SECURITY DETAIL · RAW DATA

ST太重600169.SH

ASSECNYSTOCK

最近收盘价2.002026-07-17

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）14,077,600

成交额（元）28,593,693

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 0 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
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.04	2.06	2.00	2.00	2.00	qfq	14,077,600	28,593,693	-1.96%
2026-07-16	2.03	2.06	2.03	2.04	2.04	qfq	10,779,700	21,987,157	0.00%
2026-07-15	2.01	2.05	2.00	2.04	2.04	qfq	13,112,274	26,652,467	1.49%
2026-07-14	1.98	2.02	1.98	2.01	2.01	qfq	9,016,450	18,028,532	1.01%
2026-07-13	2.01	2.02	1.98	1.99	1.99	qfq	9,619,559	19,177,726	-1.49%
2026-07-10	1.99	2.03	1.98	2.02	2.02	qfq	11,887,636	23,857,710	1.51%
2026-07-09	1.99	2.01	1.96	1.99	1.99	qfq	10,725,600	21,285,693	0.00%
2026-07-08	1.96	2.02	1.95	1.99	1.99	qfq	12,777,202	25,533,276	1.02%
2026-07-07	2.03	2.05	1.96	1.97	1.97	qfq	16,291,200	32,527,072	-3.43%
2026-07-06	2.08	2.09	2.03	2.04	2.04	qfq	14,893,700	30,560,893	-1.45%
2026-07-03	2.03	2.10	2.01	2.07	2.07	qfq	22,143,903	45,376,352	2.48%
2026-07-02	1.96	2.05	1.95	2.02	2.02	qfq	22,037,500	44,532,020	3.06%
2026-07-01	1.90	1.98	1.89	1.96	1.96	qfq	16,529,200	32,181,954	3.16%
2026-06-30	1.89	1.93	1.88	1.90	1.90	qfq	14,801,500	28,190,819	0.53%
2026-06-29	1.91	1.92	1.82	1.89	1.89	qfq	20,391,765	38,053,062	-1.05%
2026-06-26	1.90	1.94	1.88	1.91	1.91	qfq	18,267,900	34,932,435	0.00%
2026-06-25	2.01	2.01	1.91	1.91	1.91	qfq	32,497,700	62,833,355	-4.98%
2026-06-24	2.04	2.04	1.98	2.01	2.01	qfq	19,486,071	39,096,290	-1.95%
2026-06-23	2.04	2.08	2.03	2.05	2.05	qfq	15,033,750	30,895,252	0.00%
2026-06-22	2.11	2.11	2.01	2.05	2.05	qfq	37,812,887	76,624,764	-3.30%
2026-06-18	2.20	2.20	2.10	2.12	2.12	qfq	21,879,350	46,924,537	-3.64%
2026-06-17	2.22	2.23	2.19	2.20	2.20	qfq	10,712,880	23,662,529	-0.90%
2026-06-16	2.24	2.24	2.21	2.22	2.22	qfq	10,505,280	23,341,326	-0.89%
2026-06-15	2.24	2.28	2.23	2.24	2.24	qfq	9,567,399	21,534,540	0.00%
2026-06-12	2.21	2.24	2.21	2.24	2.24	qfq	7,715,616	17,184,208	1.36%
2026-06-11	2.22	2.23	2.20	2.21	2.21	qfq	8,955,400	19,799,476	-0.90%
2026-06-10	2.24	2.24	2.22	2.23	2.23	qfq	6,019,450	13,402,872	-0.45%
2026-06-09	2.25	2.26	2.23	2.24	2.24	qfq	7,331,800	16,420,127	-0.44%
2026-06-08	2.25	2.28	2.23	2.25	2.25	qfq	14,671,822	33,040,983	-1.75%
2026-06-05	2.25	2.31	2.24	2.29	2.29	qfq	15,378,233	35,134,736	1.78%
2026-06-04	2.25	2.28	2.24	2.25	2.25	qfq	8,863,973	19,996,493	0.00%
2026-06-03	2.27	2.27	2.25	2.25	2.25	qfq	8,884,205	20,050,341	-0.88%
2026-06-02	2.29	2.30	2.27	2.27	2.27	qfq	10,695,830	24,372,729	-1.30%
2026-06-01	2.28	2.30	2.26	2.30	2.30	qfq	16,625,650	37,931,942	0.00%
2026-05-29	2.21	2.32	2.21	2.30	2.30	qfq	31,180,295	71,417,022	4.07%
2026-05-28	2.23	2.24	2.20	2.21	2.21	qfq	13,143,230	29,194,072	-0.45%
2026-05-27	2.28	2.28	2.21	2.22	2.22	qfq	17,628,201	39,448,564	-2.63%
2026-05-26	2.28	2.29	2.26	2.28	2.28	qfq	12,651,355	28,788,374	-0.44%
2026-05-25	2.30	2.30	2.28	2.29	2.29	qfq	9,085,000	20,790,921	-0.43%
2026-05-22	2.29	2.31	2.28	2.30	2.30	qfq	9,498,410	21,782,984	0.88%
2026-05-21	2.32	2.34	2.28	2.28	2.28	qfq	11,977,425	27,698,797	-1.72%
2026-05-20	2.34	2.34	2.31	2.32	2.32	qfq	8,250,509	19,137,724	-0.85%
2026-05-19	2.32	2.35	2.32	2.34	2.34	qfq	9,557,869	22,357,370	0.43%
2026-05-18	2.34	2.35	2.31	2.33	2.33	qfq	11,486,399	26,694,917	-0.43%
2026-05-15	2.35	2.35	2.33	2.34	2.34	qfq	10,498,786	24,551,357	0.00%
2026-05-14	2.38	2.38	2.34	2.34	2.34	qfq	14,387,900	33,936,167	-1.68%
2026-05-13	2.37	2.38	2.36	2.38	2.38	qfq	10,325,677	24,470,829	0.42%
2026-05-12	2.39	2.39	2.37	2.37	2.37	qfq	13,068,877	31,056,189	-0.84%
2026-05-11	2.38	2.39	2.38	2.39	2.39	qfq	11,247,706	26,810,944	0.42%
2026-05-08	2.38	2.39	2.37	2.38	2.38	qfq	12,248,545	29,145,639	0.00%
2026-05-07	2.40	2.40	2.38	2.38	2.38	qfq	10,809,550	25,809,147	-0.83%
2026-05-06	2.39	2.41	2.39	2.40	2.40	qfq	13,374,481	32,045,358	0.42%
2026-04-30	2.39	2.40	2.38	2.39	2.39	qfq	12,298,110	29,390,709	-0.42%
2026-04-29	2.37	2.40	2.36	2.40	2.40	qfq	11,278,775	26,924,052	0.84%
2026-04-28	2.39	2.40	2.36	2.38	2.38	qfq	14,592,878	34,659,831	-0.42%
2026-04-27	2.39	2.40	2.38	2.39	2.39	qfq	10,440,280	24,932,525	0.00%
2026-04-24	2.38	2.40	2.38	2.39	2.39	qfq	10,449,695	24,975,618	0.42%
2026-04-23	2.40	2.40	2.38	2.38	2.38	qfq	14,350,201	34,246,337	-0.83%
2026-04-22	2.40	2.41	2.39	2.40	2.40	qfq	12,392,600	29,762,000	-0.41%
2026-04-21	2.43	2.43	2.39	2.41	2.41	qfq	19,451,699	46,792,191	-0.82%
2026-04-20	2.39	2.43	2.38	2.43	2.43	qfq	14,782,618	35,567,776	1.25%
2026-04-17	2.41	2.41	2.38	2.40	2.40	qfq	12,383,600	29,621,146	0.00%
2026-04-16	2.40	2.41	2.39	2.40	2.40	qfq	12,744,656	30,583,515	0.00%
2026-04-15	2.43	2.43	2.40	2.40	2.40	qfq	10,862,802	26,216,153	-0.83%
2026-04-14	2.44	2.44	2.41	2.42	2.42	qfq	13,995,000	33,904,781	-0.82%
2026-04-13	2.40	2.44	2.40	2.44	2.44	qfq	14,692,465	35,651,975	1.24%
2026-04-10	2.41	2.44	2.40	2.41	2.41	qfq	11,699,950	28,289,386	0.42%
2026-04-09	2.42	2.42	2.40	2.40	2.40	qfq	12,085,961	29,081,399	-1.23%
2026-04-08	2.40	2.44	2.40	2.43	2.43	qfq	17,398,242	42,050,205	2.53%
2026-04-07	2.38	2.39	2.37	2.37	2.37	qfq	12,585,100	29,961,190	-0.84%
2026-04-03	2.41	2.42	2.36	2.39	2.39	qfq	15,000,405	35,794,793	-0.42%
2026-04-02	2.44	2.45	2.39	2.40	2.40	qfq	19,820,352	47,917,846	-2.04%
2026-04-01	2.45	2.47	2.43	2.45	2.45	qfq	23,599,805	57,719,186	0.00%
2026-03-31	2.39	2.51	2.39	2.45	2.45	qfq	44,885,835	110,844,957	2.51%
2026-03-30	2.37	2.40	2.34	2.39	2.39	qfq	15,679,282	37,232,536	-0.42%
2026-03-27	2.36	2.41	2.34	2.40	2.40	qfq	14,583,931	34,661,796	1.27%
2026-03-26	2.38	2.40	2.36	2.37	2.37	qfq	15,254,030	36,207,340	-0.84%
2026-03-25	2.35	2.39	2.35	2.39	2.39	qfq	16,478,174	39,127,354	1.70%
2026-03-24	2.32	2.35	2.30	2.35	2.35	qfq	21,049,990	48,963,955	2.62%
2026-03-23	2.37	2.37	2.28	2.29	2.29	qfq	35,021,567	81,340,069	-4.58%
2026-03-20	2.45	2.47	2.40	2.40	2.40	qfq	26,921,466	65,565,860	-2.04%
2026-03-19	2.49	2.50	2.44	2.45	2.45	qfq	31,021,000	76,573,354	-2.39%
2026-03-18	2.51	2.52	2.47	2.51	2.51	qfq	26,717,000	66,652,600	0.00%
2026-03-17	2.54	2.57	2.50	2.51	2.51	qfq	39,291,500	99,798,318	-1.18%
2026-03-16	2.52	2.55	2.51	2.54	2.54	qfq	24,224,350	61,273,328	1.20%
2026-03-13	2.53	2.54	2.51	2.51	2.51	qfq	26,538,550	66,913,881	-1.18%
2026-03-12	2.51	2.56	2.50	2.54	2.54	qfq	44,313,740	112,313,292	1.60%
2026-03-11	2.51	2.51	2.49	2.50	2.50	qfq	14,386,300	36,005,526	-0.40%
2026-03-10	2.50	2.52	2.49	2.51	2.51	qfq	19,390,800	48,554,140	0.40%
2026-03-09	2.46	2.51	2.45	2.50	2.50	qfq	24,397,406	60,388,317	0.81%
2026-03-06	2.45	2.48	2.44	2.48	2.48	qfq	17,941,961	44,219,527	1.22%
2026-03-05	2.46	2.49	2.45	2.45	2.45	qfq	19,879,003	49,050,512	0.00%
2026-03-04	2.44	2.47	2.42	2.45	2.45	qfq	22,384,120	54,731,505	0.00%
2026-03-03	2.50	2.52	2.44	2.45	2.45	qfq	34,128,100	84,645,877	-2.00%
2026-03-02	2.53	2.53	2.47	2.50	2.50	qfq	35,569,913	89,051,452	-1.96%
2026-02-27	2.50	2.56	2.49	2.55	2.55	qfq	40,796,689	103,364,831	2.00%
2026-02-26	2.50	2.53	2.49	2.50	2.50	qfq	23,578,679	59,023,121	0.00%
2026-02-25	2.48	2.51	2.47	2.50	2.50	qfq	32,893,784	82,211,056	0.81%
2026-02-24	2.46	2.48	2.46	2.48	2.48	qfq	16,175,983	39,962,496	1.22%
2026-02-13	2.45	2.47	2.44	2.45	2.45	qfq	15,934,364	39,112,902	-0.41%
2026-02-12	2.47	2.48	2.45	2.46	2.46	qfq	16,001,770	39,412,397	-0.40%
2026-02-11	2.46	2.50	2.45	2.47	2.47	qfq	20,069,010	49,646,074	0.82%
2026-02-10	2.47	2.47	2.45	2.45	2.45	qfq	13,733,748	33,738,983	-0.81%
2026-02-09	2.46	2.48	2.46	2.47	2.47	qfq	13,866,174	34,209,057	0.82%
2026-02-06	2.45	2.48	2.44	2.45	2.45	qfq	18,396,538	45,226,854	-0.41%
2026-02-05	2.46	2.51	2.46	2.46	2.46	qfq	26,643,831	66,116,263	-0.40%
2026-02-04	2.46	2.48	2.43	2.47	2.47	qfq	22,666,180	55,650,002	0.41%
2026-02-03	2.43	2.48	2.42	2.46	2.46	qfq	21,341,501	52,171,785	1.65%
2026-02-02	2.44	2.46	2.41	2.42	2.42	qfq	19,802,660	48,316,912	-0.82%
2026-01-30	2.45	2.46	2.41	2.44	2.44	qfq	24,141,531	58,796,240	-0.41%
2026-01-29	2.46	2.47	2.44	2.45	2.45	qfq	21,561,191	52,918,486	-0.81%
2026-01-28	2.47	2.49	2.46	2.47	2.47	qfq	27,672,284	68,327,517	-0.40%
2026-01-27	2.52	2.52	2.46	2.48	2.48	qfq	35,598,207	88,336,189	-1.20%
2026-01-26	2.51	2.54	2.49	2.51	2.51	qfq	35,751,451	89,812,360	0.00%
2026-01-23	2.50	2.52	2.49	2.51	2.51	qfq	29,598,207	74,188,112	0.40%
2026-01-22	2.48	2.51	2.46	2.50	2.50	qfq	28,290,760	70,371,476	0.81%
2026-01-21	2.49	2.50	2.46	2.48	2.48	qfq	26,469,800	65,651,648	-0.80%
2026-01-20	2.47	2.54	2.46	2.50	2.50	qfq	32,618,860	81,442,114	1.21%
2026-01-19	2.44	2.47	2.43	2.47	2.47	qfq	28,009,023	68,676,211	0.82%
2026-01-16	2.45	2.49	2.44	2.45	2.45	qfq	31,378,593	77,133,521	0.41%
2026-01-15	2.49	2.49	2.43	2.44	2.44	qfq	38,752,019	95,125,171	-2.01%
2026-01-14	2.47	2.54	2.46	2.49	2.49	qfq	55,250,793	138,002,670	0.40%
2026-01-13	2.54	2.56	2.45	2.48	2.48	qfq	93,214,300	233,515,934	-3.50%
2026-01-12	2.46	2.57	2.45	2.57	2.57	qfq	109,529,004	277,347,860	4.90%
2026-01-09	2.50	2.57	2.43	2.45	2.45	qfq	109,946,199	274,767,611	0.00%
2026-01-08	2.34	2.45	2.34	2.45	2.45	qfq	63,965,785	154,663,204	5.15%
2026-01-07	2.32	2.34	2.30	2.33	2.33	qfq	27,999,825	65,079,570	0.43%
2026-01-06	2.30	2.33	2.30	2.32	2.32	qfq	23,754,384	54,951,449	1.31%
2026-01-05	2.28	2.30	2.28	2.29	2.29	qfq	14,771,900	33,848,568	0.44%
2025-12-31	2.29	2.29	2.27	2.28	2.28	qfq	16,322,600	37,198,408	-0.44%
2025-12-30	2.29	2.31	2.28	2.29	2.29	qfq	15,259,050	35,009,652	-0.43%
2025-12-29	2.35	2.36	2.29	2.30	2.30	qfq	24,664,300	57,300,729	-0.86%
2025-12-26	2.31	2.33	2.30	2.32	2.32	qfq	18,654,131	43,139,169	0.43%
2025-12-25	2.30	2.33	2.29	2.31	2.31	qfq	16,665,283	38,434,469	0.43%
2025-12-24	2.29	2.31	2.28	2.30	2.30	qfq	13,267,420	30,464,806	0.44%
2025-12-23	2.31	2.31	2.28	2.29	2.29	qfq	13,835,801	31,685,807	-0.87%
2025-12-22	2.29	2.32	2.28	2.31	2.31	qfq	22,003,529	50,642,053	0.43%
2025-12-19	2.23	2.35	2.22	2.30	2.30	qfq	40,896,241	93,791,314	2.68%
2025-12-18	2.21	2.26	2.20	2.24	2.24	qfq	18,843,120	42,148,340	0.90%
2025-12-17	2.20	2.23	2.19	2.22	2.22	qfq	19,235,094	42,379,416	0.45%
2025-12-16	2.26	2.26	2.18	2.21	2.21	qfq	39,299,461	86,799,230	-2.21%
2025-12-15	2.30	2.31	2.25	2.26	2.26	qfq	38,946,650	88,488,758	-1.74%
2025-12-12	2.32	2.34	2.30	2.30	2.30	qfq	30,321,826	70,345,630	-0.86%
2025-12-11	2.37	2.37	2.32	2.32	2.32	qfq	23,379,149	54,769,255	-1.28%
2025-12-10	2.34	2.37	2.33	2.35	2.35	qfq	18,026,103	42,373,874	0.86%
2025-12-09	2.36	2.37	2.33	2.33	2.33	qfq	24,536,700	57,490,873	-1.69%
2025-12-08	2.37	2.42	2.36	2.37	2.37	qfq	36,787,483	87,824,605	1.28%
2025-12-05	2.32	2.34	2.30	2.34	2.34	qfq	19,164,675	44,496,133	0.43%
2025-12-04	2.35	2.36	2.32	2.33	2.33	qfq	27,183,201	63,415,975	-1.27%
2025-12-03	2.38	2.39	2.35	2.36	2.36	qfq	24,425,001	57,762,759	-1.26%
2025-12-02	2.40	2.40	2.37	2.39	2.39	qfq	25,335,544	60,379,851	-0.42%
2025-12-01	2.40	2.41	2.39	2.40	2.40	qfq	17,932,900	43,022,660	-0.41%
2025-11-28	2.39	2.41	2.38	2.41	2.41	qfq	19,165,930	45,914,783	0.84%
2025-11-27	2.39	2.41	2.38	2.39	2.39	qfq	17,198,583	41,133,823	0.00%
2025-11-26	2.40	2.41	2.39	2.39	2.39	qfq	19,640,203	47,072,763	-0.83%
2025-11-25	2.38	2.42	2.37	2.41	2.41	qfq	26,774,267	64,265,552	1.26%
2025-11-24	2.37	2.39	2.35	2.38	2.38	qfq	25,922,691	61,455,400	0.00%
2025-11-21	2.44	2.44	2.37	2.38	2.38	qfq	55,133,750	132,680,870	-2.86%
2025-11-20	2.47	2.48	2.44	2.45	2.45	qfq	38,544,442	94,708,837	-1.61%
2025-11-19	2.45	2.49	2.44	2.49	2.49	qfq	53,871,993	132,570,816	1.22%
2025-11-18	2.47	2.49	2.44	2.46	2.46	qfq	57,227,800	140,816,678	-0.81%
2025-11-17	2.46	2.51	2.46	2.48	2.48	qfq	54,165,832	134,732,890	0.40%
2025-11-14	2.44	2.50	2.43	2.47	2.47	qfq	70,505,647	173,941,149	0.82%
2025-11-13	2.44	2.46	2.44	2.45	2.45	qfq	45,000,897	110,283,345	0.41%
2025-11-12	2.47	2.47	2.43	2.44	2.44	qfq	66,006,453	161,695,511	-1.21%
2025-11-11	2.46	2.50	2.45	2.47	2.47	qfq	73,028,021	180,483,671	0.41%
2025-11-10	2.46	2.47	2.44	2.46	2.46	qfq	97,961,716	240,310,808	-1.60%
2025-11-07	2.50	2.59	2.47	2.50	2.50	qfq	139,017,991	350,960,791	-0.40%
2025-11-06	2.50	2.54	2.41	2.51	2.51	qfq	251,378,035	621,301,298	0.00%
2025-11-05	2.51	2.51	2.51	2.51	2.51	qfq	50,293,900	126,237,689	-4.92%
2025-11-04	2.64	2.64	2.64	2.64	2.64	qfq	4,739,700	12,512,808	-5.04%
2025-10-31	2.71	2.81	2.68	2.78	2.78	qfq	66,684,542	184,605,165	-1.07%
2025-10-30	2.88	2.94	2.80	2.81	2.81	qfq	76,411,100	217,511,322	-1.40%
2025-10-29	2.84	2.86	2.80	2.85	2.85	qfq	60,131,804	170,368,511	0.35%
2025-10-28	2.82	2.86	2.78	2.84	2.84	qfq	79,574,047	224,781,537	1.07%
2025-10-27	2.79	2.85	2.78	2.81	2.81	qfq	78,513,250	221,460,643	0.72%
2025-10-24	2.87	2.89	2.77	2.79	2.79	qfq	85,834,921	240,951,430	-2.45%
2025-10-23	2.87	2.93	2.79	2.86	2.86	qfq	147,505,523	419,700,490	-2.39%
2025-10-22	2.96	3.02	2.86	2.93	2.93	qfq	279,603,012	818,245,431	1.03%
2025-10-21	2.65	2.90	2.64	2.90	2.90	qfq	123,549,312	355,272,792	9.85%
2025-10-20	2.59	2.65	2.59	2.64	2.64	qfq	41,533,700	108,928,839	1.54%
2025-10-17	2.65	2.67	2.58	2.60	2.60	qfq	54,676,554	143,469,193	-1.52%
2025-10-16	2.72	2.72	2.64	2.64	2.64	qfq	53,327,182	142,178,145	-2.58%
2025-10-15	2.69	2.75	2.67	2.71	2.71	qfq	62,457,440	169,279,337	0.74%
2025-10-14	2.71	2.78	2.68	2.69	2.69	qfq	90,367,600	245,754,735	0.37%
2025-10-13	2.61	2.69	2.59	2.68	2.68	qfq	61,864,117	163,411,142	0.00%
2025-10-10	2.68	2.72	2.65	2.68	2.68	qfq	83,471,642	224,669,818	-0.74%
2025-10-09	2.65	2.70	2.64	2.70	2.70	qfq	98,933,121	264,709,681	2.66%
2025-09-30	2.67	2.69	2.62	2.63	2.63	qfq	86,088,386	227,312,822	-0.75%
2025-09-29	2.68	2.74	2.63	2.65	2.65	qfq	202,448,198	540,025,253	-2.21%
2025-09-26	2.46	2.71	2.44	2.71	2.71	qfq	176,878,150	469,226,372	10.16%
2025-09-25	2.50	2.50	2.44	2.46	2.46	qfq	30,369,984	74,804,748	-1.20%
2025-09-24	2.47	2.50	2.43	2.49	2.49	qfq	37,030,222	91,428,565	0.81%
2025-09-23	2.53	2.54	2.43	2.47	2.47	qfq	56,301,421	138,827,214	-1.98%
2025-09-22	2.55	2.56	2.49	2.52	2.52	qfq	51,566,340	129,713,236	-0.79%
2025-09-19	2.62	2.64	2.53	2.54	2.54	qfq	86,807,527	223,042,805	-4.15%
2025-09-18	2.64	2.72	2.62	2.65	2.65	qfq	115,897,768	308,899,292	0.76%
2025-09-17	2.64	2.66	2.59	2.63	2.63	qfq	92,999,131	244,677,060	-0.38%
2025-09-16	2.56	2.66	2.56	2.64	2.64	qfq	114,757,137	301,231,124	1.15%
2025-09-15	2.65	2.74	2.61	2.61	2.61	qfq	234,841,754	623,994,205	-0.38%
2025-09-12	2.38	2.62	2.36	2.62	2.62	qfq	153,402,259	392,227,865	10.08%
2025-09-11	2.35	2.38	2.32	2.38	2.38	qfq	31,895,160	75,029,164	1.28%
2025-09-10	2.36	2.36	2.34	2.35	2.35	qfq	22,040,237	51,772,338	0.00%
2025-09-09	2.36	2.37	2.34	2.35	2.35	qfq	25,486,263	60,052,929	-0.42%
2025-09-08	2.36	2.38	2.34	2.36	2.36	qfq	30,607,810	72,317,867	0.00%
2025-09-05	2.33	2.37	2.32	2.36	2.36	qfq	31,699,846	74,146,112	1.29%
2025-09-04	2.32	2.35	2.31	2.33	2.33	qfq	32,361,975	75,396,723	0.43%
2025-09-03	2.37	2.38	2.32	2.32	2.32	qfq	38,632,174	90,569,215	-2.11%
2025-09-02	2.36	2.37	2.34	2.37	2.37	qfq	37,766,412	89,004,856	0.85%
2025-09-01	2.35	2.38	2.33	2.35	2.35	qfq	37,727,181	88,837,295	-0.42%
2025-08-29	2.38	2.39	2.35	2.36	2.36	qfq	36,794,017	87,068,345	-1.26%
2025-08-28	2.40	2.42	2.32	2.39	2.39	qfq	72,597,540	172,262,711	-0.42%
2025-08-27	2.47	2.48	2.40	2.40	2.40	qfq	61,947,601	151,164,304	-2.83%
2025-08-26	2.47	2.49	2.43	2.47	2.47	qfq	57,415,026	141,419,798	0.41%
2025-08-25	2.44	2.49	2.43	2.46	2.46	qfq	59,160,584	145,583,271	0.82%
2025-08-22	2.44	2.44	2.40	2.44	2.44	qfq	43,282,068	104,615,136	0.41%
2025-08-21	2.45	2.45	2.42	2.43	2.43	qfq	37,894,219	92,251,659	-0.41%
2025-08-20	2.41	2.44	2.40	2.44	2.44	qfq	43,293,800	104,995,268	1.24%
2025-08-19	2.42	2.43	2.40	2.41	2.41	qfq	33,409,800	80,736,193	-0.41%
2025-08-18	2.43	2.44	2.41	2.42	2.42	qfq	45,924,782	111,462,337	0.00%
2025-08-15	2.42	2.45	2.41	2.42	2.42	qfq	39,760,509	96,426,660	0.00%
2025-08-14	2.46	2.47	2.42	2.42	2.42	qfq	32,445,600	79,099,964	-2.02%
2025-08-13	2.48	2.49	2.45	2.47	2.47	qfq	36,292,001	89,445,409	-0.40%
2025-08-12	2.50	2.53	2.47	2.48	2.48	qfq	37,673,948	93,789,166	0.00%
2025-08-11	2.45	2.50	2.43	2.48	2.48	qfq	51,660,631	127,672,729	1.64%
2025-08-08	2.41	2.45	2.40	2.44	2.44	qfq	44,929,219	109,218,274	1.24%
2025-08-07	2.43	2.44	2.40	2.41	2.41	qfq	37,886,570	91,431,257	-1.23%
2025-08-06	2.39	2.44	2.38	2.44	2.44	qfq	47,524,571	114,488,615	2.09%
2025-08-05	2.37	2.40	2.37	2.39	2.39	qfq	35,707,020	85,169,283	0.84%
2025-08-04	2.35	2.38	2.34	2.37	2.37	qfq	34,495,901	81,354,039	0.42%
2025-08-01	2.35	2.37	2.34	2.36	2.36	qfq	34,541,662	81,446,872	0.43%
2025-07-31	2.42	2.42	2.35	2.35	2.35	qfq	69,850,809	165,953,146	-2.89%
2025-07-30	2.43	2.45	2.41	2.42	2.42	qfq	55,916,989	135,886,790	-0.82%
2025-07-29	2.43	2.48	2.41	2.44	2.44	qfq	106,949,894	261,316,192	0.41%
2025-07-28	2.44	2.49	2.40	2.43	2.43	qfq	185,813,121	451,668,784	-7.60%
2025-07-25	2.71	2.72	2.63	2.63	2.63	qfq	51,932,523	137,897,951	-2.95%
2025-07-24	2.68	2.76	2.66	2.71	2.71	qfq	71,684,351	194,654,717	0.00%
2025-07-23	2.82	2.83	2.69	2.71	2.71	qfq	105,812,236	288,204,703	-2.52%
2025-07-22	2.63	2.82	2.63	2.78	2.78	qfq	145,217,544	397,117,345	5.70%
2025-07-21	2.50	2.70	2.50	2.63	2.63	qfq	69,699,237	182,036,951	5.62%
2025-07-18	2.49	2.51	2.48	2.49	2.49	qfq	26,241,447	65,419,251	0.40%
2025-07-17	2.50	2.51	2.47	2.48	2.48	qfq	27,293,600	67,846,313	-0.80%
2025-07-16	2.50	2.51	2.48	2.50	2.50	qfq	24,045,313	59,990,001	0.00%
2025-07-15	2.55	2.55	2.48	2.50	2.50	qfq	30,753,949	77,013,133	-1.57%
2025-07-14	2.55	2.59	2.53	2.54	2.54	qfq	30,922,088	79,000,606	0.00%
2025-07-11	2.51	2.55	2.50	2.54	2.54	qfq	45,756,631	115,606,065	1.20%
2025-07-10	2.48	2.52	2.47	2.51	2.51	qfq	29,651,530	74,101,534	0.80%
2025-07-09	2.50	2.53	2.48	2.49	2.49	qfq	27,055,583	67,638,754	-0.40%
2025-07-08	2.48	2.50	2.46	2.50	2.50	qfq	29,444,050	73,117,570	1.21%
2025-07-07	2.46	2.48	2.44	2.47	2.47	qfq	23,017,600	56,626,525	0.41%
2025-07-04	2.47	2.48	2.45	2.46	2.46	qfq	22,078,300	54,397,103	-0.40%
2025-07-03	2.48	2.50	2.46	2.47	2.47	qfq	35,521,668	87,896,499	-0.40%
2025-07-02	2.43	2.52	2.42	2.48	2.48	qfq	64,280,638	159,316,520	2.48%
2025-07-01	2.42	2.44	2.40	2.42	2.42	qfq	33,802,017	81,697,163	0.00%
2025-06-30	2.42	2.44	2.39	2.42	2.42	qfq	21,575,123	52,158,105	0.41%
2025-06-27	2.41	2.45	2.40	2.41	2.41	qfq	23,789,275	57,541,215	0.00%
2025-06-26	2.41	2.43	2.40	2.41	2.41	qfq	19,337,050	46,712,280	-0.41%
2025-06-25	2.39	2.42	2.38	2.42	2.42	qfq	21,593,475	51,849,838	1.26%
2025-06-24	2.35	2.39	2.34	2.39	2.39	qfq	18,750,773	44,532,677	1.70%
2025-06-23	2.31	2.36	2.31	2.35	2.35	qfq	16,696,212	39,093,497	0.86%
2025-06-20	2.32	2.34	2.31	2.33	2.33	qfq	15,704,608	36,576,161	0.43%
2025-06-19	2.37	2.37	2.31	2.32	2.32	qfq	23,950,748	55,874,721	-2.11%
2025-06-18	2.40	2.40	2.36	2.37	2.37	qfq	20,082,075	47,728,842	-1.25%
2025-06-17	2.39	2.40	2.36	2.40	2.40	qfq	17,891,737	42,624,847	0.84%
2025-06-16	2.37	2.40	2.36	2.38	2.38	qfq	20,702,409	49,254,150	0.85%
2025-06-13	2.39	2.39	2.35	2.36	2.36	qfq	30,721,699	72,915,692	-1.26%
2025-06-12	2.42	2.43	2.38	2.39	2.39	qfq	29,599,725	71,025,669	-1.65%
2025-06-11	2.42	2.44	2.41	2.43	2.43	qfq	15,251,751	37,076,469	0.41%
2025-06-10	2.45	2.46	2.39	2.42	2.42	qfq	25,497,905	61,771,102	-0.82%
2025-06-09	2.43	2.46	2.43	2.44	2.44	qfq	17,653,500	43,122,200	0.41%
2025-06-06	2.43	2.44	2.41	2.43	2.43	qfq	12,990,600	31,520,991	0.00%
2025-06-05	2.46	2.46	2.41	2.43	2.43	qfq	25,241,750	61,368,796	-0.82%
2025-06-04	2.45	2.46	2.43	2.45	2.45	qfq	17,836,050	43,653,087	0.41%
2025-06-03	2.45	2.47	2.43	2.44	2.44	qfq	22,362,050	54,689,699	-0.81%
2025-05-30	2.50	2.51	2.45	2.46	2.46	qfq	25,672,180	63,238,723	-1.99%
2025-05-29	2.47	2.52	2.47	2.51	2.51	qfq	31,692,657	79,196,616	1.62%
2025-05-28	2.44	2.48	2.44	2.47	2.47	qfq	29,209,930	71,907,263	1.23%
2025-05-27	2.45	2.46	2.42	2.44	2.44	qfq	17,499,930	42,606,816	-0.41%
2025-05-26	2.41	2.47	2.40	2.45	2.45	qfq	26,052,803	63,786,968	1.66%
2025-05-23	2.43	2.47	2.41	2.41	2.41	qfq	22,696,003	55,458,958	-1.23%
2025-05-22	2.45	2.48	2.43	2.44	2.44	qfq	20,171,900	49,524,301	-0.81%
2025-05-21	2.47	2.48	2.45	2.46	2.46	qfq	15,150,728	37,324,283	-0.40%
2025-05-20	2.47	2.49	2.46	2.47	2.47	qfq	18,133,755	44,822,764	0.00%
2025-05-19	2.47	2.48	2.43	2.47	2.47	qfq	23,541,455	57,989,078	0.41%
2025-05-16	2.43	2.49	2.43	2.46	2.46	qfq	21,545,100	53,069,715	0.82%
2025-05-15	2.45	2.48	2.43	2.44	2.44	qfq	23,219,850	56,867,295	-0.81%
2025-05-14	2.45	2.48	2.43	2.46	2.46	qfq	22,849,801	56,013,274	0.41%
2025-05-13	2.49	2.51	2.44	2.45	2.45	qfq	24,521,900	60,387,365	-1.21%
2025-05-12	2.44	2.51	2.44	2.48	2.48	qfq	29,319,050	72,597,441	1.64%
2025-05-09	2.46	2.47	2.43	2.44	2.44	qfq	22,074,900	54,024,555	-0.41%
2025-05-08	2.43	2.47	2.43	2.45	2.45	qfq	19,995,300	49,052,648	0.00%
2025-05-07	2.44	2.47	2.42	2.45	2.45	qfq	27,244,700	66,569,803	1.24%
2025-05-06	2.36	2.42	2.35	2.42	2.42	qfq	27,272,301	65,576,617	2.98%
2025-04-30	2.35	2.37	2.34	2.35	2.35	qfq	25,533,297	59,984,046	0.43%
2025-04-29	2.31	2.37	2.31	2.34	2.34	qfq	23,436,162	55,044,338	1.74%
2025-04-28	2.35	2.37	2.29	2.30	2.30	qfq	24,684,785	57,239,106	-2.13%
2025-04-25	2.32	2.35	2.31	2.35	2.35	qfq	22,605,897	52,863,246	1.29%
2025-04-24	2.32	2.33	2.28	2.32	2.32	qfq	21,909,363	50,699,920	0.00%
2025-04-23	2.30	2.35	2.30	2.32	2.32	qfq	26,474,427	61,471,981	1.31%
2025-04-22	2.28	2.31	2.27	2.29	2.29	qfq	19,413,820	44,451,693	0.00%
2025-04-21	2.27	2.31	2.25	2.29	2.29	qfq	22,360,409	51,175,768	0.88%
2025-04-18	2.25	2.29	2.23	2.27	2.27	qfq	19,375,777	43,820,649	0.89%
2025-04-17	2.25	2.28	2.24	2.25	2.25	qfq	16,229,884	36,702,800	0.00%
2025-04-16	2.27	2.28	2.22	2.25	2.25	qfq	24,929,661	55,934,809	-1.32%
2025-04-15	2.29	2.30	2.26	2.28	2.28	qfq	27,600,250	62,798,368	-0.44%
2025-04-14	2.28	2.32	2.28	2.29	2.29	qfq	27,628,005	63,509,000	1.33%
2025-04-11	2.26	2.28	2.23	2.26	2.26	qfq	26,795,349	60,537,833	0.00%
2025-04-10	2.25	2.30	2.23	2.26	2.26	qfq	44,817,941	101,712,896	1.80%
2025-04-09	2.17	2.24	2.05	2.22	2.22	qfq	52,284,048	112,474,136	1.37%
2025-04-08	2.20	2.23	2.14	2.19	2.19	qfq	51,479,450	112,482,621	-0.45%
2025-04-07	2.35	2.35	2.20	2.20	2.20	qfq	55,639,050	124,814,969	-9.84%
2025-04-03	2.42	2.48	2.42	2.44	2.44	qfq	29,341,934	71,860,283	0.00%
2025-04-02	2.43	2.45	2.41	2.44	2.44	qfq	28,711,000	69,947,664	0.00%
2025-04-01	2.42	2.48	2.41	2.44	2.44	qfq	38,982,834	95,093,756	1.24%
2025-03-31	2.50	2.51	2.41	2.41	2.41	qfq	67,920,240	165,585,385	-4.37%
2025-03-28	2.64	2.72	2.51	2.52	2.52	qfq	101,673,750	261,143,050	-5.26%
2025-03-27	2.84	2.85	2.66	2.66	2.66	qfq	141,000,483	381,771,939	-8.59%
2025-03-26	2.76	2.96	2.71	2.91	2.91	qfq	179,542,552	512,992,868	5.82%
2025-03-25	2.70	2.88	2.67	2.75	2.75	qfq	111,974,631	310,679,996	0.73%
2025-03-24	2.80	2.85	2.66	2.73	2.73	qfq	91,940,441	250,655,704	0.00%
2025-03-21	2.69	2.83	2.68	2.73	2.73	qfq	95,087,988	262,482,275	1.49%
2025-03-20	2.57	2.72	2.56	2.69	2.69	qfq	78,794,157	210,045,576	4.67%
2025-03-19	2.57	2.58	2.54	2.57	2.57	qfq	17,975,406	46,093,225	0.00%
2025-03-18	2.57	2.59	2.55	2.57	2.57	qfq	18,187,461	46,637,765	0.00%
2025-03-17	2.58	2.62	2.56	2.57	2.57	qfq	24,659,311	63,681,593	0.00%
2025-03-14	2.54	2.58	2.50	2.57	2.57	qfq	28,656,553	72,886,606	1.58%
2025-03-13	2.56	2.57	2.49	2.53	2.53	qfq	27,720,885	69,810,100	-1.17%
2025-03-12	2.59	2.60	2.55	2.56	2.56	qfq	21,065,336	54,114,086	-0.78%
2025-03-11	2.55	2.59	2.54	2.58	2.58	qfq	20,135,600	51,783,702	0.78%
2025-03-10	2.58	2.60	2.54	2.56	2.56	qfq	26,841,737	68,903,227	0.00%
2025-03-07	2.57	2.60	2.56	2.56	2.56	qfq	19,154,081	49,357,823	-0.78%
2025-03-06	2.62	2.63	2.57	2.58	2.58	qfq	31,421,103	81,321,358	-1.53%
2025-03-05	2.60	2.62	2.56	2.62	2.62	qfq	24,760,484	64,391,485	1.16%
2025-03-04	2.57	2.61	2.56	2.59	2.59	qfq	19,762,003	51,273,646	0.78%
2025-03-03	2.60	2.63	2.56	2.57	2.57	qfq	24,677,400	64,053,126	-1.53%
2025-02-28	2.63	2.66	2.59	2.61	2.61	qfq	30,080,850	78,934,154	-1.14%
2025-02-27	2.69	2.71	2.61	2.64	2.64	qfq	34,629,500	91,849,505	-2.22%
2025-02-26	2.62	2.72	2.61	2.70	2.70	qfq	42,591,958	114,001,460	3.05%
2025-02-25	2.62	2.65	2.60	2.62	2.62	qfq	22,574,600	59,370,704	-0.38%
2025-02-24	2.64	2.66	2.61	2.63	2.63	qfq	29,247,801	77,003,224	-0.38%
2025-02-21	2.60	2.68	2.59	2.64	2.64	qfq	36,575,292	96,398,413	1.54%
2025-02-20	2.60	2.61	2.55	2.60	2.60	qfq	26,961,100	69,510,083	0.00%
2025-02-19	2.53	2.61	2.53	2.60	2.60	qfq	29,115,150	75,190,167	2.36%
2025-02-18	2.60	2.61	2.52	2.54	2.54	qfq	31,151,500	79,760,605	-2.68%
2025-02-17	2.59	2.62	2.56	2.61	2.61	qfq	36,922,147	95,801,730	1.56%
2025-02-14	2.59	2.60	2.56	2.57	2.57	qfq	25,782,119	66,471,240	-0.77%
2025-02-13	2.60	2.62	2.57	2.59	2.59	qfq	26,834,003	69,558,418	-0.38%
2025-02-12	2.59	2.62	2.57	2.60	2.60	qfq	27,441,596	71,303,074	0.39%
2025-02-11	2.59	2.61	2.55	2.59	2.59	qfq	31,237,606	80,781,604	0.00%
2025-02-10	2.53	2.61	2.52	2.59	2.59	qfq	46,020,401	118,636,537	3.19%
2025-02-07	2.44	2.52	2.42	2.51	2.51	qfq	36,747,011	91,286,607	2.87%
2025-02-06	2.38	2.44	2.36	2.44	2.44	qfq	29,330,823	70,531,512	2.52%
2025-02-05	2.40	2.42	2.36	2.38	2.38	qfq	24,865,010	59,497,735	0.42%
2025-01-27	2.41	2.45	2.37	2.37	2.37	qfq	22,626,402	54,281,694	-1.66%
2025-01-24	2.37	2.41	2.34	2.41	2.41	qfq	27,383,178	65,294,714	1.69%
2025-01-23	2.38	2.43	2.36	2.37	2.37	qfq	27,068,482	65,032,766	0.42%
2025-01-22	2.37	2.38	2.34	2.36	2.36	qfq	18,886,400	44,598,924	-0.84%
2025-01-21	2.42	2.43	2.36	2.38	2.38	qfq	21,227,600	50,682,772	-1.24%
2025-01-20	2.42	2.46	2.39	2.41	2.41	qfq	23,326,601	56,485,012	0.42%
2025-01-17	2.40	2.43	2.38	2.40	2.40	qfq	20,549,867	49,398,848	-0.41%
2025-01-16	2.39	2.47	2.38	2.41	2.41	qfq	24,790,256	60,274,006	0.84%
2025-01-15	2.44	2.44	2.36	2.39	2.39	qfq	26,367,367	62,948,624	-2.05%
2025-01-14	2.33	2.45	2.33	2.44	2.44	qfq	31,817,201	76,310,332	4.72%
2025-01-13	2.33	2.36	2.29	2.33	2.33	qfq	22,529,400	52,406,954	0.00%
2025-01-10	2.35	2.38	2.32	2.33	2.33	qfq	25,047,581	58,913,451	-1.27%
2025-01-09	2.35	2.37	2.32	2.36	2.36	qfq	22,699,800	53,320,392	-0.42%
2025-01-08	2.39	2.41	2.31	2.37	2.37	qfq	31,337,320	73,598,755	-0.84%
2025-01-07	2.37	2.41	2.35	2.39	2.39	qfq	22,252,430	52,821,410	0.42%
2025-01-06	2.37	2.40	2.32	2.38	2.38	qfq	29,034,000	68,725,048	0.00%
2025-01-03	2.44	2.45	2.35	2.38	2.38	qfq	45,317,117	108,208,326	-2.06%
2025-01-02	2.49	2.52	2.40	2.43	2.43	qfq	38,340,650	94,722,729	-2.41%
2024-12-31	2.56	2.59	2.49	2.49	2.49	qfq	31,962,706	80,822,332	-2.73%
2024-12-30	2.59	2.60	2.53	2.56	2.56	qfq	24,881,300	63,467,683	-1.54%
2024-12-27	2.56	2.64	2.56	2.60	2.60	qfq	26,245,400	68,515,316	1.17%
2024-12-26	2.53	2.60	2.53	2.57	2.57	qfq	21,964,950	56,562,649	0.78%
2024-12-25	2.60	2.61	2.51	2.55	2.55	qfq	34,522,418	87,743,736	-1.92%
2024-12-24	2.60	2.65	2.58	2.60	2.60	qfq	30,177,900	78,700,336	0.00%
2024-12-23	2.66	2.67	2.58	2.60	2.60	qfq	49,109,828	128,083,953	-2.62%
2024-12-20	2.76	2.76	2.66	2.67	2.67	qfq	52,926,479	142,203,388	-3.26%
2024-12-19	2.69	2.84	2.64	2.76	2.76	qfq	84,241,787	231,841,823	2.99%
2024-12-18	2.66	2.79	2.66	2.68	2.68	qfq	43,951,616	119,368,772	0.75%
2024-12-17	2.73	2.74	2.63	2.66	2.66	qfq	44,177,502	117,617,180	-2.56%
2024-12-16	2.72	2.76	2.71	2.73	2.73	qfq	33,547,544	91,566,446	0.37%
2024-12-13	2.80	2.84	2.72	2.72	2.72	qfq	49,558,307	136,717,587	-3.55%
2024-12-12	2.85	2.85	2.75	2.82	2.82	qfq	58,655,396	163,935,356	-1.05%
2024-12-11	2.76	2.86	2.75	2.85	2.85	qfq	66,856,751	189,076,060	2.89%
2024-12-10	2.84	2.86	2.76	2.77	2.77	qfq	71,030,353	198,879,643	0.00%
2024-12-09	2.93	2.93	2.74	2.77	2.77	qfq	112,543,820	314,368,137	-4.81%
2024-12-06	2.78	2.99	2.74	2.91	2.91	qfq	131,711,327	376,607,142	5.82%
2024-12-05	2.64	2.86	2.63	2.75	2.75	qfq	120,034,921	331,072,819	4.17%
2024-12-04	2.64	2.69	2.61	2.64	2.64	qfq	45,233,103	119,779,353	-0.38%
2024-12-03	2.64	2.67	2.60	2.65	2.65	qfq	48,373,047	127,712,554	1.53%
2024-12-02	2.49	2.64	2.48	2.61	2.61	qfq	62,886,582	162,757,432	4.82%
2024-11-29	2.47	2.50	2.44	2.49	2.49	qfq	30,878,452	76,552,346	0.40%
2024-11-28	2.46	2.49	2.44	2.48	2.48	qfq	29,583,849	73,155,914	1.64%
2024-11-27	2.41	2.45	2.34	2.44	2.44	qfq	28,657,587	68,418,698	1.24%
2024-11-26	2.43	2.44	2.40	2.41	2.41	qfq	22,159,600	53,559,608	-0.82%
2024-11-25	2.40	2.44	2.36	2.43	2.43	qfq	25,868,821	62,197,948	1.25%
2024-11-22	2.48	2.50	2.40	2.40	2.40	qfq	29,930,500	73,454,017	-3.23%
2024-11-21	2.47	2.58	2.46	2.48	2.48	qfq	42,470,631	106,350,352	0.81%
2024-11-20	2.45	2.47	2.42	2.46	2.46	qfq	28,161,700	69,061,044	0.41%
2024-11-19	2.38	2.45	2.38	2.45	2.45	qfq	39,030,464	94,526,959	2.94%
2024-11-18	2.39	2.46	2.37	2.38	2.38	qfq	42,829,862	103,558,502	-0.42%
2024-11-15	2.41	2.45	2.38	2.39	2.39	qfq	34,260,500	82,650,542	-1.65%
2024-11-14	2.50	2.51	2.42	2.43	2.43	qfq	40,580,028	99,727,545	-3.19%
2024-11-13	2.54	2.56	2.48	2.51	2.51	qfq	42,863,479	107,475,867	-1.18%
2024-11-12	2.59	2.61	2.51	2.54	2.54	qfq	53,458,417	136,608,759	-1.93%
2024-11-11	2.62	2.69	2.56	2.59	2.59	qfq	64,157,730	167,130,996	-1.89%
2024-11-08	2.61	2.71	2.56	2.64	2.64	qfq	82,260,850	216,240,375	1.93%
2024-11-07	2.47	2.61	2.46	2.59	2.59	qfq	70,849,210	181,101,772	3.60%
2024-11-06	2.47	2.52	2.40	2.50	2.50	qfq	53,215,562	131,167,306	1.21%
2024-11-05	2.38	2.47	2.36	2.47	2.47	qfq	51,938,600	126,266,637	3.78%
2024-11-04	2.38	2.39	2.34	2.38	2.38	qfq	29,731,401	70,368,763	0.42%
2024-11-01	2.41	2.42	2.33	2.37	2.37	qfq	43,675,062	103,694,673	-1.25%
2024-10-31	2.34	2.42	2.33	2.40	2.40	qfq	49,031,651	117,044,777	2.56%
2024-10-30	2.30	2.36	2.30	2.34	2.34	qfq	38,236,272	89,019,683	3.08%
2024-10-29	2.37	2.38	2.26	2.27	2.27	qfq	45,021,351	103,467,904	-3.81%
2024-10-28	2.28	2.37	2.28	2.36	2.36	qfq	46,634,834	108,532,137	3.51%
2024-10-25	2.23	2.28	2.23	2.28	2.28	qfq	32,821,804	74,117,472	2.24%
2024-10-24	2.23	2.25	2.20	2.23	2.23	qfq	24,270,000	53,945,355	0.00%
2024-10-23	2.18	2.24	2.17	2.23	2.23	qfq	39,937,802	88,520,761	2.29%
2024-10-22	2.14	2.19	2.14	2.18	2.18	qfq	29,284,101	63,532,550	1.40%
2024-10-21	2.18	2.18	2.14	2.15	2.15	qfq	28,400,060	61,347,283	-0.92%
2024-10-18	2.11	2.19	2.09	2.17	2.17	qfq	33,906,483	72,533,991	2.84%
2024-10-17	2.16	2.18	2.11	2.11	2.11	qfq	26,986,203	57,698,255	-1.86%
2024-10-16	2.10	2.17	2.10	2.15	2.15	qfq	27,597,351	59,061,140	1.42%
2024-10-15	2.17	2.17	2.12	2.12	2.12	qfq	27,958,760	59,975,771	-2.30%
2024-10-14	2.16	2.18	2.13	2.17	2.17	qfq	26,565,547	57,334,031	1.40%
2024-10-11	2.23	2.23	2.12	2.14	2.14	qfq	31,774,328	68,977,489	-4.04%
2024-10-10	2.22	2.29	2.18	2.23	2.23	qfq	42,557,688	95,259,045	1.36%
2024-10-09	2.35	2.35	2.16	2.20	2.20	qfq	51,524,511	116,294,164	-7.17%
2024-10-08	2.48	2.48	2.26	2.37	2.37	qfq	83,586,375	198,746,962	5.33%
2024-09-30	2.14	2.26	2.13	2.25	2.25	qfq	78,075,070	171,987,209	9.22%
2024-09-27	2.02	2.06	2.01	2.06	2.06	qfq	26,340,430	53,502,270	3.00%
2024-09-26	1.91	2.00	1.90	2.00	2.00	qfq	28,520,650	55,823,167	4.17%
2024-09-25	1.91	1.96	1.90	1.92	1.92	qfq	28,506,801	55,190,104	1.05%
2024-09-24	1.84	1.90	1.83	1.90	1.90	qfq	32,375,173	60,662,640	3.83%
2024-09-23	1.83	1.84	1.82	1.83	1.83	qfq	8,108,849	14,827,443	0.55%
2024-09-20	1.85	1.85	1.81	1.82	1.82	qfq	15,638,150	28,463,379	-1.62%
2024-09-19	1.79	1.85	1.79	1.85	1.85	qfq	21,421,261	39,179,603	2.78%
2024-09-18	1.81	1.81	1.77	1.80	1.80	qfq	10,930,090	19,563,919	-0.55%
2024-09-13	1.82	1.82	1.79	1.81	1.81	qfq	8,048,900	14,519,644	0.00%
2024-09-12	1.80	1.83	1.79	1.81	1.81	qfq	11,020,000	19,987,963	0.56%
2024-09-11	1.81	1.82	1.78	1.80	1.80	qfq	11,374,700	20,432,924	-0.55%
2024-09-10	1.80	1.82	1.78	1.81	1.81	qfq	14,027,048	25,270,616	1.12%
2024-09-09	1.79	1.80	1.76	1.79	1.79	qfq	11,159,600	19,948,048	0.00%
2024-09-06	1.82	1.82	1.78	1.79	1.79	qfq	12,289,700	22,152,388	-1.10%
2024-09-05	1.80	1.82	1.80	1.81	1.81	qfq	7,177,200	12,984,928	0.56%
2024-09-04	1.81	1.83	1.80	1.80	1.80	qfq	8,592,625	15,576,741	-1.10%
2024-09-03	1.84	1.84	1.81	1.82	1.82	qfq	10,054,500	18,334,527	-0.55%
2024-09-02	1.86	1.88	1.83	1.83	1.83	qfq	13,229,231	24,564,744	-1.61%
2024-08-30	1.85	1.89	1.84	1.86	1.86	qfq	15,095,822	28,247,236	0.54%
2024-08-29	1.83	1.85	1.81	1.85	1.85	qfq	10,245,215	18,801,641	1.09%
2024-08-28	1.81	1.84	1.80	1.83	1.83	qfq	9,902,100	18,034,314	0.55%
2024-08-27	1.83	1.85	1.80	1.82	1.82	qfq	11,634,822	21,160,028	-1.09%
2024-08-26	1.82	1.85	1.81	1.84	1.84	qfq	10,596,051	19,449,559	1.66%
2024-08-23	1.80	1.83	1.80	1.81	1.81	qfq	10,082,612	18,300,980	0.00%
2024-08-22	1.83	1.84	1.80	1.81	1.81	qfq	8,334,850	15,156,257	-1.09%
2024-08-21	1.85	1.86	1.82	1.83	1.83	qfq	10,267,800	18,894,405	-1.08%
2024-08-20	1.88	1.89	1.85	1.85	1.85	qfq	12,549,332	23,440,188	-1.07%
2024-08-19	1.88	1.89	1.86	1.87	1.87	qfq	7,479,200	14,043,705	0.00%
2024-08-16	1.88	1.91	1.87	1.87	1.87	qfq	8,837,400	16,680,747	-1.06%
2024-08-15	1.86	1.91	1.85	1.89	1.89	qfq	12,290,400	23,242,225	1.07%
2024-08-14	1.88	1.89	1.86	1.87	1.87	qfq	7,581,500	14,218,448	-0.53%
2024-08-13	1.87	1.89	1.85	1.88	1.88	qfq	9,615,602	18,003,321	0.53%
2024-08-12	1.87	1.89	1.86	1.87	1.87	qfq	5,961,300	11,161,872	-0.53%
2024-08-09	1.90	1.91	1.88	1.88	1.88	qfq	10,010,750	18,946,956	-1.57%
2024-08-08	1.87	1.91	1.87	1.91	1.91	qfq	8,967,475	16,949,082	1.60%
2024-08-07	1.91	1.91	1.88	1.88	1.88	qfq	8,511,275	16,084,496	-1.57%
2024-08-06	1.90	1.91	1.88	1.91	1.91	qfq	9,605,200	18,197,420	1.60%
2024-08-05	1.91	1.93	1.88	1.88	1.88	qfq	14,377,619	27,355,521	-2.08%
2024-08-02	1.95	1.95	1.91	1.92	1.92	qfq	12,070,300	23,295,930	-1.54%
2024-08-01	1.95	1.98	1.94	1.95	1.95	qfq	15,750,162	30,854,768	0.52%
2024-07-31	1.88	1.96	1.88	1.94	1.94	qfq	22,812,749	43,955,334	3.19%
2024-07-30	1.83	1.89	1.83	1.88	1.88	qfq	14,269,214	26,612,910	2.17%
2024-07-29	1.85	1.86	1.83	1.84	1.84	qfq	11,446,211	21,119,106	-0.54%
2024-07-26	1.81	1.85	1.80	1.85	1.85	qfq	12,390,200	22,678,534	2.78%
2024-07-25	1.78	1.81	1.78	1.80	1.80	qfq	9,300,079	16,716,148	1.12%
2024-07-24	1.80	1.81	1.78	1.78	1.78	qfq	9,874,700	17,714,940	-1.11%
2024-07-23	1.80	1.83	1.80	1.80	1.80	qfq	11,202,709	20,365,039	-0.55%
2024-07-22	1.81	1.84	1.80	1.81	1.81	qfq	10,020,102	18,159,935	0.00%
2024-07-19	1.79	1.81	1.77	1.81	1.81	qfq	10,136,605	18,204,182	1.12%
2024-07-18	1.77	1.80	1.76	1.79	1.79	qfq	13,725,927	24,508,413	0.56%
2024-07-17	1.77	1.79	1.75	1.78	1.78	qfq	12,724,250	22,571,004	0.56%
2024-07-16	1.78	1.79	1.76	1.77	1.77	qfq	11,714,203	20,782,858	-0.56%
2024-07-15	1.80	1.81	1.77	1.78	1.78	qfq	13,527,491	24,214,605	-2.73%
2024-07-12	1.84	1.85	1.82	1.83	1.83	qfq	8,951,100	16,440,087	-0.54%
2024-07-11	1.79	1.85	1.79	1.84	1.84	qfq	15,085,500	27,594,359	3.37%
2024-07-10	1.78	1.80	1.76	1.78	1.78	qfq	10,256,950	18,253,484	0.00%
2024-07-09	1.77	1.79	1.73	1.78	1.78	qfq	15,165,700	26,807,863	0.56%
2024-07-08	1.82	1.82	1.77	1.77	1.77	qfq	15,095,200	26,995,153	-2.75%
2024-07-05	1.82	1.84	1.79	1.82	1.82	qfq	12,176,888	22,172,853	0.00%
2024-07-04	1.86	1.87	1.81	1.82	1.82	qfq	12,820,200	23,508,044	-2.15%
2024-07-03	1.86	1.87	1.85	1.86	1.86	qfq	8,743,303	16,260,851	0.54%
2024-07-02	1.83	1.87	1.82	1.85	1.85	qfq	14,678,300	27,163,433	0.54%
2024-07-01	1.83	1.84	1.80	1.84	1.84	qfq	12,399,913	22,598,222	0.55%
2024-06-28	1.82	1.85	1.80	1.83	1.83	qfq	15,160,900	27,788,965	1.10%
2024-06-27	1.85	1.86	1.80	1.81	1.81	qfq	13,830,801	25,280,629	-2.69%
2024-06-26	1.82	1.87	1.78	1.86	1.86	qfq	18,444,725	33,661,716	1.64%
2024-06-25	1.81	1.85	1.80	1.83	1.83	qfq	14,454,552	26,360,782	0.55%
2024-06-24	1.87	1.87	1.82	1.82	1.82	qfq	13,599,722	24,984,969	-2.67%
2024-06-21	1.85	1.89	1.84	1.87	1.87	qfq	12,566,613	23,456,100	0.54%
2024-06-20	1.90	1.91	1.85	1.86	1.86	qfq	17,007,701	31,820,337	-2.11%
2024-06-19	1.92	1.94	1.90	1.90	1.90	qfq	10,975,503	21,038,097	-1.55%
2024-06-18	1.90	1.93	1.89	1.93	1.93	qfq	10,543,154	20,242,145	1.58%
2024-06-17	1.92	1.93	1.89	1.90	1.90	qfq	15,156,230	28,960,609	-1.04%
2024-06-14	1.90	1.93	1.88	1.92	1.92	qfq	17,762,816	33,883,186	1.59%
2024-06-13	1.90	1.92	1.88	1.89	1.89	qfq	11,343,700	21,509,206	-1.05%
2024-06-12	1.89	1.93	1.88	1.91	1.91	qfq	12,968,791	24,717,121	1.06%
2024-06-11	1.91	1.91	1.87	1.89	1.89	qfq	16,632,600	31,379,814	-1.05%
2024-06-07	1.89	1.93	1.89	1.91	1.91	qfq	16,823,700	32,156,634	0.53%
2024-06-06	1.97	1.97	1.88	1.90	1.90	qfq	29,107,812	55,546,216	-3.06%
2024-06-05	1.96	2.00	1.95	1.96	1.96	qfq	17,312,000	34,171,518	-1.01%
2024-06-04	1.96	1.99	1.93	1.98	1.98	qfq	18,244,708	35,743,403	0.51%
2024-06-03	2.04	2.04	1.95	1.97	1.97	qfq	31,933,548	63,192,572	-2.96%
2024-05-31	2.02	2.04	2.01	2.03	2.03	qfq	11,000,030	22,333,163	0.50%
2024-05-30	2.01	2.04	2.00	2.02	2.02	qfq	14,229,550	28,683,377	0.00%
2024-05-29	2.03	2.05	2.01	2.02	2.02	qfq	16,681,787	33,884,512	-0.49%
2024-05-28	2.07	2.07	2.03	2.03	2.03	qfq	16,738,100	34,220,274	-1.93%
2024-05-27	2.06	2.08	2.04	2.07	2.07	qfq	16,407,000	33,771,461	0.49%
2024-05-24	2.05	2.09	2.05	2.06	2.06	qfq	16,606,592	34,340,202	0.00%
2024-05-23	2.11	2.11	2.05	2.06	2.06	qfq	29,468,450	61,093,214	-2.37%
2024-05-22	2.12	2.13	2.10	2.11	2.11	qfq	16,150,234	34,128,294	-0.47%
2024-05-21	2.14	2.15	2.10	2.12	2.12	qfq	20,035,950	42,450,789	-0.93%
2024-05-20	2.14	2.16	2.13	2.14	2.14	qfq	20,710,080	44,429,971	0.00%
2024-05-17	2.14	2.15	2.11	2.14	2.14	qfq	24,226,302	51,568,697	0.00%
2024-05-16	2.15	2.17	2.13	2.14	2.14	qfq	19,086,980	41,037,064	0.00%
2024-05-15	2.16	2.17	2.14	2.14	2.14	qfq	16,854,350	36,279,128	-1.38%
2024-05-14	2.16	2.18	2.16	2.17	2.17	qfq	17,756,247	38,512,932	0.46%
2024-05-13	2.17	2.18	2.13	2.16	2.16	qfq	23,661,698	51,029,226	-1.37%
2024-05-10	2.21	2.21	2.17	2.19	2.19	qfq	15,590,100	34,076,749	-0.45%
2024-05-09	2.16	2.22	2.16	2.20	2.20	qfq	19,967,001	43,893,930	1.85%
2024-05-08	2.20	2.20	2.16	2.16	2.16	qfq	20,237,300	44,062,278	-1.82%
2024-05-07	2.22	2.22	2.18	2.20	2.20	qfq	15,442,293	33,934,308	-0.45%
2024-05-06	2.19	2.22	2.18	2.21	2.21	qfq	20,836,133	45,958,479	1.84%
2024-04-30	2.20	2.21	2.16	2.17	2.17	qfq	16,109,560	35,076,463	-1.36%
2024-04-29	2.14	2.20	2.13	2.20	2.20	qfq	21,250,000	46,179,978	2.80%
2024-04-26	2.12	2.15	2.11	2.14	2.14	qfq	20,714,796	44,082,868	0.94%
2024-04-25	2.15	2.15	2.11	2.12	2.12	qfq	18,715,900	39,854,863	-0.93%
2024-04-24	2.10	2.15	2.08	2.14	2.14	qfq	21,417,931	45,500,053	1.90%
2024-04-23	2.22	2.23	2.08	2.10	2.10	qfq	48,073,057	102,577,858	-5.41%
2024-04-22	2.26	2.28	2.22	2.22	2.22	qfq	20,728,300	46,436,775	-2.20%
2024-04-19	2.25	2.32	2.23	2.27	2.27	qfq	25,474,046	58,153,260	1.34%
2024-04-18	2.26	2.27	2.23	2.24	2.24	qfq	19,693,400	44,395,017	-0.88%
2024-04-17	2.16	2.26	2.16	2.26	2.26	qfq	26,124,556	58,066,584	4.15%
2024-04-16	2.27	2.29	2.16	2.17	2.17	qfq	40,135,596	89,009,631	-5.65%
2024-04-15	2.30	2.35	2.23	2.30	2.30	qfq	40,031,546	92,081,404	-0.86%
2024-04-12	2.33	2.37	2.30	2.32	2.32	qfq	47,661,641	111,566,922	-0.85%
2024-04-11	2.26	2.41	2.24	2.34	2.34	qfq	55,499,388	129,409,529	3.54%
2024-04-10	2.28	2.31	2.25	2.26	2.26	qfq	16,479,300	37,544,599	-0.88%
2024-04-09	2.27	2.29	2.26	2.28	2.28	qfq	16,970,202	38,659,066	0.44%
2024-04-08	2.30	2.32	2.27	2.27	2.27	qfq	23,822,700	54,656,977	-1.30%
2024-04-03	2.29	2.31	2.27	2.30	2.30	qfq	19,250,651	44,170,063	0.44%
2024-04-02	2.28	2.31	2.27	2.29	2.29	qfq	15,889,003	36,416,261	0.00%
2024-04-01	2.24	2.29	2.24	2.29	2.29	qfq	19,812,811	45,048,606	1.78%
2024-03-29	2.23	2.25	2.21	2.25	2.25	qfq	14,976,408	33,470,624	1.35%
2024-03-28	2.20	2.25	2.20	2.22	2.22	qfq	13,263,101	29,521,095	0.45%
2024-03-27	2.25	2.26	2.21	2.21	2.21	qfq	15,726,300	35,155,016	-1.34%
2024-03-26	2.24	2.26	2.21	2.24	2.24	qfq	15,318,585	34,237,015	0.00%
2024-03-25	2.27	2.29	2.24	2.24	2.24	qfq	16,459,595	37,239,828	-0.88%
2024-03-22	2.31	2.31	2.25	2.26	2.26	qfq	23,057,511	52,471,889	-2.16%
2024-03-21	2.33	2.33	2.29	2.31	2.31	qfq	16,774,500	38,771,333	-0.86%
2024-03-20	2.32	2.34	2.31	2.33	2.33	qfq	18,485,350	42,889,499	0.00%
2024-03-19	2.35	2.36	2.32	2.33	2.33	qfq	14,668,608	34,311,597	-1.27%
2024-03-18	2.35	2.37	2.33	2.36	2.36	qfq	19,347,278	45,421,662	0.43%
2024-03-15	2.31	2.35	2.30	2.35	2.35	qfq	17,243,463	40,190,979	1.29%
2024-03-14	2.31	2.35	2.31	2.32	2.32	qfq	18,355,850	42,769,626	-0.43%
2024-03-13	2.33	2.34	2.30	2.33	2.33	qfq	14,472,200	33,581,169	-0.43%
2024-03-12	2.35	2.36	2.31	2.34	2.34	qfq	17,740,069	41,329,749	-0.43%
2024-03-11	2.33	2.36	2.32	2.35	2.35	qfq	19,985,650	46,777,410	0.43%
2024-03-08	2.31	2.35	2.28	2.34	2.34	qfq	20,456,325	47,398,333	1.30%
2024-03-07	2.29	2.36	2.28	2.31	2.31	qfq	29,938,019	69,662,331	1.76%
2024-03-06	2.24	2.30	2.24	2.27	2.27	qfq	15,061,508	34,237,881	0.89%
2024-03-05	2.27	2.28	2.24	2.25	2.25	qfq	13,905,890	31,419,113	-1.75%
2024-03-04	2.32	2.33	2.27	2.29	2.29	qfq	15,567,157	35,578,170	-0.43%
2024-03-01	2.32	2.36	2.29	2.30	2.30	qfq	30,153,325	70,082,115	0.00%
2024-02-29	2.22	2.30	2.22	2.30	2.30	qfq	22,725,001	51,517,523	2.68%
2024-02-28	2.29	2.32	2.23	2.24	2.24	qfq	31,692,004	72,163,845	-2.18%
2024-02-27	2.29	2.31	2.28	2.29	2.29	qfq	18,503,504	42,377,210	0.44%
2024-02-26	2.25	2.31	2.25	2.28	2.28	qfq	31,057,210	70,836,161	2.24%
2024-02-23	2.24	2.25	2.21	2.23	2.23	qfq	18,580,556	41,357,599	0.00%
2024-02-22	2.22	2.24	2.20	2.23	2.23	qfq	15,859,689	35,290,999	0.45%
2024-02-21	2.20	2.27	2.20	2.22	2.22	qfq	21,665,667	48,523,578	0.00%
2024-02-20	2.24	2.24	2.20	2.22	2.22	qfq	19,047,800	42,274,470	-0.89%
2024-02-19	2.25	2.26	2.21	2.24	2.24	qfq	35,121,272	78,457,749	0.45%
2024-02-08	2.19	2.28	2.18	2.23	2.23	qfq	47,235,511	105,885,878	2.29%
2024-02-07	2.05	2.19	2.04	2.18	2.18	qfq	50,799,236	109,028,797	6.34%
2024-02-06	1.93	2.08	1.89	2.05	2.05	qfq	34,995,116	69,549,754	5.67%
2024-02-05	2.03	2.04	1.86	1.94	1.94	qfq	41,989,964	81,734,991	-5.37%
2024-02-02	2.12	2.16	1.98	2.05	2.05	qfq	35,049,713	72,657,647	-3.30%
2024-02-01	2.18	2.21	2.12	2.12	2.12	qfq	28,349,901	61,062,051	-1.85%
2024-01-31	2.22	2.25	2.15	2.16	2.16	qfq	26,374,100	57,803,083	-3.14%
2024-01-30	2.27	2.30	2.22	2.23	2.23	qfq	18,940,744	42,880,211	-2.62%
2024-01-29	2.33	2.35	2.27	2.29	2.29	qfq	18,869,136	43,516,562	-1.29%
2024-01-26	2.29	2.34	2.27	2.32	2.32	qfq	23,463,110	54,386,601	1.75%
2024-01-25	2.20	2.29	2.19	2.28	2.28	qfq	24,896,965	56,193,972	3.17%
2024-01-24	2.14	2.21	2.11	2.21	2.21	qfq	24,684,280	53,363,213	3.27%
2024-01-23	2.13	2.15	2.08	2.14	2.14	qfq	25,822,710	54,826,611	0.00%
2024-01-22	2.24	2.25	2.12	2.14	2.14	qfq	26,910,521	59,061,331	-4.46%
2024-01-19	2.28	2.29	2.24	2.24	2.24	qfq	12,848,416	29,051,827	-1.75%
2024-01-18	2.32	2.33	2.22	2.28	2.28	qfq	27,402,300	62,136,452	-2.15%
2024-01-17	2.36	2.39	2.33	2.33	2.33	qfq	14,062,390	33,187,577	-1.69%
2024-01-16	2.38	2.39	2.34	2.37	2.37	qfq	17,171,600	40,586,811	0.00%
2024-01-15	2.38	2.39	2.35	2.37	2.37	qfq	16,011,400	37,983,753	-0.42%
2024-01-12	2.39	2.41	2.38	2.38	2.38	qfq	16,242,400	38,847,002	0.00%
2024-01-11	2.34	2.40	2.33	2.38	2.38	qfq	16,443,500	38,936,766	1.71%
2024-01-10	2.37	2.37	2.33	2.34	2.34	qfq	11,127,250	26,167,053	-0.43%
2024-01-09	2.35	2.38	2.34	2.35	2.35	qfq	17,273,182	40,775,442	0.43%
2024-01-08	2.38	2.39	2.33	2.34	2.34	qfq	15,954,166	37,679,574	-1.68%
2024-01-05	2.40	2.43	2.37	2.38	2.38	qfq	14,219,696	34,111,543	-1.24%
2024-01-04	2.40	2.42	2.39	2.41	2.41	qfq	13,660,284	32,861,296	-0.41%
2024-01-03	2.39	2.42	2.39	2.42	2.42	qfq	18,910,816	45,596,440	0.83%
2024-01-02	2.36	2.41	2.35	2.40	2.40	qfq	20,202,679	48,339,375	1.69%
2023-12-29	2.33	2.37	2.33	2.36	2.36	qfq	18,279,389	42,955,998	0.85%
2023-12-28	2.29	2.35	2.27	2.34	2.34	qfq	15,497,540	35,898,261	2.63%
2023-12-27	2.28	2.30	2.26	2.28	2.28	qfq	10,537,047	24,042,762	0.00%
2023-12-26	2.30	2.31	2.27	2.28	2.28	qfq	10,270,113	23,497,445	-0.87%
2023-12-25	2.31	2.32	2.29	2.30	2.30	qfq	12,004,963	27,637,072	-0.43%
2023-12-22	2.32	2.33	2.30	2.31	2.31	qfq	15,009,442	34,709,481	-0.43%
2023-12-21	2.30	2.32	2.26	2.32	2.32	qfq	16,054,446	36,809,902	0.87%
2023-12-20	2.32	2.35	2.30	2.30	2.30	qfq	14,437,700	33,619,680	-0.43%
2023-12-19	2.32	2.33	2.30	2.31	2.31	qfq	12,279,500	28,347,942	-0.43%
2023-12-18	2.35	2.36	2.31	2.32	2.32	qfq	15,168,700	35,360,115	-1.69%
2023-12-15	2.38	2.38	2.35	2.36	2.36	qfq	13,796,293	32,676,530	-0.84%
2023-12-14	2.38	2.39	2.36	2.38	2.38	qfq	16,697,709	39,716,241	0.00%
2023-12-13	2.37	2.40	2.36	2.38	2.38	qfq	21,665,803	51,630,740	0.42%
2023-12-12	2.37	2.38	2.35	2.37	2.37	qfq	11,430,006	27,035,112	0.00%
2023-12-11	2.33	2.38	2.30	2.37	2.37	qfq	20,089,700	47,045,186	1.72%
2023-12-08	2.36	2.38	2.32	2.33	2.33	qfq	16,868,133	39,711,854	-1.27%
2023-12-07	2.38	2.38	2.35	2.36	2.36	qfq	12,087,303	28,565,809	-0.84%
2023-12-06	2.36	2.39	2.34	2.38	2.38	qfq	14,632,800	34,714,509	0.42%
2023-12-05	2.40	2.40	2.36	2.37	2.37	qfq	16,660,700	39,725,528	-0.84%
2023-12-04	2.39	2.40	2.37	2.39	2.39	qfq	15,246,400	36,411,782	-0.42%
2023-12-01	2.37	2.40	2.36	2.40	2.40	qfq	12,746,994	30,436,093	0.84%
2023-11-30	2.39	2.40	2.35	2.38	2.38	qfq	13,952,200	33,159,680	0.00%
2023-11-29	2.41	2.41	2.38	2.38	2.38	qfq	11,608,500	27,786,959	-0.83%
2023-11-28	2.39	2.41	2.38	2.40	2.40	qfq	8,841,301	21,220,708	0.42%
2023-11-27	2.37	2.40	2.37	2.39	2.39	qfq	11,423,296	27,266,038	0.42%
2023-11-24	2.41	2.41	2.38	2.38	2.38	qfq	9,439,007	22,584,121	-0.83%
2023-11-23	2.37	2.41	2.37	2.40	2.40	qfq	11,311,250	27,074,743	1.27%
2023-11-22	2.39	2.41	2.37	2.37	2.37	qfq	10,696,500	25,579,171	-1.25%
2023-11-21	2.42	2.42	2.39	2.40	2.40	qfq	11,315,331	27,254,586	-0.41%
2023-11-20	2.40	2.42	2.39	2.41	2.41	qfq	10,379,300	24,982,395	0.42%
2023-11-17	2.38	2.41	2.37	2.40	2.40	qfq	12,208,019	29,252,703	0.84%
2023-11-16	2.39	2.41	2.37	2.38	2.38	qfq	10,687,850	25,530,899	-0.83%
2023-11-15	2.41	2.42	2.39	2.40	2.40	qfq	9,566,600	22,955,624	0.00%
2023-11-14	2.41	2.43	2.39	2.40	2.40	qfq	11,428,752	27,508,619	-0.41%
2023-11-13	2.38	2.42	2.37	2.41	2.41	qfq	17,474,608	41,986,735	1.69%
2023-11-10	2.38	2.38	2.35	2.37	2.37	qfq	7,479,850	17,702,234	0.00%
2023-11-09	2.39	2.40	2.36	2.37	2.37	qfq	12,675,814	30,161,535	-0.84%
2023-11-08	2.40	2.42	2.38	2.39	2.39	qfq	11,835,494	28,391,907	-0.83%
2023-11-07	2.39	2.42	2.38	2.41	2.41	qfq	17,949,931	43,058,580	0.84%
2023-11-06	2.36	2.40	2.35	2.39	2.39	qfq	17,047,187	40,568,113	1.70%
2023-11-03	2.34	2.37	2.33	2.35	2.35	qfq	14,609,640	34,420,902	0.86%
2023-11-02	2.34	2.36	2.33	2.33	2.33	qfq	13,459,800	31,590,542	-0.43%
2023-11-01	2.32	2.36	2.32	2.34	2.34	qfq	13,972,700	32,757,802	0.43%
2023-10-31	2.34	2.35	2.31	2.33	2.33	qfq	13,169,350	30,632,129	0.00%
2023-10-30	2.32	2.34	2.30	2.33	2.33	qfq	14,417,900	33,525,845	1.30%
2023-10-27	2.28	2.32	2.28	2.30	2.30	qfq	10,163,500	23,381,072	0.44%
2023-10-26	2.29	2.30	2.25	2.29	2.29	qfq	10,947,500	24,901,242	0.00%
2023-10-25	2.25	2.30	2.25	2.29	2.29	qfq	14,136,180	32,275,709	2.23%
2023-10-24	2.19	2.25	2.19	2.24	2.24	qfq	15,804,737	35,127,887	1.82%
2023-10-23	2.25	2.26	2.19	2.20	2.20	qfq	14,292,201	31,714,569	-3.08%
2023-10-20	2.25	2.28	2.24	2.27	2.27	qfq	11,804,733	26,731,837	0.89%
2023-10-19	2.27	2.28	2.24	2.25	2.25	qfq	15,800,666	35,701,509	-0.88%
2023-10-18	2.31	2.32	2.27	2.27	2.27	qfq	13,706,482	31,368,866	-2.16%
2023-10-17	2.32	2.33	2.31	2.32	2.32	qfq	9,997,501	23,167,975	-0.43%
2023-10-16	2.33	2.34	2.31	2.33	2.33	qfq	11,627,650	26,981,620	0.00%
2023-10-13	2.35	2.36	2.32	2.33	2.33	qfq	14,236,884	33,300,800	-1.27%
2023-10-12	2.35	2.37	2.35	2.36	2.36	qfq	10,260,001	24,222,724	0.43%
2023-10-11	2.35	2.37	2.34	2.35	2.35	qfq	11,283,210	26,526,381	0.00%
2023-10-10	2.38	2.40	2.35	2.35	2.35	qfq	15,512,800	36,743,603	-1.26%
2023-10-09	2.40	2.41	2.37	2.38	2.38	qfq	14,632,109	34,892,201	-1.24%
2023-09-28	2.42	2.43	2.40	2.41	2.41	qfq	10,461,401	25,252,333	0.00%
2023-09-27	2.39	2.42	2.39	2.41	2.41	qfq	13,671,554	32,973,047	0.42%
2023-09-26	2.38	2.40	2.37	2.40	2.40	qfq	10,381,000	24,818,716	0.42%
2023-09-25	2.40	2.41	2.37	2.39	2.39	qfq	9,438,797	22,525,138	-0.42%
2023-09-22	2.37	2.41	2.36	2.40	2.40	qfq	11,417,466	27,300,742	1.27%
2023-09-21	2.39	2.40	2.37	2.37	2.37	qfq	12,780,700	30,461,415	-0.84%
2023-09-20	2.41	2.42	2.39	2.39	2.39	qfq	8,000,000	19,217,751	-0.83%
2023-09-19	2.41	2.42	2.40	2.41	2.41	qfq	8,842,836	21,340,522	0.00%
2023-09-18	2.40	2.42	2.37	2.41	2.41	qfq	11,672,682	28,045,824	0.42%
2023-09-15	2.40	2.42	2.40	2.40	2.40	qfq	13,258,736	31,937,714	0.42%
2023-09-14	2.41	2.41	2.39	2.39	2.39	qfq	13,601,238	32,612,492	-0.83%
2023-09-13	2.42	2.43	2.40	2.41	2.41	qfq	10,008,057	24,151,560	-0.82%
2023-09-12	2.43	2.44	2.42	2.43	2.43	qfq	9,625,592	23,380,826	0.41%
2023-09-11	2.41	2.43	2.39	2.42	2.42	qfq	9,684,700	23,414,875	0.83%
2023-09-08	2.40	2.43	2.40	2.40	2.40	qfq	13,762,028	33,176,649	0.00%
2023-09-07	2.45	2.46	2.40	2.40	2.40	qfq	18,189,700	44,105,915	-2.44%
2023-09-06	2.46	2.47	2.44	2.46	2.46	qfq	10,986,047	26,975,771	-0.40%
2023-09-05	2.49	2.50	2.46	2.47	2.47	qfq	12,924,913	31,937,627	-1.20%
2023-09-04	2.42	2.50	2.42	2.50	2.50	qfq	31,071,602	76,730,887	3.31%
2023-09-01	2.43	2.44	2.40	2.42	2.42	qfq	9,389,300	22,719,167	0.00%
2023-08-31	2.43	2.45	2.41	2.42	2.42	qfq	12,573,800	30,501,877	-0.41%
2023-08-30	2.45	2.48	2.42	2.43	2.43	qfq	17,754,740	43,379,381	-1.22%
2023-08-29	2.43	2.47	2.42	2.46	2.46	qfq	19,858,400	48,546,491	1.23%
2023-08-28	2.50	2.52	2.43	2.43	2.43	qfq	23,194,622	57,313,900	0.83%
2023-08-25	2.41	2.46	2.38	2.41	2.41	qfq	19,056,685	46,115,956	0.00%
2023-08-24	2.44	2.46	2.41	2.41	2.41	qfq	13,051,027	31,655,184	-1.23%
2023-08-23	2.47	2.48	2.44	2.44	2.44	qfq	11,853,438	29,151,477	-1.61%
2023-08-22	2.49	2.50	2.44	2.48	2.48	qfq	17,991,487	44,420,797	0.00%
2023-08-21	2.50	2.53	2.48	2.48	2.48	qfq	13,813,361	34,690,188	-0.40%
2023-08-18	2.50	2.54	2.49	2.49	2.49	qfq	17,035,974	42,790,447	0.00%
2023-08-17	2.46	2.50	2.44	2.49	2.49	qfq	14,967,652	37,025,570	0.81%
2023-08-16	2.48	2.49	2.45	2.47	2.47	qfq	13,688,100	33,770,525	-0.80%
2023-08-15	2.50	2.51	2.47	2.49	2.49	qfq	12,900,473	32,138,774	0.00%
2023-08-14	2.47	2.50	2.45	2.49	2.49	qfq	15,237,280	37,693,478	0.40%
2023-08-11	2.52	2.53	2.48	2.48	2.48	qfq	16,915,560	42,293,073	-1.59%
2023-08-10	2.50	2.54	2.50	2.52	2.52	qfq	13,736,381	34,610,237	0.40%
2023-08-09	2.54	2.54	2.50	2.51	2.51	qfq	14,597,679	36,745,872	-0.79%
2023-08-08	2.56	2.58	2.53	2.53	2.53	qfq	14,921,669	37,966,939	-0.78%
2023-08-07	2.57	2.58	2.54	2.55	2.55	qfq	16,716,140	42,710,577	-0.78%
2023-08-04	2.60	2.61	2.56	2.57	2.57	qfq	18,706,370	48,311,632	-0.77%
2023-08-03	2.61	2.61	2.58	2.59	2.59	qfq	17,073,652	44,285,550	-0.77%
2023-08-02	2.62	2.63	2.59	2.61	2.61	qfq	22,718,397	59,272,524	-0.38%
2023-08-01	2.61	2.63	2.59	2.62	2.62	qfq	33,711,570	88,013,321	0.38%
2023-07-31	2.58	2.62	2.57	2.61	2.61	qfq	28,197,312	73,147,350	1.56%
2023-07-28	2.54	2.58	2.53	2.57	2.57	qfq	19,482,873	49,912,891	1.18%
2023-07-27	2.56	2.59	2.53	2.54	2.54	qfq	20,830,527	53,297,599	-1.17%
2023-07-26	2.54	2.57	2.53	2.57	2.57	qfq	18,570,658	47,338,259	0.78%
2023-07-25	2.52	2.55	2.51	2.55	2.55	qfq	20,755,500	52,678,437	1.59%
2023-07-24	2.52	2.53	2.50	2.51	2.51	qfq	10,720,500	26,945,911	0.00%
2023-07-21	2.51	2.53	2.49	2.51	2.51	qfq	12,075,171	30,326,157	-0.40%
2023-07-20	2.53	2.55	2.51	2.52	2.52	qfq	19,912,325	50,395,983	-0.79%
2023-07-19	2.52	2.54	2.51	2.54	2.54	qfq	12,268,770	31,015,091	1.20%
2023-07-18	2.51	2.53	2.49	2.51	2.51	qfq	14,620,852	36,733,277	0.40%
2023-07-17	2.50	2.51	2.48	2.50	2.50	qfq	12,925,100	32,252,171	0.00%