1.40	1.40	qfq	58,018,880	81,760,501	2.94%
2024-08-13	1.32	1.37	1.28	1.36	1.36	qfq	34,599,400	46,045,724	3.03%
2024-08-12	1.37	1.39	1.31	1.32	1.32	qfq	36,115,780	48,532,641	-4.35%
2024-08-09	1.38	1.43	1.36	1.38	1.38	qfq	42,272,300	58,723,216	0.00%
2024-08-08	1.36	1.43	1.33	1.38	1.38	qfq	46,927,860	64,619,343	2.99%
2024-08-07	1.41	1.41	1.33	1.34	1.34	qfq	47,758,380	65,200,442	-4.96%
2024-08-06	1.39	1.44	1.38	1.41	1.41	qfq	47,343,080	66,487,325	0.71%
2024-08-05	1.37	1.48	1.35	1.40	1.40	qfq	74,612,640	105,591,568	1.45%
2024-08-02	1.39	1.43	1.36	1.38	1.38	qfq	47,417,100	65,934,745	-2.13%
2024-08-01	1.44	1.45	1.39	1.41	1.41	qfq	57,494,940	81,263,191	-2.08%
2024-07-31	1.44	1.53	1.38	1.44	1.44	qfq	97,384,540	139,902,407	-0.69%
2024-07-30	1.35	1.49	1.32	1.45	1.45	qfq	114,086,400	161,423,178	5.07%
2024-07-29	1.25	1.48	1.23	1.38	1.38	qfq	115,829,100	160,174,437	9.52%
2024-07-26	1.27	1.30	1.23	1.26	1.26	qfq	49,899,460	63,018,101	0.80%
2024-07-25	1.18	1.31	1.16	1.25	1.25	qfq	49,922,500	61,383,476	5.04%
2024-07-24	1.19	1.22	1.18	1.19	1.19	qfq	32,263,200	38,507,363	-2.46%
2024-07-23	1.22	1.27	1.21	1.22	1.22	qfq	51,384,080	63,698,557	0.83%
2024-07-22	1.17	1.22	1.15	1.21	1.21	qfq	32,976,500	39,231,550	3.42%
2024-07-19	1.19	1.21	1.17	1.17	1.17	qfq	33,162,000	39,288,574	-3.31%
2024-07-18	1.16	1.22	1.13	1.21	1.21	qfq	46,728,640	55,150,179	2.54%
2024-07-17	1.23	1.24	1.17	1.18	1.18	qfq	51,370,640	61,744,108	-5.60%
2024-07-16	1.23	1.30	1.20	1.25	1.25	qfq	65,645,300	81,512,251	-0.79%
2024-07-15	1.22	1.35	1.22	1.26	1.26	qfq	90,136,960	114,943,956	3.28%
2024-07-12	1.16	1.39	1.16	1.22	1.22	qfq	99,737,000	128,853,323	5.17%
2024-07-11	1.12	1.17	1.12	1.16	1.16	qfq	31,476,600	36,304,485	4.50%
2024-07-10	1.15	1.15	1.10	1.11	1.11	qfq	34,640,500	38,764,636	-4.31%
2024-07-09	1.20	1.21	1.12	1.16	1.16	qfq	44,915,300	51,772,122	-3.33%
2024-07-08	1.24	1.26	1.18	1.20	1.20	qfq	45,785,780	55,529,638	-4.76%
2024-07-05	1.19	1.32	1.17	1.26	1.26	qfq	70,830,580	88,830,774	5.00%
2024-07-04	1.26	1.29	1.17	1.20	1.20	qfq	64,303,480	78,158,659	-7.69%
2024-07-03	1.20	1.42	1.19	1.30	1.30	qfq	94,006,730	122,887,419	8.33%
2024-07-02	1.14	1.25	1.11	1.20	1.20	qfq	59,599,100	71,171,331	5.26%
2024-07-01	1.14	1.17	1.10	1.14	1.14	qfq	24,543,370	27,803,351	3.64%
2024-06-28	1.12	1.16	1.10	1.10	1.10	qfq	29,388,000	33,251,479	-4.35%
2024-06-27	1.16	1.19	1.14	1.15	1.15	qfq	28,735,902	33,293,714	-4.17%
2024-06-26	1.09	1.20	1.06	1.20	1.20	qfq	40,400,400	45,757,437	8.11%
2024-06-25	1.10	1.14	1.09	1.11	1.11	qfq	32,600,600	36,248,061	-1.77%
2024-06-24	1.20	1.20	1.10	1.13	1.13	qfq	53,724,100	61,195,085	-8.13%
2024-06-21	1.12	1.30	1.09	1.23	1.23	qfq	61,115,940	74,649,991	8.85%
2024-06-20	1.20	1.20	1.12	1.13	1.13	qfq	28,835,920	33,251,948	-5.83%
2024-06-19	1.20	1.23	1.18	1.20	1.20	qfq	17,894,320	21,467,279	0.00%
2024-06-18	1.16	1.21	1.15	1.20	1.20	qfq	24,337,430	28,898,882	3.45%
2024-06-17	1.17	1.20	1.15	1.16	1.16	qfq	30,178,201	35,245,654	-2.52%
2024-06-14	1.16	1.25	1.16	1.19	1.19	qfq	41,391,791	49,849,351	0.85%
2024-06-13	1.24	1.26	1.17	1.18	1.18	qfq	54,669,500	65,936,844	-5.60%
2024-06-12	1.22	1.31	1.21	1.25	1.25	qfq	69,937,592	87,949,754	2.46%
2024-06-11	1.29	1.34	1.18	1.22	1.22	qfq	97,997,870	121,468,068	-2.40%
2024-06-07	1.09	1.25	1.09	1.25	1.25	qfq	76,863,382	93,511,794	20.19%
2024-06-06	1.13	1.17	1.04	1.04	1.04	qfq	56,260,500	60,944,758	-10.34%
2024-06-05	1.08	1.21	1.01	1.16	1.16	qfq	58,914,650	66,606,018	-7.94%
2024-06-04	1.36	1.36	1.22	1.26	1.26	qfq	43,495,932	55,003,487	-7.35%
2024-06-03	1.41	1.41	1.33	1.36	1.36	qfq	27,138,700	37,067,528	-3.55%
2024-05-31	1.41	1.43	1.39	1.41	1.41	qfq	16,997,700	23,991,756	0.71%
2024-05-30	1.43	1.45	1.40	1.40	1.40	qfq	16,674,400	23,644,942	-2.78%
2024-05-29	1.43	1.47	1.42	1.44	1.44	qfq	16,057,900	23,210,724	-0.69%
2024-05-28	1.48	1.50	1.43	1.45	1.45	qfq	17,113,401	25,058,799	-2.03%
2024-05-27	1.52	1.54	1.46	1.48	1.48	qfq	22,178,980	32,844,545	-3.27%
2024-05-24	1.54	1.57	1.52	1.53	1.53	qfq	13,271,000	20,412,531	-0.65%
2024-05-23	1.59	1.59	1.53	1.54	1.54	qfq	24,732,900	38,372,149	-3.14%
2024-05-22	1.57	1.62	1.55	1.59	1.59	qfq	20,593,300	32,801,235	0.63%
2024-05-21	1.60	1.60	1.56	1.58	1.58	qfq	21,250,000	33,411,121	-1.86%
2024-05-20	1.63	1.64	1.59	1.61	1.61	qfq	23,950,900	38,633,206	-1.23%
2024-05-17	1.62	1.63	1.59	1.63	1.63	qfq	22,880,474	36,818,437	1.24%
2024-05-16	1.58	1.64	1.57	1.61	1.61	qfq	33,347,200	53,397,610	2.55%
2024-05-15	1.57	1.61	1.56	1.57	1.57	qfq	16,792,820	26,612,143	-0.63%
2024-05-14	1.53	1.59	1.53	1.58	1.58	qfq	19,866,926	31,007,989	2.60%
2024-05-13	1.61	1.62	1.52	1.54	1.54	qfq	25,951,552	40,215,244	-5.52%
2024-05-10	1.66	1.67	1.60	1.63	1.63	qfq	22,354,526	36,251,877	-1.81%
2024-05-09	1.66	1.69	1.65	1.66	1.66	qfq	24,350,300	40,620,829	0.61%
2024-05-08	1.68	1.70	1.63	1.65	1.65	qfq	24,849,300	41,214,832	-1.79%
2024-05-07	1.63	1.69	1.61	1.68	1.68	qfq	30,701,600	51,123,706	3.07%
2024-05-06	1.61	1.64	1.58	1.63	1.63	qfq	25,177,273	40,536,983	3.16%
2024-04-30	1.64	1.66	1.56	1.58	1.58	qfq	28,545,151	45,571,029	-3.07%
2024-04-29	1.51	1.65	1.50	1.63	1.63	qfq	41,488,943	66,090,878	10.14%
2024-04-26	1.50	1.51	1.47	1.48	1.48	qfq	23,729,341	35,408,164	-1.33%
2024-04-25	1.49	1.53	1.47	1.50	1.50	qfq	21,731,200	32,713,959	0.00%
2024-04-24	1.46	1.52	1.46	1.50	1.50	qfq	25,201,420	37,582,356	2.04%
2024-04-23	1.45	1.51	1.45	1.47	1.47	qfq	26,760,586	39,710,264	0.68%
2024-04-22	1.52	1.62	1.42	1.46	1.46	qfq	34,986,366	52,320,277	-1.35%
2024-04-19	1.51	1.54	1.46	1.48	1.48	qfq	22,789,800	34,044,721	-2.63%
2024-04-18	1.54	1.58	1.51	1.52	1.52	qfq	21,536,100	33,025,736	-2.56%
2024-04-17	1.43	1.56	1.43	1.56	1.56	qfq	32,146,253	48,790,559	11.43%
2024-04-16	1.58	1.59	1.38	1.40	1.40	qfq	38,188,300	55,687,660	-13.04%
2024-04-15	1.72	1.74	1.55	1.61	1.61	qfq	32,282,340	52,435,447	-6.94%
2024-04-12	1.78	1.81	1.72	1.73	1.73	qfq	17,496,800	30,692,643	-2.81%
2024-04-11	1.75	1.81	1.73	1.78	1.78	qfq	18,473,680	32,944,178	1.14%
2024-04-10	1.86	1.86	1.73	1.76	1.76	qfq	32,072,650	56,849,757	-5.38%
2024-04-09	1.89	1.92	1.83	1.86	1.86	qfq	28,506,857	53,178,430	-1.59%
2024-04-08	1.95	1.95	1.88	1.89	1.89	qfq	17,985,367	34,324,850	-3.57%
2024-04-03	2.01	2.02	1.94	1.96	1.96	qfq	17,660,946	34,783,492	-2.49%
2024-04-02	1.97	2.04	1.95	2.01	2.01	qfq	28,361,450	56,804,285	2.03%
2024-04-01	1.93	1.97	1.92	1.97	1.97	qfq	21,165,894	41,116,620	2.60%
2024-03-29	1.94	1.95	1.90	1.92	1.92	qfq	15,365,330	29,492,878	-0.52%
2024-03-28	1.87	1.94	1.86	1.93	1.93	qfq	21,042,000	40,210,655	4.32%
2024-03-27	1.93	1.95	1.84	1.85	1.85	qfq	21,981,200	41,831,711	-4.64%
2024-03-26	1.90	1.96	1.89	1.94	1.94	qfq	22,019,500	42,347,908	1.57%
2024-03-25	2.01	2.01	1.90	1.91	1.91	qfq	29,087,827	56,943,013	-5.45%
2024-03-22	2.07	2.09	1.99	2.02	2.02	qfq	44,701,100	90,387,504	-3.35%
2024-03-21	2.08	2.13	2.02	2.09	2.09	qfq	50,017,461	103,509,157	0.97%
2024-03-20	2.02	2.09	2.01	2.07	2.07	qfq	50,369,600	103,532,379	2.48%
2024-03-19	2.03	2.07	2.01	2.02	2.02	qfq	38,488,178	78,637,286	-0.98%
2024-03-18	2.09	2.11	2.01	2.04	2.04	qfq	54,104,350	110,365,602	-2.39%
2024-03-15	2.02	2.12	1.97	2.09	2.09	qfq	48,907,450	100,560,139	3.47%
2024-03-14	1.98	2.06	1.97	2.02	2.02	qfq	27,390,837	55,021,815	1.00%
2024-03-13	2.02	2.04	1.98	2.00	2.00	qfq	21,060,057	42,118,217	-0.99%
2024-03-12	2.07	2.09	1.98	2.02	2.02	qfq	32,453,238	65,340,283	-1.46%
2024-03-11	1.98	2.10	1.95	2.05	2.05	qfq	39,389,889	79,337,816	4.06%
2024-03-08	1.90	2.02	1.86	1.97	1.97	qfq	35,003,850	68,156,678	3.68%
2024-03-07	1.89	1.97	1.89	1.90	1.90	qfq	30,629,850	59,034,427	0.53%
2024-03-06	1.88	1.93	1.87	1.89	1.89	qfq	19,375,800	36,753,969	0.53%
2024-03-05	1.98	1.98	1.87	1.88	1.88	qfq	27,649,200	52,656,618	-4.57%
2024-03-04	1.99	2.00	1.91	1.97	1.97	qfq	29,225,013	57,241,237	-0.51%
2024-03-01	2.05	2.06	1.94	1.98	1.98	qfq	35,907,800	71,089,912	-1.98%
2024-02-29	1.95	2.04	1.93	2.02	2.02	qfq	48,103,600	95,577,362	2.54%
2024-02-28	2.08	2.28	1.97	1.97	1.97	qfq	77,495,512	163,852,883	-4.37%
2024-02-27	2.06	2.11	2.01	2.06	2.06	qfq	60,675,100	124,199,352	-1.44%
2024-02-26	2.07	2.27	2.02	2.09	2.09	qfq	90,495,489	192,979,716	0.00%
2024-02-23	1.75	2.09	1.72	2.09	2.09	qfq	78,894,085	152,827,879	20.11%
2024-02-22	1.67	1.78	1.67	1.74	1.74	qfq	36,881,321	63,369,075	1.16%
2024-02-21	1.54	1.82	1.53	1.72	1.72	qfq	52,934,400	89,891,614	9.55%
2024-02-20	1.50	1.58	1.46	1.57	1.57	qfq	31,070,360	47,963,325	3.97%
2024-02-19	1.51	1.57	1.48	1.51	1.51	qfq	41,355,414	62,802,667	2.03%
2024-02-08	1.31	1.51	1.16	1.48	1.48	qfq	43,370,248	57,555,257	11.28%
2024-02-07	1.51	1.55	1.27	1.33	1.33	qfq	48,708,700	67,111,901	-13.07%
2024-02-06	1.58	1.64	1.41	1.53	1.53	qfq	41,582,100	62,426,008	-5.56%
2024-02-05	1.93	1.95	1.58	1.62	1.62	qfq	39,152,220	66,200,410	-17.77%
2024-02-02	2.10	2.13	1.89	1.97	1.97	qfq	20,423,300	41,093,956	-5.29%
2024-02-01	2.20	2.22	2.06	2.08	2.08	qfq	22,543,600	47,484,133	-5.45%
2024-01-31	2.37	2.40	2.18	2.20	2.20	qfq	23,264,720	52,829,686	-8.33%
2024-01-30	2.46	2.50	2.39	2.40	2.40	qfq	8,192,100	20,073,666	-3.23%
2024-01-29	2.56	2.60	2.48	2.48	2.48	qfq	11,309,800	28,569,199	-3.50%
2024-01-26	2.52	2.61	2.51	2.57	2.57	qfq	12,568,200	32,371,311	2.39%
2024-01-25	2.44	2.52	2.44	2.51	2.51	qfq	12,348,500	30,659,202	3.29%
2024-01-24	2.34	2.45	2.32	2.43	2.43	qfq	13,572,000	32,482,273	3.40%
2024-01-23	2.39	2.41	2.29	2.35	2.35	qfq	17,469,553	40,885,547	-2.49%
2024-01-22	2.58	2.59	2.40	2.41	2.41	qfq	16,248,459	40,424,575	-6.59%
2024-01-19	2.65	2.66	2.58	2.58	2.58	qfq	8,517,300	22,281,732	-2.64%
2024-01-18	2.68	2.71	2.58	2.65	2.65	qfq	13,504,200	35,598,055	-2.21%
2024-01-17	2.76	2.78	2.70	2.71	2.71	qfq	8,315,500	22,740,676	-2.52%
2024-01-16	2.76	2.80	2.72	2.78	2.78	qfq	12,074,000	33,331,392	0.00%
2024-01-15	2.79	2.80	2.75	2.78	2.78	qfq	10,974,500	30,395,283	-0.71%
2024-01-12	2.82	2.87	2.78	2.80	2.80	qfq	18,632,500	52,509,130	-0.71%
2024-01-11	2.75	2.86	2.72	2.82	2.82	qfq	21,847,100	61,068,590	3.30%
2024-01-10	2.71	2.75	2.67	2.73	2.73	qfq	9,361,970	25,474,696	0.00%
2024-01-09	2.66	2.75	2.66	2.73	2.73	qfq	8,248,200	22,410,675	2.25%
2024-01-08	2.70	2.73	2.67	2.67	2.67	qfq	7,264,300	19,607,074	-1.48%
2024-01-05	2.73	2.77	2.69	2.71	2.71	qfq	10,174,920	27,798,820	-1.09%
2024-01-04	2.75	2.76	2.72	2.74	2.74	qfq	7,150,800	19,533,248	0.00%
2024-01-03	2.73	2.75	2.71	2.74	2.74	qfq	6,705,460	18,310,431	0.00%
2024-01-02	2.72	2.76	2.70	2.74	2.74	qfq	10,362,000	28,308,388	1.86%
2023-12-29	2.66	2.70	2.65	2.69	2.69	qfq	6,875,760	18,475,771	0.75%
2023-12-28	2.61	2.69	2.58	2.67	2.67	qfq	12,948,200	34,328,069	1.52%
2023-12-27	2.62	2.65	2.60	2.63	2.63	qfq	5,668,400	14,883,636	0.00%
2023-12-26	2.64	2.66	2.62	2.63	2.63	qfq	7,283,800	19,209,533	0.00%
2023-12-25	2.66	2.67	2.63	2.63	2.63	qfq	6,485,700	17,149,586	-1.13%
2023-12-22	2.72	2.73	2.66	2.66	2.66	qfq	9,530,700	25,498,830	-1.85%
2023-12-21	2.67	2.72	2.64	2.71	2.71	qfq	8,661,700	23,262,564	1.50%
2023-12-20	2.68	2.75	2.67	2.67	2.67	qfq	8,031,570	21,749,857	-0.74%
2023-12-19	2.67	2.72	2.66	2.69	2.69	qfq	6,964,200	18,656,245	0.37%
2023-12-18	2.76	2.76	2.68	2.68	2.68	qfq	9,477,200	25,640,590	-2.90%
2023-12-15	2.75	2.78	2.74	2.76	2.76	qfq	7,968,570	21,987,538	0.36%
2023-12-14	2.76	2.79	2.74	2.75	2.75	qfq	5,824,700	16,108,163	0.00%
2023-12-13	2.76	2.79	2.75	2.75	2.75	qfq	8,959,920	24,784,982	-0.72%
2023-12-12	2.73	2.78	2.72	2.77	2.77	qfq	10,141,400	27,871,517	1.47%
2023-12-11	2.73	2.75	2.69	2.73	2.73	qfq	11,524,400	31,431,706	0.00%
2023-12-08	2.82	2.82	2.73	2.73	2.73	qfq	17,698,800	48,824,250	-2.85%
2023-12-07	2.83	2.84	2.80	2.81	2.81	qfq	9,866,700	27,778,801	-0.71%
2023-12-06	2.79	2.85	2.79	2.83	2.83	qfq	11,171,900	31,622,228	1.07%
2023-12-05	2.84	2.86	2.80	2.80	2.80	qfq	10,511,566	29,646,875	-2.10%
2023-12-04	2.82	2.86	2.82	2.86	2.86	qfq	10,964,100	31,216,830	1.42%
2023-12-01	2.84	2.84	2.80	2.82	2.82	qfq	9,355,500	26,374,871	-0.35%
2023-11-30	2.80	2.87	2.78	2.83	2.83	qfq	15,679,700	44,305,671	0.71%
2023-11-29	2.84	2.85	2.79	2.81	2.81	qfq	10,348,400	29,110,633	-1.06%
2023-11-28	2.80	2.84	2.78	2.84	2.84	qfq	10,212,046	28,816,146	1.07%
2023-11-27	2.82	2.84	2.78	2.81	2.81	qfq	11,771,826	33,023,396	-0.35%
2023-11-24	2.86	2.87	2.81	2.82	2.82	qfq	13,007,900	36,850,336	-1.40%
2023-11-23	2.82	2.87	2.80	2.86	2.86	qfq	14,224,700	40,428,795	1.06%
2023-11-22	2.84	2.87	2.81	2.83	2.83	qfq	13,711,632	38,918,010	-1.05%
2023-11-21	2.82	2.88	2.82	2.86	2.86	qfq	21,924,150	62,562,797	1.42%
2023-11-20	2.82	2.84	2.78	2.82	2.82	qfq	14,643,900	41,120,290	0.36%
2023-11-17	2.75	2.84	2.74	2.81	2.81	qfq	21,794,000	60,904,241	2.18%
2023-11-16	2.77	2.79	2.74	2.75	2.75	qfq	11,683,700	32,285,320	-1.08%
2023-11-15	2.76	2.81	2.75	2.78	2.78	qfq	17,316,900	48,159,226	1.09%
2023-11-14	2.76	2.76	2.72	2.75	2.75	qfq	9,578,026	26,285,929	-0.36%
2023-11-13	2.73	2.77	2.71	2.76	2.76	qfq	15,072,000	41,302,095	1.47%
2023-11-10	2.74	2.76	2.69	2.72	2.72	qfq	15,762,700	42,856,730	0.37%
2023-11-09	2.75	2.76	2.70	2.71	2.71	qfq	16,761,400	45,687,759	-1.45%
2023-11-08	2.78	2.78	2.73	2.75	2.75	qfq	14,629,700	40,220,127	-0.36%
2023-11-07	2.78	2.79	2.73	2.76	2.76	qfq	16,954,700	46,708,530	-1.08%
2023-11-06	2.73	2.79	2.73	2.79	2.79	qfq	23,394,820	64,733,403	2.95%
2023-11-03	2.69	2.75	2.69	2.71	2.71	qfq	17,230,300	47,024,421	0.37%
2023-11-02	2.70	2.74	2.68	2.70	2.70	qfq	15,612,400	42,310,199	0.00%
2023-11-01	2.73	2.74	2.69	2.70	2.70	qfq	16,699,200	45,167,884	-1.10%
2023-10-31	2.81	2.81	2.72	2.73	2.73	qfq	33,160,335	91,197,434	-3.53%
2023-10-30	2.81	2.87	2.76	2.83	2.83	qfq	48,025,250	135,444,587	-2.08%
2023-10-27	2.73	2.99	2.73	2.89	2.89	qfq	84,345,209	244,639,276	4.33%
2023-10-26	2.70	2.81	2.69	2.77	2.77	qfq	45,343,700	123,767,742	1.47%
2023-10-25	2.85	2.86	2.69	2.73	2.73	qfq	69,805,976	192,870,004	6.23%
2023-10-24	2.54	2.60	2.50	2.57	2.57	qfq	16,274,820	41,770,607	1.58%
2023-10-23	2.56	2.57	2.48	2.53	2.53	qfq	11,598,120	29,184,717	-1.94%
2023-10-20	2.53	2.61	2.52	2.58	2.58	qfq	12,256,238	31,558,039	1.57%
2023-10-19	2.55	2.59	2.53	2.54	2.54	qfq	7,615,400	19,456,086	-0.78%
2023-10-18	2.62	2.62	2.55	2.56	2.56	qfq	7,867,200	20,240,108	-1.92%
2023-10-17	2.63	2.64	2.60	2.61	2.61	qfq	7,045,230	18,454,131	-0.38%
2023-10-16	2.64	2.64	2.61	2.62	2.62	qfq	7,214,626	18,919,004	-0.76%
2023-10-13	2.65	2.66	2.62	2.64	2.64	qfq	7,429,035	19,576,887	-0.75%
2023-10-12	2.65	2.67	2.62	2.66	2.66	qfq	6,815,661	18,054,528	0.38%
2023-10-11	2.66	2.70	2.63	2.65	2.65	qfq	13,001,800	34,555,835	-0.38%
2023-10-10	2.64	2.66	2.62	2.66	2.66	qfq	9,207,435	24,355,651	1.14%
2023-10-09	2.66	2.68	2.62	2.63	2.63	qfq	10,009,740	26,466,366	-1.13%
2023-09-28	2.65	2.67	2.64	2.66	2.66	qfq	8,445,770	22,454,612	0.38%
2023-09-27	2.60	2.67	2.57	2.65	2.65	qfq	14,137,260	37,319,464	1.92%
2023-09-26	2.61	2.62	2.59	2.60	2.60	qfq	6,086,900	15,829,153	-0.38%
2023-09-25	2.63	2.64	2.59	2.61	2.61	qfq	8,519,600	22,281,322	-1.14%
2023-09-22	2.60	2.64	2.58	2.64	2.64	qfq	8,467,600	22,178,798	1.54%
2023-09-21	2.60	2.62	2.58	2.60	2.60	qfq	6,299,180	16,391,075	0.00%
2023-09-20	2.62	2.63	2.59	2.60	2.60	qfq	7,204,500	18,810,045	-0.76%
2023-09-19	2.65	2.65	2.61	2.62	2.62	qfq	8,816,800	23,134,522	-1.13%
2023-09-18	2.63	2.67	2.60	2.65	2.65	qfq	12,734,150	33,653,622	0.00%
2023-09-15	2.70	2.71	2.64	2.65	2.65	qfq	18,339,000	48,853,505	-1.85%
2023-09-14	2.81	2.82	2.70	2.70	2.70	qfq	34,569,200	94,700,274	-4.93%
2023-09-13	2.80	2.93	2.76	2.84	2.84	qfq	54,485,035	155,091,767	4.03%
2023-09-12	2.75	2.76	2.71	2.73	2.73	qfq	10,994,200	29,977,022	-0.73%
2023-09-11	2.82	2.82	2.73	2.75	2.75	qfq	19,694,220	54,353,038	-2.48%
2023-09-08	2.79	2.84	2.77	2.82	2.82	qfq	10,903,920	30,554,532	1.08%
2023-09-07	2.84	2.87	2.78	2.79	2.79	qfq	13,213,300	37,179,599	-2.11%
2023-09-06	2.86	2.87	2.80	2.85	2.85	qfq	14,495,813	41,131,788	0.35%
2023-09-05	2.91	2.91	2.81	2.84	2.84	qfq	17,751,000	50,375,946	-1.73%
2023-09-04	2.74	2.90	2.73	2.89	2.89	qfq	36,004,160	102,455,133	5.47%
2023-09-01	2.72	2.75	2.70	2.74	2.74	qfq	11,637,800	31,715,882	1.11%
2023-08-31	2.75	2.77	2.70	2.71	2.71	qfq	14,290,000	38,873,863	-1.81%
2023-08-30	2.82	2.83	2.74	2.76	2.76	qfq	26,906,600	74,817,099	-3.50%
2023-08-29	2.79	2.89	2.77	2.86	2.86	qfq	21,622,300	61,466,462	2.51%
2023-08-28	2.85	2.89	2.77	2.79	2.79	qfq	28,903,500	81,914,283	2.95%
2023-08-25	2.70	2.81	2.69	2.71	2.71	qfq	15,020,020	41,261,439	0.37%
2023-08-24	2.76	2.78	2.70	2.70	2.70	qfq	10,514,100	28,601,936	-1.46%
2023-08-23	2.79	2.79	2.73	2.74	2.74	qfq	10,889,600	30,058,366	-1.79%
2023-08-22	2.85	2.87	2.74	2.79	2.79	qfq	17,216,200	47,951,033	-2.45%
2023-08-21	2.84	2.89	2.81	2.86	2.86	qfq	15,308,400	43,789,029	1.42%
2023-08-18	2.86	2.90	2.81	2.82	2.82	qfq	13,564,800	38,779,520	-1.74%
2023-08-17	2.78	2.88	2.76	2.87	2.87	qfq	15,223,500	43,091,268	2.50%
2023-08-16	2.77	2.83	2.75	2.80	2.80	qfq	9,710,100	27,109,023	0.36%
2023-08-15	2.83	2.85	2.76	2.79	2.79	qfq	13,153,400	36,680,981	-1.41%
2023-08-14	2.80	2.86	2.77	2.83	2.83	qfq	12,694,825	35,898,734	0.00%
2023-08-11	2.90	2.93	2.82	2.83	2.83	qfq	21,860,895	62,539,570	-1.39%
2023-08-10	2.91	2.94	2.86	2.87	2.87	qfq	29,152,900	84,178,083	-2.71%
2023-08-09	2.94	3.03	2.91	2.95	2.95	qfq	52,746,300	156,625,174	1.37%
2023-08-08	2.91	2.95	2.89	2.91	2.91	qfq	16,182,600	47,171,060	0.00%
2023-08-07	2.94	2.95	2.90	2.91	2.91	qfq	16,216,100	47,362,591	-1.02%
2023-08-04	3.01	3.02	2.92	2.94	2.94	qfq	28,110,891	83,033,517	-2.00%
2023-08-03	3.05	3.07	2.97	3.00	3.00	qfq	25,225,333	75,668,151	-1.32%
2023-08-02	3.09	3.12	3.01	3.04	3.04	qfq	40,886,800	124,641,198	-2.25%
2023-08-01	3.17	3.25	3.08	3.11	3.11	qfq	79,437,000	249,923,758	-3.12%
2023-07-31	2.89	3.44	2.87	3.21	3.21	qfq	108,697,583	341,506,084	8.81%
2023-07-28	2.92	3.17	2.90	2.95	2.95	qfq	66,441,600	197,684,719	2.08%
2023-07-27	2.92	3.02	2.87	2.89	2.89	qfq	65,160,100	190,374,494	-0.69%
2023-07-26	2.81	2.93	2.78	2.91	2.91	qfq	67,472,911	193,517,973	4.30%
2023-07-25	2.70	2.81	2.70	2.79	2.79	qfq	42,617,707	118,290,272	2.95%
2023-07-24	2.78	2.79	2.69	2.71	2.71	qfq	23,251,151	63,372,712	-1.09%
2023-07-21	2.65	2.75	2.65	2.74	2.74	qfq	28,859,771	78,312,703	2.62%
2023-07-20	2.72	2.73	2.67	2.67	2.67	qfq	23,755,700	64,051,774	-2.20%
2023-07-19	2.71	2.76	2.69	2.73	2.73	qfq	20,882,230	56,875,961	0.00%
2023-07-18	2.70	2.75	2.68	2.73	2.73	qfq	28,231,180	76,906,013	0.37%