SECURITY DETAIL · RAW DATA

ST明诚600136.SH

ASSECNYSTOCK

最近收盘价1.402026-07-17

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）15,622,800

成交额（元）22,579,730

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2023-12-15	2023-12-21	bonus_share	—	—	2.5	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	1.46	1.50	1.40	1.40	1.40	qfq	15,622,800	22,579,730	-4.11%
2026-07-16	1.42	1.49	1.41	1.46	1.46	qfq	17,549,044	25,614,831	2.10%
2026-07-15	1.42	1.48	1.42	1.43	1.43	qfq	14,003,400	20,205,036	0.70%
2026-07-14	1.45	1.48	1.40	1.42	1.42	qfq	16,047,244	22,950,601	3.65%
2026-07-13	1.40	1.42	1.37	1.37	1.37	qfq	9,728,400	13,551,904	-2.84%
2026-07-10	1.39	1.43	1.36	1.41	1.41	qfq	11,111,500	15,490,929	1.44%
2026-07-09	1.36	1.44	1.35	1.39	1.39	qfq	14,034,000	19,662,448	1.46%
2026-07-08	1.32	1.39	1.32	1.37	1.37	qfq	12,740,600	17,357,838	3.01%
2026-07-07	1.41	1.42	1.33	1.33	1.33	qfq	16,704,400	22,787,992	-6.34%
2026-07-06	1.44	1.52	1.41	1.42	1.42	qfq	15,807,500	22,971,262	-2.74%
2026-07-03	1.45	1.46	1.41	1.46	1.46	qfq	16,826,500	24,256,397	0.69%
2026-07-02	1.40	1.46	1.38	1.45	1.45	qfq	20,947,720	30,072,465	4.32%
2026-07-01	1.35	1.41	1.34	1.39	1.39	qfq	21,718,900	30,181,164	3.73%
2026-06-30	1.30	1.35	1.29	1.34	1.34	qfq	15,017,400	19,977,699	1.52%
2026-06-29	1.27	1.32	1.23	1.32	1.32	qfq	15,246,020	19,458,022	3.13%
2026-06-26	1.26	1.30	1.22	1.28	1.28	qfq	18,977,100	23,922,589	0.79%
2026-06-25	1.33	1.33	1.27	1.27	1.27	qfq	21,290,500	27,371,253	-5.22%
2026-06-24	1.38	1.39	1.31	1.34	1.34	qfq	18,072,502	24,345,743	-2.90%
2026-06-23	1.37	1.41	1.37	1.38	1.38	qfq	13,110,020	18,246,640	0.00%
2026-06-22	1.41	1.41	1.36	1.38	1.38	qfq	21,186,300	29,061,842	-3.50%
2026-06-18	1.45	1.47	1.41	1.43	1.43	qfq	14,581,800	20,976,104	-2.05%
2026-06-17	1.47	1.49	1.45	1.46	1.46	qfq	11,394,200	16,718,891	-1.35%
2026-06-16	1.47	1.48	1.44	1.48	1.48	qfq	10,794,940	15,749,708	0.68%
2026-06-15	1.48	1.54	1.47	1.47	1.47	qfq	16,265,940	24,445,132	0.00%
2026-06-12	1.47	1.49	1.45	1.47	1.47	qfq	11,888,300	17,503,094	1.38%
2026-06-11	1.49	1.50	1.44	1.45	1.45	qfq	14,854,300	21,784,215	-3.33%
2026-06-10	1.52	1.53	1.46	1.50	1.50	qfq	17,321,241	25,751,123	-1.96%
2026-06-09	1.54	1.56	1.51	1.53	1.53	qfq	9,934,800	15,242,602	0.00%
2026-06-08	1.58	1.59	1.53	1.53	1.53	qfq	16,050,802	24,995,044	-4.38%
2026-06-05	1.58	1.61	1.58	1.60	1.60	qfq	10,945,400	17,443,743	0.63%
2026-06-04	1.60	1.62	1.58	1.59	1.59	qfq	12,129,444	19,423,122	-1.24%
2026-06-03	1.63	1.64	1.59	1.61	1.61	qfq	13,294,800	21,445,598	-1.23%
2026-06-02	1.65	1.68	1.62	1.63	1.63	qfq	13,810,000	22,688,068	-1.21%
2026-06-01	1.61	1.65	1.58	1.65	1.65	qfq	14,127,044	22,984,421	1.85%
2026-05-29	1.59	1.66	1.58	1.62	1.62	qfq	21,745,300	35,350,114	1.89%
2026-05-28	1.57	1.60	1.56	1.59	1.59	qfq	14,143,700	22,425,460	1.27%
2026-05-27	1.64	1.64	1.56	1.57	1.57	qfq	25,751,495	40,897,877	-4.27%
2026-05-26	1.67	1.68	1.62	1.64	1.64	qfq	17,788,000	29,300,351	-2.96%
2026-05-25	1.68	1.69	1.67	1.69	1.69	qfq	9,618,200	16,144,695	0.60%
2026-05-22	1.66	1.69	1.66	1.68	1.68	qfq	8,776,000	14,708,946	0.60%
2026-05-21	1.68	1.71	1.66	1.67	1.67	qfq	13,174,600	22,203,224	-1.18%
2026-05-20	1.73	1.73	1.69	1.69	1.69	qfq	17,472,218	29,822,244	-2.87%
2026-05-19	1.68	1.76	1.68	1.74	1.74	qfq	24,754,920	43,145,386	3.57%
2026-05-18	1.68	1.69	1.66	1.68	1.68	qfq	11,784,429	19,736,839	-0.59%
2026-05-15	1.68	1.71	1.67	1.69	1.69	qfq	14,907,027	25,147,643	0.00%
2026-05-14	1.74	1.75	1.68	1.69	1.69	qfq	22,240,800	38,098,403	-3.43%
2026-05-13	1.73	1.76	1.72	1.75	1.75	qfq	17,112,000	29,858,762	0.57%
2026-05-12	1.74	1.75	1.73	1.74	1.74	qfq	14,326,000	24,908,997	-0.57%
2026-05-11	1.76	1.76	1.74	1.75	1.75	qfq	15,391,302	26,903,423	-0.57%
2026-05-08	1.75	1.77	1.74	1.76	1.76	qfq	15,038,400	26,412,378	0.00%
2026-05-07	1.77	1.78	1.75	1.76	1.76	qfq	17,895,000	31,519,921	-0.56%
2026-05-06	1.79	1.80	1.77	1.77	1.77	qfq	15,856,500	28,234,980	-1.12%
2026-04-30	1.78	1.79	1.77	1.79	1.79	qfq	16,496,759	29,366,273	0.00%
2026-04-29	1.78	1.81	1.77	1.79	1.79	qfq	18,919,300	33,917,721	0.56%
2026-04-28	1.78	1.79	1.77	1.78	1.78	qfq	13,837,200	24,639,110	-0.56%
2026-04-27	1.79	1.80	1.76	1.79	1.79	qfq	20,232,700	35,993,353	0.00%
2026-04-24	1.78	1.80	1.77	1.79	1.79	qfq	16,627,500	29,686,479	0.00%
2026-04-23	1.83	1.84	1.78	1.79	1.79	qfq	38,806,900	70,089,578	-4.28%
2026-04-22	1.82	1.89	1.81	1.87	1.87	qfq	32,031,400	59,309,633	3.31%
2026-04-21	1.84	1.84	1.80	1.81	1.81	qfq	19,993,240	36,272,162	-1.63%
2026-04-20	1.85	1.86	1.83	1.84	1.84	qfq	19,049,800	35,064,218	0.00%
2026-04-17	1.83	1.87	1.82	1.84	1.84	qfq	23,496,400	43,414,389	0.55%
2026-04-16	1.82	1.84	1.82	1.83	1.83	qfq	15,274,000	27,884,973	0.00%
2026-04-15	1.87	1.88	1.82	1.83	1.83	qfq	27,644,227	51,058,006	-2.66%
2026-04-14	1.88	1.89	1.84	1.88	1.88	qfq	25,494,700	47,516,318	0.00%
2026-04-13	1.81	1.91	1.81	1.88	1.88	qfq	37,162,400	69,085,497	2.73%
2026-04-10	1.80	1.84	1.79	1.83	1.83	qfq	24,202,800	44,037,297	1.67%
2026-04-09	1.84	1.84	1.79	1.80	1.80	qfq	28,343,500	51,313,633	-2.17%
2026-04-08	1.82	1.85	1.80	1.84	1.84	qfq	38,569,102	70,405,077	2.22%
2026-04-07	1.79	1.81	1.76	1.80	1.80	qfq	30,481,500	54,488,212	0.00%
2026-04-03	1.81	1.84	1.77	1.80	1.80	qfq	40,225,500	72,545,131	-0.55%
2026-04-02	1.87	1.88	1.80	1.81	1.81	qfq	48,591,869	89,025,310	-3.72%
2026-04-01	1.90	1.92	1.83	1.88	1.88	qfq	67,339,969	126,009,160	-1.05%
2026-03-31	1.95	1.99	1.90	1.90	1.90	qfq	89,638,469	173,357,602	-5.00%
2026-03-30	2.00	2.04	2.00	2.00	2.00	qfq	83,830,000	168,088,101	-4.76%
2026-03-27	2.13	2.13	2.01	2.10	2.10	qfq	172,395,654	363,393,549	3.45%
2026-03-26	2.03	2.03	2.03	2.03	2.03	qfq	7,889,100	16,014,873	5.18%
2026-03-25	1.81	1.93	1.79	1.93	1.93	qfq	64,877,377	121,555,483	4.89%
2026-03-24	1.79	1.91	1.77	1.84	1.84	qfq	64,433,639	119,577,480	1.10%
2026-03-23	1.80	1.82	1.80	1.82	1.82	qfq	61,905,247	112,484,569	5.20%
2026-03-20	1.74	1.76	1.72	1.73	1.73	qfq	14,096,500	24,480,838	-0.57%
2026-03-19	1.77	1.78	1.73	1.74	1.74	qfq	17,697,600	30,962,793	-2.25%
2026-03-18	1.80	1.81	1.77	1.78	1.78	qfq	17,479,200	31,260,741	-1.66%
2026-03-17	1.79	1.83	1.79	1.81	1.81	qfq	16,734,900	30,312,301	1.12%
2026-03-16	1.80	1.81	1.78	1.79	1.79	qfq	12,501,832	22,398,860	-1.10%
2026-03-13	1.80	1.81	1.79	1.81	1.81	qfq	12,421,032	22,356,998	0.00%
2026-03-12	1.81	1.83	1.80	1.81	1.81	qfq	12,431,500	22,549,612	-0.55%
2026-03-11	1.83	1.83	1.80	1.82	1.82	qfq	15,110,902	27,363,851	0.00%
2026-03-10	1.83	1.85	1.81	1.82	1.82	qfq	18,847,400	34,464,766	0.00%
2026-03-09	1.85	1.86	1.80	1.82	1.82	qfq	28,060,800	51,139,909	-3.19%
2026-03-06	1.88	1.91	1.85	1.88	1.88	qfq	24,054,800	45,184,765	-0.53%
2026-03-05	1.87	1.90	1.85	1.89	1.89	qfq	20,673,602	38,689,947	2.16%
2026-03-04	1.83	1.89	1.81	1.85	1.85	qfq	22,458,800	41,690,499	0.00%
2026-03-03	1.86	1.94	1.84	1.85	1.85	qfq	31,900,200	60,068,239	-1.07%
2026-03-02	1.85	1.89	1.81	1.87	1.87	qfq	27,850,781	51,236,419	-1.06%
2026-02-27	1.86	1.95	1.86	1.89	1.89	qfq	40,334,200	77,247,332	1.61%
2026-02-26	1.90	1.91	1.85	1.86	1.86	qfq	31,651,100	59,076,579	-1.06%
2026-02-25	1.79	1.88	1.78	1.88	1.88	qfq	33,788,502	62,814,033	5.03%
2026-02-24	1.80	1.81	1.77	1.79	1.79	qfq	15,898,500	28,477,628	0.00%
2026-02-13	1.76	1.80	1.76	1.79	1.79	qfq	14,797,298	26,329,681	1.13%
2026-02-12	1.80	1.81	1.76	1.77	1.77	qfq	19,181,600	34,154,435	-2.21%
2026-02-11	1.86	1.87	1.80	1.81	1.81	qfq	30,455,121	55,442,227	-1.63%
2026-02-10	1.84	1.89	1.83	1.84	1.84	qfq	31,941,302	59,448,037	0.00%
2026-02-09	1.83	1.85	1.81	1.84	1.84	qfq	23,620,902	43,211,000	0.55%
2026-02-06	1.85	1.88	1.81	1.83	1.83	qfq	41,211,340	75,977,987	-1.08%
2026-02-05	1.75	1.85	1.75	1.85	1.85	qfq	45,775,440	83,403,327	5.11%
2026-02-04	1.75	1.78	1.74	1.76	1.76	qfq	14,885,200	26,189,090	0.57%
2026-02-03	1.72	1.75	1.71	1.75	1.75	qfq	16,606,504	28,855,585	2.34%
2026-02-02	1.71	1.75	1.70	1.71	1.71	qfq	17,515,702	30,287,823	-0.58%
2026-01-30	1.73	1.77	1.72	1.72	1.72	qfq	20,700,802	35,963,836	-1.71%
2026-01-29	1.70	1.79	1.69	1.75	1.75	qfq	31,443,002	54,819,777	2.34%
2026-01-28	1.69	1.74	1.69	1.71	1.71	qfq	18,343,400	31,431,712	0.59%
2026-01-27	1.72	1.72	1.68	1.70	1.70	qfq	12,469,923	21,213,715	-1.73%
2026-01-26	1.71	1.75	1.69	1.73	1.73	qfq	19,303,025	33,112,221	1.17%
2026-01-23	1.69	1.72	1.68	1.71	1.71	qfq	13,727,500	23,380,151	1.18%
2026-01-22	1.67	1.71	1.66	1.69	1.69	qfq	10,201,300	17,159,788	1.20%
2026-01-21	1.67	1.68	1.65	1.67	1.67	qfq	8,499,400	14,139,883	0.00%
2026-01-20	1.66	1.68	1.65	1.67	1.67	qfq	12,588,823	21,017,759	0.60%
2026-01-19	1.66	1.67	1.64	1.66	1.66	qfq	11,150,202	18,492,542	0.00%
2026-01-16	1.68	1.68	1.66	1.66	1.66	qfq	8,547,902	14,258,257	-0.60%
2026-01-15	1.69	1.70	1.66	1.67	1.67	qfq	15,962,000	26,804,691	-1.76%
2026-01-14	1.70	1.73	1.69	1.70	1.70	qfq	24,286,795	41,373,303	-0.58%
2026-01-13	1.70	1.77	1.69	1.71	1.71	qfq	27,240,367	46,811,894	0.59%
2026-01-12	1.71	1.72	1.69	1.70	1.70	qfq	17,312,352	29,461,599	-0.58%
2026-01-09	1.70	1.71	1.69	1.71	1.71	qfq	10,679,000	18,157,655	0.59%
2026-01-08	1.70	1.71	1.69	1.70	1.70	qfq	10,614,162	18,034,977	0.00%
2026-01-07	1.71	1.72	1.69	1.70	1.70	qfq	11,693,448	19,908,206	-0.58%
2026-01-06	1.70	1.73	1.70	1.71	1.71	qfq	10,385,620	17,747,659	0.00%
2026-01-05	1.68	1.72	1.68	1.71	1.71	qfq	10,099,400	17,198,181	1.18%
2025-12-31	1.67	1.69	1.66	1.69	1.69	qfq	11,087,600	18,586,426	1.20%
2025-12-30	1.70	1.73	1.67	1.67	1.67	qfq	16,260,981	27,544,677	-1.76%
2025-12-29	1.75	1.75	1.69	1.70	1.70	qfq	19,780,000	33,857,907	-2.86%
2025-12-26	1.67	1.75	1.66	1.75	1.75	qfq	31,980,481	55,487,959	4.79%
2025-12-25	1.67	1.68	1.66	1.67	1.67	qfq	8,216,000	13,732,357	0.00%
2025-12-24	1.65	1.67	1.64	1.67	1.67	qfq	10,187,200	16,918,937	0.60%
2025-12-23	1.67	1.67	1.64	1.66	1.66	qfq	10,866,800	17,981,790	-1.19%
2025-12-22	1.66	1.69	1.65	1.68	1.68	qfq	12,290,600	20,521,515	1.20%
2025-12-19	1.64	1.67	1.63	1.66	1.66	qfq	9,799,500	16,204,692	1.22%
2025-12-18	1.64	1.67	1.63	1.64	1.64	qfq	12,498,391	20,626,174	0.00%
2025-12-17	1.63	1.65	1.62	1.64	1.64	qfq	10,890,200	17,806,322	0.00%
2025-12-16	1.70	1.70	1.63	1.64	1.64	qfq	15,164,900	25,076,239	-3.53%
2025-12-15	1.70	1.72	1.68	1.70	1.70	qfq	9,412,502	16,009,911	-0.58%
2025-12-12	1.72	1.73	1.69	1.71	1.71	qfq	13,320,400	22,753,047	-1.16%
2025-12-11	1.76	1.77	1.73	1.73	1.73	qfq	10,982,900	19,213,144	-2.26%
2025-12-10	1.76	1.77	1.74	1.77	1.77	qfq	12,061,973	21,198,012	0.57%
2025-12-09	1.79	1.79	1.76	1.76	1.76	qfq	10,296,400	18,229,935	-1.68%
2025-12-08	1.79	1.81	1.79	1.79	1.79	qfq	7,174,790	12,877,801	-0.56%
2025-12-05	1.78	1.80	1.76	1.80	1.80	qfq	10,076,232	17,917,659	1.12%
2025-12-04	1.80	1.80	1.78	1.78	1.78	qfq	6,958,200	12,437,409	-0.56%
2025-12-03	1.82	1.82	1.78	1.79	1.79	qfq	10,833,744	19,458,417	-1.10%
2025-12-02	1.81	1.82	1.79	1.81	1.81	qfq	10,189,400	18,406,367	-0.55%
2025-12-01	1.81	1.84	1.81	1.82	1.82	qfq	8,900,100	16,213,362	0.55%
2025-11-28	1.79	1.81	1.78	1.81	1.81	qfq	9,176,602	16,532,680	1.12%
2025-11-27	1.82	1.82	1.79	1.79	1.79	qfq	9,865,000	17,787,516	-1.65%
2025-11-26	1.81	1.84	1.80	1.82	1.82	qfq	8,779,944	15,982,673	0.55%
2025-11-25	1.80	1.83	1.80	1.81	1.81	qfq	9,423,944	17,107,226	0.56%
2025-11-24	1.79	1.81	1.78	1.80	1.80	qfq	8,023,400	14,428,988	0.56%
2025-11-21	1.81	1.83	1.78	1.79	1.79	qfq	18,190,790	32,749,288	-2.19%
2025-11-20	1.83	1.85	1.80	1.83	1.83	qfq	17,541,600	32,030,676	0.00%
2025-11-19	1.87	1.88	1.80	1.83	1.83	qfq	27,852,844	51,148,843	-2.66%
2025-11-18	1.90	1.93	1.86	1.88	1.88	qfq	31,865,400	60,318,494	-0.53%
2025-11-17	1.94	1.95	1.88	1.89	1.89	qfq	36,962,600	70,396,554	-3.08%
2025-11-14	1.91	1.96	1.91	1.95	1.95	qfq	38,407,900	74,415,731	1.56%
2025-11-13	1.90	1.93	1.88	1.92	1.92	qfq	22,245,002	42,339,094	1.05%
2025-11-12	1.89	1.94	1.89	1.90	1.90	qfq	28,354,400	54,170,302	0.53%
2025-11-11	1.89	1.91	1.88	1.89	1.89	qfq	13,489,500	25,509,209	0.00%
2025-11-10	1.87	1.91	1.86	1.89	1.89	qfq	17,327,100	32,673,530	1.07%
2025-11-07	1.87	1.89	1.86	1.87	1.87	qfq	10,612,589	19,868,895	0.00%
2025-11-06	1.89	1.89	1.85	1.87	1.87	qfq	16,292,200	30,411,449	-1.06%
2025-11-05	1.88	1.91	1.86	1.89	1.89	qfq	16,616,900	31,345,854	0.00%
2025-11-04	1.90	1.92	1.87	1.89	1.89	qfq	17,079,300	32,412,330	-1.05%
2025-11-03	1.89	1.93	1.87	1.91	1.91	qfq	19,296,600	36,699,586	0.53%
2025-10-31	1.90	1.91	1.86	1.90	1.90	qfq	25,935,102	48,886,846	-1.55%
2025-10-30	1.84	1.93	1.83	1.93	1.93	qfq	32,689,424	62,112,201	4.89%
2025-10-29	1.86	1.86	1.83	1.84	1.84	qfq	14,363,802	26,478,257	-1.60%
2025-10-28	1.85	1.89	1.83	1.87	1.87	qfq	19,101,102	35,500,044	0.54%
2025-10-27	1.88	1.88	1.84	1.86	1.86	qfq	18,914,202	35,169,966	-1.06%
2025-10-24	1.91	1.92	1.86	1.88	1.88	qfq	28,471,520	53,833,735	-2.59%
2025-10-23	1.90	2.01	1.87	1.93	1.93	qfq	47,095,018	91,233,319	0.52%
2025-10-22	1.83	1.92	1.83	1.92	1.92	qfq	44,923,885	85,905,824	4.92%
2025-10-21	1.81	1.84	1.80	1.83	1.83	qfq	10,014,092	18,236,647	1.10%
2025-10-20	1.78	1.83	1.78	1.81	1.81	qfq	9,207,800	16,636,633	1.12%
2025-10-17	1.78	1.80	1.77	1.79	1.79	qfq	7,911,400	14,128,732	0.56%
2025-10-16	1.79	1.79	1.77	1.78	1.78	qfq	6,227,692	11,078,231	0.00%
2025-10-15	1.79	1.80	1.77	1.78	1.78	qfq	7,838,300	13,985,618	-0.56%
2025-10-14	1.78	1.82	1.78	1.79	1.79	qfq	9,355,200	16,777,123	1.13%
2025-10-13	1.77	1.79	1.74	1.77	1.77	qfq	10,374,302	18,361,070	-1.67%
2025-10-10	1.78	1.82	1.77	1.80	1.80	qfq	7,583,702	13,639,228	1.12%
2025-10-09	1.81	1.81	1.77	1.78	1.78	qfq	8,388,900	15,027,711	-1.66%
2025-09-30	1.81	1.82	1.80	1.81	1.81	qfq	7,095,300	12,805,352	0.00%
2025-09-29	1.82	1.82	1.80	1.81	1.81	qfq	8,402,000	15,198,405	-1.09%
2025-09-26	1.83	1.83	1.81	1.83	1.83	qfq	7,854,102	14,266,106	0.00%
2025-09-25	1.83	1.84	1.82	1.83	1.83	qfq	9,124,700	16,703,634	-0.54%
2025-09-24	1.83	1.86	1.83	1.84	1.84	qfq	6,727,914	12,398,678	0.00%
2025-09-23	1.86	1.87	1.82	1.84	1.84	qfq	10,052,214	18,495,301	-1.08%
2025-09-22	1.86	1.88	1.85	1.86	1.86	qfq	6,014,160	11,210,251	-0.53%
2025-09-19	1.90	1.90	1.86	1.87	1.87	qfq	14,146,002	26,550,855	-1.58%
2025-09-18	1.91	1.95	1.89	1.90	1.90	qfq	17,387,160	33,357,387	-0.52%
2025-09-17	1.92	1.92	1.90	1.91	1.91	qfq	9,812,560	18,741,037	-0.52%
2025-09-16	1.90	1.92	1.89	1.92	1.92	qfq	10,173,079	19,396,386	1.05%
2025-09-15	1.92	1.93	1.90	1.90	1.90	qfq	11,754,300	22,442,094	-1.55%
2025-09-12	1.91	1.96	1.90	1.93	1.93	qfq	14,845,000	28,676,009	0.52%
2025-09-11	1.93	1.94	1.89	1.92	1.92	qfq	15,336,300	29,275,909	-1.03%
2025-09-10	1.93	1.95	1.92	1.94	1.94	qfq	18,744,800	36,275,280	-1.02%
2025-09-09	1.87	1.96	1.86	1.96	1.96	qfq	23,205,524	44,594,291	4.81%
2025-09-08	1.86	1.88	1.86	1.87	1.87	qfq	6,288,600	11,757,231	0.00%
2025-09-05	1.85	1.88	1.85	1.87	1.87	qfq	7,641,602	14,248,977	1.08%
2025-09-04	1.85	1.86	1.83	1.85	1.85	qfq	9,832,800	18,172,932	0.00%
2025-09-03	1.88	1.89	1.85	1.85	1.85	qfq	9,047,200	16,888,507	-1.60%
2025-09-02	1.90	1.90	1.87	1.88	1.88	qfq	11,419,150	21,454,277	-0.53%
2025-09-01	1.90	1.91	1.88	1.89	1.89	qfq	12,753,300	24,109,306	-1.05%
2025-08-29	1.90	1.91	1.89	1.91	1.91	qfq	9,210,700	17,489,889	0.53%
2025-08-28	1.92	1.93	1.88	1.90	1.90	qfq	17,361,614	33,077,169	-1.55%
2025-08-27	1.94	1.98	1.92	1.93	1.93	qfq	24,073,500	46,965,684	-1.03%
2025-08-26	1.93	1.95	1.92	1.95	1.95	qfq	16,623,800	32,229,441	1.04%
2025-08-25	1.91	1.94	1.90	1.93	1.93	qfq	15,238,400	29,280,657	0.52%
2025-08-22	1.92	1.92	1.89	1.92	1.92	qfq	14,146,100	26,933,453	0.00%
2025-08-21	1.92	1.95	1.91	1.92	1.92	qfq	15,619,523	30,112,534	0.00%
2025-08-20	1.89	1.92	1.87	1.92	1.92	qfq	20,970,400	39,689,815	0.00%
2025-08-19	1.91	1.93	1.90	1.92	1.92	qfq	12,443,505	23,806,757	0.52%
2025-08-18	1.91	1.92	1.89	1.91	1.91	qfq	16,655,872	31,767,464	0.00%
2025-08-15	1.89	1.92	1.88	1.91	1.91	qfq	11,041,514	21,015,731	0.53%
2025-08-14	1.93	1.94	1.89	1.90	1.90	qfq	16,665,100	31,879,676	-1.55%
2025-08-13	1.95	1.96	1.93	1.93	1.93	qfq	15,063,100	29,281,795	-1.03%
2025-08-12	1.96	1.97	1.94	1.95	1.95	qfq	10,004,400	19,541,458	-0.51%
2025-08-11	1.96	1.97	1.95	1.96	1.96	qfq	8,477,400	16,594,684	0.00%
2025-08-08	1.97	1.97	1.95	1.96	1.96	qfq	7,648,900	14,982,757	-0.51%
2025-08-07	1.99	1.99	1.96	1.97	1.97	qfq	8,219,600	16,200,280	-1.01%
2025-08-06	1.99	2.00	1.97	1.99	1.99	qfq	9,116,700	18,044,568	-0.50%
2025-08-05	1.99	2.01	1.98	2.00	2.00	qfq	12,509,400	24,945,791	0.50%
2025-08-04	1.94	1.99	1.94	1.99	1.99	qfq	12,163,716	23,923,299	2.05%
2025-08-01	1.94	1.95	1.94	1.95	1.95	qfq	7,301,402	14,195,166	0.52%
2025-07-31	1.95	1.95	1.93	1.94	1.94	qfq	9,273,323	17,973,609	-0.51%
2025-07-30	1.95	1.96	1.94	1.95	1.95	qfq	7,853,600	15,297,808	0.00%
2025-07-29	1.96	1.96	1.94	1.95	1.95	qfq	7,515,800	14,636,027	-0.51%
2025-07-28	1.96	1.97	1.95	1.96	1.96	qfq	11,082,614	21,742,419	-0.51%
2025-07-25	1.98	1.99	1.96	1.97	1.97	qfq	14,336,400	28,304,791	-0.51%
2025-07-24	1.96	1.98	1.95	1.98	1.98	qfq	9,854,100	19,393,288	1.02%
2025-07-23	1.95	1.97	1.94	1.96	1.96	qfq	9,287,500	18,183,847	0.51%
2025-07-22	1.97	1.97	1.94	1.95	1.95	qfq	13,133,714	25,658,760	-1.02%
2025-07-21	1.96	1.98	1.94	1.97	1.97	qfq	13,052,712	25,561,357	0.00%
2025-07-18	1.98	1.98	1.96	1.97	1.97	qfq	9,772,400	19,264,479	-0.51%
2025-07-17	1.99	1.99	1.97	1.98	1.98	qfq	12,694,500	25,136,946	0.00%
2025-07-16	1.98	2.00	1.97	1.98	1.98	qfq	14,608,910	29,001,828	0.00%
2025-07-15	2.00	2.00	1.98	1.98	1.98	qfq	9,663,200	19,207,216	-1.00%
2025-07-14	2.00	2.00	1.98	2.00	2.00	qfq	10,504,800	20,893,774	0.00%
2025-07-11	2.00	2.01	1.98	2.00	2.00	qfq	11,778,100	23,461,972	0.00%
2025-07-10	1.99	2.01	1.99	2.00	2.00	qfq	6,507,900	12,992,603	0.50%
2025-07-09	2.00	2.01	1.99	1.99	1.99	qfq	8,673,800	17,332,326	-0.50%
2025-07-08	1.99	2.01	1.99	2.00	2.00	qfq	11,152,400	22,272,751	0.50%
2025-07-07	2.02	2.02	1.99	1.99	1.99	qfq	9,130,300	18,258,888	-1.49%
2025-07-04	2.02	2.06	2.01	2.02	2.02	qfq	13,057,400	26,475,361	-0.49%
2025-07-03	2.02	2.05	2.02	2.03	2.03	qfq	8,413,100	17,060,955	1.00%
2025-07-02	2.04	2.04	2.00	2.01	2.01	qfq	10,758,800	21,686,786	-1.47%
2025-07-01	2.06	2.06	2.02	2.04	2.04	qfq	12,550,100	25,559,970	-0.97%
2025-06-30	2.04	2.08	2.03	2.06	2.06	qfq	13,090,300	26,876,117	2.49%
2025-06-27	2.00	2.02	1.99	2.01	2.01	qfq	12,140,900	24,343,787	0.50%
2025-06-26	2.00	2.00	1.98	2.00	2.00	qfq	11,091,800	22,092,621	0.00%
2025-06-25	1.99	2.02	1.99	2.00	2.00	qfq	13,087,800	26,141,232	0.50%
2025-06-24	2.00	2.02	1.99	1.99	1.99	qfq	15,014,000	30,000,455	-0.50%
2025-06-23	1.97	2.00	1.95	2.00	2.00	qfq	9,761,200	19,350,546	0.00%
2025-06-20	2.07	2.07	1.98	2.00	2.00	qfq	17,634,205	35,436,702	-3.85%
2025-06-19	2.11	2.13	2.05	2.08	2.08	qfq	8,210,200	17,195,478	-1.89%
2025-06-18	2.14	2.14	2.10	2.12	2.12	qfq	5,529,300	11,706,507	-0.93%
2025-06-17	2.14	2.16	2.13	2.14	2.14	qfq	5,481,800	11,747,394	-0.47%
2025-06-16	2.14	2.16	2.12	2.15	2.15	qfq	6,111,500	13,104,686	0.47%
2025-06-13	2.18	2.19	2.13	2.14	2.14	qfq	10,159,924	21,894,656	-2.28%
2025-06-12	2.19	2.23	2.17	2.19	2.19	qfq	8,870,400	19,474,868	0.00%
2025-06-11	2.16	2.20	2.15	2.19	2.19	qfq	7,472,400	16,275,212	1.39%
2025-06-10	2.20	2.24	2.13	2.16	2.16	qfq	16,735,200	36,474,946	-2.26%
2025-06-09	2.17	2.22	2.17	2.21	2.21	qfq	10,838,400	23,819,607	1.84%
2025-06-06	2.15	2.19	2.13	2.17	2.17	qfq	14,539,200	31,402,406	-0.91%
2025-06-05	2.12	2.23	2.12	2.19	2.19	qfq	25,161,500	55,422,045	3.30%
2025-06-04	2.11	2.15	2.10	2.12	2.12	qfq	5,740,200	12,220,703	0.00%
2025-06-03	2.10	2.15	2.08	2.12	2.12	qfq	7,453,178	15,830,946	0.47%
2025-05-30	2.09	2.16	2.08	2.11	2.11	qfq	7,308,698	15,484,304	0.48%
2025-05-29	2.08	2.10	2.05	2.10	2.10	qfq	9,064,900	18,860,384	0.48%
2025-05-28	2.10	2.11	2.06	2.09	2.09	qfq	9,411,400	19,607,450	-0.48%
2025-05-27	2.12	2.15	2.09	2.10	2.10	qfq	11,148,098	23,532,947	-0.94%
2025-05-26	2.16	2.21	2.09	2.12	2.12	qfq	19,438,977	41,204,857	-3.20%
2025-05-23	2.27	2.35	2.18	2.19	2.19	qfq	30,964,720	70,615,894	-2.23%
2025-05-22	2.14	2.24	2.14	2.24	2.24	qfq	6,561,215	14,575,961	5.16%
2025-05-21	2.14	2.14	2.10	2.13	2.13	qfq	7,011,500	14,845,564	-0.47%
2025-05-20	2.10	2.14	2.10	2.14	2.14	qfq	7,280,100	15,487,207	1.90%
2025-05-19	2.10	2.13	2.09	2.10	2.10	qfq	7,705,877	16,270,669	0.48%
2025-05-16	2.08	2.11	2.08	2.09	2.09	qfq	4,852,600	10,144,723	0.00%
2025-05-15	2.09	2.15	2.09	2.09	2.09	qfq	8,404,700	17,796,584	-0.48%
2025-05-14	2.09	2.12	2.05	2.10	2.10	qfq	9,329,500	19,484,126	0.48%
2025-05-13	2.06	2.15	2.04	2.09	2.09	qfq	12,448,277	26,116,474	1.95%
2025-05-12	2.05	2.06	2.03	2.05	2.05	qfq	6,527,900	13,347,188	-0.49%
2025-05-09	2.02	2.11	2.01	2.06	2.06	qfq	10,256,600	21,212,017	1.48%
2025-05-08	2.02	2.04	2.01	2.03	2.03	qfq	5,733,200	11,616,099	0.00%
2025-05-07	2.04	2.04	2.01	2.03	2.03	qfq	4,911,600	9,932,097	0.50%
2025-05-06	2.02	2.04	2.00	2.02	2.02	qfq	5,398,300	10,904,067	0.00%
2025-04-30	2.03	2.05	2.01	2.02	2.02	qfq	4,799,700	9,716,681	-0.49%
2025-04-29	2.03	2.06	2.00	2.03	2.03	qfq	5,089,500	10,370,787	0.50%
2025-04-28	2.00	2.03	1.99	2.02	2.02	qfq	5,802,000	11,652,428	-0.49%
2025-04-25	2.03	2.05	2.00	2.03	2.03	qfq	5,014,700	10,183,220	-0.49%
2025-04-24	2.07	2.08	1.97	2.04	2.04	qfq	9,446,700	19,121,906	-1.45%
2025-04-23	2.10	2.14	2.06	2.07	2.07	qfq	12,902,902	27,157,131	1.47%
2025-04-22	2.06	2.11	2.02	2.04	2.04	qfq	10,594,900	21,746,959	0.49%
2025-04-21	1.98	2.03	1.96	2.03	2.03	qfq	5,274,600	10,672,559	5.18%
2025-04-18	1.90	1.95	1.89	1.93	1.93	qfq	4,481,900	8,631,684	1.58%
2025-04-17	1.95	1.99	1.89	1.90	1.90	qfq	8,173,102	15,897,249	-3.06%
2025-04-16	1.97	2.00	1.94	1.96	1.96	qfq	6,125,104	12,054,869	0.00%
2025-04-15	1.98	2.01	1.94	1.96	1.96	qfq	6,089,005	12,023,882	-1.01%
2025-04-14	1.93	1.99	1.93	1.98	1.98	qfq	6,931,969	13,651,421	2.06%
2025-04-11	1.89	1.96	1.88	1.94	1.94	qfq	8,045,164	15,541,565	2.11%
2025-04-10	1.87	1.95	1.87	1.90	1.90	qfq	7,582,315	14,509,840	2.15%
2025-04-09	1.80	1.87	1.76	1.86	1.86	qfq	13,035,553	23,517,570	0.54%
2025-04-08	1.85	1.91	1.85	1.85	1.85	qfq	12,921,138	24,025,828	-5.13%
2025-04-07	1.96	1.98	1.95	1.95	1.95	qfq	4,591,000	8,976,219	-4.88%
2025-04-03	2.02	2.08	2.01	2.05	2.05	qfq	8,172,200	16,656,846	-1.44%
2025-04-02	2.03	2.11	2.03	2.08	2.08	qfq	14,398,600	30,007,782	3.48%
2025-04-01	2.01	2.08	2.01	2.01	2.01	qfq	21,799,446	44,241,145	-5.19%
2025-03-31	2.14	2.20	2.12	2.12	2.12	qfq	7,255,700	15,498,971	-4.93%
2025-03-28	2.32	2.33	2.18	2.23	2.23	qfq	13,667,846	30,481,244	-2.62%
2025-03-27	2.40	2.40	2.29	2.29	2.29	qfq	15,523,422	35,925,351	-4.98%
2025-03-26	2.48	2.48	2.41	2.41	2.41	qfq	8,433,200	20,535,417	-2.82%
2025-03-25	2.50	2.52	2.45	2.48	2.48	qfq	5,190,900	12,873,818	0.00%
2025-03-24	2.46	2.55	2.45	2.48	2.48	qfq	8,505,058	21,206,659	0.40%
2025-03-21	2.47	2.47	2.43	2.47	2.47	qfq	5,872,578	14,373,094	0.00%
2025-03-20	2.46	2.50	2.46	2.47	2.47	qfq	5,316,358	13,139,996	0.00%
2025-03-19	2.45	2.51	2.41	2.47	2.47	qfq	10,183,615	25,127,903	0.00%
2025-03-18	2.51	2.53	2.46	2.47	2.47	qfq	13,858,600	34,481,615	-2.37%
2025-03-17	2.43	2.57	2.43	2.53	2.53	qfq	19,578,272	49,474,795	3.27%
2025-03-14	2.41	2.50	2.37	2.45	2.45	qfq	11,617,000	28,198,048	1.66%
2025-03-13	2.48	2.54	2.37	2.41	2.41	qfq	18,599,000	45,687,731	-0.41%
2025-03-12	2.30	2.42	2.29	2.42	2.42	qfq	7,028,300	16,678,208	5.22%
2025-03-11	2.29	2.32	2.28	2.30	2.30	qfq	7,922,000	18,199,737	-0.43%
2025-03-10	2.30	2.33	2.26	2.31	2.31	qfq	7,700,200	17,747,727	0.43%
2025-03-07	2.30	2.35	2.25	2.30	2.30	qfq	12,292,200	28,356,066	1.32%
2025-03-06	2.36	2.39	2.24	2.27	2.27	qfq	23,193,932	53,285,381	-3.40%
2025-03-05	2.46	2.48	2.33	2.35	2.35	qfq	39,023,730	94,901,028	-0.42%
2025-03-04	2.20	2.36	2.20	2.36	2.36	qfq	14,542,546	33,516,481	4.89%
2025-03-03	2.25	2.29	2.19	2.25	2.25	qfq	25,180,408	57,180,898	3.21%
2025-02-28	2.11	2.18	2.11	2.18	2.18	qfq	7,981,800	17,317,664	4.81%
2025-02-27	2.10	2.10	2.07	2.08	2.08	qfq	4,253,300	8,856,559	-0.48%
2025-02-26	2.06	2.12	2.06	2.09	2.09	qfq	5,259,800	11,015,260	0.97%
2025-02-25	2.15	2.15	2.05	2.07	2.07	qfq	14,226,669	29,764,015	-4.17%
2025-02-24	2.17	2.21	2.15	2.16	2.16	qfq	6,874,100	14,948,661	-0.46%
2025-02-21	2.16	2.18	2.14	2.17	2.17	qfq	6,773,000	14,620,754	0.46%
2025-02-20	2.15	2.17	2.11	2.16	2.16	qfq	5,701,100	12,256,352	0.47%
2025-02-19	2.09	2.21	2.09	2.15	2.15	qfq	10,850,700	23,387,381	1.42%
2025-02-18	2.17	2.22	2.09	2.12	2.12	qfq	15,053,300	32,581,071	0.00%
2025-02-17	2.01	2.12	2.00	2.12	2.12	qfq	9,119,500	19,041,830	4.95%
2025-02-14	2.01	2.02	1.98	2.02	2.02	qfq	5,121,281	10,245,925	0.50%
2025-02-13	2.01	2.02	1.99	2.01	2.01	qfq	4,291,040	8,580,766	0.00%
2025-02-12	2.00	2.02	2.00	2.01	2.01	qfq	2,408,300	4,846,753	-0.50%
2025-02-11	2.04	2.05	1.99	2.02	2.02	qfq	5,934,700	11,923,866	-0.98%
2025-02-10	2.03	2.05	2.02	2.04	2.04	qfq	3,400,013	6,928,420	0.00%
2025-02-07	2.03	2.05	2.01	2.04	2.04	qfq	4,182,840	8,492,048	0.49%
2025-02-06	2.02	2.03	2.00	2.03	2.03	qfq	3,057,140	6,169,939	0.50%
2025-02-05	2.00	2.05	1.99	2.02	2.02	qfq	4,073,100	8,243,376	1.00%
2025-01-27	1.99	2.00	1.97	2.00	2.00	qfq	3,141,300	6,240,378	1.01%
2025-01-24	1.96	1.98	1.94	1.98	1.98	qfq	2,902,600	5,715,080	1.02%
2025-01-23	1.98	2.01	1.95	1.96	1.96	qfq	4,636,600	9,204,725	-0.51%
2025-01-22	1.98	1.99	1.96	1.97	1.97	qfq	3,001,800	5,918,768	-1.01%
2025-01-21	2.00	2.00	1.97	1.99	1.99	qfq	2,920,600	5,794,730	0.00%
2025-01-20	1.97	2.01	1.97	1.99	1.99	qfq	5,083,900	10,086,682	-0.50%
2025-01-17	2.00	2.01	1.98	2.00	2.00	qfq	3,720,800	7,431,308	0.00%
2025-01-16	1.99	2.03	1.97	2.00	2.00	qfq	5,791,400	11,607,223	0.00%
2025-01-15	1.96	2.00	1.96	2.00	2.00	qfq	4,097,900	8,128,762	2.04%
2025-01-14	1.91	1.99	1.90	1.96	1.96	qfq	4,775,200	9,320,922	3.16%
2025-01-13	1.88	1.92	1.88	1.90	1.90	qfq	2,577,400	4,902,975	-1.04%
2025-01-10	1.95	1.96	1.92	1.92	1.92	qfq	2,788,300	5,405,262	-1.54%
2025-01-09	1.96	1.97	1.93	1.95	1.95	qfq	2,490,100	4,865,340	-0.51%
2025-01-08	1.96	1.98	1.88	1.96	1.96	qfq	4,840,000	9,396,245	0.00%
2025-01-07	1.95	1.97	1.92	1.96	1.96	qfq	3,532,600	6,877,805	0.51%
2025-01-06	1.96	1.99	1.88	1.95	1.95	qfq	6,415,500	12,452,015	-1.52%
2025-01-03	1.99	2.02	1.96	1.98	1.98	qfq	5,402,002	10,731,460	-0.50%
2025-01-02	2.00	2.04	1.97	1.99	1.99	qfq	6,389,600	12,839,631	-0.50%
2024-12-31	1.99	2.02	1.97	2.00	2.00	qfq	5,472,602	10,919,431	2.04%
2024-12-30	1.98	2.01	1.96	1.96	1.96	qfq	6,095,400	12,063,995	-2.00%
2024-12-27	1.99	2.03	1.98	2.00	2.00	qfq	6,074,330	12,172,136	2.04%
2024-12-26	1.96	1.98	1.94	1.96	1.96	qfq	3,483,500	6,840,004	-0.51%
2024-12-25	1.97	2.00	1.93	1.97	1.97	qfq	5,926,430	11,603,686	-0.51%
2024-12-24	1.91	2.01	1.91	1.98	1.98	qfq	6,240,200	12,273,945	0.51%
2024-12-23	2.05	2.06	1.97	1.97	1.97	qfq	11,357,800	22,595,924	-4.83%
2024-12-20	2.10	2.11	2.06	2.07	2.07	qfq	6,776,700	14,090,913	-0.48%
2024-12-19	2.06	2.10	2.04	2.08	2.08	qfq	6,639,200	13,722,198	0.00%
2024-12-18	2.06	2.13	2.05	2.08	2.08	qfq	6,546,600	13,701,225	0.48%
2024-12-17	2.14	2.16	2.06	2.07	2.07	qfq	9,274,400	19,480,539	-2.36%
2024-12-16	2.14	2.16	2.10	2.12	2.12	qfq	9,149,700	19,422,792	-1.40%
2024-12-13	2.18	2.25	2.15	2.15	2.15	qfq	14,193,300	31,083,423	-1.38%
2024-12-12	2.17	2.19	2.13	2.18	2.18	qfq	8,524,462	18,421,859	1.40%
2024-12-11	2.11	2.20	2.11	2.15	2.15	qfq	11,047,000	23,796,651	1.90%
2024-12-10	2.12	2.14	2.08	2.11	2.11	qfq	9,456,500	19,979,571	0.48%
2024-12-09	2.15	2.18	2.08	2.10	2.10	qfq	14,540,600	30,796,465	-0.47%
2024-12-06	2.00	2.11	2.00	2.11	2.11	qfq	12,122,392	25,051,653	4.98%
2024-12-05	1.97	2.03	1.97	2.01	2.01	qfq	6,634,348	13,319,438	1.01%
2024-12-04	2.03	2.04	1.98	1.99	1.99	qfq	9,525,100	19,179,705	-2.93%
2024-12-03	2.09	2.09	2.01	2.05	2.05	qfq	12,740,400	26,031,926	-1.91%
2024-12-02	2.07	2.13	2.04	2.09	2.09	qfq	11,000,973	22,933,649	0.97%
2024-11-29	2.07	2.09	2.03	2.07	2.07	qfq	10,280,887	21,153,158	0.00%
2024-11-28	2.10	2.14	2.06	2.07	2.07	qfq	13,108,864	27,387,003	-2.36%
2024-11-27	2.05	2.16	2.02	2.12	2.12	qfq	20,173,620	42,271,640	2.91%
2024-11-26	1.97	2.06	1.93	2.06	2.06	qfq	13,367,620	26,563,985	5.10%
2024-11-25	1.98	2.01	1.90	1.96	1.96	qfq	15,484,300	30,531,920	-1.01%
2024-11-22	2.03	2.11	1.96	1.98	1.98	qfq	21,449,505	43,480,806	-2.94%
2024-11-21	2.02	2.05	1.94	2.04	2.04	qfq	28,498,809	57,342,761	4.62%
2024-11-20	1.86	1.95	1.84	1.95	1.95	qfq	10,672,109	20,652,474	4.84%
2024-11-19	1.85	1.90	1.81	1.86	1.86	qfq	18,007,632	33,433,507	-1.06%
2024-11-18	1.93	2.03	1.88	1.88	1.88	qfq	23,357,400	45,389,023	-5.05%
2024-11-15	2.02	2.05	1.98	1.98	1.98	qfq	29,732,128	59,540,200	-4.81%
2024-11-14	2.26	2.26	2.04	2.08	2.08	qfq	72,630,347	152,549,495	-3.26%
2024-11-13	2.15	2.15	2.15	2.15	2.15	qfq	2,368,016	5,091,234	4.88%
2024-11-12	2.05	2.05	2.05	2.05	2.05	qfq	2,617,800	5,366,490	5.13%
2024-11-11	1.95	1.95	1.95	1.95	1.95	qfq	3,278,502	6,393,079	4.84%
2024-11-08	1.85	1.86	1.84	1.86	1.86	qfq	17,010,074	31,593,731	5.08%
2024-11-07	1.68	1.77	1.67	1.77	1.77	qfq	13,521,357	23,545,930	4.73%
2024-11-06	1.65	1.72	1.63	1.69	1.69	qfq	19,393,389	32,475,034	1.81%
2024-11-05	1.61	1.67	1.61	1.66	1.66	qfq	16,086,603	26,492,033	2.47%
2024-11-04	1.59	1.62	1.58	1.62	1.62	qfq	11,995,833	19,255,614	2.53%
2024-11-01	1.60	1.61	1.53	1.58	1.58	qfq	16,819,404	26,283,201	-1.86%
2024-10-31	1.61	1.65	1.60	1.61	1.61	qfq	19,187,604	30,961,432	-1.23%
2024-10-30	1.55	1.63	1.54	1.63	1.63	qfq	17,125,418	27,490,698	4.49%
2024-10-29	1.67	1.67	1.56	1.56	1.56	qfq	24,456,226	39,072,780	-4.88%
2024-10-28	1.56	1.64	1.56	1.64	1.64	qfq	27,724,385	45,199,930	5.13%
2024-10-25	1.50	1.57	1.50	1.56	1.56	qfq	16,610,264	25,735,241	3.31%
2024-10-24	1.48	1.51	1.47	1.51	1.51	qfq	10,432,462	15,608,928	2.03%
2024-10-23	1.46	1.51	1.46	1.48	1.48	qfq	13,180,000	19,609,983	0.68%
2024-10-22	1.44	1.47	1.44	1.47	1.47	qfq	13,529,600	19,722,457	2.08%
2024-10-21	1.45	1.47	1.43	1.44	1.44	qfq	11,835,332	17,146,830	0.00%
2024-10-18	1.45	1.47	1.43	1.44	1.44	qfq	16,394,250	23,669,516	0.00%
2024-10-17	1.42	1.49	1.41	1.44	1.44	qfq	18,721,500	27,213,208	1.41%
2024-10-16	1.38	1.42	1.37	1.42	1.42	qfq	9,825,904	13,801,961	2.16%
2024-10-15	1.40	1.41	1.38	1.39	1.39	qfq	9,097,804	12,666,398	-1.42%
2024-10-14	1.39	1.42	1.38	1.41	1.41	qfq	14,640,700	20,498,320	0.71%
2024-10-11	1.39	1.43	1.38	1.40	1.40	qfq	17,316,600	24,411,870	0.00%
2024-10-10	1.41	1.42	1.36	1.40	1.40	qfq	19,736,521	27,582,362	-0.71%
2024-10-09	1.47	1.48	1.41	1.41	1.41	qfq	26,065,000	37,277,482	-4.73%
2024-10-08	1.59	1.59	1.46	1.48	1.48	qfq	49,178,534	74,522,953	-1.99%
2024-09-30	1.45	1.51	1.42	1.51	1.51	qfq	44,824,141	65,915,741	4.86%
2024-09-27	1.41	1.44	1.40	1.44	1.44	qfq	17,510,267	24,766,716	1.41%
2024-09-26	1.45	1.45	1.38	1.42	1.42	qfq	19,790,326	27,862,665	0.71%
2024-09-25	1.41	1.41	1.41	1.41	1.41	qfq	4,442,754	6,264,283	5.22%
2024-09-24	1.31	1.35	1.31	1.34	1.34	qfq	6,043,785	8,061,587	2.29%
2024-09-23	1.31	1.33	1.31	1.31	1.31	qfq	2,758,713	3,626,077	-0.76%
2024-09-20	1.32	1.34	1.32	1.32	1.32	qfq	3,340,200	4,434,246	-0.75%
2024-09-19	1.32	1.34	1.31	1.33	1.33	qfq	3,870,113	5,136,638	1.53%
2024-09-18	1.32	1.32	1.29	1.31	1.31	qfq	2,441,900	3,186,550	-0.76%
2024-09-13	1.32	1.33	1.30	1.32	1.32	qfq	2,281,754	2,999,856	0.00%
2024-09-12	1.31	1.34	1.30	1.32	1.32	qfq	3,184,154	4,202,625	0.00%
2024-09-11	1.34	1.34	1.28	1.32	1.32	qfq	8,192,567	10,749,615	-1.49%
2024-09-10	1.33	1.39	1.32	1.34	1.34	qfq	7,260,150	9,816,401	0.75%
2024-09-09	1.35	1.36	1.32	1.33	1.33	qfq	5,017,400	6,730,117	-2.92%
2024-09-06	1.40	1.43	1.35	1.37	1.37	qfq	5,714,200	7,905,784	-2.14%
2024-09-05	1.37	1.42	1.35	1.40	1.40	qfq	6,201,130	8,543,119	0.72%
2024-09-04	1.43	1.45	1.39	1.39	1.39	qfq	8,711,482	12,329,868	-2.11%
2024-09-03	1.35	1.42	1.33	1.42	1.42	qfq	9,173,830	12,813,999	5.19%
2024-09-02	1.37	1.38	1.35	1.35	1.35	qfq	3,484,161	4,741,158	-1.46%
2024-08-30	1.35	1.37	1.34	1.37	1.37	qfq	4,372,061	5,920,655	1.48%
2024-08-29	1.35	1.36	1.33	1.35	1.35	qfq	2,613,100	3,516,287	0.00%
2024-08-28	1.36	1.37	1.34	1.35	1.35	qfq	3,479,461	4,716,730	-1.46%
2024-08-27	1.34	1.39	1.33	1.37	1.37	qfq	4,879,800	6,639,017	3.01%
2024-08-26	1.33	1.35	1.31	1.33	1.33	qfq	2,268,161	3,023,917	-0.75%
2024-08-23	1.31	1.36	1.30	1.34	1.34	qfq	3,188,100	4,265,901	3.08%
2024-08-22	1.33	1.34	1.30	1.30	1.30	qfq	2,913,700	3,868,562	-2.99%
2024-08-21	1.34	1.37	1.33	1.34	1.34	qfq	2,533,000	3,415,762	0.00%
2024-08-20	1.40	1.40	1.34	1.34	1.34	qfq	3,629,703	4,926,339	-4.29%
2024-08-19	1.41	1.41	1.38	1.40	1.40	qfq	2,940,078	4,088,156	0.00%
2024-08-16	1.41	1.42	1.39	1.40	1.40	qfq	3,262,600	4,578,584	-1.41%
2024-08-15	1.43	1.44	1.39	1.42	1.42	qfq	6,731,961	9,490,121	-2.07%
2024-08-14	1.47	1.47	1.43	1.45	1.45	qfq	7,177,361	10,411,923	-1.36%
2024-08-13	1.47	1.47	1.47	1.47	1.47	qfq	4,747,000	6,978,090	5.00%
2024-08-12	1.40	1.42	1.39	1.40	1.40	qfq	2,500,478	3,506,597	0.00%
2024-08-09	1.41	1.43	1.39	1.40	1.40	qfq	1,804,600	2,540,604	0.00%
2024-08-08	1.41	1.42	1.39	1.40	1.40	qfq	2,403,000	3,380,824	-0.71%
2024-08-07	1.44	1.45	1.41	1.41	1.41	qfq	3,103,342	4,389,386	-0.70%
2024-08-06	1.39	1.46	1.39	1.42	1.42	qfq	3,395,161	4,854,464	2.16%
2024-08-05	1.42	1.44	1.38	1.39	1.39	qfq	4,190,978	5,905,265	-3.47%
2024-08-02	1.44	1.50	1.41	1.44	1.44	qfq	5,165,378	7,539,151	0.00%
2024-08-01	1.45	1.45	1.40	1.44	1.44	qfq	5,914,778	8,424,199	-0.69%
2024-07-31	1.40	1.45	1.39	1.45	1.45	qfq	6,644,700	9,594,610	5.07%
2024-07-30	1.32	1.38	1.29	1.38	1.38	qfq	5,120,400	6,821,159	5.34%
2024-07-29	1.32	1.32	1.30	1.31	1.31	qfq	2,780,100	3,627,747	-0.76%
2024-07-26	1.31	1.32	1.28	1.32	1.32	qfq	2,293,700	3,009,274	0.76%
2024-07-25	1.33	1.34	1.28	1.31	1.31	qfq	4,931,500	6,421,497	-2.96%
2024-07-24	1.41	1.43	1.35	1.35	1.35	qfq	4,484,700	6,168,508	-4.93%
2024-07-23	1.44	1.45	1.42	1.42	1.42	qfq	3,686,578	5,286,021	-1.39%
2024-07-22	1.45	1.46	1.44	1.44	1.44	qfq	2,307,300	3,357,560	0.00%
2024-07-19	1.44	1.46	1.44	1.44	1.44	qfq	2,016,602	2,914,893	0.00%
2024-07-18	1.43	1.46	1.43	1.44	1.44	qfq	3,479,978	5,042,070	0.00%
2024-07-17	1.45	1.46	1.42	1.44	1.44	qfq	2,441,100	3,515,266	-0.69%
2024-07-16	1.45	1.45	1.43	1.45	1.45	qfq	2,506,900	3,615,107	-0.68%
2024-07-15	1.48	1.48	1.44	1.46	1.46	qfq	1,450,200	2,116,343	-0.68%
2024-07-12	1.48	1.50	1.46	1.47	1.47	qfq	1,350,500	1,989,925	-0.68%
2024-07-11	1.47	1.51	1.46	1.48	1.48	qfq	2,191,900	3,245,788	1.37%
2024-07-10	1.47	1.48	1.44	1.46	1.46	qfq	2,127,700	3,113,758	-1.35%
2024-07-09	1.50	1.52	1.43	1.48	1.48	qfq	4,248,500	6,203,498	-0.67%
2024-07-08	1.46	1.53	1.45	1.49	1.49	qfq	5,094,000	7,710,809	1.36%
2024-07-05	1.43	1.50	1.40	1.47	1.47	qfq	3,698,272	5,403,342	2.80%
2024-07-04	1.48	1.49	1.42	1.43	1.43	qfq	2,482,500	3,563,972	-3.38%
2024-07-03	1.49	1.50	1.46	1.48	1.48	qfq	2,597,400	3,841,500	-0.67%
2024-07-02	1.39	1.51	1.39	1.49	1.49	qfq	4,816,400	7,053,525	3.47%
2024-07-01	1.46	1.49	1.43	1.44	1.44	qfq	7,951,800	11,452,051	-4.64%
2024-06-28	1.51	1.54	1.50	1.51	1.51	qfq	4,233,400	6,410,486	-1.95%
2024-06-27	1.63	1.63	1.52	1.54	1.54	qfq	7,763,506	12,036,147	-3.75%
2024-06-26	1.68	1.68	1.60	1.60	1.60	qfq	7,602,600	12,464,416	0.00%
2024-06-24	1.66	1.66	1.60	1.60	1.60	qfq	3,422,300	5,533,026	-4.19%
2024-06-21	1.68	1.70	1.62	1.67	1.67	qfq	2,114,103	3,508,959	0.00%
2024-06-20	1.69	1.73	1.66	1.67	1.67	qfq	4,598,600	7,780,044	1.21%
2024-06-19	1.67	1.68	1.65	1.65	1.65	qfq	3,338,800	5,530,916	-1.79%
2024-06-18	1.65	1.68	1.64	1.68	1.68	qfq	3,559,300	5,915,539	0.00%
2024-06-17	1.63	1.71	1.63	1.68	1.68	qfq	5,539,000	9,323,557	3.07%
2024-06-14	1.61	1.64	1.61	1.63	1.63	qfq	3,034,300	4,939,065	1.88%
2024-06-13	1.62	1.62	1.59	1.60	1.60	qfq	3,238,570	5,190,607	-3.03%
2024-06-12	1.59	1.68	1.59	1.65	1.65	qfq	3,359,162	5,499,600	3.13%
2024-06-11	1.55	1.61	1.55	1.60	1.60	qfq	3,372,330	5,351,689	-1.84%
2024-06-07	1.63	1.63	1.61	1.63	1.63	qfq	4,917,400	8,002,966	5.16%
2024-06-06	1.62	1.62	1.53	1.55	1.55	qfq	3,905,500	6,109,623	-3.73%
2024-06-05	1.63	1.65	1.60	1.61	1.61	qfq	4,871,706	7,867,372	-4.17%
2024-06-04	1.70	1.70	1.66	1.68	1.68	qfq	3,087,903	5,175,521	-0.59%
2024-06-03	1.72	1.73	1.65	1.69	1.69	qfq	6,579,020	11,088,016	-0.59%
2024-05-31	1.64	1.70	1.63	1.70	1.70	qfq	6,512,190	11,021,765	4.94%
2024-05-30	1.54	1.62	1.52	1.62	1.62	qfq	5,860,846	9,427,052	5.19%
2024-05-29	1.56	1.58	1.51	1.54	1.54	qfq	4,019,146	6,191,606	-1.91%
2024-05-28	1.62	1.62	1.54	1.57	1.57	qfq	7,314,600	11,356,884	-3.09%
2024-05-27	1.71	1.71	1.62	1.62	1.62	qfq	5,636,332	9,348,158	-4.71%
2024-05-24	1.68	1.74	1.68	1.70	1.70	qfq	5,429,732	9,213,920	-0.58%
2024-05-23	1.70	1.73	1.69	1.71	1.71	qfq	4,026,400	6,915,360	0.00%
2024-05-22	1.71	1.74	1.70	1.71	1.71	qfq	3,455,000	5,923,808	-0.58%
2024-05-21	1.66	1.72	1.65	1.72	1.72	qfq	5,534,400	9,393,650	2.38%
2024-05-20	1.73	1.76	1.68	1.68	1.68	qfq	6,118,500	10,497,144	-2.33%
2024-05-17	1.73	1.75	1.70	1.72	1.72	qfq	7,593,300	13,093,710	-1.71%
2024-05-16	1.69	1.75	1.69	1.75	1.75	qfq	10,483,400	18,276,617	4.79%
2024-05-15	1.63	1.69	1.62	1.67	1.67	qfq	5,438,246	9,040,660	-0.60%
2024-05-14	1.60	1.71	1.59	1.68	1.68	qfq	8,907,786	15,014,966	3.07%
2024-05-13	1.69	1.69	1.59	1.63	1.63	qfq	8,331,122	13,569,453	-2.40%
2024-05-10	1.69	1.75	1.66	1.67	1.67	qfq	14,267,092	24,294,730	-2.91%
2024-05-09	1.65	1.72	1.62	1.72	1.72	qfq	14,596,030	24,614,347	4.88%
2024-05-08	1.53	1.64	1.52	1.64	1.64	qfq	13,320,122	21,691,482	5.13%
2024-05-07	1.67	1.67	1.51	1.56	1.56	qfq	21,340,150	34,196,402	-1.89%
2024-05-06	1.59	1.59	1.59	1.59	1.59	qfq	4,029,080	6,406,237	5.30%
2024-04-30	1.51	1.51	1.50	1.51	1.51	qfq	7,395,272	11,166,305	4.86%
2024-04-29	1.44	1.44	1.38	1.44	1.44	qfq	16,543,402	23,703,425	5.11%
2024-04-26	1.37	1.37	1.37	1.37	1.37	qfq	2,011,700	2,756,029	5.38%
2024-04-25	1.30	1.30	1.30	1.30	1.30	qfq	376,100	488,930	4.84%
2024-04-24	1.24	1.24	1.24	1.24	1.24	qfq	1,178,600	1,461,464	5.08%
2024-04-23	1.18	1.18	1.18	1.18	1.18	qfq	2,950,900	3,482,062	5.36%
2024-04-22	1.12	1.12	1.12	1.12	1.12	qfq	2,966,100	3,322,032	-5.08%
2024-04-19	1.18	1.18	1.18	1.18	1.18	qfq	3,894,700	4,595,746	-4.84%
2024-04-18	1.29	1.29	1.24	1.24	1.24	qfq	10,353,402	12,937,916	-4.62%
2024-04-17	1.29	1.36	1.29	1.30	1.30	qfq	12,613,528	16,418,189	-4.41%
2024-04-16	1.36	1.39	1.36	1.36	1.36	qfq	4,156,600	5,664,426	-4.90%
2024-04-15	1.49	1.50	1.43	1.43	1.43	qfq	10,134,500	14,653,702	-5.30%
2024-04-12	1.48	1.51	1.47	1.51	1.51	qfq	5,415,100	8,067,087	1.34%
2024-04-11	1.47	1.51	1.46	1.49	1.49	qfq	4,965,700	7,394,803	0.00%
2024-04-10	1.55	1.55	1.47	1.49	1.49	qfq	9,288,624	13,941,699	-3.87%
2024-04-09	1.58	1.60	1.51	1.55	1.55	qfq	8,162,516	12,637,991	-1.27%
2024-04-08	1.51	1.58	1.50	1.57	1.57	qfq	10,596,300	16,270,867	1.95%
2024-04-03	1.53	1.55	1.49	1.54	1.54	qfq	9,246,500	14,041,031	-0.65%
2024-04-02	1.51	1.56	1.51	1.55	1.55	qfq	23,172,184	35,315,781	-2.52%
2024-04-01	1.59	1.59	1.59	1.59	1.59	qfq	2,798,200	4,449,138	-4.79%
2024-03-29	1.65	1.70	1.64	1.67	1.67	qfq	5,616,400	9,349,504	1.21%
2024-03-28	1.64	1.67	1.61	1.65	1.65	qfq	5,796,300	9,535,797	0.61%
2024-03-27	1.74	1.74	1.64	1.64	1.64	qfq	6,850,520	11,455,036	-5.20%
2024-03-26	1.74	1.75	1.72	1.73	1.73	qfq	3,260,787	5,648,594	-0.57%
2024-03-25	1.74	1.78	1.73	1.74	1.74	qfq	5,862,084	10,265,431	0.00%
2024-03-22	1.75	1.77	1.70	1.74	1.74	qfq	7,341,687	12,699,302	-1.69%
2024-03-21	1.83	1.84	1.75	1.77	1.77	qfq	16,262,677	28,968,409	-3.80%
2024-03-20	1.84	1.85	1.82	1.84	1.84	qfq	5,244,108	9,613,881	-0.54%
2024-03-19	1.84	1.88	1.83	1.85	1.85	qfq	7,190,540	13,332,645	0.54%
2024-03-18	1.84	1.88	1.83	1.84	1.84	qfq	4,966,940	9,174,398	-0.54%
2024-03-15	1.82	1.85	1.81	1.85	1.85	qfq	3,673,700	6,745,275	1.65%
2024-03-14	1.82	1.84	1.81	1.82	1.82	qfq	4,788,100	8,715,038	-0.55%
2024-03-13	1.85	1.86	1.82	1.83	1.83	qfq	4,931,700	9,065,447	-1.08%
2024-03-12	1.83	1.89	1.82	1.85	1.85	qfq	5,000,440	9,236,997	1.09%
2024-03-11	1.83	1.84	1.81	1.83	1.83	qfq	4,431,152	8,086,287	-0.54%
2024-03-08	1.84	1.86	1.81	1.84	1.84	qfq	5,578,552	10,196,571	-0.54%
2024-03-07	1.96	1.98	1.84	1.85	1.85	qfq	12,515,506	23,594,432	-4.15%
2024-03-06	1.85	1.94	1.83	1.93	1.93	qfq	9,460,502	17,968,182	4.32%
2024-03-05	1.82	1.90	1.80	1.85	1.85	qfq	10,181,935	18,895,744	0.54%
2024-03-04	1.76	1.86	1.73	1.84	1.84	qfq	10,537,600	19,022,764	3.95%
2024-03-01	1.76	1.78	1.75	1.77	1.77	qfq	3,507,931	6,178,549	0.57%
2024-02-29	1.72	1.78	1.72	1.76	1.76	qfq	6,253,831	10,942,642	1.15%
2024-02-28	1.80	1.84	1.72	1.74	1.74	qfq	10,560,702	18,857,808	-3.87%
2024-02-27	1.78	1.81	1.73	1.81	1.81	qfq	9,747,500	17,266,777	0.56%
2024-02-26	1.82	1.82	1.76	1.80	1.80	qfq	13,005,800	23,448,378	4.05%
2024-02-23	1.69	1.76	1.69	1.73	1.73	qfq	9,264,156	15,948,844	2.37%
2024-02-22	1.73	1.73	1.65	1.69	1.69	qfq	12,169,820	20,548,045	-2.87%
2024-02-21	1.67	1.75	1.66	1.74	1.74	qfq	7,197,940	12,471,900	4.19%
2024-02-20	1.64	1.68	1.59	1.67	1.67	qfq	8,287,419	13,681,991	3.73%
2024-02-19	1.56	1.61	1.56	1.61	1.61	qfq	8,803,924	14,041,947	5.23%
2024-02-08	1.44	1.54	1.40	1.53	1.53	qfq	13,805,282	20,021,884	4.08%
2024-02-07	1.51	1.59	1.47	1.47	1.47	qfq	11,609,302	17,678,601	-5.16%
2024-02-06	1.55	1.55	1.55	1.55	1.55	qfq	3,199,800	4,959,690	-4.91%
2024-02-05	1.63	1.63	1.63	1.63	1.63	qfq	1,598,500	2,605,555	-5.23%
2024-02-02	1.72	1.76	1.72	1.72	1.72	qfq	6,878,888	11,872,768	-4.97%
2024-02-01	1.90	1.90	1.81	1.81	1.81	qfq	13,455,100	24,630,117	-5.24%
2024-01-31	1.89	1.91	1.86	1.91	1.91	qfq	13,544,260	25,802,267	4.95%
2024-01-30	1.88	1.91	1.82	1.82	1.82	qfq	13,561,500	25,023,155	-5.21%
2024-01-29	1.92	1.92	1.92	1.92	1.92	qfq	2,900,300	5,568,576	-4.95%
2024-01-26	1.96	2.04	1.95	2.02	2.02	qfq	6,367,500	12,727,117	1.51%
2024-01-25	1.96	2.00	1.94	1.99	1.99	qfq	4,870,700	9,573,780	1.53%
2024-01-24	1.90	1.98	1.87	1.96	1.96	qfq	6,842,900	13,129,382	3.16%
2024-01-23	1.83	1.91	1.81	1.90	1.90	qfq	6,481,300	12,157,564	3.83%
2024-01-22	1.93	1.93	1.83	1.83	1.83	qfq	7,516,500	13,921,811	-5.18%
2024-01-19	1.91	1.96	1.90	1.93	1.93	qfq	5,226,638	10,080,237	0.52%
2024-01-18	2.00	2.00	1.91	1.92	1.92	qfq	12,358,300	23,731,560	-4.48%
2024-01-17	2.09	2.09	2.00	2.01	2.01	qfq	6,997,202	14,245,040	-3.83%
2024-01-16	2.12	2.12	2.09	2.09	2.09	qfq	4,217,600	8,885,066	-1.42%
2024-01-15	2.12	2.13	2.09	2.12	2.12	qfq	2,502,503	5,291,603	0.00%
2024-01-12	2.12	2.15	2.12	2.12	2.12	qfq	1,751,300	3,727,592	-0.47%
2024-01-11	2.14	2.14	2.09	2.13	2.13	qfq	4,693,724	9,928,885	-0.47%
2024-01-10	2.17	2.18	2.09	2.14	2.14	qfq	3,718,654	7,987,014	-1.38%
2024-01-09	2.15	2.18	2.14	2.17	2.17	qfq	1,788,900	3,870,622	0.93%
2024-01-08	2.20	2.21	2.10	2.15	2.15	qfq	4,030,500	8,675,381	-2.71%
2024-01-05	2.25	2.27	2.20	2.21	2.21	qfq	4,211,400	9,424,586	-1.78%
2024-01-04	2.25	2.27	2.23	2.25	2.25	qfq	2,511,854	5,645,144	0.00%
2024-01-03	2.28	2.29	2.22	2.25	2.25	qfq	3,594,200	8,100,481	-0.88%
2024-01-02	2.25	2.30	2.25	2.27	2.27	qfq	3,335,000	7,580,120	0.89%
2023-12-29	2.26	2.31	2.24	2.25	2.25	qfq	4,103,200	9,330,999	-0.88%
2023-12-28	2.18	2.29	2.18	2.27	2.27	qfq	7,050,900	15,881,608	4.13%
2023-12-27	2.17	2.19	2.12	2.18	2.18	qfq	3,997,700	8,643,543	0.46%
2023-12-26	2.16	2.20	2.16	2.17	2.17	qfq	3,848,500	8,371,919	0.46%
2023-12-25	2.10	2.18	2.06	2.16	2.16	qfq	6,666,412	14,195,300	3.85%
2023-12-22	2.14	2.19	2.05	2.08	2.08	qfq	8,656,558	18,462,966	-3.26%
2023-12-21	2.20	2.20	2.12	2.15	2.15	qfq	11,035,745	23,660,393	-3.59%
2023-12-20	2.35	2.35	2.22	2.23	2.23	qfq	7,951,300	18,004,661	-3.04%
2023-12-19	2.34	2.35	2.25	2.30	2.30	qfq	6,649,100	15,235,472	-2.13%
2023-12-18	2.33	2.38	2.33	2.35	2.35	qfq	7,988,702	18,867,926	-0.42%
2023-12-15	2.36	2.39	2.34	2.36	2.36	qfq	12,263,402	28,997,467	3.06%
2023-12-14	2.26	2.31	2.26	2.29	2.29	qfq	3,994,500	9,134,536	1.33%
2023-12-13	2.32	2.34	2.26	2.26	2.26	qfq	6,812,600	15,649,471	-4.24%
2023-12-12	2.24	2.36	2.23	2.36	2.36	qfq	8,689,440	20,087,303	4.89%
2023-12-11	2.34	2.34	2.24	2.25	2.25	qfq	10,509,000	23,653,152	-4.66%
2023-12-08	2.39	2.39	2.35	2.36	2.36	qfq	5,541,800	13,121,007	0.43%
2023-12-07	2.35	2.37	2.34	2.35	2.35	qfq	3,353,600	7,895,701	-0.42%
2023-12-06	2.36	2.37	2.33	2.36	2.36	qfq	3,850,500	9,069,589	0.43%
2023-12-05	2.40	2.40	2.33	2.35	2.35	qfq	7,867,040	18,616,918	-2.08%
2023-12-04	2.39	2.42	2.39	2.40	2.40	qfq	4,835,552	11,610,407	0.00%
2023-12-01	2.37	2.41	2.36	2.40	2.40	qfq	4,436,515	10,601,256	1.27%
2023-11-30	2.36	2.41	2.35	2.37	2.37	qfq	5,872,452	13,981,405	0.00%
2023-11-29	2.39	2.40	2.36	2.37	2.37	qfq	4,268,000	10,151,133	-1.25%
2023-11-28	2.40	2.42	2.38	2.40	2.40	qfq	4,646,200	11,145,146	-0.41%
2023-11-27	2.42	2.43	2.38	2.41	2.41	qfq	4,927,800	11,861,459	-0.82%
2023-11-24	2.42	2.46	2.41	2.43	2.43	qfq	6,268,300	15,244,161	0.00%
2023-11-23	2.39	2.46	2.36	2.43	2.43	qfq	7,929,500	19,071,780	2.10%
2023-11-22	2.40	2.40	2.38	2.38	2.38	qfq	4,820,200	11,522,518	-0.83%
2023-11-21	2.40	2.42	2.38	2.40	2.40	qfq	5,769,544	13,845,921	0.00%
2023-11-20	2.37	2.41	2.35	2.40	2.40	qfq	7,825,744	18,627,925	0.42%
2023-11-17	2.39	2.40	2.34	2.39	2.39	qfq	5,480,900	12,987,139	0.42%
2023-11-16	2.43	2.45	2.37	2.38	2.38	qfq	8,748,900	21,123,048	-2.46%
2023-11-15	2.47	2.48	2.43	2.44	2.44	qfq	8,906,102	21,793,854	-1.61%
2023-11-14	2.46	2.50	2.42	2.48	2.48	qfq	12,442,802	30,513,906	0.40%
2023-11-13	2.53	2.64	2.45	2.47	2.47	qfq	24,964,602	62,882,581	-2.37%
2023-11-10	2.47	2.58	2.45	2.53	2.53	qfq	16,024,700	40,538,986	2.43%
2023-11-09	2.43	2.53	2.41	2.47	2.47	qfq	15,009,706	37,067,960	1.65%
2023-11-08	2.42	2.45	2.40	2.43	2.43	qfq	10,180,642	24,699,791	0.00%
2023-11-07	2.38	2.45	2.37	2.43	2.43	qfq	11,885,902	28,555,399	2.10%
2023-11-06	2.38	2.40	2.35	2.38	2.38	qfq	8,104,436	19,216,331	0.42%
2023-11-03	2.36	2.39	2.34	2.37	2.37	qfq	9,743,004	23,038,279	-0.84%
2023-11-02	2.36	2.41	2.34	2.39	2.39	qfq	6,535,100	15,564,684	0.84%
2023-11-01	2.39	2.40	2.33	2.37	2.37	qfq	6,602,000	15,613,200	-1.25%
2023-10-31	2.35	2.43	2.33	2.40	2.40	qfq	7,182,400	17,081,783	1.69%
2023-10-30	2.37	2.39	2.33	2.36	2.36	qfq	9,098,300	21,398,749	-1.67%
2023-10-27	2.48	2.48	2.38	2.40	2.40	qfq	8,589,100	20,748,044	-1.23%
2023-10-26	2.31	2.43	2.27	2.43	2.43	qfq	12,027,956	28,420,445	5.19%
2023-10-25	2.29	2.35	2.27	2.31	2.31	qfq	7,026,160	16,254,059	1.76%
2023-10-24	2.30	2.36	2.22	2.27	2.27	qfq	15,328,770	35,048,760	-2.99%
2023-10-23	2.46	2.46	2.34	2.34	2.34	qfq	8,068,200	18,980,802	-4.88%
2023-10-20	2.43	2.52	2.42	2.46	2.46	qfq	9,192,800	22,671,499	-0.40%
2023-10-19	2.48	2.52	2.47	2.47	2.47	qfq	20,122,100	49,824,785	-5.00%
2023-10-18	2.60	2.70	2.60	2.60	2.60	qfq	21,358,700	55,757,223	-5.11%
2023-10-17	2.74	2.74	2.74	2.74	2.74	qfq	1,125,900	3,084,966	-4.86%
2023-10-16	2.88	2.88	2.88	2.88	2.88	qfq	4,761,900	13,714,272	-4.95%
2023-10-13	2.89	3.05	2.87	3.03	3.03	qfq	11,710,620	35,330,600	4.48%
2023-10-12	2.91	2.92	2.86	2.90	2.90	qfq	4,059,916	11,723,694	-0.34%
2023-10-11	2.92	2.97	2.90	2.91	2.91	qfq	4,171,800	12,198,323	-0.34%
2023-10-10	2.91	2.95	2.87	2.92	2.92	qfq	5,574,070	16,215,569	-2.67%
2023-10-09	2.90	3.05	2.84	3.00	3.00	qfq	7,532,170	22,167,090	2.74%
2023-09-28	2.78	2.92	2.78	2.92	2.92	qfq	9,900,522	28,654,240	5.04%
2023-09-27	2.87	2.87	2.77	2.78	2.78	qfq	5,706,729	16,020,658	-2.80%
2023-09-26	2.88	2.90	2.86	2.86	2.86	qfq	2,901,400	8,340,033	-1.38%
2023-09-25	2.93	2.95	2.88	2.90	2.90	qfq	4,377,000	12,739,826	-2.03%
2023-09-22	2.95	2.99	2.92	2.96	2.96	qfq	5,014,800	14,773,846	0.34%
2023-09-21	2.99	3.00	2.91	2.95	2.95	qfq	4,483,400	13,193,166	-1.34%
2023-09-20	2.91	3.06	2.88	2.99	2.99	qfq	8,004,000	23,731,181	2.40%
2023-09-19	2.93	2.97	2.91	2.92	2.92	qfq	3,374,700	9,903,724	0.34%
2023-09-18	2.95	2.98	2.89	2.91	2.91	qfq	3,612,400	10,588,563	-2.02%
2023-09-15	2.95	2.98	2.94	2.97	2.97	qfq	3,948,200	11,665,932	0.34%
2023-09-14	3.00	3.01	2.95	2.96	2.96	qfq	3,294,900	9,805,667	-0.34%
2023-09-13	2.98	3.02	2.97	2.97	2.97	qfq	3,187,000	9,521,970	-1.00%
2023-09-12	2.92	3.03	2.92	3.00	3.00	qfq	4,631,200	13,798,112	2.39%
2023-09-11	2.98	2.98	2.85	2.93	2.93	qfq	4,941,300	14,517,094	-1.68%
2023-09-08	2.94	3.02	2.90	2.98	2.98	qfq	5,051,071	14,929,065	1.71%
2023-09-07	2.94	3.00	2.89	2.93	2.93	qfq	5,634,300	16,641,792	-1.01%
2023-09-06	2.98	3.05	2.96	2.96	2.96	qfq	14,684,947	43,751,866	-5.13%
2023-09-05	3.19	3.25	3.12	3.12	3.12	qfq	12,297,800	38,914,557	-4.88%
2023-09-04	3.12	3.28	3.10	3.28	3.28	qfq	13,189,200	42,671,015	5.13%
2023-09-01	2.97	3.12	2.95	3.12	3.12	qfq	11,644,500	35,667,628	5.05%
2023-08-31	2.88	2.99	2.86	2.97	2.97	qfq	7,301,187	21,359,706	0.34%
2023-08-30	2.82	2.96	2.82	2.96	2.96	qfq	9,305,502	26,952,165	4.96%
2023-08-29	2.77	2.82	2.76	2.82	2.82	qfq	3,762,836	10,502,615	1.81%
2023-08-28	2.92	2.92	2.77	2.77	2.77	qfq	6,238,777	17,557,630	-1.42%
2023-08-25	2.76	2.86	2.75	2.81	2.81	qfq	2,817,900	7,900,655	0.72%
2023-08-24	2.79	2.83	2.75	2.79	2.79	qfq	2,841,400	7,916,835	0.00%
2023-08-23	2.81	2.82	2.75	2.79	2.79	qfq	3,317,902	9,252,548	-1.41%
2023-08-22	2.82	2.87	2.73	2.83	2.83	qfq	4,689,900	13,194,643	0.35%
2023-08-21	2.87	2.89	2.81	2.82	2.82	qfq	4,155,200	11,828,419	-2.08%
2023-08-18	2.97	3.03	2.84	2.88	2.88	qfq	7,985,587	23,600,930	-2.04%
2023-08-17	2.91	2.95	2.87	2.94	2.94	qfq	4,583,287	13,343,051	0.34%
2023-08-16	2.89	3.00	2.83	2.93	2.93	qfq	7,406,559	21,666,824	1.38%
2023-08-15	2.91	2.91	2.86	2.89	2.89	qfq	5,089,700	14,652,900	-0.69%
2023-08-14	2.93	2.96	2.85	2.91	2.91	qfq	6,124,802	17,807,219	-0.68%
2023-08-11	2.86	2.96	2.82	2.93	2.93	qfq	8,047,860	23,471,885	2.09%
2023-08-10	2.80	2.93	2.77	2.87	2.87	qfq	10,440,487	29,894,246	2.87%
2023-08-09	2.83	2.85	2.75	2.79	2.79	qfq	6,333,123	17,713,593	-2.11%
2023-08-08	2.79	2.86	2.78	2.85	2.85	qfq	6,099,100	17,213,428	2.52%
2023-08-07	2.92	2.92	2.77	2.78	2.78	qfq	8,609,300	24,290,029	-3.47%
2023-08-04	2.96	2.98	2.84	2.88	2.88	qfq	12,876,200	37,529,362	-1.37%
2023-08-03	2.76	2.92	2.75	2.92	2.92	qfq	9,844,600	28,306,333	5.04%
2023-08-02	2.72	2.79	2.68	2.78	2.78	qfq	9,109,600	24,889,424	1.09%
2023-08-01	2.72	2.81	2.70	2.75	2.75	qfq	11,846,985	32,589,051	0.73%
2023-07-31	2.74	2.79	2.69	2.73	2.73	qfq	9,022,420	24,659,958	-2.15%
2023-07-28	2.77	2.85	2.71	2.79	2.79	qfq	7,820,800	21,642,307	0.36%
2023-07-27	2.73	2.89	2.73	2.78	2.78	qfq	11,048,485	30,757,289	-1.07%
2023-07-26	2.76	2.87	2.72	2.81	2.81	qfq	8,214,500	22,961,539	0.36%
2023-07-25	2.82	2.85	2.69	2.80	2.80	qfq	11,698,304	32,170,493	-0.71%
2023-07-24	2.88	2.98	2.80	2.82	2.82	qfq	13,184,370	37,616,465	-4.41%
2023-07-21	3.10	3.12	2.95	2.95	2.95	qfq	9,942,600	29,745,422	-5.14%
2023-07-20	3.16	3.17	3.06	3.11	3.11	qfq	4,171,200	13,031,428	-1.27%
2023-07-19	3.18	3.22	3.13	3.15	3.15	qfq	3,765,200	11,905,386	0.64%
2023-07-18	3.16	3.18	3.09	3.13	3.13	qfq	4,618,200	14,409,554	-0.63%
2023-07-17	3.19	3.24	3.10	3.15	3.15	qfq	6,277,031	19,880,250	-3.08%