SECURITY DETAIL · RAW DATA

西宁特钢600117.SH

ASSECNYSTOCK

最近收盘价2.222026-07-17

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）17,882,734

成交额（元）40,081,044

日线记录726

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 726 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2023-11-27	2023-12-01	bonus_share	—	—	2.11459	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 726 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.25	2.29	2.20	2.22	2.22	qfq	17,882,734	40,081,044	-1.33%
2026-07-16	2.24	2.27	2.19	2.25	2.25	qfq	15,749,243	35,253,666	0.45%
2026-07-15	2.16	2.30	2.15	2.24	2.24	qfq	24,241,830	54,303,070	3.23%
2026-07-14	2.12	2.18	2.11	2.17	2.17	qfq	13,965,901	30,010,208	2.36%
2026-07-13	2.17	2.18	2.11	2.12	2.12	qfq	16,784,700	35,913,827	-2.75%
2026-07-10	2.11	2.22	2.06	2.18	2.18	qfq	28,825,165	62,390,275	3.32%
2026-07-09	2.10	2.12	2.05	2.11	2.11	qfq	12,385,083	25,791,940	0.00%
2026-07-08	2.11	2.13	2.08	2.11	2.11	qfq	11,605,200	24,434,169	0.48%
2026-07-07	2.12	2.14	2.08	2.10	2.10	qfq	13,475,700	28,321,229	-1.41%
2026-07-06	2.16	2.19	2.13	2.13	2.13	qfq	13,806,391	29,766,539	-0.47%
2026-07-03	2.11	2.16	2.11	2.14	2.14	qfq	12,667,982	27,120,233	1.42%
2026-07-02	2.12	2.17	2.11	2.11	2.11	qfq	17,978,647	38,467,141	-0.47%
2026-07-01	2.04	2.17	2.03	2.12	2.12	qfq	28,459,825	60,188,233	3.92%
2026-06-30	2.06	2.08	2.02	2.04	2.04	qfq	10,673,600	21,742,255	-1.45%
2026-06-29	2.03	2.10	2.00	2.07	2.07	qfq	13,209,331	27,106,369	0.98%
2026-06-26	2.11	2.12	2.04	2.05	2.05	qfq	14,435,400	29,889,511	-3.30%
2026-06-25	2.11	2.14	2.06	2.12	2.12	qfq	14,265,101	29,864,628	-0.47%
2026-06-24	2.20	2.21	2.10	2.13	2.13	qfq	19,733,501	42,109,730	-2.74%
2026-06-23	2.19	2.27	2.18	2.19	2.19	qfq	17,803,400	39,683,830	-1.35%
2026-06-22	2.24	2.25	2.11	2.22	2.22	qfq	27,316,240	59,297,555	-1.33%
2026-06-18	2.20	2.35	2.15	2.25	2.25	qfq	36,155,349	82,090,030	2.27%
2026-06-17	2.30	2.30	2.19	2.20	2.20	qfq	18,217,300	40,464,472	-3.93%
2026-06-16	2.29	2.31	2.24	2.29	2.29	qfq	11,373,100	25,907,566	0.44%
2026-06-15	2.29	2.39	2.27	2.28	2.28	qfq	17,125,403	39,711,389	0.44%
2026-06-12	2.24	2.29	2.20	2.27	2.27	qfq	16,048,200	36,221,787	2.25%
2026-06-11	2.22	2.23	2.17	2.22	2.22	qfq	8,987,600	19,804,659	-0.45%
2026-06-10	2.21	2.24	2.17	2.23	2.23	qfq	12,572,953	27,690,392	0.00%
2026-06-09	2.29	2.29	2.19	2.23	2.23	qfq	20,990,452	46,536,675	-2.19%
2026-06-08	2.31	2.36	2.24	2.28	2.28	qfq	17,929,100	41,133,852	-2.56%
2026-06-05	2.28	2.38	2.28	2.34	2.34	qfq	19,988,000	46,912,347	2.18%
2026-06-04	2.36	2.36	2.27	2.29	2.29	qfq	18,757,056	43,187,240	-2.97%
2026-06-03	2.40	2.41	2.34	2.36	2.36	qfq	16,021,400	37,834,587	-2.07%
2026-06-02	2.47	2.47	2.37	2.41	2.41	qfq	16,730,500	40,209,633	-1.23%
2026-06-01	2.34	2.48	2.33	2.44	2.44	qfq	28,295,800	68,742,646	3.83%
2026-05-29	2.31	2.40	2.31	2.35	2.35	qfq	22,090,401	52,337,497	1.29%
2026-05-28	2.29	2.35	2.28	2.32	2.32	qfq	14,809,300	34,366,114	1.31%
2026-05-27	2.35	2.36	2.27	2.29	2.29	qfq	14,660,700	33,676,143	-2.55%
2026-05-26	2.38	2.39	2.33	2.35	2.35	qfq	15,500,900	36,493,321	-1.67%
2026-05-25	2.32	2.40	2.32	2.39	2.39	qfq	17,965,753	42,674,491	3.02%
2026-05-22	2.31	2.34	2.29	2.32	2.32	qfq	9,503,500	21,974,664	0.43%
2026-05-21	2.36	2.39	2.29	2.31	2.31	qfq	13,879,844	32,475,196	-2.12%
2026-05-20	2.41	2.42	2.35	2.36	2.36	qfq	14,296,500	33,818,693	-2.88%
2026-05-19	2.40	2.44	2.38	2.43	2.43	qfq	11,982,600	28,887,790	0.83%
2026-05-18	2.42	2.42	2.37	2.41	2.41	qfq	20,299,900	48,475,119	-0.82%
2026-05-15	2.46	2.47	2.41	2.43	2.43	qfq	16,367,200	39,964,444	-1.22%
2026-05-14	2.53	2.54	2.46	2.46	2.46	qfq	20,405,516	50,715,008	-2.77%
2026-05-13	2.57	2.58	2.51	2.53	2.53	qfq	24,524,001	62,046,246	-1.56%
2026-05-12	2.64	2.65	2.56	2.57	2.57	qfq	21,461,674	55,549,321	-2.65%
2026-05-11	2.64	2.66	2.61	2.64	2.64	qfq	16,333,000	43,089,747	0.00%
2026-05-08	2.59	2.65	2.58	2.64	2.64	qfq	19,573,900	51,341,832	1.93%
2026-05-07	2.62	2.63	2.58	2.59	2.59	qfq	12,761,059	33,146,436	-1.15%
2026-05-06	2.61	2.62	2.59	2.62	2.62	qfq	14,460,173	37,693,175	0.38%
2026-04-30	2.58	2.64	2.58	2.61	2.61	qfq	18,622,061	48,748,413	0.77%
2026-04-29	2.54	2.61	2.54	2.59	2.59	qfq	15,989,100	41,557,383	1.57%
2026-04-28	2.57	2.58	2.54	2.55	2.55	qfq	8,490,500	21,712,283	-0.39%
2026-04-27	2.60	2.60	2.53	2.56	2.56	qfq	12,272,400	31,402,554	-1.54%
2026-04-24	2.59	2.61	2.57	2.60	2.60	qfq	9,470,178	24,518,349	0.00%
2026-04-23	2.63	2.63	2.58	2.60	2.60	qfq	15,329,600	39,964,006	-0.38%
2026-04-22	2.64	2.64	2.60	2.61	2.61	qfq	11,520,400	30,106,297	-1.51%
2026-04-21	2.60	2.66	2.59	2.65	2.65	qfq	17,256,844	45,238,828	1.53%
2026-04-20	2.57	2.63	2.56	2.61	2.61	qfq	14,895,000	38,771,302	1.56%
2026-04-17	2.56	2.58	2.55	2.57	2.57	qfq	8,214,300	21,044,995	0.00%
2026-04-16	2.54	2.58	2.54	2.57	2.57	qfq	8,996,600	23,047,337	0.78%
2026-04-15	2.58	2.60	2.55	2.55	2.55	qfq	8,841,201	22,705,572	-1.54%
2026-04-14	2.60	2.60	2.54	2.59	2.59	qfq	11,576,000	29,663,302	0.00%
2026-04-13	2.59	2.59	2.55	2.59	2.59	qfq	9,012,100	23,192,837	0.39%
2026-04-10	2.60	2.62	2.58	2.58	2.58	qfq	10,045,700	26,101,490	-0.39%
2026-04-09	2.62	2.62	2.57	2.59	2.59	qfq	11,969,103	31,037,934	-1.52%
2026-04-08	2.58	2.64	2.58	2.63	2.63	qfq	15,282,900	39,929,945	2.73%
2026-04-07	2.55	2.57	2.52	2.56	2.56	qfq	9,937,100	25,311,584	0.79%
2026-04-03	2.59	2.62	2.54	2.54	2.54	qfq	11,985,001	30,702,003	-2.31%
2026-04-02	2.65	2.65	2.59	2.60	2.60	qfq	12,292,271	32,139,420	-2.26%
2026-04-01	2.68	2.69	2.62	2.66	2.66	qfq	13,120,300	34,659,879	0.38%
2026-03-31	2.66	2.70	2.64	2.65	2.65	qfq	16,552,000	44,242,983	-0.75%
2026-03-30	2.59	2.68	2.58	2.67	2.67	qfq	19,973,624	52,658,297	1.91%
2026-03-27	2.56	2.63	2.54	2.62	2.62	qfq	12,722,523	33,147,764	1.16%
2026-03-26	2.63	2.64	2.56	2.59	2.59	qfq	15,477,201	40,146,654	-1.15%
2026-03-25	2.57	2.62	2.54	2.62	2.62	qfq	17,615,403	45,598,833	2.34%
2026-03-24	2.50	2.56	2.46	2.56	2.56	qfq	22,335,101	56,159,380	4.07%
2026-03-23	2.59	2.59	2.45	2.46	2.46	qfq	34,236,002	86,024,005	-6.46%
2026-03-20	2.72	2.74	2.62	2.63	2.63	qfq	28,750,793	76,907,309	-3.31%
2026-03-19	2.80	2.80	2.72	2.72	2.72	qfq	34,020,300	93,560,244	-3.55%
2026-03-18	2.82	2.84	2.77	2.82	2.82	qfq	40,723,800	114,088,426	-1.05%
2026-03-17	2.82	2.98	2.80	2.85	2.85	qfq	67,682,975	196,347,689	1.42%
2026-03-16	2.92	2.94	2.78	2.81	2.81	qfq	58,209,047	164,099,746	-4.10%
2026-03-13	2.86	2.98	2.86	2.93	2.93	qfq	46,165,382	135,643,075	1.74%
2026-03-12	2.83	2.88	2.81	2.88	2.88	qfq	28,238,699	80,833,512	1.41%
2026-03-11	2.89	2.89	2.82	2.84	2.84	qfq	31,191,800	88,384,266	-1.05%
2026-03-10	2.92	2.94	2.86	2.87	2.87	qfq	29,471,200	84,950,163	-2.05%
2026-03-09	2.91	2.93	2.86	2.93	2.93	qfq	23,699,300	68,729,952	-0.34%
2026-03-06	2.89	2.96	2.86	2.94	2.94	qfq	24,464,615	71,537,569	1.73%
2026-03-05	2.88	2.93	2.86	2.89	2.89	qfq	19,657,137	56,876,042	0.70%
2026-03-04	2.88	2.94	2.85	2.87	2.87	qfq	25,998,301	74,864,900	-1.03%
2026-03-03	3.00	3.02	2.89	2.90	2.90	qfq	37,127,816	109,409,257	-3.65%
2026-03-02	3.02	3.04	2.96	3.01	3.01	qfq	37,583,700	112,633,937	-0.66%
2026-02-27	2.97	3.05	2.95	3.03	3.03	qfq	42,148,611	127,207,785	1.68%
2026-02-26	2.98	3.02	2.94	2.98	2.98	qfq	38,997,510	116,199,441	0.00%
2026-02-25	2.82	3.04	2.81	2.98	2.98	qfq	82,211,458	243,871,412	5.30%
2026-02-24	2.76	2.83	2.76	2.83	2.83	qfq	23,252,931	65,356,735	2.54%
2026-02-13	2.84	2.84	2.75	2.76	2.76	qfq	34,501,703	96,206,382	-3.16%
2026-02-12	2.87	2.89	2.82	2.85	2.85	qfq	19,015,417	54,256,147	-1.04%
2026-02-11	2.86	2.90	2.84	2.88	2.88	qfq	14,338,700	41,242,391	0.35%
2026-02-10	2.88	2.90	2.85	2.87	2.87	qfq	16,525,600	47,577,346	-0.35%
2026-02-09	2.83	2.90	2.82	2.88	2.88	qfq	26,949,800	77,654,333	2.49%
2026-02-06	2.84	2.84	2.80	2.81	2.81	qfq	16,879,225	47,651,913	-1.06%
2026-02-05	2.88	2.89	2.83	2.84	2.84	qfq	18,366,401	52,393,301	-1.73%
2026-02-04	2.81	2.89	2.79	2.89	2.89	qfq	31,375,447	89,501,146	2.85%
2026-02-03	2.77	2.81	2.76	2.81	2.81	qfq	23,927,254	66,731,847	1.81%
2026-02-02	2.93	2.94	2.75	2.76	2.76	qfq	46,563,600	131,402,660	-4.83%
2026-01-30	3.00	3.00	2.87	2.90	2.90	qfq	41,200,989	120,301,257	-3.01%
2026-01-29	2.98	3.03	2.96	2.99	2.99	qfq	36,658,890	109,965,902	0.34%
2026-01-28	2.94	3.00	2.89	2.98	2.98	qfq	29,538,541	87,290,420	1.36%
2026-01-27	3.01	3.03	2.92	2.94	2.94	qfq	29,471,300	86,827,780	-2.33%
2026-01-26	3.05	3.06	2.97	3.01	3.01	qfq	39,141,610	117,847,546	-1.31%
2026-01-23	2.98	3.06	2.95	3.05	3.05	qfq	45,389,313	136,695,126	2.35%
2026-01-22	2.92	2.98	2.89	2.98	2.98	qfq	43,200,725	127,349,949	2.41%
2026-01-21	2.87	2.91	2.84	2.91	2.91	qfq	25,775,000	74,346,625	1.04%
2026-01-20	2.88	2.92	2.84	2.88	2.88	qfq	28,365,400	81,302,096	-0.69%
2026-01-19	2.87	2.91	2.85	2.90	2.90	qfq	23,340,400	67,391,712	1.05%
2026-01-16	2.91	2.93	2.87	2.87	2.87	qfq	31,476,609	91,167,202	-1.03%
2026-01-15	2.94	2.95	2.89	2.90	2.90	qfq	29,825,188	86,823,416	-2.03%
2026-01-14	2.95	3.03	2.93	2.96	2.96	qfq	43,423,400	129,058,547	0.34%
2026-01-13	3.01	3.02	2.94	2.95	2.95	qfq	39,568,147	117,474,637	-1.99%
2026-01-12	2.94	3.03	2.94	3.01	3.01	qfq	48,738,237	146,376,262	2.38%
2026-01-09	2.92	2.97	2.91	2.94	2.94	qfq	27,879,601	81,788,880	0.34%
2026-01-08	2.90	2.95	2.89	2.93	2.93	qfq	29,241,800	85,603,780	0.69%
2026-01-07	2.91	2.91	2.88	2.91	2.91	qfq	30,683,400	88,894,136	0.69%
2026-01-06	2.83	2.89	2.82	2.89	2.89	qfq	29,672,515	85,150,475	2.12%
2026-01-05	2.84	2.85	2.82	2.83	2.83	qfq	17,399,910	49,268,848	-0.35%
2025-12-31	2.84	2.85	2.80	2.84	2.84	qfq	16,400,410	46,340,160	0.00%
2025-12-30	2.87	2.88	2.82	2.84	2.84	qfq	20,111,302	57,333,827	-1.39%
2025-12-29	2.86	2.89	2.85	2.88	2.88	qfq	21,815,208	62,702,142	0.00%
2025-12-26	2.84	2.89	2.84	2.88	2.88	qfq	25,715,101	73,792,647	0.70%
2025-12-25	2.80	2.91	2.78	2.86	2.86	qfq	32,029,387	91,682,367	1.78%
2025-12-24	2.77	2.81	2.75	2.81	2.81	qfq	14,116,399	39,297,538	1.44%
2025-12-23	2.83	2.83	2.76	2.77	2.77	qfq	22,073,646	61,432,613	-2.12%
2025-12-22	2.83	2.88	2.81	2.83	2.83	qfq	19,443,709	55,390,718	0.00%
2025-12-19	2.76	2.85	2.75	2.83	2.83	qfq	34,574,287	97,324,662	2.91%
2025-12-18	2.73	2.79	2.73	2.75	2.75	qfq	16,194,600	44,734,231	0.00%
2025-12-17	2.75	2.76	2.71	2.75	2.75	qfq	19,693,700	53,854,041	-0.36%
2025-12-16	2.81	2.85	2.76	2.76	2.76	qfq	23,870,352	66,503,755	-2.47%
2025-12-15	2.76	2.90	2.74	2.83	2.83	qfq	44,641,800	126,807,590	2.54%
2025-12-12	2.75	2.78	2.75	2.76	2.76	qfq	13,908,100	38,417,182	0.00%
2025-12-11	2.82	2.82	2.75	2.76	2.76	qfq	15,374,615	42,605,131	-1.78%
2025-12-10	2.81	2.82	2.77	2.81	2.81	qfq	20,448,302	57,239,658	0.00%
2025-12-09	2.90	2.90	2.81	2.81	2.81	qfq	30,031,500	85,309,013	-3.10%
2025-12-08	2.93	2.93	2.87	2.90	2.90	qfq	39,490,100	114,246,960	-1.02%
2025-12-05	2.82	3.05	2.80	2.93	2.93	qfq	62,374,101	182,247,556	3.90%
2025-12-04	2.87	2.88	2.82	2.82	2.82	qfq	20,267,400	57,580,358	-1.74%
2025-12-03	2.92	2.92	2.87	2.87	2.87	qfq	18,754,900	54,113,786	-1.37%
2025-12-02	2.90	2.92	2.86	2.91	2.91	qfq	21,932,324	63,429,570	0.34%
2025-12-01	2.92	2.93	2.89	2.90	2.90	qfq	20,984,610	61,061,832	0.00%
2025-11-28	2.87	2.91	2.85	2.90	2.90	qfq	21,658,800	62,522,380	0.69%
2025-11-27	2.93	2.98	2.88	2.88	2.88	qfq	38,181,600	110,989,974	0.00%
2025-11-26	2.92	2.93	2.87	2.88	2.88	qfq	21,372,591	61,956,238	-1.03%
2025-11-25	2.92	2.94	2.90	2.91	2.91	qfq	19,198,900	56,051,660	-0.34%
2025-11-24	2.87	2.93	2.87	2.92	2.92	qfq	24,897,100	72,387,312	1.74%
2025-11-21	2.95	2.98	2.87	2.87	2.87	qfq	33,287,600	96,721,639	-3.37%
2025-11-20	2.99	3.01	2.96	2.97	2.97	qfq	19,438,422	57,934,979	-1.00%
2025-11-19	3.05	3.07	2.97	3.00	3.00	qfq	41,027,523	123,156,159	-1.96%
2025-11-18	3.22	3.23	3.04	3.06	3.06	qfq	75,294,889	233,582,252	-5.26%
2025-11-17	3.21	3.23	3.19	3.23	3.23	qfq	24,290,600	78,156,688	0.62%
2025-11-14	3.20	3.24	3.18	3.21	3.21	qfq	39,218,695	126,035,447	0.31%
2025-11-13	3.19	3.21	3.17	3.20	3.20	qfq	33,048,450	105,595,098	0.63%
2025-11-12	3.19	3.20	3.14	3.18	3.18	qfq	28,821,190	91,245,095	-0.31%
2025-11-11	3.17	3.20	3.14	3.19	3.19	qfq	30,150,211	95,739,314	0.63%
2025-11-10	3.17	3.19	3.13	3.17	3.17	qfq	28,539,300	90,113,246	0.00%
2025-11-07	3.19	3.23	3.14	3.17	3.17	qfq	33,322,400	105,883,902	-0.63%
2025-11-06	3.18	3.19	3.15	3.19	3.19	qfq	28,660,300	90,830,722	0.00%
2025-11-05	3.12	3.19	3.08	3.19	3.19	qfq	47,902,401	151,522,294	2.24%
2025-11-04	3.17	3.18	3.10	3.12	3.12	qfq	33,077,150	103,750,737	-1.89%
2025-11-03	3.14	3.18	3.12	3.18	3.18	qfq	37,495,346	118,301,415	1.60%
2025-10-31	3.13	3.16	3.10	3.13	3.13	qfq	35,806,046	112,030,147	-0.95%
2025-10-30	3.14	3.19	3.12	3.16	3.16	qfq	37,503,972	118,496,922	0.64%
2025-10-29	3.13	3.15	3.09	3.14	3.14	qfq	23,015,900	71,751,472	0.00%
2025-10-28	3.15	3.16	3.12	3.14	3.14	qfq	26,663,300	83,609,389	-0.63%
2025-10-27	3.15	3.20	3.14	3.16	3.16	qfq	34,107,037	107,862,889	0.32%
2025-10-24	3.26	3.26	3.14	3.15	3.15	qfq	54,055,637	171,342,784	-3.37%
2025-10-23	3.25	3.26	3.18	3.26	3.26	qfq	28,744,200	92,340,750	-0.61%
2025-10-22	3.24	3.31	3.22	3.28	3.28	qfq	28,046,648	91,757,754	1.23%
2025-10-21	3.20	3.25	3.19	3.24	3.24	qfq	25,248,905	81,634,449	0.93%
2025-10-20	3.20	3.24	3.18	3.21	3.21	qfq	23,104,500	73,943,390	0.31%
2025-10-17	3.23	3.31	3.19	3.20	3.20	qfq	33,933,700	110,082,252	-0.93%
2025-10-16	3.30	3.31	3.22	3.23	3.23	qfq	34,822,600	113,204,044	-2.71%
2025-10-15	3.26	3.37	3.26	3.32	3.32	qfq	33,332,500	110,234,671	1.22%
2025-10-14	3.35	3.40	3.27	3.28	3.28	qfq	49,003,313	163,480,223	-1.50%
2025-10-13	3.24	3.34	3.20	3.33	3.33	qfq	43,672,100	143,294,362	0.91%
2025-10-10	3.25	3.34	3.21	3.30	3.30	qfq	52,000,400	171,372,079	1.54%
2025-10-09	3.22	3.27	3.20	3.25	3.25	qfq	38,019,976	123,064,083	1.88%
2025-09-30	3.18	3.21	3.17	3.19	3.19	qfq	27,473,050	87,788,237	0.31%
2025-09-29	3.14	3.18	3.10	3.18	3.18	qfq	34,306,400	108,397,456	1.27%
2025-09-26	3.12	3.17	3.11	3.14	3.14	qfq	32,956,400	103,689,842	0.32%
2025-09-25	3.19	3.19	3.13	3.13	3.13	qfq	27,312,500	86,126,859	-1.26%
2025-09-24	3.16	3.18	3.12	3.17	3.17	qfq	28,736,655	90,735,586	0.00%
2025-09-23	3.23	3.24	3.08	3.17	3.17	qfq	65,295,290	204,213,821	-1.86%
2025-09-22	3.30	3.31	3.18	3.23	3.23	qfq	66,332,282	213,596,467	-2.42%
2025-09-19	3.30	3.50	3.29	3.31	3.31	qfq	99,569,101	334,182,949	0.61%
2025-09-18	3.35	3.40	3.26	3.29	3.29	qfq	65,527,300	218,483,198	-1.79%
2025-09-17	3.37	3.38	3.34	3.35	3.35	qfq	46,101,430	154,579,506	-1.47%
2025-09-16	3.43	3.51	3.34	3.40	3.40	qfq	79,925,600	271,904,551	-0.87%
2025-09-15	3.44	3.45	3.37	3.43	3.43	qfq	55,483,400	188,955,258	-0.29%
2025-09-12	3.39	3.48	3.36	3.44	3.44	qfq	90,188,930	308,291,794	1.18%
2025-09-11	3.39	3.41	3.34	3.40	3.40	qfq	45,024,900	151,889,719	0.29%
2025-09-10	3.36	3.41	3.33	3.39	3.39	qfq	50,488,401	170,681,723	0.89%
2025-09-09	3.41	3.43	3.35	3.36	3.36	qfq	47,489,700	160,858,362	-1.18%
2025-09-08	3.36	3.42	3.34	3.40	3.40	qfq	48,440,302	164,318,564	1.49%
2025-09-05	3.33	3.35	3.24	3.35	3.35	qfq	50,784,701	167,997,211	1.21%
2025-09-04	3.35	3.36	3.26	3.31	3.31	qfq	54,633,100	181,397,772	-1.19%
2025-09-03	3.42	3.43	3.32	3.35	3.35	qfq	43,065,570	144,846,865	-1.47%
2025-09-02	3.43	3.43	3.35	3.40	3.40	qfq	50,405,918	170,374,700	-0.29%
2025-09-01	3.38	3.42	3.34	3.41	3.41	qfq	50,387,008	171,012,403	0.89%
2025-08-29	3.42	3.43	3.37	3.38	3.38	qfq	50,047,455	169,906,073	-1.46%
2025-08-28	3.40	3.43	3.31	3.43	3.43	qfq	87,591,859	296,006,340	0.88%
2025-08-27	3.54	3.54	3.40	3.40	3.40	qfq	93,478,898	324,784,671	-4.23%
2025-08-26	3.57	3.58	3.51	3.55	3.55	qfq	73,327,793	259,654,912	-0.84%
2025-08-25	3.50	3.64	3.48	3.58	3.58	qfq	131,822,970	471,266,234	2.29%
2025-08-22	3.56	3.56	3.47	3.50	3.50	qfq	82,965,671	289,676,549	-1.69%
2025-08-21	3.59	3.71	3.53	3.56	3.56	qfq	155,099,586	560,451,738	-0.28%
2025-08-20	3.57	3.58	3.50	3.57	3.57	qfq	83,733,175	296,553,548	-0.56%
2025-08-19	3.63	3.63	3.56	3.59	3.59	qfq	87,781,560	314,953,118	-1.10%
2025-08-18	3.63	3.67	3.59	3.63	3.63	qfq	120,206,190	435,935,143	0.28%
2025-08-15	3.61	3.63	3.55	3.62	3.62	qfq	118,947,859	427,376,315	0.56%
2025-08-14	3.77	3.82	3.60	3.60	3.60	qfq	178,007,656	662,883,013	-5.01%
2025-08-13	3.80	3.88	3.77	3.79	3.79	qfq	135,407,061	515,924,221	-0.26%
2025-08-12	3.88	3.92	3.78	3.80	3.80	qfq	156,947,700	601,764,721	-3.06%
2025-08-11	4.01	4.11	3.88	3.92	3.92	qfq	245,710,854	976,741,825	-3.69%
2025-08-08	3.79	4.18	3.70	4.07	4.07	qfq	307,848,882	1,220,499,855	5.44%
2025-08-07	3.86	4.04	3.85	3.86	3.86	qfq	331,438,562	1,295,263,861	-9.81%
2025-08-06	4.50	4.51	4.28	4.28	4.28	qfq	252,683,875	1,093,671,674	-9.89%
2025-08-05	4.99	5.18	4.50	4.75	4.75	qfq	465,060,144	2,233,293,251	-4.81%
2025-08-04	4.59	5.05	4.46	4.99	4.99	qfq	387,529,534	1,883,238,154	8.48%
2025-08-01	4.20	4.68	4.10	4.60	4.60	qfq	382,375,068	1,695,374,571	3.14%
2025-07-31	4.27	4.52	4.01	4.46	4.46	qfq	495,186,507	2,131,195,156	6.19%
2025-07-30	4.06	4.20	4.06	4.20	4.20	qfq	240,610,607	1,003,059,926	9.95%
2025-07-29	3.40	3.82	3.25	3.82	3.82	qfq	406,123,827	1,446,376,500	10.09%
2025-07-28	3.87	3.98	3.43	3.47	3.47	qfq	378,199,292	1,372,886,873	-8.68%
2025-07-25	3.80	3.80	3.70	3.80	3.80	qfq	253,370,902	962,265,482	10.14%
2025-07-24	3.29	3.45	2.87	3.45	3.45	qfq	174,419,432	556,531,643	9.87%
2025-07-23	3.14	3.14	3.14	3.14	3.14	qfq	61,173,242	192,083,980	10.18%
2025-07-22	2.85	2.85	2.85	2.85	2.85	qfq	18,838,947	53,690,999	10.04%
2025-07-21	2.56	2.59	2.55	2.59	2.59	qfq	57,752,564	149,459,344	10.21%
2025-07-18	2.32	2.41	2.32	2.35	2.35	qfq	20,496,200	48,377,448	1.73%
2025-07-17	2.29	2.33	2.27	2.31	2.31	qfq	15,856,700	36,557,673	0.87%
2025-07-16	2.30	2.30	2.25	2.29	2.29	qfq	17,119,500	38,941,347	-0.43%
2025-07-15	2.37	2.38	2.29	2.30	2.30	qfq	23,488,943	54,505,680	-3.36%
2025-07-14	2.40	2.43	2.37	2.38	2.38	qfq	22,216,930	53,180,884	-0.83%
2025-07-11	2.37	2.42	2.36	2.40	2.40	qfq	31,731,434	75,835,967	1.27%
2025-07-10	2.34	2.39	2.34	2.37	2.37	qfq	17,771,294	41,981,512	0.85%
2025-07-09	2.35	2.41	2.32	2.35	2.35	qfq	20,531,901	48,324,836	0.00%
2025-07-08	2.31	2.36	2.28	2.35	2.35	qfq	24,857,841	57,799,587	1.29%
2025-07-07	2.32	2.34	2.27	2.32	2.32	qfq	19,056,710	44,045,628	-0.43%
2025-07-04	2.31	2.41	2.30	2.33	2.33	qfq	34,542,476	81,487,990	0.87%
2025-07-03	2.33	2.37	2.27	2.31	2.31	qfq	40,133,301	92,711,315	-1.28%
2025-07-02	2.24	2.46	2.23	2.34	2.34	qfq	57,396,660	134,428,567	4.00%
2025-07-01	2.24	2.26	2.22	2.25	2.25	qfq	15,471,200	34,691,608	0.45%
2025-06-30	2.23	2.24	2.21	2.24	2.24	qfq	10,537,700	23,497,676	0.90%
2025-06-27	2.19	2.23	2.19	2.22	2.22	qfq	17,378,137	38,532,751	1.37%
2025-06-26	2.19	2.21	2.17	2.19	2.19	qfq	12,244,202	26,850,620	0.00%
2025-06-25	2.18	2.20	2.16	2.19	2.19	qfq	12,000,186	26,191,082	0.46%
2025-06-24	2.14	2.18	2.14	2.18	2.18	qfq	11,371,100	24,567,647	1.40%
2025-06-23	2.11	2.15	2.10	2.15	2.15	qfq	9,290,737	19,843,573	1.42%
2025-06-20	2.13	2.15	2.12	2.12	2.12	qfq	7,442,700	15,867,022	-0.47%
2025-06-19	2.17	2.18	2.13	2.13	2.13	qfq	12,466,200	26,701,457	-1.84%
2025-06-18	2.19	2.20	2.16	2.17	2.17	qfq	9,330,633	20,345,685	-1.36%
2025-06-17	2.17	2.20	2.17	2.20	2.20	qfq	13,139,692	28,779,752	1.38%
2025-06-16	2.16	2.19	2.14	2.17	2.17	qfq	11,429,079	24,845,917	0.93%
2025-06-13	2.17	2.19	2.14	2.15	2.15	qfq	12,079,680	26,087,771	-1.38%
2025-06-12	2.18	2.19	2.16	2.18	2.18	qfq	10,875,633	23,641,796	0.00%
2025-06-11	2.17	2.21	2.16	2.18	2.18	qfq	13,797,800	30,156,195	0.00%
2025-06-10	2.19	2.21	2.14	2.18	2.18	qfq	14,377,900	31,243,911	-0.46%
2025-06-09	2.16	2.19	2.14	2.19	2.19	qfq	15,215,532	33,078,565	1.86%
2025-06-06	2.13	2.15	2.13	2.15	2.15	qfq	8,916,078	19,078,383	0.94%
2025-06-05	2.15	2.16	2.12	2.13	2.13	qfq	10,112,968	21,582,824	-0.93%
2025-06-04	2.12	2.16	2.12	2.15	2.15	qfq	12,636,079	27,062,855	1.42%
2025-06-03	2.12	2.13	2.10	2.12	2.12	qfq	11,258,508	23,822,742	-0.47%
2025-05-30	2.15	2.16	2.12	2.13	2.13	qfq	7,718,100	16,459,744	-1.39%
2025-05-29	2.14	2.17	2.13	2.16	2.16	qfq	9,366,600	20,180,799	0.93%
2025-05-28	2.14	2.15	2.11	2.14	2.14	qfq	8,694,215	18,566,259	0.00%
2025-05-27	2.13	2.15	2.11	2.14	2.14	qfq	8,841,148	18,796,559	0.00%
2025-05-26	2.13	2.15	2.11	2.14	2.14	qfq	8,859,923	18,857,179	0.94%
2025-05-23	2.14	2.17	2.11	2.12	2.12	qfq	11,196,358	23,992,551	-0.93%
2025-05-22	2.17	2.21	2.14	2.14	2.14	qfq	13,729,383	29,743,490	-1.83%
2025-05-21	2.18	2.18	2.16	2.18	2.18	qfq	7,330,300	15,914,662	0.00%
2025-05-20	2.19	2.20	2.16	2.18	2.18	qfq	8,793,302	19,119,329	0.00%
2025-05-19	2.16	2.20	2.14	2.18	2.18	qfq	15,029,918	32,779,805	1.40%
2025-05-16	2.16	2.18	2.14	2.15	2.15	qfq	8,352,320	18,001,480	-0.46%
2025-05-15	2.20	2.20	2.15	2.16	2.16	qfq	9,806,100	21,316,548	-1.82%
2025-05-14	2.18	2.20	2.15	2.20	2.20	qfq	13,281,901	28,883,352	0.92%
2025-05-13	2.20	2.22	2.16	2.18	2.18	qfq	17,876,300	39,145,694	-0.91%
2025-05-12	2.15	2.20	2.14	2.20	2.20	qfq	12,581,935	27,239,616	1.85%
2025-05-09	2.18	2.19	2.15	2.16	2.16	qfq	14,832,802	32,171,938	-0.92%
2025-05-08	2.14	2.22	2.11	2.18	2.18	qfq	28,816,534	62,330,332	1.87%
2025-05-07	2.09	2.14	2.09	2.14	2.14	qfq	21,115,259	44,616,262	2.39%
2025-05-06	2.05	2.09	2.05	2.09	2.09	qfq	13,487,400	27,931,595	2.45%
2025-04-30	2.07	2.08	2.03	2.04	2.04	qfq	14,997,300	30,749,697	-1.92%
2025-04-29	2.05	2.11	2.04	2.08	2.08	qfq	15,201,173	31,664,915	0.97%
2025-04-28	2.06	2.09	2.04	2.06	2.06	qfq	14,273,500	29,531,323	-0.48%
2025-04-25	2.04	2.09	2.03	2.07	2.07	qfq	17,318,473	35,763,536	1.47%
2025-04-24	2.06	2.07	2.03	2.04	2.04	qfq	12,742,576	26,086,434	-0.97%
2025-04-23	2.07	2.08	2.05	2.06	2.06	qfq	10,076,643	20,781,698	-0.48%
2025-04-22	2.07	2.08	2.05	2.07	2.07	qfq	13,121,200	27,096,514	0.00%
2025-04-21	2.05	2.08	2.04	2.07	2.07	qfq	9,648,131	19,950,522	0.49%
2025-04-18	2.06	2.07	2.04	2.06	2.06	qfq	8,998,682	18,487,374	0.00%
2025-04-17	2.05	2.09	2.04	2.06	2.06	qfq	9,180,502	19,012,655	0.00%
2025-04-16	2.08	2.09	2.03	2.06	2.06	qfq	14,101,217	28,987,669	-1.44%
2025-04-15	2.11	2.12	2.07	2.09	2.09	qfq	11,911,300	24,848,236	-1.42%
2025-04-14	2.10	2.13	2.09	2.12	2.12	qfq	14,779,401	31,180,712	1.92%
2025-04-11	2.09	2.11	2.07	2.08	2.08	qfq	13,236,985	27,696,106	-0.95%
2025-04-10	2.07	2.12	2.06	2.10	2.10	qfq	19,420,000	40,735,130	1.45%
2025-04-09	2.00	2.07	1.92	2.07	2.07	qfq	25,381,628	50,864,878	1.97%
2025-04-08	1.99	2.05	1.98	2.03	2.03	qfq	20,171,182	40,619,728	0.00%
2025-04-07	2.16	2.16	2.03	2.03	2.03	qfq	30,587,900	63,382,088	-10.18%
2025-04-03	2.20	2.29	2.20	2.26	2.26	qfq	21,877,900	49,115,990	1.80%
2025-04-02	2.23	2.24	2.21	2.22	2.22	qfq	12,877,217	28,624,794	-0.89%
2025-04-01	2.22	2.25	2.21	2.24	2.24	qfq	15,215,817	33,980,018	1.36%
2025-03-31	2.28	2.29	2.20	2.21	2.21	qfq	26,371,000	58,874,632	-3.91%
2025-03-28	2.33	2.34	2.28	2.30	2.30	qfq	21,059,000	48,502,930	-1.71%
2025-03-27	2.39	2.39	2.32	2.34	2.34	qfq	29,049,600	67,962,578	-2.50%
2025-03-26	2.47	2.47	2.38	2.40	2.40	qfq	47,969,135	115,676,073	-3.23%
2025-03-25	2.46	2.59	2.43	2.48	2.48	qfq	70,775,233	177,441,653	0.81%
2025-03-24	2.38	2.51	2.32	2.46	2.46	qfq	69,319,677	166,990,056	3.36%
2025-03-21	2.36	2.43	2.34	2.38	2.38	qfq	65,210,839	155,566,838	1.28%
2025-03-20	2.26	2.48	2.24	2.35	2.35	qfq	77,624,273	185,121,405	4.44%
2025-03-19	2.27	2.27	2.24	2.25	2.25	qfq	13,627,000	30,696,230	-0.88%
2025-03-18	2.30	2.31	2.26	2.27	2.27	qfq	20,001,763	45,409,686	-0.87%
2025-03-17	2.28	2.33	2.28	2.29	2.29	qfq	27,697,982	63,843,710	0.44%
2025-03-14	2.26	2.29	2.23	2.28	2.28	qfq	28,989,449	65,498,967	0.44%
2025-03-13	2.24	2.29	2.23	2.27	2.27	qfq	35,367,400	79,817,264	1.34%
2025-03-12	2.22	2.28	2.22	2.24	2.24	qfq	28,461,300	63,923,741	0.90%
2025-03-11	2.20	2.22	2.18	2.22	2.22	qfq	12,389,872	27,295,074	0.45%
2025-03-10	2.22	2.25	2.20	2.21	2.21	qfq	18,585,000	41,244,502	-0.90%
2025-03-07	2.24	2.29	2.22	2.23	2.23	qfq	39,920,101	89,943,835	-0.45%
2025-03-06	2.22	2.29	2.22	2.24	2.24	qfq	32,180,344	72,103,927	-0.44%
2025-03-05	2.20	2.30	2.15	2.25	2.25	qfq	46,394,306	103,530,935	2.27%
2025-03-04	2.17	2.22	2.17	2.20	2.20	qfq	12,819,401	28,161,183	0.92%
2025-03-03	2.17	2.21	2.17	2.18	2.18	qfq	12,415,630	27,144,100	0.46%
2025-02-28	2.21	2.23	2.16	2.17	2.17	qfq	16,685,300	36,614,267	-2.69%
2025-02-27	2.27	2.28	2.20	2.23	2.23	qfq	21,380,201	47,701,696	-1.76%
2025-02-26	2.19	2.30	2.19	2.27	2.27	qfq	40,096,949	90,330,373	4.13%
2025-02-25	2.19	2.21	2.17	2.18	2.18	qfq	8,538,100	18,683,989	-0.91%
2025-02-24	2.17	2.22	2.16	2.20	2.20	qfq	12,697,915	27,890,756	1.38%
2025-02-21	2.19	2.20	2.16	2.17	2.17	qfq	12,538,961	27,285,502	-1.36%
2025-02-20	2.18	2.20	2.16	2.20	2.20	qfq	9,019,967	19,705,722	0.92%
2025-02-19	2.16	2.18	2.15	2.18	2.18	qfq	9,100,885	19,723,341	0.46%
2025-02-18	2.22	2.23	2.16	2.17	2.17	qfq	12,446,100	27,286,378	-2.69%
2025-02-17	2.20	2.23	2.18	2.23	2.23	qfq	12,722,100	28,127,900	1.36%
2025-02-14	2.23	2.24	2.19	2.20	2.20	qfq	14,148,632	31,193,127	-1.79%
2025-02-13	2.25	2.26	2.22	2.24	2.24	qfq	17,205,688	38,574,321	-0.44%
2025-02-12	2.27	2.28	2.22	2.25	2.25	qfq	24,449,593	55,094,786	-1.32%
2025-02-11	2.23	2.39	2.19	2.28	2.28	qfq	40,337,196	92,221,518	1.33%
2025-02-10	2.24	2.28	2.22	2.25	2.25	qfq	17,259,645	38,696,159	0.90%
2025-02-07	2.17	2.27	2.16	2.23	2.23	qfq	21,934,642	48,923,700	2.76%
2025-02-06	2.14	2.18	2.11	2.17	2.17	qfq	9,816,916	21,073,937	1.40%
2025-02-05	2.15	2.16	2.12	2.14	2.14	qfq	8,589,500	18,360,557	-0.47%
2025-01-27	2.13	2.21	2.12	2.15	2.15	qfq	13,984,400	30,359,372	0.94%
2025-01-24	2.11	2.15	2.09	2.13	2.13	qfq	10,114,662	21,434,766	0.47%
2025-01-23	2.14	2.19	2.12	2.12	2.12	qfq	9,395,300	20,208,354	0.00%
2025-01-22	2.15	2.15	2.11	2.12	2.12	qfq	8,443,900	17,971,807	-1.85%
2025-01-21	2.21	2.22	2.15	2.16	2.16	qfq	9,732,310	21,179,241	-2.26%
2025-01-20	2.18	2.24	2.11	2.21	2.21	qfq	12,287,400	26,959,333	0.91%
2025-01-17	2.20	2.23	2.17	2.19	2.19	qfq	8,136,410	17,837,465	-0.90%
2025-01-16	2.20	2.26	2.20	2.21	2.21	qfq	10,695,853	23,798,512	0.45%
2025-01-15	2.22	2.23	2.18	2.20	2.20	qfq	8,663,600	19,055,811	-1.35%
2025-01-14	2.17	2.23	2.17	2.23	2.23	qfq	13,025,400	28,761,617	2.76%
2025-01-13	2.11	2.19	2.08	2.17	2.17	qfq	9,434,801	20,229,267	1.88%
2025-01-10	2.17	2.19	2.12	2.13	2.13	qfq	6,771,544	14,570,831	-2.29%
2025-01-09	2.19	2.20	2.17	2.18	2.18	qfq	6,224,700	13,611,414	-0.91%
2025-01-08	2.22	2.23	2.15	2.20	2.20	qfq	10,836,673	23,700,540	-0.90%
2025-01-07	2.17	2.22	2.15	2.22	2.22	qfq	10,379,700	22,721,743	1.83%
2025-01-06	2.14	2.19	2.10	2.18	2.18	qfq	10,883,100	23,471,098	1.40%
2025-01-03	2.21	2.22	2.14	2.15	2.15	qfq	13,875,300	30,180,689	-2.27%
2025-01-02	2.25	2.28	2.18	2.20	2.20	qfq	15,120,896	33,859,569	-2.22%
2024-12-31	2.30	2.32	2.23	2.25	2.25	qfq	12,871,997	29,250,059	-2.17%
2024-12-30	2.36	2.36	2.28	2.30	2.30	qfq	11,739,500	27,089,398	-2.54%
2024-12-27	2.33	2.38	2.32	2.36	2.36	qfq	12,761,600	30,163,169	1.29%
2024-12-26	2.33	2.36	2.32	2.33	2.33	qfq	10,044,200	23,462,788	-0.43%
2024-12-25	2.42	2.42	2.32	2.34	2.34	qfq	12,088,843	28,426,222	-2.90%
2024-12-24	2.38	2.42	2.37	2.41	2.41	qfq	12,857,442	30,797,888	1.69%
2024-12-23	2.48	2.48	2.36	2.37	2.37	qfq	23,715,200	57,107,631	-4.44%
2024-12-20	2.49	2.50	2.45	2.48	2.48	qfq	15,047,500	37,159,117	-0.40%
2024-12-19	2.54	2.56	2.48	2.49	2.49	qfq	28,099,800	70,355,263	-3.49%
2024-12-18	2.58	2.63	2.57	2.58	2.58	qfq	11,877,000	30,873,544	-0.39%
2024-12-17	2.69	2.70	2.56	2.59	2.59	qfq	21,446,300	55,846,826	-3.36%
2024-12-16	2.71	2.75	2.66	2.68	2.68	qfq	15,249,542	41,010,047	-1.83%
2024-12-13	2.81	2.85	2.72	2.73	2.73	qfq	24,991,200	69,315,928	-2.50%
2024-12-12	2.84	2.86	2.77	2.80	2.80	qfq	25,171,735	70,578,382	-1.41%
2024-12-11	2.76	2.85	2.73	2.84	2.84	qfq	44,237,558	124,672,977	2.16%
2024-12-10	2.87	2.87	2.71	2.78	2.78	qfq	28,126,411	77,646,158	0.72%
2024-12-09	2.80	2.86	2.73	2.76	2.76	qfq	18,924,033	52,819,808	-0.72%
2024-12-06	2.70	2.81	2.70	2.78	2.78	qfq	23,450,453	64,816,867	2.96%
2024-12-05	2.65	2.70	2.64	2.70	2.70	qfq	10,915,502	29,218,542	1.50%
2024-12-04	2.64	2.70	2.64	2.66	2.66	qfq	12,772,382	34,019,582	-0.75%
2024-12-03	2.73	2.73	2.64	2.68	2.68	qfq	8,998,100	24,050,127	-0.37%
2024-12-02	2.63	2.71	2.62	2.69	2.69	qfq	16,275,882	43,617,113	2.67%
2024-11-29	2.61	2.64	2.59	2.62	2.62	qfq	7,320,006	19,166,778	0.38%
2024-11-28	2.59	2.64	2.57	2.61	2.61	qfq	9,096,800	23,760,679	0.77%
2024-11-27	2.56	2.59	2.50	2.59	2.59	qfq	8,091,029	20,573,776	1.17%
2024-11-26	2.61	2.64	2.55	2.56	2.56	qfq	6,909,800	17,920,640	-1.16%
2024-11-25	2.55	2.61	2.54	2.59	2.59	qfq	9,178,828	23,655,421	0.78%
2024-11-22	2.64	2.66	2.55	2.57	2.57	qfq	12,494,463	32,552,602	-3.02%
2024-11-21	2.70	2.71	2.62	2.65	2.65	qfq	11,615,442	30,699,430	-1.49%
2024-11-20	2.66	2.70	2.64	2.69	2.69	qfq	10,453,326	27,988,530	0.75%
2024-11-19	2.67	2.68	2.60	2.67	2.67	qfq	12,781,148	33,693,594	0.00%
2024-11-18	2.61	2.75	2.60	2.67	2.67	qfq	18,830,883	50,658,051	2.30%
2024-11-15	2.66	2.69	2.60	2.61	2.61	qfq	10,499,200	27,813,728	-2.25%
2024-11-14	2.76	2.76	2.65	2.67	2.67	qfq	14,418,511	38,886,347	-3.26%
2024-11-13	2.78	2.81	2.74	2.76	2.76	qfq	11,686,460	32,395,348	-1.08%
2024-11-12	2.85	2.87	2.77	2.79	2.79	qfq	16,147,803	45,588,276	-2.11%
2024-11-11	2.85	2.87	2.78	2.85	2.85	qfq	13,925,527	39,281,491	-0.35%
2024-11-08	2.94	2.97	2.84	2.86	2.86	qfq	23,237,669	67,186,356	-2.39%
2024-11-07	2.85	2.95	2.81	2.93	2.93	qfq	31,250,045	90,759,651	3.53%
2024-11-06	2.85	2.86	2.79	2.83	2.83	qfq	17,210,812	48,580,406	-1.05%
2024-11-05	2.77	2.86	2.75	2.86	2.86	qfq	21,706,313	61,389,549	2.88%
2024-11-04	2.82	2.83	2.69	2.78	2.78	qfq	13,920,233	38,223,195	-1.42%
2024-11-01	2.79	2.88	2.77	2.82	2.82	qfq	19,860,792	56,072,500	1.08%
2024-10-31	2.81	2.85	2.77	2.79	2.79	qfq	17,257,004	48,372,200	-1.76%
2024-10-30	2.79	2.87	2.71	2.84	2.84	qfq	17,577,492	49,335,617	1.07%
2024-10-29	3.00	3.00	2.80	2.81	2.81	qfq	28,510,225	81,256,424	-5.39%
2024-10-28	2.80	2.97	2.78	2.97	2.97	qfq	43,923,019	128,109,717	8.00%
2024-10-25	2.72	2.76	2.71	2.75	2.75	qfq	12,799,592	35,005,060	1.10%
2024-10-24	2.70	2.74	2.68	2.72	2.72	qfq	13,077,718	35,401,891	-1.09%
2024-10-23	2.70	2.85	2.67	2.75	2.75	qfq	24,975,411	69,210,613	2.23%
2024-10-22	2.72	2.76	2.65	2.69	2.69	qfq	21,479,895	57,969,025	-1.10%
2024-10-21	2.80	2.87	2.67	2.72	2.72	qfq	32,809,517	89,537,112	-4.23%
2024-10-18	2.99	2.99	2.80	2.84	2.84	qfq	50,138,932	143,477,844	3.65%
2024-10-17	2.50	2.74	2.48	2.74	2.74	qfq	24,276,814	63,408,293	10.04%
2024-10-16	2.45	2.59	2.41	2.49	2.49	qfq	13,586,053	34,062,169	2.05%
2024-10-15	2.52	2.54	2.44	2.44	2.44	qfq	9,029,216	22,369,009	-3.17%
2024-10-14	2.50	2.54	2.46	2.52	2.52	qfq	9,898,716	24,791,156	0.80%
2024-10-11	2.54	2.62	2.47	2.50	2.50	qfq	14,168,271	35,934,253	-1.57%
2024-10-10	2.61	2.65	2.45	2.54	2.54	qfq	16,391,892	42,139,770	-1.17%
2024-10-09	2.80	2.80	2.57	2.57	2.57	qfq	25,345,882	66,758,845	-10.14%
2024-10-08	3.18	3.18	2.68	2.86	2.86	qfq	51,069,120	150,957,432	-1.04%
2024-09-30	2.86	2.92	2.65	2.89	2.89	qfq	56,462,974	158,034,099	8.65%
2024-09-27	2.46	2.71	2.46	2.66	2.66	qfq	45,563,142	118,905,723	8.13%
2024-09-26	2.24	2.46	2.21	2.46	2.46	qfq	34,779,147	83,549,828	9.82%
2024-09-25	2.30	2.39	2.21	2.24	2.24	qfq	31,305,943	72,246,426	0.90%
2024-09-24	2.03	2.22	2.02	2.22	2.22	qfq	18,188,251	39,871,655	9.90%
2024-09-23	1.99	2.02	1.97	2.02	2.02	qfq	1,953,857	3,900,303	1.51%
2024-09-20	1.98	2.02	1.98	1.99	1.99	qfq	2,923,788	5,845,414	0.00%
2024-09-19	1.96	2.01	1.95	1.99	1.99	qfq	2,864,400	5,701,435	2.05%
2024-09-18	2.02	2.02	1.93	1.95	1.95	qfq	2,856,800	5,590,955	-2.50%
2024-09-13	1.99	2.02	1.98	2.00	2.00	qfq	3,081,200	6,156,691	0.00%
2024-09-12	2.00	2.03	1.99	2.00	2.00	qfq	2,591,558	5,199,761	0.50%
2024-09-11	1.99	2.01	1.98	1.99	1.99	qfq	2,304,400	4,591,388	-0.50%
2024-09-10	2.00	2.04	1.98	2.00	2.00	qfq	2,490,000	4,971,769	0.00%
2024-09-09	2.00	2.05	1.97	2.00	2.00	qfq	2,565,600	5,154,820	0.00%
2024-09-06	2.05	2.07	1.99	2.00	2.00	qfq	3,220,400	6,502,900	-2.44%
2024-09-05	2.03	2.07	2.03	2.05	2.05	qfq	2,391,300	4,883,202	0.49%
2024-09-04	2.07	2.07	2.02	2.04	2.04	qfq	3,141,438	6,405,671	-1.45%
2024-09-03	2.06	2.08	2.04	2.07	2.07	qfq	4,829,400	9,912,163	0.98%
2024-09-02	2.12	2.14	2.05	2.05	2.05	qfq	4,455,200	9,287,623	-2.84%
2024-08-30	2.06	2.15	2.06	2.11	2.11	qfq	5,359,901	11,322,241	2.43%
2024-08-29	2.06	2.08	2.03	2.06	2.06	qfq	3,171,736	6,522,383	-0.48%
2024-08-28	2.09	2.10	2.05	2.07	2.07	qfq	2,484,301	5,150,862	-0.96%
2024-08-27	2.05	2.10	2.05	2.09	2.09	qfq	1,853,700	3,847,900	0.00%
2024-08-26	2.04	2.12	2.02	2.09	2.09	qfq	3,758,798	7,792,882	2.45%
2024-08-23	2.03	2.04	2.01	2.04	2.04	qfq	1,885,130	3,819,716	0.00%
2024-08-22	2.08	2.08	2.02	2.04	2.04	qfq	2,251,831	4,601,081	-0.97%
2024-08-21	2.07	2.10	2.03	2.06	2.06	qfq	2,939,700	6,049,745	-0.96%
2024-08-20	2.12	2.12	2.07	2.08	2.08	qfq	3,026,200	6,340,368	-0.95%
2024-08-19	2.11	2.14	2.08	2.10	2.10	qfq	4,271,903	9,002,633	0.48%
2024-08-16	2.16	2.19	2.04	2.09	2.09	qfq	4,154,600	8,866,912	-3.69%
2024-08-15	2.17	2.18	2.15	2.17	2.17	qfq	3,323,537	7,203,227	-0.46%
2024-08-14	2.18	2.22	2.17	2.18	2.18	qfq	2,206,200	4,823,303	-0.46%
2024-08-13	2.18	2.20	2.16	2.19	2.19	qfq	2,146,752	4,687,586	0.92%
2024-08-12	2.18	2.29	2.17	2.17	2.17	qfq	3,883,740	8,545,797	-1.36%
2024-08-09	2.19	2.22	2.18	2.20	2.20	qfq	2,750,800	6,045,680	0.92%
2024-08-08	2.17	2.20	2.15	2.18	2.18	qfq	2,626,963	5,725,870	0.46%
2024-08-07	2.20	2.21	2.17	2.17	2.17	qfq	1,797,305	3,922,405	-0.91%
2024-08-06	2.18	2.23	2.17	2.19	2.19	qfq	2,881,691	6,308,889	0.92%
2024-08-05	2.22	2.26	2.16	2.17	2.17	qfq	3,662,156	8,085,955	-3.13%
2024-08-02	2.28	2.29	2.24	2.24	2.24	qfq	3,750,400	8,479,164	-2.18%
2024-08-01	2.29	2.34	2.26	2.29	2.29	qfq	4,473,800	10,253,070	0.88%
2024-07-31	2.24	2.28	2.21	2.27	2.27	qfq	4,713,300	10,606,976	2.71%
2024-07-30	2.25	2.26	2.20	2.21	2.21	qfq	3,835,447	8,537,340	-2.21%
2024-07-29	2.24	2.28	2.23	2.26	2.26	qfq	2,765,540	6,254,263	0.89%
2024-07-26	2.23	2.29	2.23	2.24	2.24	qfq	4,500,900	10,130,928	0.45%
2024-07-25	2.23	2.34	2.15	2.23	2.23	qfq	7,569,797	16,957,042	0.00%
2024-07-24	2.36	2.37	2.18	2.23	2.23	qfq	10,533,008	23,683,272	-4.70%
2024-07-23	2.39	2.39	2.32	2.34	2.34	qfq	7,058,385	16,583,714	-2.09%
2024-07-22	2.50	2.52	2.32	2.39	2.39	qfq	15,635,790	37,253,918	-2.85%
2024-07-19	2.59	2.67	2.46	2.46	2.46	qfq	18,985,329	48,601,167	-5.02%
2024-07-18	2.30	2.59	2.22	2.59	2.59	qfq	30,526,965	75,385,399	10.21%
2024-07-16	2.41	2.44	2.32	2.35	2.35	qfq	5,798,000	13,745,956	-3.69%
2024-07-15	2.40	2.47	2.40	2.44	2.44	qfq	6,418,567	15,615,613	0.41%
2024-07-12	2.31	2.43	2.30	2.43	2.43	qfq	8,225,062	19,585,316	4.74%
2024-07-11	2.21	2.32	2.21	2.32	2.32	qfq	9,081,313	20,739,217	3.11%
2024-07-10	2.19	2.28	2.16	2.25	2.25	qfq	14,923,201	33,031,161	3.69%
2024-07-09	2.17	2.17	2.17	2.17	2.17	qfq	2,425,361	5,263,033	4.83%
2024-07-08	2.10	2.13	2.04	2.07	2.07	qfq	4,674,960	9,714,366	-0.96%
2024-07-05	1.99	2.09	1.99	2.09	2.09	qfq	5,393,161	11,160,156	5.03%
2024-07-04	2.11	2.11	1.97	1.99	1.99	qfq	6,639,100	13,642,341	-1.97%
2024-07-03	1.98	2.03	1.98	2.03	2.03	qfq	3,557,711	7,185,510	5.18%
2024-07-02	1.89	1.93	1.87	1.93	1.93	qfq	3,204,511	6,111,550	1.58%
2024-07-01	1.93	1.98	1.87	1.90	1.90	qfq	5,017,211	9,540,379	-3.55%
2024-06-28	1.97	2.01	1.95	1.97	1.97	qfq	950,700	1,888,051	0.00%
2024-06-27	2.01	2.02	1.97	1.97	1.97	qfq	1,668,829	3,310,818	-2.48%
2024-06-26	1.98	2.02	1.96	2.02	2.02	qfq	1,434,433	2,860,896	2.02%
2024-06-25	1.96	2.00	1.95	1.98	1.98	qfq	1,004,585	1,987,152	0.51%
2024-06-24	2.01	2.01	1.96	1.97	1.97	qfq	2,397,100	4,745,906	-2.96%
2024-06-21	2.03	2.05	2.01	2.03	2.03	qfq	1,288,000	2,611,550	-0.49%
2024-06-20	2.07	2.09	2.00	2.04	2.04	qfq	1,636,400	3,338,840	-1.92%
2024-06-19	2.09	2.10	2.07	2.08	2.08	qfq	1,206,800	2,513,321	0.00%
2024-06-18	2.09	2.10	2.07	2.08	2.08	qfq	988,425	2,060,096	-0.48%
2024-06-17	2.11	2.13	2.08	2.09	2.09	qfq	1,699,659	3,557,522	-1.88%
2024-06-14	2.14	2.15	2.09	2.13	2.13	qfq	1,779,800	3,778,072	-0.47%
2024-06-13	2.12	2.15	2.09	2.14	2.14	qfq	2,084,700	4,425,815	-0.47%
2024-06-12	2.12	2.17	2.12	2.15	2.15	qfq	1,802,142	3,854,349	0.00%
2024-06-11	2.06	2.16	2.04	2.15	2.15	qfq	3,257,373	6,879,101	3.86%
2024-06-07	2.00	2.08	2.00	2.07	2.07	qfq	3,894,385	7,970,097	2.99%
2024-06-06	2.10	2.15	2.00	2.01	2.01	qfq	6,908,651	14,149,776	-4.74%
2024-06-05	2.18	2.20	2.10	2.11	2.11	qfq	5,233,400	11,171,751	-4.09%
2024-06-04	2.28	2.28	2.17	2.20	2.20	qfq	5,543,814	12,313,588	-3.51%
2024-06-03	2.34	2.34	2.28	2.28	2.28	qfq	2,001,508	4,598,516	-2.56%
2024-05-31	2.28	2.35	2.28	2.34	2.34	qfq	2,915,736	6,790,134	1.74%
2024-05-30	2.29	2.34	2.25	2.30	2.30	qfq	3,473,901	8,037,924	0.44%
2024-05-29	2.30	2.32	2.24	2.29	2.29	qfq	3,312,217	7,574,075	0.00%
2024-05-28	2.35	2.36	2.26	2.29	2.29	qfq	5,607,264	12,968,648	-3.38%
2024-05-27	2.41	2.41	2.33	2.37	2.37	qfq	3,767,111	8,893,343	-1.25%
2024-05-24	2.41	2.43	2.39	2.40	2.40	qfq	3,549,044	8,536,348	-0.83%
2024-05-23	2.45	2.45	2.41	2.42	2.42	qfq	3,085,200	7,495,384	-0.82%
2024-05-22	2.45	2.48	2.43	2.44	2.44	qfq	3,188,488	7,826,966	-0.41%
2024-05-21	2.47	2.48	2.42	2.45	2.45	qfq	3,623,840	8,834,842	-0.81%
2024-05-20	2.47	2.49	2.47	2.47	2.47	qfq	2,221,100	5,507,706	-0.80%
2024-05-17	2.49	2.49	2.47	2.49	2.49	qfq	1,579,700	3,921,362	-0.40%
2024-05-16	2.47	2.51	2.46	2.50	2.50	qfq	2,889,142	7,179,797	0.81%
2024-05-15	2.46	2.48	2.44	2.48	2.48	qfq	2,599,613	6,398,452	0.00%
2024-05-14	2.45	2.50	2.43	2.48	2.48	qfq	2,728,487	6,744,983	0.81%
2024-05-13	2.50	2.53	2.42	2.46	2.46	qfq	7,166,322	17,631,171	-3.53%
2024-05-10	2.70	2.72	2.55	2.55	2.55	qfq	10,095,571	26,447,718	-3.41%
2024-05-09	2.64	2.64	2.64	2.64	2.64	qfq	2,859,625	7,549,410	5.18%
2024-05-07	2.57	2.57	2.50	2.51	2.51	qfq	3,940,464	9,926,412	-1.95%
2024-05-06	2.56	2.60	2.54	2.56	2.56	qfq	4,148,752	10,644,089	-0.39%
2024-04-30	2.63	2.63	2.55	2.57	2.57	qfq	5,018,547	12,939,734	-3.75%
2024-04-29	2.66	2.68	2.62	2.67	2.67	qfq	3,380,363	8,962,186	0.38%
2024-04-26	2.63	2.66	2.59	2.66	2.66	qfq	2,436,024	6,417,339	0.38%
2024-04-25	2.62	2.69	2.62	2.65	2.65	qfq	2,636,687	7,002,423	1.15%
2024-04-24	2.59	2.63	2.58	2.62	2.62	qfq	2,022,200	5,267,243	0.00%
2024-04-23	2.60	2.63	2.50	2.62	2.62	qfq	3,285,500	8,480,297	0.77%
2024-04-22	2.56	2.62	2.44	2.60	2.60	qfq	4,836,451	12,198,623	1.17%
2024-04-19	2.59	2.62	2.54	2.57	2.57	qfq	3,311,900	8,522,097	-0.77%
2024-04-18	2.63	2.63	2.59	2.59	2.59	qfq	2,775,900	7,253,958	-1.15%
2024-04-17	2.55	2.64	2.54	2.62	2.62	qfq	3,034,600	7,946,102	1.95%
2024-04-16	2.62	2.64	2.56	2.57	2.57	qfq	4,962,197	12,850,260	-3.75%
2024-04-15	2.70	2.71	2.61	2.67	2.67	qfq	4,162,371	11,076,604	-2.91%
2024-04-12	2.77	2.77	2.73	2.75	2.75	qfq	2,259,900	6,210,823	-0.36%
2024-04-11	2.74	2.79	2.72	2.76	2.76	qfq	3,192,708	8,821,498	-0.36%
2024-04-10	2.81	2.82	2.75	2.77	2.77	qfq	4,469,700	12,410,749	-1.77%
2024-04-09	2.78	2.84	2.78	2.82	2.82	qfq	3,545,719	9,973,873	0.71%
2024-04-08	2.72	2.86	2.70	2.80	2.80	qfq	8,170,702	22,907,314	2.94%
2024-04-03	2.73	2.75	2.67	2.72	2.72	qfq	5,784,875	15,682,319	-0.37%
2024-04-02	2.70	2.75	2.69	2.73	2.73	qfq	5,611,643	15,303,794	1.11%
2024-04-01	2.71	2.71	2.67	2.70	2.70	qfq	6,268,728	16,860,755	-0.74%
2024-03-29	2.73	2.75	2.69	2.72	2.72	qfq	6,743,075	18,328,077	-0.73%
2024-03-28	2.69	2.75	2.69	2.74	2.74	qfq	5,048,374	13,800,044	1.48%
2024-03-27	2.77	2.77	2.68	2.70	2.70	qfq	8,036,278	21,813,850	-2.88%
2024-03-26	2.79	2.81	2.75	2.78	2.78	qfq	7,446,623	20,681,885	-0.71%
2024-03-25	2.85	2.87	2.79	2.80	2.80	qfq	18,345,695	51,782,487	-4.44%
2024-03-22	2.83	2.94	2.77	2.93	2.93	qfq	31,849,931	90,158,478	1.38%
2024-03-21	2.89	2.89	2.89	2.89	2.89	qfq	2,758,000	7,970,620	-4.93%
2024-03-20	3.04	3.04	3.04	3.04	3.04	qfq	4,370,400	13,286,016	-5.00%
2024-03-19	3.12	3.20	3.10	3.20	3.20	qfq	23,983,755	76,438,540	4.92%
2024-03-18	3.09	3.09	3.01	3.05	3.05	qfq	9,460,519	28,735,411	-0.65%
2024-03-15	2.99	3.07	2.98	3.07	3.07	qfq	10,297,566	31,150,624	3.02%
2024-03-14	2.96	2.99	2.94	2.98	2.98	qfq	4,734,000	14,043,647	0.34%
2024-03-13	2.98	3.00	2.96	2.97	2.97	qfq	2,844,190	8,451,525	-1.00%
2024-03-12	2.99	3.01	2.97	3.00	3.00	qfq	4,682,762	14,002,736	0.33%
2024-03-11	3.01	3.06	2.97	2.99	2.99	qfq	5,320,170	16,025,988	0.00%
2024-03-08	2.98	3.00	2.96	2.99	2.99	qfq	4,585,669	13,652,496	0.34%
2024-03-07	3.00	3.04	2.94	2.98	2.98	qfq	7,054,365	21,108,455	-1.00%
2024-03-06	2.90	3.05	2.89	3.01	3.01	qfq	9,327,629	27,804,089	3.44%
2024-03-05	2.96	2.97	2.85	2.91	2.91	qfq	11,531,919	33,595,221	-0.68%
2024-03-04	2.79	2.93	2.78	2.93	2.93	qfq	11,141,712	32,108,512	5.02%
2024-03-01	2.74	2.82	2.73	2.79	2.79	qfq	5,820,532	16,116,909	1.45%
2024-02-29	2.62	2.75	2.60	2.75	2.75	qfq	4,042,670	10,894,391	2.61%
2024-02-28	2.75	2.81	2.66	2.68	2.68	qfq	8,389,347	23,069,270	-2.90%
2024-02-27	2.75	2.77	2.73	2.76	2.76	qfq	5,426,677	14,930,499	0.36%
2024-02-26	2.74	2.78	2.73	2.75	2.75	qfq	4,378,552	12,057,030	-0.72%
2024-02-23	2.77	2.78	2.72	2.77	2.77	qfq	5,211,641	14,291,944	0.00%
2024-02-22	2.78	2.80	2.75	2.77	2.77	qfq	5,090,213	14,109,166	-1.07%
2024-02-21	2.78	2.83	2.76	2.80	2.80	qfq	5,263,595	14,698,957	0.36%
2024-02-20	2.72	2.82	2.68	2.79	2.79	qfq	3,844,038	10,673,140	2.57%
2024-02-19	2.68	2.74	2.66	2.72	2.72	qfq	4,160,966	11,287,185	4.21%
2024-02-08	2.47	2.61	2.44	2.61	2.61	qfq	4,953,602	12,499,109	4.40%
2024-02-07	2.54	2.61	2.48	2.50	2.50	qfq	4,971,200	12,658,569	-1.19%
2024-02-06	2.44	2.67	2.44	2.53	2.53	qfq	6,206,706	15,481,277	-1.56%
2024-02-05	2.57	2.60	2.57	2.57	2.57	qfq	2,639,800	6,785,875	-4.81%
2024-02-02	2.85	2.86	2.70	2.70	2.70	qfq	6,226,900	17,136,919	-4.93%
2024-02-01	2.81	2.91	2.78	2.84	2.84	qfq	2,848,795	8,083,094	-0.35%
2024-01-31	2.97	2.97	2.82	2.85	2.85	qfq	7,419,197	21,312,507	-4.04%
2024-01-30	3.05	3.05	2.96	2.97	2.97	qfq	4,731,800	14,185,741	-2.94%
2024-01-29	2.95	3.06	2.95	3.06	3.06	qfq	6,372,503	19,217,204	4.08%
2024-01-26	2.94	2.98	2.92	2.94	2.94	qfq	3,496,359	10,303,053	-0.68%
2024-01-25	2.91	2.98	2.86	2.96	2.96	qfq	3,495,413	10,196,109	1.37%
2024-01-24	2.89	2.93	2.86	2.92	2.92	qfq	2,364,900	6,845,380	1.04%
2024-01-23	2.86	2.90	2.83	2.89	2.89	qfq	2,032,160	5,819,977	1.40%
2024-01-22	2.94	2.94	2.80	2.85	2.85	qfq	3,548,530	10,183,900	-2.73%
2024-01-19	2.93	2.97	2.90	2.93	2.93	qfq	1,529,900	4,490,466	0.00%
2024-01-18	2.90	2.93	2.85	2.93	2.93	qfq	3,990,697	11,529,652	1.03%
2024-01-17	2.95	2.96	2.90	2.90	2.90	qfq	1,762,700	5,166,202	-1.69%
2024-01-16	2.98	2.99	2.92	2.95	2.95	qfq	2,539,201	7,493,769	-1.01%
2024-01-15	3.02	3.04	2.98	2.98	2.98	qfq	2,629,400	7,898,363	-1.97%
2024-01-12	3.07	3.08	3.00	3.04	3.04	qfq	2,344,521	7,123,694	-1.30%
2024-01-11	3.00	3.08	3.00	3.08	3.08	qfq	2,691,932	8,166,944	2.67%
2024-01-10	3.02	3.03	2.96	3.00	3.00	qfq	2,394,563	7,185,326	-0.66%
2024-01-09	2.97	3.06	2.97	3.02	3.02	qfq	2,881,300	8,699,275	-0.66%
2024-01-08	3.08	3.10	3.04	3.04	3.04	qfq	2,603,403	7,955,200	-1.94%
2024-01-05	3.18	3.18	3.07	3.10	3.10	qfq	5,222,100	16,267,107	-2.82%
2024-01-04	3.15	3.21	3.14	3.19	3.19	qfq	4,566,811	14,498,954	0.63%
2024-01-03	3.15	3.26	3.15	3.17	3.17	qfq	8,889,435	28,412,709	0.32%
2024-01-02	3.16	3.19	3.16	3.16	3.16	qfq	7,534,100	23,809,772	-5.11%
2023-12-29	3.22	3.36	3.19	3.33	3.33	qfq	15,766,191	51,685,225	2.15%
2023-12-28	3.15	3.31	3.15	3.26	3.26	qfq	12,317,285	40,043,955	3.49%
2023-12-27	3.26	3.30	3.11	3.15	3.15	qfq	13,951,738	44,526,330	-0.94%
2023-12-26	3.07	3.18	3.06	3.18	3.18	qfq	11,942,717	37,497,646	4.95%
2023-12-25	3.07	3.09	2.96	3.03	3.03	qfq	10,080,600	30,842,687	3.06%
2023-12-22	2.92	2.95	2.87	2.94	2.94	qfq	4,197,070	12,243,969	0.34%
2023-12-21	2.90	2.94	2.83	2.93	2.93	qfq	7,162,619	20,827,072	4.64%
2023-12-20	2.78	2.82	2.77	2.80	2.80	qfq	2,900,366	8,117,002	1.08%
2023-12-19	2.92	2.92	2.77	2.77	2.77	qfq	5,341,000	15,134,041	-5.14%
2023-12-18	2.96	2.97	2.90	2.92	2.92	qfq	3,546,000	10,383,979	-1.35%
2023-12-15	3.00	3.00	2.96	2.96	2.96	qfq	1,099,001	3,266,000	-0.67%
2023-12-14	3.00	3.02	2.97	2.98	2.98	qfq	1,512,200	4,521,250	-0.67%
2023-12-13	3.01	3.01	2.97	3.00	3.00	qfq	1,395,537	4,180,459	0.67%
2023-12-12	2.96	3.00	2.96	2.98	2.98	qfq	1,117,900	3,333,244	0.68%
2023-12-11	2.95	2.98	2.94	2.96	2.96	qfq	1,708,900	5,049,358	0.00%
2023-12-08	2.99	2.99	2.96	2.96	2.96	qfq	1,275,100	3,787,910	-1.00%
2023-12-07	2.99	3.00	2.95	2.99	2.99	qfq	783,103	2,327,819	0.00%
2023-12-06	2.94	3.00	2.92	2.99	2.99	qfq	2,367,800	7,032,436	1.70%
2023-12-05	3.02	3.02	2.94	2.94	2.94	qfq	3,979,000	11,790,588	-2.65%
2023-12-04	3.08	3.08	3.00	3.02	3.02	qfq	4,867,600	14,748,783	-1.95%
2023-12-01	3.13	3.13	3.00	3.08	3.08	qfq	5,446,741	16,688,863	-1.91%
2023-11-30	3.16	3.17	3.11	3.14	3.14	qfq	4,169,108	13,104,927	0.96%
2023-11-29	3.13	3.13	3.10	3.11	3.11	qfq	2,464,900	7,668,478	-0.32%
2023-11-28	3.11	3.14	3.07	3.12	3.12	qfq	3,267,122	10,147,630	0.00%
2023-11-27	3.10	3.20	3.09	3.12	3.12	qfq	6,183,101	19,482,170	1.30%
2023-11-24	3.11	3.11	3.07	3.08	3.08	qfq	2,036,300	6,277,926	-0.96%
2023-11-23	3.12	3.13	3.07	3.11	3.11	qfq	2,542,400	7,869,412	-0.64%
2023-11-22	3.15	3.16	3.11	3.13	3.13	qfq	3,426,400	10,731,713	0.32%
2023-11-21	3.11	3.15	3.09	3.12	3.12	qfq	3,882,182	12,107,649	0.65%
2023-11-20	3.10	3.12	3.05	3.10	3.10	qfq	2,841,200	8,745,027	-0.32%
2023-11-17	3.13	3.14	3.05	3.11	3.11	qfq	3,581,200	11,077,893	-0.96%
2023-11-16	3.18	3.18	3.12	3.14	3.14	qfq	3,313,600	10,410,352	-1.26%
2023-11-15	3.22	3.23	3.17	3.18	3.18	qfq	4,502,550	14,358,809	-1.24%
2023-11-14	3.23	3.25	3.21	3.22	3.22	qfq	3,504,400	11,293,823	-0.92%
2023-11-13	3.27	3.31	3.22	3.25	3.25	qfq	4,365,900	14,217,145	-1.22%
2023-11-10	3.20	3.30	3.20	3.29	3.29	qfq	4,653,915	15,192,213	1.54%
2023-11-09	3.30	3.30	3.19	3.24	3.24	qfq	7,053,702	22,832,162	-1.22%
2023-11-08	3.14	3.29	3.13	3.28	3.28	qfq	14,065,729	45,827,875	4.79%
2023-11-07	3.14	3.15	3.09	3.13	3.13	qfq	4,264,700	13,297,467	-0.63%
2023-11-06	3.17	3.17	3.10	3.15	3.15	qfq	3,393,698	10,617,780	0.32%
2023-11-03	3.18	3.22	3.14	3.14	3.14	qfq	3,507,800	11,176,749	-1.57%
2023-11-02	3.21	3.24	3.16	3.19	3.19	qfq	2,891,700	9,257,788	-0.31%
2023-11-01	3.10	3.22	3.10	3.20	3.20	qfq	5,534,820	17,618,798	2.56%
2023-10-31	3.08	3.14	3.07	3.12	3.12	qfq	4,684,368	14,528,280	0.97%
2023-10-30	3.07	3.10	3.05	3.09	3.09	qfq	2,536,111	7,817,511	0.65%
2023-10-27	3.05	3.07	3.03	3.07	3.07	qfq	2,793,769	8,509,944	0.00%
2023-10-26	3.03	3.07	3.01	3.07	3.07	qfq	2,659,201	8,081,948	0.99%
2023-10-25	3.05	3.11	3.02	3.04	3.04	qfq	3,887,100	11,929,318	0.33%
2023-10-24	2.97	3.06	2.95	3.03	3.03	qfq	4,171,600	12,585,677	1.68%
2023-10-23	3.02	3.05	2.94	2.98	2.98	qfq	5,391,800	16,117,557	-2.61%
2023-10-20	2.89	3.07	2.87	3.06	3.06	qfq	7,574,300	22,517,153	4.44%
2023-10-19	3.08	3.09	2.92	2.93	2.93	qfq	8,255,460	24,408,273	-4.56%
2023-10-18	3.11	3.15	3.05	3.07	3.07	qfq	11,192,701	34,586,546	-4.36%
2023-10-17	3.23	3.24	3.16	3.21	3.21	qfq	3,805,700	12,149,447	-0.31%
2023-10-16	3.15	3.23	3.15	3.22	3.22	qfq	5,767,200	18,403,326	2.22%
2023-10-13	3.16	3.17	3.13	3.15	3.15	qfq	3,088,200	9,702,577	-0.94%
2023-10-12	3.16	3.18	3.10	3.18	3.18	qfq	4,732,400	14,838,891	0.63%
2023-10-11	3.18	3.22	3.13	3.16	3.16	qfq	5,757,548	18,219,076	-1.25%
2023-10-10	3.17	3.26	3.07	3.20	3.20	qfq	9,774,017	30,905,895	0.95%
2023-10-09	3.34	3.35	3.17	3.17	3.17	qfq	9,799,100	31,355,010	-5.09%
2023-09-28	3.34	3.38	3.28	3.34	3.34	qfq	7,714,949	25,566,897	0.60%
2023-09-27	3.25	3.42	3.24	3.32	3.32	qfq	11,110,605	37,006,632	-1.48%
2023-09-26	3.50	3.50	3.37	3.37	3.37	qfq	7,369,200	24,920,786	-5.07%
2023-09-25	3.75	3.84	3.53	3.55	3.55	qfq	19,496,501	71,039,717	-3.27%
2023-09-22	3.50	3.72	3.50	3.67	3.67	qfq	19,687,901	71,511,201	3.67%
2023-09-21	3.62	3.67	3.52	3.54	3.54	qfq	21,871,944	78,088,799	-2.75%
2023-09-20	3.91	4.00	3.62	3.64	3.64	qfq	52,468,578	199,765,308	-4.46%
2023-09-19	3.69	3.81	3.69	3.81	3.81	qfq	17,890,038	67,590,979	4.96%
2023-09-18	3.50	3.63	3.45	3.63	3.63	qfq	17,971,937	64,732,613	4.91%
2023-09-15	3.35	3.48	3.33	3.46	3.46	qfq	10,885,655	37,105,182	3.28%
2023-09-14	3.30	3.39	3.25	3.35	3.35	qfq	7,751,541	25,584,358	1.52%
2023-09-13	3.29	3.33	3.28	3.30	3.30	qfq	4,297,866	14,197,619	-0.30%
2023-09-12	3.30	3.33	3.28	3.31	3.31	qfq	5,469,566	18,068,558	0.61%
2023-09-11	3.39	3.40	3.28	3.29	3.29	qfq	11,281,233	37,494,441	-3.24%
2023-09-08	3.38	3.53	3.37	3.40	3.40	qfq	17,401,538	59,808,232	0.89%
2023-09-07	3.29	3.40	3.29	3.37	3.37	qfq	9,070,710	30,529,794	2.12%
2023-09-06	3.24	3.35	3.24	3.30	3.30	qfq	7,313,331	24,092,343	1.23%
2023-09-05	3.30	3.38	3.23	3.26	3.26	qfq	10,717,744	35,445,332	-1.51%
2023-09-04	3.16	3.32	3.16	3.31	3.31	qfq	15,516,789	50,676,899	4.75%
2023-09-01	3.07	3.16	3.07	3.16	3.16	qfq	7,922,791	24,831,928	2.27%
2023-08-31	3.03	3.09	3.03	3.09	3.09	qfq	4,681,351	14,362,584	1.31%
2023-08-30	3.04	3.06	3.01	3.05	3.05	qfq	4,294,700	13,045,017	0.00%
2023-08-29	3.00	3.06	3.00	3.05	3.05	qfq	4,530,000	13,727,082	0.66%
2023-08-28	3.04	3.08	3.01	3.03	3.03	qfq	8,176,002	24,812,732	0.66%
2023-08-25	2.95	3.04	2.95	3.01	3.01	qfq	7,585,411	22,715,683	2.03%
2023-08-24	2.92	2.95	2.89	2.95	2.95	qfq	4,827,081	14,094,564	0.68%
2023-08-23	2.98	2.98	2.92	2.93	2.93	qfq	3,835,400	11,316,803	-2.01%
2023-08-22	2.98	3.02	2.94	2.99	2.99	qfq	3,743,200	11,165,836	0.34%
2023-08-21	2.99	2.99	2.96	2.98	2.98	qfq	2,608,705	7,758,079	-0.33%
2023-08-18	3.00	3.02	2.98	2.99	2.99	qfq	4,448,327	13,350,150	-1.32%
2023-08-17	3.01	3.06	3.00	3.03	3.03	qfq	4,550,839	13,743,238	1.00%
2023-08-16	3.00	3.03	2.98	3.00	3.00	qfq	4,758,629	14,266,016	-0.33%
2023-08-15	3.00	3.04	2.98	3.01	3.01	qfq	4,514,113	13,592,654	0.33%
2023-08-14	2.96	3.01	2.96	3.00	3.00	qfq	3,001,800	8,940,155	1.35%
2023-08-11	3.00	3.00	2.96	2.96	2.96	qfq	3,589,403	10,682,883	-1.66%
2023-08-10	2.95	3.06	2.94	3.01	3.01	qfq	7,120,509	21,433,275	2.03%
2023-08-09	2.93	2.96	2.92	2.95	2.95	qfq	2,606,390	7,671,838	0.68%
2023-08-08	2.93	2.94	2.92	2.93	2.93	qfq	2,176,889	6,378,652	0.00%
2023-08-07	2.93	2.94	2.91	2.93	2.93	qfq	3,209,600	9,390,747	0.00%
2023-08-04	2.94	2.95	2.92	2.93	2.93	qfq	3,508,600	10,295,372	-0.68%
2023-08-03	2.92	2.95	2.91	2.95	2.95	qfq	3,614,200	10,609,983	0.68%
2023-08-02	2.94	2.95	2.91	2.93	2.93	qfq	4,761,709	13,940,475	-0.68%
2023-08-01	2.90	2.99	2.90	2.95	2.95	qfq	7,032,679	20,702,938	1.37%
2023-07-31	2.90	2.92	2.89	2.91	2.91	qfq	4,847,155	14,066,886	0.69%
2023-07-28	2.86	2.91	2.84	2.89	2.89	qfq	4,318,487	12,431,215	0.70%
2023-07-27	2.89	2.90	2.86	2.87	2.87	qfq	3,657,301	10,538,944	-0.69%
2023-07-26	2.84	2.90	2.83	2.89	2.89	qfq	5,039,216	14,431,669	1.76%
2023-07-25	2.82	2.87	2.82	2.84	2.84	qfq	5,146,321	14,602,923	1.07%
2023-07-24	2.85	2.85	2.80	2.81	2.81	qfq	4,973,080	14,030,201	-1.40%
2023-07-21	2.89	2.89	2.82	2.85	2.85	qfq	8,652,172	24,658,736	-1.38%
2023-07-20	2.93	2.95	2.88	2.89	2.89	qfq	8,640,215	25,078,330	0.00%
2023-07-19	2.90	2.91	2.86	2.89	2.89	qfq	4,950,991	14,258,135	-0.34%
2023-07-18	2.90	2.92	2.89	2.90	2.90	qfq	2,662,600	7,724,313	0.35%
2023-07-17	2.89	2.90	2.86	2.89	2.89	qfq	4,549,600	13,099,023	-1.03%