SECURITY DETAIL · RAW DATA

*ST三房600370.SH

ASSECNYSTOCK

最近收盘价1.672026-07-17

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）65,877,828

成交额（元）112,450,046

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	1.80	1.82	1.65	1.67	1.67	qfq	65,877,828	112,450,046	-8.74%
2026-07-16	1.86	1.93	1.82	1.83	1.83	qfq	39,365,431	73,448,653	-2.14%
2026-07-15	1.83	1.87	1.80	1.87	1.87	qfq	43,441,031	79,648,834	-0.53%
2026-07-14	1.87	1.94	1.83	1.88	1.88	qfq	58,385,542	109,644,222	0.00%
2026-07-13	1.79	1.92	1.77	1.88	1.88	qfq	54,823,883	102,409,169	3.30%
2026-07-10	1.72	1.82	1.72	1.82	1.82	qfq	51,223,650	91,931,970	5.81%
2026-07-09	1.87	1.87	1.68	1.72	1.72	qfq	92,316,135	164,172,620	-8.02%
2026-07-08	1.79	1.93	1.78	1.87	1.87	qfq	85,692,934	160,740,322	6.25%
2026-07-07	1.73	1.82	1.65	1.76	1.76	qfq	60,668,138	106,744,123	1.73%
2026-07-06	1.65	1.80	1.65	1.73	1.73	qfq	61,795,022	106,637,822	4.85%
2026-07-03	1.59	1.69	1.59	1.65	1.65	qfq	50,194,200	81,480,903	-1.20%
2026-07-02	1.65	1.71	1.65	1.67	1.67	qfq	59,363,460	100,392,832	2.45%
2026-07-01	1.74	1.74	1.59	1.63	1.63	qfq	66,949,475	110,633,224	-1.81%
2026-06-30	1.59	1.66	1.58	1.66	1.66	qfq	27,054,870	44,075,512	5.06%
2026-06-29	1.50	1.58	1.50	1.58	1.58	qfq	49,968,117	77,821,355	5.33%
2026-06-26	1.51	1.56	1.50	1.50	1.50	qfq	37,531,561	57,189,555	0.00%
2026-06-25	1.53	1.56	1.50	1.50	1.50	qfq	60,410,843	91,546,928	-5.06%
2026-06-24	1.46	1.61	1.46	1.58	1.58	qfq	88,325,960	136,908,451	2.60%
2026-06-23	1.54	1.54	1.54	1.54	1.54	qfq	9,996,400	15,394,456	-4.94%
2026-06-22	1.62	1.62	1.62	1.62	1.62	qfq	19,570,200	31,703,724	-5.26%
2026-06-18	1.74	1.74	1.64	1.71	1.71	qfq	142,307,606	244,813,982	3.01%
2026-06-17	1.63	1.66	1.62	1.66	1.66	qfq	19,508,650	32,158,541	5.06%
2026-06-16	1.49	1.58	1.47	1.58	1.58	qfq	63,650,896	99,009,587	5.33%
2026-06-15	1.44	1.53	1.42	1.50	1.50	qfq	83,600,512	122,795,964	2.74%
2026-06-12	1.41	1.47	1.41	1.46	1.46	qfq	89,950,078	131,095,711	4.29%
2026-06-11	1.37	1.42	1.35	1.40	1.40	qfq	78,014,013	106,764,771	-1.41%
2026-06-10	1.39	1.42	1.39	1.42	1.42	qfq	85,984,048	121,274,766	5.19%
2026-06-09	1.33	1.38	1.32	1.35	1.35	qfq	57,049,480	76,799,246	2.27%
2026-06-08	1.32	1.38	1.31	1.32	1.32	qfq	55,475,228	73,856,290	-3.65%
2026-06-05	1.37	1.42	1.34	1.37	1.37	qfq	70,280,367	96,546,642	-2.14%
2026-06-04	1.44	1.45	1.40	1.40	1.40	qfq	78,283,171	110,501,629	-4.76%
2026-06-03	1.53	1.57	1.46	1.47	1.47	qfq	108,333,651	162,662,183	-3.92%
2026-06-02	1.42	1.53	1.41	1.53	1.53	qfq	121,620,593	181,809,526	4.79%
2026-06-01	1.41	1.49	1.35	1.46	1.46	qfq	138,320,183	193,586,764	2.82%
2026-05-29	1.39	1.42	1.37	1.42	1.42	qfq	126,295,227	178,384,028	5.19%
2026-05-28	1.29	1.35	1.28	1.35	1.35	qfq	51,708,644	69,228,217	4.65%
2026-05-27	1.26	1.31	1.24	1.29	1.29	qfq	83,758,834	105,393,624	-1.53%
2026-05-26	1.39	1.39	1.31	1.31	1.31	qfq	112,184,083	149,711,149	-5.07%
2026-05-25	1.28	1.38	1.28	1.38	1.38	qfq	148,160,194	198,090,984	5.34%
2026-05-22	1.31	1.36	1.31	1.31	1.31	qfq	179,938,683	236,730,641	-5.07%
2026-05-21	1.38	1.41	1.38	1.38	1.38	qfq	78,952,035	109,180,316	-4.83%
2026-05-20	1.45	1.49	1.45	1.45	1.45	qfq	147,804,600	214,562,762	-5.23%
2026-05-19	1.53	1.53	1.53	1.53	1.53	qfq	1,939,100	2,966,823	-4.97%
2026-05-18	1.61	1.61	1.61	1.61	1.61	qfq	3,568,700	5,745,607	-4.73%
2026-05-15	1.69	1.69	1.69	1.69	1.69	qfq	2,310,600	3,904,914	-5.06%
2026-05-14	1.78	1.78	1.78	1.78	1.78	qfq	11,096,600	19,751,948	-4.81%
2026-05-13	1.87	1.87	1.87	1.87	1.87	qfq	4,517,000	8,446,790	-5.08%
2026-05-12	1.97	1.97	1.97	1.97	1.97	qfq	882,700	1,738,919	-4.83%
2026-05-11	2.07	2.07	2.07	2.07	2.07	qfq	1,601,200	3,314,484	-5.05%
2026-05-08	2.18	2.18	2.18	2.18	2.18	qfq	939,800	2,048,764	-4.80%
2026-05-07	2.29	2.29	2.29	2.29	2.29	qfq	1,465,600	3,356,224	-4.98%
2026-05-06	2.41	2.41	2.41	2.41	2.41	qfq	1,043,900	2,515,799	-5.12%
2026-04-30	2.54	2.54	2.54	2.54	2.54	qfq	1,540,000	3,911,600	-4.87%
2026-04-28	2.64	2.72	2.63	2.67	2.67	qfq	142,437,257	379,150,350	0.38%
2026-04-27	2.64	2.76	2.56	2.66	2.66	qfq	228,136,580	602,971,198	0.76%
2026-04-24	2.40	2.64	2.38	2.64	2.64	qfq	147,591,369	380,217,043	10.00%
2026-04-23	2.43	2.46	2.38	2.40	2.40	qfq	50,830,174	122,045,864	-1.64%
2026-04-22	2.46	2.47	2.41	2.44	2.44	qfq	40,632,062	99,091,668	-1.21%
2026-04-21	2.44	2.47	2.41	2.47	2.47	qfq	54,341,789	132,874,358	0.82%
2026-04-20	2.41	2.46	2.41	2.45	2.45	qfq	56,313,255	137,189,847	2.08%
2026-04-17	2.43	2.44	2.39	2.40	2.40	qfq	43,983,355	105,745,758	-1.23%
2026-04-16	2.42	2.45	2.40	2.43	2.43	qfq	50,900,835	123,681,008	0.00%
2026-04-15	2.50	2.50	2.42	2.43	2.43	qfq	57,478,086	141,000,912	-3.19%
2026-04-14	2.54	2.55	2.47	2.51	2.51	qfq	63,247,789	157,731,399	-0.79%
2026-04-13	2.51	2.54	2.45	2.53	2.53	qfq	94,836,754	236,387,515	2.02%
2026-04-10	2.50	2.52	2.46	2.48	2.48	qfq	87,567,557	217,480,402	-1.20%
2026-04-09	2.55	2.60	2.48	2.51	2.51	qfq	120,044,896	302,622,205	-1.95%
2026-04-08	2.52	2.60	2.43	2.56	2.56	qfq	208,769,682	529,103,564	1.59%
2026-04-07	2.32	2.52	2.30	2.52	2.52	qfq	83,695,868	204,534,453	10.04%
2026-04-03	2.40	2.41	2.28	2.29	2.29	qfq	78,075,674	180,130,679	-4.58%
2026-04-02	2.48	2.49	2.39	2.40	2.40	qfq	80,643,826	195,389,125	-4.38%
2026-04-01	2.47	2.52	2.43	2.51	2.51	qfq	125,383,981	311,075,456	3.72%
2026-03-31	2.54	2.57	2.41	2.42	2.42	qfq	140,445,485	346,918,501	-4.72%
2026-03-30	2.62	2.70	2.46	2.54	2.54	qfq	157,558,421	400,599,850	-2.31%
2026-03-27	2.49	2.64	2.47	2.60	2.60	qfq	200,299,761	519,349,678	3.59%
2026-03-26	2.63	2.70	2.49	2.51	2.51	qfq	188,206,931	483,164,497	-5.64%
2026-03-25	2.59	2.67	2.57	2.66	2.66	qfq	226,654,437	598,275,061	-1.48%
2026-03-24	2.66	2.71	2.53	2.70	2.70	qfq	277,035,533	730,984,941	1.50%
2026-03-23	2.75	2.86	2.66	2.66	2.66	qfq	343,811,281	936,910,913	-10.14%
2026-03-20	3.29	3.37	2.96	2.96	2.96	qfq	383,241,679	1,182,421,849	-10.03%
2026-03-19	3.66	3.86	3.27	3.29	3.29	qfq	529,143,680	1,876,797,868	-9.37%
2026-03-18	3.36	3.63	3.28	3.63	3.63	qfq	415,009,851	1,469,433,688	10.00%
2026-03-17	2.97	3.30	2.86	3.30	3.30	qfq	253,949,765	805,141,837	10.00%
2026-03-16	2.98	3.00	2.88	3.00	3.00	qfq	167,039,236	500,375,599	9.89%
2026-03-13	2.48	2.73	2.48	2.73	2.73	qfq	273,715,050	709,959,486	10.08%
2026-03-12	2.48	2.48	2.46	2.48	2.48	qfq	104,343,650	258,764,608	10.22%
2026-03-11	2.24	2.25	2.19	2.25	2.25	qfq	38,874,427	86,371,942	0.00%
2026-03-10	2.26	2.32	2.23	2.25	2.25	qfq	51,267,900	115,687,003	-1.75%
2026-03-09	2.38	2.44	2.25	2.29	2.29	qfq	72,977,482	169,738,660	-0.87%
2026-03-06	2.17	2.32	2.16	2.31	2.31	qfq	77,450,195	175,576,353	5.00%
2026-03-05	2.15	2.21	2.14	2.20	2.20	qfq	46,648,775	101,263,024	3.29%
2026-03-04	2.18	2.19	2.12	2.13	2.13	qfq	42,227,300	90,538,628	-2.74%
2026-03-03	2.28	2.30	2.17	2.19	2.19	qfq	72,640,325	161,899,291	-5.60%
2026-03-02	2.28	2.42	2.19	2.32	2.32	qfq	150,075,182	343,780,645	1.31%
2026-02-27	2.34	2.34	2.24	2.29	2.29	qfq	82,934,762	189,659,586	-3.38%
2026-02-26	2.54	2.58	2.35	2.37	2.37	qfq	143,188,300	347,040,714	-9.20%
2026-02-25	2.58	2.69	2.55	2.61	2.61	qfq	90,695,617	238,862,235	1.56%
2026-02-24	2.45	2.62	2.45	2.57	2.57	qfq	135,795,638	346,055,300	7.08%
2026-02-13	2.71	2.72	2.39	2.40	2.40	qfq	138,395,821	342,478,799	-9.77%
2026-02-12	2.70	2.85	2.66	2.66	2.66	qfq	129,824,562	354,143,370	-3.27%
2026-02-11	2.55	2.83	2.54	2.75	2.75	qfq	167,920,377	465,735,081	7.00%
2026-02-10	2.65	2.65	2.56	2.57	2.57	qfq	42,836,100	110,640,404	-2.65%
2026-02-09	2.61	2.78	2.60	2.64	2.64	qfq	79,459,744	212,767,199	3.13%
2026-02-06	2.49	2.60	2.45	2.56	2.56	qfq	49,254,420	125,744,319	2.40%
2026-02-05	2.51	2.57	2.48	2.50	2.50	qfq	31,375,500	78,688,843	-1.19%
2026-02-04	2.50	2.54	2.48	2.53	2.53	qfq	42,081,426	105,663,109	1.61%
2026-02-03	2.45	2.52	2.44	2.49	2.49	qfq	37,536,726	92,942,865	3.32%
2026-02-02	2.57	2.57	2.41	2.41	2.41	qfq	43,524,700	108,076,487	-5.49%
2026-01-30	2.48	2.64	2.47	2.55	2.55	qfq	67,030,650	171,588,352	2.00%
2026-01-29	2.69	2.72	2.48	2.50	2.50	qfq	86,777,150	221,887,108	-7.41%
2026-01-28	2.64	2.74	2.61	2.70	2.70	qfq	46,815,049	125,619,964	1.89%
2026-01-27	2.66	2.67	2.57	2.65	2.65	qfq	40,123,962	105,088,094	-0.38%
2026-01-26	2.72	2.76	2.65	2.66	2.66	qfq	53,941,876	145,400,451	-2.92%
2026-01-23	2.76	2.88	2.72	2.74	2.74	qfq	60,321,703	167,056,778	-0.36%
2026-01-22	2.73	2.87	2.70	2.75	2.75	qfq	86,384,700	240,586,590	2.61%
2026-01-21	2.70	2.73	2.63	2.68	2.68	qfq	52,198,800	139,981,901	-1.83%
2026-01-20	2.58	2.81	2.58	2.73	2.73	qfq	107,578,371	293,281,640	3.41%
2026-01-19	2.54	2.67	2.48	2.64	2.64	qfq	68,633,062	176,932,240	3.13%
2026-01-16	2.56	2.74	2.52	2.56	2.56	qfq	61,691,008	160,593,857	0.00%
2026-01-15	2.60	2.65	2.48	2.56	2.56	qfq	82,129,258	209,108,424	-3.40%
2026-01-14	2.60	2.79	2.57	2.65	2.65	qfq	122,282,938	328,917,062	0.76%
2026-01-13	2.56	2.82	2.50	2.63	2.63	qfq	111,778,497	294,029,544	0.77%
2026-01-12	2.51	2.64	2.49	2.61	2.61	qfq	104,995,591	271,243,036	3.57%
2026-01-09	2.55	2.55	2.48	2.52	2.52	qfq	62,646,420	156,648,750	-0.79%
2026-01-08	2.54	2.68	2.52	2.54	2.54	qfq	88,904,847	227,292,986	-1.17%
2026-01-07	2.70	2.74	2.53	2.57	2.57	qfq	153,997,245	404,195,240	-6.20%
2026-01-06	2.55	2.74	2.46	2.74	2.74	qfq	205,514,864	537,853,814	10.04%
2026-01-05	2.25	2.49	2.24	2.49	2.49	qfq	80,333,119	197,652,642	10.18%
2025-12-31	2.35	2.36	2.24	2.26	2.26	qfq	44,674,630	101,508,927	-4.24%
2025-12-30	2.33	2.42	2.32	2.36	2.36	qfq	62,054,701	146,244,466	1.72%
2025-12-29	2.35	2.38	2.31	2.32	2.32	qfq	59,573,250	138,781,889	-2.11%
2025-12-26	2.40	2.43	2.31	2.37	2.37	qfq	105,014,325	248,651,276	-2.47%
2025-12-25	2.22	2.43	2.19	2.43	2.43	qfq	93,920,484	222,848,419	9.95%
2025-12-24	2.15	2.22	2.14	2.21	2.21	qfq	22,288,830	48,734,751	1.84%
2025-12-23	2.20	2.21	2.14	2.17	2.17	qfq	25,331,411	55,002,789	-1.81%
2025-12-22	2.16	2.26	2.16	2.21	2.21	qfq	35,058,150	77,406,147	1.38%
2025-12-19	2.12	2.18	2.11	2.18	2.18	qfq	23,528,200	50,739,398	2.83%
2025-12-18	2.11	2.16	2.09	2.12	2.12	qfq	21,665,700	46,210,523	0.47%
2025-12-17	2.09	2.13	2.06	2.11	2.11	qfq	20,813,606	43,546,257	0.96%
2025-12-16	2.17	2.17	2.09	2.09	2.09	qfq	20,927,000	44,175,017	-3.24%
2025-12-15	2.13	2.19	2.12	2.16	2.16	qfq	23,932,500	51,676,447	0.93%
2025-12-12	2.15	2.17	2.13	2.14	2.14	qfq	25,742,650	55,267,266	-0.93%
2025-12-11	2.25	2.25	2.15	2.16	2.16	qfq	28,420,350	61,947,254	-3.57%
2025-12-10	2.23	2.25	2.20	2.24	2.24	qfq	23,078,200	51,476,424	0.45%
2025-12-09	2.28	2.29	2.22	2.23	2.23	qfq	26,547,500	59,439,238	-2.19%
2025-12-08	2.31	2.33	2.27	2.28	2.28	qfq	22,537,800	51,560,605	-1.30%
2025-12-05	2.26	2.31	2.25	2.31	2.31	qfq	25,443,288	57,995,687	2.21%
2025-12-04	2.29	2.33	2.25	2.26	2.26	qfq	27,148,100	61,722,913	-2.16%
2025-12-03	2.36	2.38	2.30	2.31	2.31	qfq	26,239,931	61,051,400	-2.94%
2025-12-02	2.35	2.39	2.32	2.38	2.38	qfq	29,232,050	68,904,632	0.42%
2025-12-01	2.36	2.40	2.34	2.37	2.37	qfq	28,911,650	68,229,604	0.42%
2025-11-28	2.30	2.36	2.29	2.36	2.36	qfq	31,938,450	74,420,624	1.72%
2025-11-27	2.37	2.37	2.31	2.32	2.32	qfq	30,327,703	70,790,307	-1.69%
2025-11-26	2.30	2.39	2.29	2.36	2.36	qfq	44,192,081	104,211,363	1.72%
2025-11-25	2.28	2.33	2.26	2.32	2.32	qfq	35,895,400	82,659,135	1.75%
2025-11-24	2.32	2.33	2.26	2.28	2.28	qfq	33,101,215	75,701,435	-0.87%
2025-11-21	2.41	2.44	2.30	2.30	2.30	qfq	49,277,750	115,983,692	-5.74%
2025-11-20	2.54	2.56	2.42	2.44	2.44	qfq	65,706,550	161,624,570	-3.56%
2025-11-19	2.59	2.64	2.50	2.53	2.53	qfq	68,368,503	174,699,085	-1.94%
2025-11-18	2.72	2.74	2.57	2.58	2.58	qfq	100,846,003	264,555,578	-7.19%
2025-11-17	2.85	2.90	2.70	2.78	2.78	qfq	158,331,789	433,965,702	-7.33%
2025-11-14	2.87	3.17	2.83	3.00	3.00	qfq	178,414,309	537,530,672	3.81%
2025-11-13	2.88	3.08	2.77	2.89	2.89	qfq	212,115,578	620,799,804	1.05%
2025-11-12	2.56	2.86	2.51	2.86	2.86	qfq	157,253,355	421,918,408	10.00%
2025-11-11	2.70	2.73	2.57	2.60	2.60	qfq	115,634,053	300,803,731	-2.26%
2025-11-10	2.52	2.81	2.45	2.66	2.66	qfq	204,066,935	549,611,582	4.31%
2025-11-07	2.60	2.74	2.51	2.55	2.55	qfq	184,104,029	478,498,189	-1.54%
2025-11-06	2.37	2.59	2.34	2.59	2.59	qfq	63,079,040	159,262,304	10.21%
2025-11-05	2.27	2.38	2.24	2.35	2.35	qfq	59,701,550	139,658,946	3.98%
2025-11-04	2.28	2.29	2.24	2.26	2.26	qfq	28,147,300	63,513,679	-0.88%
2025-11-03	2.26	2.29	2.21	2.28	2.28	qfq	34,640,400	78,595,369	1.33%
2025-10-31	2.26	2.32	2.24	2.25	2.25	qfq	40,577,958	92,027,637	-0.44%
2025-10-30	2.30	2.36	2.22	2.26	2.26	qfq	65,540,575	150,190,497	-1.74%
2025-10-29	2.28	2.40	2.22	2.30	2.30	qfq	74,753,850	171,969,032	1.32%
2025-10-28	2.31	2.33	2.26	2.27	2.27	qfq	58,916,574	134,973,258	-1.73%
2025-10-27	2.27	2.44	2.20	2.31	2.31	qfq	118,158,000	274,416,556	2.21%
2025-10-24	2.29	2.36	2.25	2.26	2.26	qfq	66,202,431	152,103,350	-1.31%
2025-10-23	2.38	2.39	2.23	2.29	2.29	qfq	120,956,707	277,859,977	-0.87%
2025-10-22	2.10	2.31	2.08	2.31	2.31	qfq	87,784,577	193,590,639	10.00%
2025-10-21	2.03	2.10	2.02	2.10	2.10	qfq	30,294,750	62,470,952	2.94%
2025-10-20	2.01	2.05	2.00	2.04	2.04	qfq	22,277,800	45,074,634	2.00%
2025-10-17	2.04	2.06	1.99	2.00	2.00	qfq	26,986,100	54,565,193	-1.96%
2025-10-16	2.09	2.11	2.03	2.04	2.04	qfq	29,960,843	61,527,328	-2.39%
2025-10-15	2.09	2.13	2.07	2.09	2.09	qfq	27,951,531	58,590,310	0.00%
2025-10-14	2.09	2.17	2.07	2.09	2.09	qfq	43,047,550	90,898,268	0.48%
2025-10-13	2.05	2.10	2.02	2.08	2.08	qfq	36,043,900	74,472,023	-2.35%
2025-10-10	2.10	2.15	2.08	2.13	2.13	qfq	40,360,285	85,623,871	0.95%
2025-10-09	2.12	2.13	2.07	2.11	2.11	qfq	48,674,650	101,913,780	-0.47%
2025-09-30	2.19	2.21	2.11	2.12	2.12	qfq	88,884,155	189,724,766	-3.20%
2025-09-29	2.25	2.36	2.14	2.19	2.19	qfq	147,448,121	329,983,445	-0.45%
2025-09-26	2.00	2.20	1.97	2.20	2.20	qfq	54,708,250	117,020,944	10.00%
2025-09-25	2.04	2.07	1.99	2.00	2.00	qfq	22,256,575	45,003,822	-1.96%
2025-09-24	2.04	2.07	2.01	2.04	2.04	qfq	21,759,700	44,403,727	0.00%
2025-09-23	2.12	2.12	2.00	2.04	2.04	qfq	33,470,000	68,144,824	-3.77%
2025-09-22	2.09	2.14	2.03	2.12	2.12	qfq	36,988,646	77,276,815	1.44%
2025-09-19	2.16	2.18	2.07	2.09	2.09	qfq	34,003,200	71,554,736	-3.24%
2025-09-18	2.14	2.22	2.14	2.16	2.16	qfq	41,933,449	91,240,394	0.47%
2025-09-17	2.17	2.17	2.10	2.15	2.15	qfq	31,966,800	68,305,528	-0.92%
2025-09-16	2.14	2.18	2.13	2.17	2.17	qfq	34,077,799	73,331,294	1.88%
2025-09-15	2.10	2.15	2.07	2.13	2.13	qfq	40,427,800	85,339,410	0.95%
2025-09-12	2.06	2.12	2.05	2.11	2.11	qfq	43,041,495	89,900,400	2.43%
2025-09-11	2.06	2.07	2.01	2.06	2.06	qfq	23,576,800	48,090,252	0.00%
2025-09-10	2.02	2.08	2.02	2.06	2.06	qfq	28,940,053	59,405,311	0.98%
2025-09-09	2.03	2.09	2.02	2.04	2.04	qfq	45,213,750	92,751,561	0.99%
2025-09-08	2.00	2.04	1.99	2.02	2.02	qfq	27,665,250	55,798,765	1.00%
2025-09-05	1.98	2.00	1.96	2.00	2.00	qfq	19,608,400	38,828,340	1.01%
2025-09-04	1.96	2.00	1.95	1.98	1.98	qfq	30,385,450	60,023,318	0.51%
2025-09-03	2.01	2.02	1.95	1.97	1.97	qfq	24,203,600	47,892,978	-1.50%
2025-09-02	1.99	2.03	1.96	2.00	2.00	qfq	28,110,300	56,130,268	1.01%
2025-09-01	1.95	1.99	1.93	1.98	1.98	qfq	27,203,943	53,455,715	1.54%
2025-08-29	1.99	2.01	1.95	1.95	1.95	qfq	22,049,100	43,477,907	-2.01%
2025-08-28	2.00	2.07	1.93	1.99	1.99	qfq	37,290,350	74,618,228	-0.50%
2025-08-27	2.02	2.13	2.00	2.00	2.00	qfq	46,060,278	94,534,512	-1.48%
2025-08-26	2.00	2.04	1.96	2.03	2.03	qfq	27,734,112	55,984,419	1.50%
2025-08-25	2.00	2.02	1.99	2.00	2.00	qfq	26,753,007	53,565,294	0.50%
2025-08-22	1.99	2.00	1.95	1.99	1.99	qfq	27,835,850	54,832,146	0.00%
2025-08-21	1.95	2.02	1.95	1.99	1.99	qfq	36,448,938	72,280,972	1.53%
2025-08-20	1.93	1.96	1.91	1.96	1.96	qfq	28,858,432	55,841,369	2.08%
2025-08-19	1.91	1.93	1.90	1.92	1.92	qfq	13,440,026	25,785,124	0.52%
2025-08-18	1.90	1.93	1.89	1.91	1.91	qfq	16,157,900	30,898,125	0.53%
2025-08-15	1.89	1.91	1.88	1.90	1.90	qfq	13,233,900	25,137,879	0.53%
2025-08-14	1.94	1.95	1.88	1.89	1.89	qfq	31,916,200	61,015,048	-2.58%
2025-08-13	1.94	1.96	1.93	1.94	1.94	qfq	15,825,169	30,753,498	0.00%
2025-08-12	1.96	1.97	1.93	1.94	1.94	qfq	11,499,350	22,398,131	-0.51%
2025-08-11	1.94	1.96	1.93	1.95	1.95	qfq	15,895,400	30,987,695	0.52%
2025-08-08	1.94	1.95	1.93	1.94	1.94	qfq	9,505,200	18,399,561	0.00%
2025-08-07	1.96	1.96	1.93	1.94	1.94	qfq	11,382,500	22,099,178	-1.02%
2025-08-06	1.95	1.96	1.93	1.96	1.96	qfq	11,995,003	23,332,294	0.51%
2025-08-05	1.93	1.96	1.92	1.95	1.95	qfq	14,388,850	28,018,186	1.04%
2025-08-04	1.93	1.93	1.90	1.93	1.93	qfq	12,450,900	23,878,672	0.00%
2025-08-01	1.91	1.94	1.91	1.93	1.93	qfq	8,341,482	16,063,529	0.52%
2025-07-31	1.96	1.97	1.91	1.92	1.92	qfq	20,744,100	40,092,862	-2.54%
2025-07-30	1.97	2.00	1.95	1.97	1.97	qfq	17,013,050	33,538,719	0.00%
2025-07-29	1.97	1.99	1.93	1.97	1.97	qfq	18,587,050	36,270,104	0.00%
2025-07-28	2.01	2.02	1.96	1.97	1.97	qfq	23,738,303	47,096,770	-1.01%
2025-07-25	2.01	2.04	1.98	1.99	1.99	qfq	22,027,650	44,177,793	-1.00%
2025-07-24	1.98	2.01	1.95	2.01	2.01	qfq	25,861,823	51,397,388	2.03%
2025-07-23	1.99	2.01	1.96	1.97	1.97	qfq	26,845,600	53,245,969	-1.01%
2025-07-22	1.94	1.99	1.93	1.99	1.99	qfq	31,760,800	62,199,636	2.58%
2025-07-21	1.90	1.95	1.90	1.94	1.94	qfq	24,449,250	47,183,574	2.11%
2025-07-18	1.91	1.93	1.89	1.90	1.90	qfq	13,382,200	25,517,852	0.00%
2025-07-17	1.90	1.92	1.89	1.90	1.90	qfq	13,984,270	26,621,042	0.00%
2025-07-16	1.93	1.93	1.89	1.90	1.90	qfq	19,070,800	36,340,118	-1.04%
2025-07-15	1.98	1.98	1.90	1.92	1.92	qfq	38,955,699	75,322,188	-4.00%
2025-07-14	2.01	2.03	1.99	2.00	2.00	qfq	15,741,100	31,547,035	-0.99%
2025-07-11	2.01	2.03	1.98	2.02	2.02	qfq	28,922,681	58,085,916	0.50%
2025-07-10	1.98	2.01	1.97	2.01	2.01	qfq	25,352,100	50,531,302	1.01%
2025-07-09	2.00	2.01	1.96	1.99	1.99	qfq	28,067,650	55,750,014	-0.50%
2025-07-08	1.97	2.00	1.95	2.00	2.00	qfq	36,288,750	71,620,011	0.50%
2025-07-07	1.94	2.08	1.94	1.99	1.99	qfq	63,262,050	127,586,297	1.02%
2025-07-04	1.93	2.01	1.93	1.97	1.97	qfq	55,827,319	110,396,362	2.60%
2025-07-03	1.91	1.94	1.90	1.92	1.92	qfq	13,894,550	26,625,625	0.00%
2025-07-02	1.91	1.92	1.89	1.92	1.92	qfq	15,403,850	29,381,660	0.52%
2025-07-01	1.89	1.93	1.87	1.91	1.91	qfq	24,220,600	46,030,039	0.53%
2025-06-30	1.90	1.91	1.88	1.90	1.90	qfq	14,375,900	27,244,801	0.00%
2025-06-27	1.91	1.91	1.89	1.90	1.90	qfq	12,733,800	24,197,998	0.53%
2025-06-26	1.89	1.93	1.88	1.89	1.89	qfq	17,874,500	33,983,434	-0.53%
2025-06-25	1.90	1.91	1.87	1.90	1.90	qfq	16,754,250	31,613,765	0.53%
2025-06-24	1.85	1.90	1.85	1.89	1.89	qfq	16,602,300	31,226,443	1.61%
2025-06-23	1.82	1.87	1.80	1.86	1.86	qfq	15,025,200	27,816,389	1.09%
2025-06-20	1.85	1.87	1.83	1.84	1.84	qfq	13,431,100	24,815,459	-0.54%
2025-06-19	1.90	1.91	1.85	1.85	1.85	qfq	23,185,900	43,300,680	-3.14%
2025-06-18	1.94	1.94	1.89	1.91	1.91	qfq	22,019,338	41,977,995	-2.05%
2025-06-17	1.92	1.96	1.90	1.95	1.95	qfq	23,996,200	46,275,522	1.56%
2025-06-16	1.95	1.95	1.91	1.92	1.92	qfq	22,457,800	43,227,174	-1.54%
2025-06-13	1.99	2.02	1.94	1.95	1.95	qfq	36,191,100	71,150,662	-3.47%
2025-06-12	2.01	2.10	1.98	2.02	2.02	qfq	53,387,353	109,158,122	0.00%
2025-06-11	1.96	2.02	1.96	2.02	2.02	qfq	44,030,850	88,093,795	3.06%
2025-06-10	1.98	2.00	1.93	1.96	1.96	qfq	26,955,081	52,998,081	-1.01%
2025-06-09	1.96	1.99	1.95	1.98	1.98	qfq	18,375,431	36,231,876	1.02%
2025-06-06	1.97	1.99	1.95	1.96	1.96	qfq	20,057,500	39,463,041	-0.51%
2025-06-05	2.01	2.04	1.96	1.97	1.97	qfq	25,138,600	49,971,849	-1.01%
2025-06-04	1.98	2.00	1.96	1.99	1.99	qfq	21,223,600	41,968,995	0.00%
2025-06-03	1.97	2.01	1.95	1.99	1.99	qfq	26,223,400	52,058,769	1.53%
2025-05-30	2.02	2.02	1.95	1.96	1.96	qfq	30,634,238	60,094,087	-2.97%
2025-05-29	1.95	2.03	1.91	2.02	2.02	qfq	50,060,075	99,149,695	3.06%
2025-05-28	1.97	2.05	1.93	1.96	1.96	qfq	48,960,491	96,875,363	-1.51%
2025-05-27	1.93	2.00	1.92	1.99	1.99	qfq	47,254,300	92,808,045	2.58%
2025-05-26	1.91	1.94	1.89	1.94	1.94	qfq	31,362,200	60,334,565	2.11%
2025-05-23	1.94	1.97	1.89	1.90	1.90	qfq	37,901,900	73,151,788	-2.56%
2025-05-22	1.97	1.99	1.93	1.95	1.95	qfq	35,465,628	69,381,835	-2.01%
2025-05-21	2.05	2.05	1.97	1.99	1.99	qfq	42,209,800	84,405,037	-1.97%
2025-05-20	2.07	2.08	2.01	2.03	2.03	qfq	62,735,474	127,495,409	-2.40%
2025-05-19	2.07	2.10	2.01	2.08	2.08	qfq	74,054,841	152,387,657	0.48%
2025-05-16	2.10	2.17	2.05	2.07	2.07	qfq	102,860,822	215,069,897	-5.91%
2025-05-15	2.18	2.29	2.10	2.20	2.20	qfq	178,459,255	394,174,900	5.77%
2025-05-14	1.91	2.08	1.91	2.08	2.08	qfq	41,290,950	84,260,794	10.05%
2025-05-13	1.91	1.94	1.88	1.89	1.89	qfq	34,722,800	66,073,588	0.53%
2025-05-12	1.87	1.94	1.84	1.88	1.88	qfq	35,738,357	67,053,110	2.17%
2025-05-09	1.88	1.89	1.83	1.84	1.84	qfq	26,422,225	48,841,320	-1.08%
2025-05-08	1.84	1.88	1.81	1.86	1.86	qfq	27,394,357	50,938,106	1.09%
2025-05-07	1.86	1.88	1.80	1.84	1.84	qfq	29,247,741	53,618,736	0.00%
2025-05-06	1.77	1.85	1.77	1.84	1.84	qfq	27,413,753	49,923,643	4.55%
2025-04-30	1.79	1.81	1.76	1.76	1.76	qfq	24,138,500	42,953,636	-1.12%
2025-04-29	1.76	1.81	1.75	1.78	1.78	qfq	22,348,600	39,896,254	-0.56%
2025-04-28	1.86	1.86	1.78	1.79	1.79	qfq	30,798,902	55,616,262	-3.76%
2025-04-25	1.90	1.90	1.84	1.86	1.86	qfq	39,511,400	73,753,924	-2.11%
2025-04-24	1.98	1.98	1.86	1.90	1.90	qfq	64,903,203	123,428,586	-2.56%
2025-04-23	2.00	2.12	1.90	1.95	1.95	qfq	99,110,780	197,644,351	-3.47%
2025-04-22	1.86	2.02	1.80	2.02	2.02	qfq	119,481,674	229,774,030	9.78%
2025-04-21	1.67	1.84	1.65	1.84	1.84	qfq	79,483,243	141,419,474	10.18%
2025-04-18	1.67	1.69	1.64	1.67	1.67	qfq	18,660,200	31,017,635	0.60%
2025-04-17	1.64	1.69	1.62	1.66	1.66	qfq	20,729,600	34,612,165	0.61%
2025-04-16	1.69	1.69	1.62	1.65	1.65	qfq	25,650,300	42,401,828	-2.94%
2025-04-15	1.73	1.73	1.67	1.70	1.70	qfq	23,693,500	40,121,604	-1.73%
2025-04-14	1.69	1.77	1.68	1.73	1.73	qfq	35,644,296	61,682,230	2.98%
2025-04-11	1.67	1.72	1.65	1.68	1.68	qfq	32,817,907	55,449,970	0.00%
2025-04-10	1.67	1.72	1.63	1.68	1.68	qfq	49,050,050	82,797,211	2.44%
2025-04-09	1.60	1.65	1.48	1.64	1.64	qfq	61,809,212	96,286,262	0.00%
2025-04-08	1.63	1.73	1.61	1.64	1.64	qfq	80,928,557	133,210,374	-8.38%
2025-04-07	1.84	1.90	1.79	1.79	1.79	qfq	35,568,307	64,085,866	-10.05%
2025-04-03	2.04	2.09	1.98	1.99	1.99	qfq	73,133,810	146,981,511	-4.78%
2025-04-02	2.12	2.12	1.96	2.09	2.09	qfq	93,605,318	191,067,519	-4.13%
2025-04-01	2.12	2.31	2.08	2.18	2.18	qfq	141,334,037	309,656,682	-1.80%
2025-03-31	1.98	2.22	1.98	2.22	2.22	qfq	87,302,449	189,635,127	9.90%
2025-03-28	2.18	2.34	1.99	2.02	2.02	qfq	170,595,309	371,687,858	-5.16%
2025-03-27	1.95	2.13	1.90	2.13	2.13	qfq	131,766,417	268,522,640	9.79%
2025-03-26	1.74	1.94	1.74	1.94	1.94	qfq	60,068,777	114,388,677	10.23%
2025-03-25	1.70	1.80	1.68	1.76	1.76	qfq	22,213,500	38,434,410	2.92%
2025-03-24	1.78	1.79	1.69	1.71	1.71	qfq	20,279,500	34,882,953	-3.39%
2025-03-21	1.79	1.80	1.76	1.77	1.77	qfq	12,038,200	21,399,119	-1.12%
2025-03-20	1.77	1.81	1.77	1.79	1.79	qfq	13,406,400	24,016,810	0.56%
2025-03-19	1.80	1.80	1.77	1.78	1.78	qfq	8,850,300	15,777,738	-0.56%
2025-03-18	1.82	1.83	1.78	1.79	1.79	qfq	12,023,400	21,545,784	-1.65%
2025-03-17	1.78	1.85	1.78	1.82	1.82	qfq	21,395,750	38,974,214	2.82%
2025-03-14	1.73	1.77	1.72	1.77	1.77	qfq	14,751,250	25,826,031	2.31%
2025-03-13	1.75	1.77	1.70	1.73	1.73	qfq	13,559,600	23,399,045	-1.14%
2025-03-12	1.76	1.78	1.75	1.75	1.75	qfq	10,531,550	18,535,252	0.00%
2025-03-11	1.73	1.76	1.71	1.75	1.75	qfq	8,970,550	15,568,232	0.57%
2025-03-10	1.75	1.78	1.73	1.74	1.74	qfq	11,413,778	20,002,406	0.58%
2025-03-07	1.74	1.76	1.73	1.73	1.73	qfq	10,392,850	18,080,478	-1.14%
2025-03-06	1.73	1.77	1.73	1.75	1.75	qfq	11,916,503	20,838,503	1.16%
2025-03-05	1.75	1.77	1.70	1.73	1.73	qfq	10,744,798	18,522,310	-1.70%
2025-03-04	1.77	1.77	1.73	1.76	1.76	qfq	12,242,050	21,375,442	0.00%
2025-03-03	1.78	1.81	1.75	1.76	1.76	qfq	17,510,700	31,156,827	-1.12%
2025-02-28	1.83	1.83	1.76	1.78	1.78	qfq	13,860,150	24,829,983	-2.73%
2025-02-27	1.86	1.89	1.80	1.83	1.83	qfq	16,930,000	31,094,353	-1.08%
2025-02-26	1.81	1.86	1.81	1.85	1.85	qfq	14,246,093	26,216,323	2.21%
2025-02-25	1.81	1.84	1.77	1.81	1.81	qfq	13,287,150	24,138,513	0.00%
2025-02-24	1.77	1.83	1.76	1.81	1.81	qfq	20,851,300	37,630,681	2.84%
2025-02-21	1.80	1.80	1.74	1.76	1.76	qfq	14,279,175	25,088,458	-1.12%
2025-02-20	1.78	1.80	1.75	1.78	1.78	qfq	11,232,900	19,984,761	0.56%
2025-02-19	1.78	1.78	1.74	1.77	1.77	qfq	13,464,850	23,689,867	0.00%
2025-02-18	1.83	1.85	1.76	1.77	1.77	qfq	15,996,650	28,801,716	-2.75%
2025-02-17	1.79	1.85	1.77	1.82	1.82	qfq	17,644,100	32,077,871	2.25%
2025-02-14	1.82	1.83	1.78	1.78	1.78	qfq	11,712,100	21,088,289	-2.20%
2025-02-13	1.81	1.85	1.80	1.82	1.82	qfq	16,022,207	29,242,058	0.00%
2025-02-12	1.79	1.83	1.78	1.82	1.82	qfq	12,417,840	22,418,392	1.68%
2025-02-11	1.82	1.82	1.77	1.79	1.79	qfq	16,068,302	28,683,274	-1.65%
2025-02-10	1.76	1.83	1.75	1.82	1.82	qfq	20,596,750	36,908,470	4.00%
2025-02-07	1.71	1.78	1.70	1.75	1.75	qfq	18,151,463	31,670,854	2.94%
2025-02-06	1.68	1.71	1.64	1.70	1.70	qfq	16,885,700	28,364,218	1.80%
2025-02-05	1.65	1.72	1.64	1.67	1.67	qfq	20,445,500	34,460,600	1.83%
2025-01-27	1.64	1.72	1.63	1.64	1.64	qfq	20,078,250	33,538,230	0.61%
2025-01-24	1.64	1.65	1.61	1.63	1.63	qfq	13,524,250	21,968,884	-0.61%
2025-01-23	1.65	1.69	1.63	1.64	1.64	qfq	16,230,600	26,992,465	-0.61%
2025-01-22	1.67	1.68	1.64	1.65	1.65	qfq	16,887,900	27,984,271	-2.37%
2025-01-21	1.74	1.74	1.68	1.69	1.69	qfq	13,924,400	23,695,879	-2.31%
2025-01-20	1.73	1.75	1.68	1.73	1.73	qfq	11,895,634	20,552,617	0.00%
2025-01-17	1.76	1.76	1.72	1.73	1.73	qfq	10,283,400	17,848,161	-1.70%
2025-01-16	1.74	1.84	1.74	1.76	1.76	qfq	22,247,056	39,727,287	1.73%
2025-01-15	1.75	1.79	1.71	1.73	1.73	qfq	14,940,200	25,937,924	-1.70%
2025-01-14	1.67	1.76	1.67	1.76	1.76	qfq	15,386,456	26,569,375	5.39%
2025-01-13	1.67	1.68	1.63	1.67	1.67	qfq	9,512,800	15,812,126	-0.60%
2025-01-10	1.75	1.76	1.68	1.68	1.68	qfq	13,012,700	22,316,945	-4.55%
2025-01-09	1.73	1.80	1.73	1.76	1.76	qfq	11,576,100	20,397,860	-0.56%
2025-01-08	1.76	1.78	1.70	1.77	1.77	qfq	14,928,800	25,963,698	0.00%
2025-01-07	1.72	1.77	1.70	1.77	1.77	qfq	12,799,973	22,207,438	2.91%
2025-01-06	1.72	1.76	1.67	1.72	1.72	qfq	18,719,977	32,212,021	-1.15%
2025-01-03	1.82	1.84	1.73	1.74	1.74	qfq	15,980,200	28,311,668	-4.40%
2025-01-02	1.82	1.89	1.81	1.82	1.82	qfq	16,180,600	29,859,841	-1.09%
2024-12-31	1.85	1.90	1.82	1.84	1.84	qfq	16,904,300	31,532,065	-1.60%
2024-12-30	1.92	1.93	1.84	1.87	1.87	qfq	16,975,600	31,736,453	-3.11%
2024-12-27	1.90	1.96	1.89	1.93	1.93	qfq	14,609,904	28,325,544	2.12%
2024-12-26	1.90	1.94	1.89	1.89	1.89	qfq	12,405,750	23,744,042	-1.56%
2024-12-25	2.00	2.00	1.89	1.92	1.92	qfq	24,190,100	46,537,959	-4.00%
2024-12-24	2.00	2.03	1.96	2.00	2.00	qfq	13,459,300	26,763,317	0.50%
2024-12-23	2.11	2.12	1.98	1.99	1.99	qfq	27,087,250	54,639,387	-5.69%
2024-12-20	2.11	2.14	2.09	2.11	2.11	qfq	13,063,150	27,554,132	0.00%
2024-12-19	2.13	2.15	2.09	2.11	2.11	qfq	19,475,700	41,128,620	-1.40%
2024-12-18	2.16	2.20	2.11	2.14	2.14	qfq	23,317,200	50,314,238	-0.47%
2024-12-17	2.30	2.30	2.14	2.15	2.15	qfq	33,703,600	73,629,697	-6.11%
2024-12-16	2.29	2.33	2.26	2.29	2.29	qfq	30,686,200	70,393,384	0.44%
2024-12-13	2.35	2.39	2.27	2.28	2.28	qfq	40,874,781	94,218,700	-3.80%
2024-12-12	2.39	2.40	2.31	2.37	2.37	qfq	39,221,750	92,151,043	-1.25%
2024-12-11	2.24	2.45	2.21	2.40	2.40	qfq	66,216,984	156,088,746	7.14%
2024-12-10	2.33	2.34	2.23	2.24	2.24	qfq	35,091,700	79,927,752	-0.88%
2024-12-09	2.34	2.36	2.22	2.26	2.26	qfq	43,503,206	98,847,734	-1.74%
2024-12-06	2.16	2.32	2.16	2.30	2.30	qfq	66,801,083	151,119,925	6.48%
2024-12-05	2.08	2.16	2.07	2.16	2.16	qfq	27,578,581	58,716,148	3.35%
2024-12-04	2.16	2.17	2.07	2.09	2.09	qfq	25,409,900	53,747,026	-3.24%
2024-12-03	2.16	2.18	2.12	2.16	2.16	qfq	31,802,250	68,204,012	0.00%
2024-12-02	2.04	2.20	2.03	2.16	2.16	qfq	53,574,250	114,550,835	5.88%
2024-11-29	2.07	2.08	1.99	2.04	2.04	qfq	36,362,600	73,600,428	-2.39%
2024-11-28	2.03	2.13	2.01	2.09	2.09	qfq	42,345,053	88,348,444	1.46%
2024-11-27	2.10	2.10	1.96	2.06	2.06	qfq	62,661,900	126,032,198	-5.50%
2024-11-26	1.99	2.20	1.98	2.18	2.18	qfq	80,065,150	171,221,962	9.00%
2024-11-25	1.98	2.00	1.95	2.00	2.00	qfq	18,877,970	37,350,572	1.52%
2024-11-22	2.06	2.06	1.96	1.97	1.97	qfq	19,155,300	38,611,405	-4.83%
2024-11-21	2.06	2.09	2.03	2.07	2.07	qfq	22,198,700	45,649,047	-0.48%
2024-11-20	1.98	2.08	1.97	2.08	2.08	qfq	33,865,123	68,927,436	5.58%
2024-11-19	1.94	1.99	1.89	1.97	1.97	qfq	23,280,002	44,941,031	2.60%
2024-11-18	1.94	1.98	1.91	1.92	1.92	qfq	26,046,750	50,529,475	0.00%
2024-11-15	1.97	2.01	1.91	1.92	1.92	qfq	26,791,471	52,336,475	-4.00%
2024-11-14	2.05	2.08	1.99	2.00	2.00	qfq	24,422,053	49,261,031	-2.91%
2024-11-13	2.11	2.16	2.03	2.06	2.06	qfq	33,697,650	69,679,554	-2.83%
2024-11-12	2.19	2.22	2.11	2.12	2.12	qfq	37,523,650	81,268,264	-4.07%
2024-11-11	2.20	2.28	2.19	2.21	2.21	qfq	38,180,800	85,041,525	-0.45%
2024-11-08	2.23	2.27	2.18	2.22	2.22	qfq	44,618,750	98,618,388	-0.45%
2024-11-07	2.16	2.29	2.09	2.23	2.23	qfq	74,667,627	164,362,531	3.24%
2024-11-06	2.28	2.29	2.14	2.16	2.16	qfq	73,839,455	161,219,408	-5.68%
2024-11-05	2.20	2.35	2.15	2.29	2.29	qfq	91,437,190	207,633,071	0.88%
2024-11-04	2.10	2.36	2.10	2.27	2.27	qfq	87,957,352	195,971,583	2.25%
2024-11-01	2.60	2.60	2.17	2.22	2.22	qfq	158,837,032	386,032,529	-6.33%
2024-10-31	2.37	2.37	2.25	2.37	2.37	qfq	97,891,648	231,312,845	10.23%
2024-10-30	2.10	2.15	1.88	2.15	2.15	qfq	96,573,246	197,432,673	10.26%
2024-10-29	1.79	1.95	1.72	1.95	1.95	qfq	42,315,032	77,889,005	10.17%
2024-10-28	1.70	1.78	1.69	1.77	1.77	qfq	24,186,653	42,378,433	4.73%
2024-10-25	1.68	1.73	1.67	1.69	1.69	qfq	17,091,200	28,995,295	0.60%
2024-10-24	1.65	1.70	1.64	1.68	1.68	qfq	16,752,750	27,884,874	1.82%
2024-10-23	1.56	1.71	1.56	1.65	1.65	qfq	18,018,000	29,471,353	4.43%
2024-10-22	1.53	1.60	1.52	1.58	1.58	qfq	15,640,228	24,396,637	3.27%
2024-10-21	1.55	1.57	1.52	1.53	1.53	qfq	13,525,731	20,781,478	-1.29%
2024-10-18	1.52	1.57	1.49	1.55	1.55	qfq	12,572,913	19,295,645	1.31%
2024-10-17	1.59	1.59	1.51	1.53	1.53	qfq	13,161,500	20,369,536	-3.16%
2024-10-16	1.55	1.60	1.53	1.58	1.58	qfq	8,550,500	13,391,542	1.94%
2024-10-15	1.59	1.59	1.55	1.55	1.55	qfq	10,999,400	17,266,021	-2.52%
2024-10-14	1.55	1.59	1.54	1.59	1.59	qfq	11,708,916	18,402,676	2.58%
2024-10-11	1.61	1.61	1.53	1.55	1.55	qfq	15,213,700	23,828,821	-2.52%
2024-10-10	1.59	1.64	1.58	1.59	1.59	qfq	21,308,500	34,292,926	0.00%
2024-10-09	1.73	1.73	1.59	1.59	1.59	qfq	29,400,928	48,239,465	-10.17%
2024-10-08	1.89	1.89	1.68	1.77	1.77	qfq	43,186,605	77,117,114	2.91%
2024-09-30	1.70	1.76	1.60	1.72	1.72	qfq	43,988,308	74,312,831	7.50%
2024-09-27	1.52	1.60	1.52	1.60	1.60	qfq	14,477,705	22,640,993	5.26%
2024-09-26	1.43	1.53	1.41	1.52	1.52	qfq	28,385,352	42,284,217	5.56%
2024-09-25	1.45	1.50	1.43	1.44	1.44	qfq	22,598,150	33,036,644	0.00%
2024-09-24	1.41	1.45	1.39	1.44	1.44	qfq	24,136,840	34,427,105	2.13%
2024-09-23	1.38	1.42	1.35	1.41	1.41	qfq	18,402,160	25,546,014	2.17%
2024-09-20	1.39	1.39	1.36	1.38	1.38	qfq	12,285,960	16,859,482	-1.43%
2024-09-19	1.37	1.41	1.33	1.40	1.40	qfq	26,528,700	36,498,707	1.45%
2024-09-18	1.33	1.45	1.33	1.38	1.38	qfq	40,567,490	56,197,317	1.47%
2024-09-13	1.38	1.39	1.30	1.36	1.36	qfq	39,089,400	52,298,057	-1.45%
2024-09-12	1.35	1.47	1.32	1.38	1.38	qfq	60,670,668	84,687,044	2.99%
2024-09-11	1.21	1.34	1.20	1.34	1.34	qfq	30,526,623	39,573,108	9.84%
2024-09-10	1.18	1.23	1.18	1.22	1.22	qfq	7,639,100	9,222,486	1.67%
2024-09-09	1.19	1.21	1.16	1.20	1.20	qfq	5,613,300	6,670,813	0.00%
2024-09-06	1.23	1.23	1.19	1.20	1.20	qfq	5,789,700	6,991,248	-1.64%
2024-09-05	1.20	1.23	1.20	1.22	1.22	qfq	3,670,500	4,480,672	0.83%
2024-09-04	1.22	1.24	1.19	1.21	1.21	qfq	5,562,000	6,797,248	-0.82%
2024-09-03	1.24	1.24	1.22	1.22	1.22	qfq	4,636,100	5,702,322	-0.81%
2024-09-02	1.24	1.26	1.23	1.23	1.23	qfq	7,628,400	9,466,709	-0.81%
2024-08-30	1.21	1.25	1.20	1.24	1.24	qfq	9,491,350	11,692,972	2.48%
2024-08-29	1.19	1.22	1.18	1.21	1.21	qfq	6,894,200	8,261,065	0.83%
2024-08-28	1.19	1.22	1.17	1.20	1.20	qfq	8,253,300	9,897,943	0.84%
2024-08-27	1.20	1.21	1.17	1.19	1.19	qfq	5,071,201	6,029,728	-0.83%
2024-08-26	1.17	1.20	1.17	1.20	1.20	qfq	4,592,800	5,472,176	1.69%
2024-08-23	1.18	1.18	1.15	1.18	1.18	qfq	6,148,000	7,159,985	0.85%
2024-08-22	1.20	1.21	1.16	1.17	1.17	qfq	5,529,600	6,556,577	-1.68%
2024-08-21	1.20	1.21	1.18	1.19	1.19	qfq	5,304,950	6,347,639	-0.83%
2024-08-20	1.23	1.24	1.20	1.20	1.20	qfq	7,850,734	9,544,314	-2.44%
2024-08-19	1.23	1.24	1.21	1.23	1.23	qfq	4,847,153	5,966,643	0.82%
2024-08-16	1.27	1.27	1.21	1.22	1.22	qfq	7,027,800	8,743,236	-3.94%
2024-08-15	1.25	1.27	1.23	1.27	1.27	qfq	6,868,800	8,626,455	1.60%
2024-08-14	1.27	1.28	1.25	1.25	1.25	qfq	4,591,200	5,788,864	-0.79%
2024-08-13	1.27	1.28	1.25	1.26	1.26	qfq	5,687,475	7,188,938	-0.79%
2024-08-12	1.31	1.31	1.26	1.27	1.27	qfq	7,741,231	9,943,308	-1.55%
2024-08-09	1.29	1.32	1.28	1.29	1.29	qfq	10,619,900	13,846,143	0.78%
2024-08-08	1.26	1.30	1.25	1.28	1.28	qfq	8,823,350	11,312,665	1.59%
2024-08-07	1.27	1.28	1.25	1.26	1.26	qfq	5,310,233	6,713,265	-1.56%
2024-08-06	1.29	1.30	1.26	1.28	1.28	qfq	8,402,400	10,702,536	0.00%
2024-08-05	1.28	1.32	1.26	1.28	1.28	qfq	13,363,900	17,257,653	0.79%
2024-08-02	1.26	1.30	1.25	1.27	1.27	qfq	9,253,575	11,843,394	0.00%
2024-08-01	1.28	1.29	1.25	1.27	1.27	qfq	6,840,450	8,674,677	0.00%
2024-07-31	1.23	1.27	1.21	1.27	1.27	qfq	9,508,100	11,880,809	3.25%
2024-07-30	1.20	1.23	1.18	1.23	1.23	qfq	9,751,000	11,783,986	3.36%
2024-07-29	1.20	1.21	1.18	1.19	1.19	qfq	6,677,900	7,977,060	-0.83%
2024-07-26	1.18	1.21	1.18	1.20	1.20	qfq	6,925,200	8,256,966	0.84%
2024-07-25	1.16	1.21	1.16	1.19	1.19	qfq	11,762,550	13,919,233	1.71%
2024-07-24	1.19	1.19	1.16	1.17	1.17	qfq	8,222,600	9,648,328	-0.85%
2024-07-23	1.19	1.21	1.17	1.18	1.18	qfq	11,780,300	14,031,760	0.00%
2024-07-22	1.18	1.21	1.15	1.18	1.18	qfq	17,631,027	20,898,040	0.85%
2024-07-19	1.20	1.20	1.16	1.17	1.17	qfq	13,751,650	16,205,819	-3.31%
2024-07-18	1.24	1.25	1.14	1.21	1.21	qfq	21,801,603	25,962,314	-3.97%
2024-07-17	1.28	1.28	1.24	1.26	1.26	qfq	9,492,700	11,908,745	-1.56%
2024-07-16	1.28	1.29	1.26	1.28	1.28	qfq	8,085,500	10,306,575	0.00%
2024-07-15	1.31	1.31	1.27	1.28	1.28	qfq	9,092,600	11,678,559	-3.03%
2024-07-12	1.32	1.37	1.31	1.32	1.32	qfq	13,393,500	17,891,851	0.76%
2024-07-11	1.27	1.33	1.27	1.31	1.31	qfq	16,308,000	21,268,837	4.80%
2024-07-10	1.29	1.29	1.24	1.25	1.25	qfq	12,812,950	16,211,469	-4.58%
2024-07-09	1.31	1.32	1.27	1.31	1.31	qfq	11,166,400	14,460,968	0.77%
2024-07-08	1.35	1.36	1.30	1.30	1.30	qfq	10,310,950	13,542,662	-4.41%
2024-07-05	1.35	1.38	1.32	1.36	1.36	qfq	10,076,100	13,594,197	0.00%
2024-07-04	1.39	1.40	1.33	1.36	1.36	qfq	16,879,175	22,982,136	-2.16%
2024-07-03	1.38	1.50	1.38	1.39	1.39	qfq	22,006,550	31,461,350	1.46%
2024-07-02	1.34	1.39	1.33	1.37	1.37	qfq	14,678,000	20,165,624	2.24%
2024-07-01	1.30	1.35	1.29	1.34	1.34	qfq	11,847,800	15,674,389	2.29%
2024-06-28	1.32	1.37	1.31	1.31	1.31	qfq	15,839,790	20,989,238	-0.76%
2024-06-27	1.39	1.39	1.31	1.32	1.32	qfq	11,220,400	15,011,829	-3.65%
2024-06-26	1.30	1.37	1.30	1.37	1.37	qfq	16,618,743	22,278,511	4.58%
2024-06-25	1.34	1.37	1.30	1.31	1.31	qfq	12,620,611	16,863,026	0.00%
2024-06-24	1.33	1.38	1.31	1.31	1.31	qfq	16,879,893	22,667,782	-2.96%
2024-06-21	1.42	1.44	1.34	1.35	1.35	qfq	20,803,752	28,407,742	-4.93%
2024-06-20	1.38	1.52	1.31	1.42	1.42	qfq	40,247,600	56,398,858	2.90%
2024-06-19	1.39	1.42	1.38	1.38	1.38	qfq	8,235,905	11,461,921	-1.43%
2024-06-18	1.40	1.44	1.36	1.40	1.40	qfq	14,826,356	20,593,144	-0.71%
2024-06-17	1.48	1.48	1.40	1.41	1.41	qfq	14,475,401	20,745,491	-5.37%
2024-06-14	1.50	1.51	1.46	1.49	1.49	qfq	9,225,900	13,684,526	0.00%
2024-06-13	1.55	1.55	1.47	1.49	1.49	qfq	11,165,803	16,727,560	-3.87%
2024-06-12	1.50	1.55	1.50	1.55	1.55	qfq	7,764,000	11,886,726	1.97%
2024-06-11	1.53	1.53	1.48	1.52	1.52	qfq	10,575,365	15,944,261	-0.65%
2024-06-07	1.48	1.55	1.48	1.53	1.53	qfq	17,935,776	27,292,146	4.79%
2024-06-06	1.57	1.59	1.44	1.46	1.46	qfq	32,216,594	48,227,151	-7.59%
2024-06-05	1.58	1.64	1.55	1.58	1.58	qfq	24,137,067	38,353,620	2.60%
2024-06-04	1.58	1.63	1.51	1.54	1.54	qfq	28,334,200	44,441,620	-3.75%
2024-06-03	1.57	1.68	1.53	1.60	1.60	qfq	45,547,550	73,093,173	-1.23%
2024-05-31	1.64	1.69	1.62	1.62	1.62	qfq	14,546,850	23,643,676	-10.00%
2024-05-30	1.84	1.85	1.80	1.80	1.80	qfq	4,676,400	8,505,765	-1.64%
2024-05-29	1.84	1.87	1.81	1.83	1.83	qfq	4,533,000	8,323,898	0.00%
2024-05-28	1.87	1.87	1.83	1.83	1.83	qfq	4,115,300	7,580,679	-2.14%
2024-05-27	1.84	1.88	1.82	1.87	1.87	qfq	4,708,265	8,690,047	1.08%
2024-05-24	1.87	1.88	1.84	1.85	1.85	qfq	5,277,594	9,814,932	-0.54%
2024-05-23	1.90	1.91	1.85	1.86	1.86	qfq	6,129,900	11,444,894	-2.62%
2024-05-22	1.92	1.94	1.90	1.91	1.91	qfq	5,985,500	11,446,486	-0.52%
2024-05-21	1.95	1.95	1.90	1.92	1.92	qfq	5,779,700	11,129,913	-1.03%
2024-05-20	1.98	2.00	1.94	1.94	1.94	qfq	8,581,500	16,908,743	-2.02%
2024-05-17	1.94	1.98	1.93	1.98	1.98	qfq	6,356,000	12,440,643	1.54%
2024-05-16	1.91	1.98	1.90	1.95	1.95	qfq	7,433,150	14,523,792	1.56%
2024-05-15	1.89	1.96	1.88	1.92	1.92	qfq	9,389,501	18,104,551	1.59%
2024-05-14	1.88	1.92	1.88	1.89	1.89	qfq	6,501,150	12,369,322	0.53%
2024-05-13	1.96	1.97	1.87	1.88	1.88	qfq	11,859,653	22,632,384	-4.57%
2024-05-10	2.00	2.02	1.96	1.97	1.97	qfq	6,507,000	12,893,078	-1.99%
2024-05-09	2.01	2.06	2.00	2.01	2.01	qfq	8,204,950	16,627,640	-0.50%
2024-05-08	2.02	2.04	2.01	2.02	2.02	qfq	8,867,975	17,955,470	0.50%
2024-05-07	1.97	2.03	1.95	2.01	2.01	qfq	10,534,650	20,972,687	2.55%
2024-05-06	1.93	1.97	1.92	1.96	1.96	qfq	7,340,250	14,335,987	3.16%
2024-04-30	1.88	1.92	1.87	1.90	1.90	qfq	8,772,703	16,673,564	0.53%
2024-04-29	1.80	1.89	1.79	1.89	1.89	qfq	11,206,241	20,776,063	5.00%
2024-04-26	1.81	1.81	1.77	1.80	1.80	qfq	6,450,000	11,563,869	-0.55%
2024-04-25	1.80	1.83	1.78	1.81	1.81	qfq	4,582,600	8,294,243	0.56%
2024-04-24	1.78	1.80	1.75	1.80	1.80	qfq	5,200,194	9,244,704	1.69%
2024-04-23	1.78	1.81	1.75	1.77	1.77	qfq	5,948,243	10,569,482	-1.12%
2024-04-22	1.81	1.84	1.76	1.79	1.79	qfq	8,696,685	15,668,397	-0.56%
2024-04-19	1.77	1.82	1.75	1.80	1.80	qfq	7,483,385	13,407,588	1.69%
2024-04-18	1.80	1.80	1.76	1.77	1.77	qfq	7,185,870	12,762,002	-1.67%
2024-04-17	1.70	1.80	1.70	1.80	1.80	qfq	9,538,400	16,892,122	5.88%
2024-04-16	1.83	1.84	1.70	1.70	1.70	qfq	10,944,347	19,178,369	-7.61%
2024-04-15	1.95	1.95	1.81	1.84	1.84	qfq	11,798,962	22,071,012	-5.64%
2024-04-12	1.95	1.97	1.93	1.95	1.95	qfq	6,231,575	12,150,829	-0.51%
2024-04-11	1.97	1.99	1.94	1.96	1.96	qfq	5,696,550	11,223,589	0.00%
2024-04-10	2.01	2.02	1.95	1.96	1.96	qfq	7,414,300	14,627,052	-2.00%
2024-04-09	1.95	2.01	1.95	2.00	2.00	qfq	6,521,100	12,959,085	2.04%
2024-04-08	2.03	2.04	1.96	1.96	1.96	qfq	9,211,000	18,329,405	-3.45%
2024-04-03	2.06	2.07	2.01	2.03	2.03	qfq	7,962,884	16,204,486	-0.98%
2024-04-02	2.01	2.05	2.00	2.05	2.05	qfq	11,284,200	22,951,166	2.50%
2024-04-01	1.95	2.00	1.94	2.00	2.00	qfq	12,667,900	25,156,500	3.09%
2024-03-29	1.97	1.98	1.93	1.94	1.94	qfq	7,695,500	15,038,782	-1.52%
2024-03-28	1.96	2.00	1.95	1.97	1.97	qfq	6,582,000	12,997,731	0.51%
2024-03-27	2.00	2.04	1.96	1.96	1.96	qfq	8,363,500	16,719,315	-2.00%
2024-03-26	1.99	2.01	1.97	2.00	2.00	qfq	6,956,900	13,834,463	0.50%
2024-03-25	2.02	2.04	1.98	1.99	1.99	qfq	8,248,600	16,623,198	-1.97%
2024-03-22	2.05	2.08	2.02	2.03	2.03	qfq	8,514,850	17,398,411	-1.46%
2024-03-21	2.06	2.08	2.04	2.06	2.06	qfq	7,705,500	15,886,646	0.00%
2024-03-20	2.03	2.08	2.02	2.06	2.06	qfq	9,552,157	19,643,131	1.48%
2024-03-19	2.03	2.06	2.02	2.03	2.03	qfq	8,403,543	17,153,215	0.00%
2024-03-18	2.01	2.04	2.01	2.03	2.03	qfq	9,625,504	19,497,026	0.50%
2024-03-15	1.98	2.02	1.97	2.02	2.02	qfq	8,843,465	17,616,636	1.51%
2024-03-14	2.00	2.04	1.98	1.99	1.99	qfq	10,320,200	20,694,233	-1.00%
2024-03-13	2.05	2.05	2.00	2.01	2.01	qfq	10,034,300	20,262,590	-1.47%
2024-03-12	2.09	2.10	2.00	2.04	2.04	qfq	15,221,600	30,925,965	-0.49%
2024-03-11	1.97	2.15	1.96	2.05	2.05	qfq	20,059,890	41,189,335	4.59%
2024-03-08	2.00	2.00	1.96	1.96	1.96	qfq	6,048,950	11,942,130	-1.51%
2024-03-07	1.96	2.02	1.96	1.99	1.99	qfq	8,227,105	16,397,006	1.53%
2024-03-06	1.94	1.98	1.94	1.96	1.96	qfq	4,936,300	9,683,172	0.51%
2024-03-05	2.00	2.00	1.95	1.95	1.95	qfq	7,789,000	15,302,274	-2.50%
2024-03-04	2.02	2.04	1.96	2.00	2.00	qfq	8,284,600	16,538,666	-1.48%
2024-03-01	2.00	2.05	1.97	2.03	2.03	qfq	8,819,800	17,714,269	1.50%
2024-02-29	1.91	2.00	1.91	2.00	2.00	qfq	9,777,319	19,257,622	4.17%
2024-02-28	2.04	2.10	1.92	1.92	1.92	qfq	14,743,124	29,694,370	-5.88%
2024-02-27	1.98	2.04	1.98	2.04	2.04	qfq	6,534,223	13,193,650	3.03%
2024-02-26	1.98	2.02	1.95	1.98	1.98	qfq	8,606,900	17,102,335	0.51%
2024-02-23	1.94	1.98	1.91	1.97	1.97	qfq	10,142,876	19,710,532	2.60%
2024-02-22	1.89	1.93	1.86	1.92	1.92	qfq	8,543,033	16,269,822	1.59%
2024-02-21	1.83	1.94	1.81	1.89	1.89	qfq	11,377,183	21,493,726	2.72%
2024-02-20	1.83	1.86	1.79	1.84	1.84	qfq	11,433,500	20,745,512	0.00%
2024-02-19	1.76	1.84	1.74	1.84	1.84	qfq	20,654,276	36,959,164	6.36%
2024-02-08	1.69	1.75	1.53	1.73	1.73	qfq	31,252,532	51,506,769	3.59%
2024-02-07	1.82	1.82	1.62	1.67	1.67	qfq	27,703,750	47,614,806	-7.22%
2024-02-06	1.74	1.84	1.67	1.80	1.80	qfq	15,932,400	27,955,918	3.45%
2024-02-05	1.88	1.89	1.72	1.74	1.74	qfq	17,419,000	31,048,504	-8.42%
2024-02-02	2.00	2.03	1.83	1.90	1.90	qfq	12,441,900	24,116,248	-5.00%
2024-02-01	2.02	2.06	1.97	2.00	2.00	qfq	10,854,550	21,850,529	-1.48%
2024-01-31	2.10	2.13	2.02	2.03	2.03	qfq	13,807,500	28,541,168	-4.69%
2024-01-30	2.20	2.21	2.13	2.13	2.13	qfq	8,558,100	18,653,475	-3.62%
2024-01-29	2.28	2.29	2.20	2.21	2.21	qfq	6,580,800	14,689,786	-2.64%
2024-01-26	2.26	2.32	2.26	2.27	2.27	qfq	7,133,000	16,335,904	0.44%
2024-01-25	2.19	2.26	2.18	2.26	2.26	qfq	8,900,500	19,806,279	3.67%
2024-01-24	2.12	2.20	2.10	2.18	2.18	qfq	9,810,474	21,179,218	2.83%
2024-01-23	2.12	2.14	2.09	2.12	2.12	qfq	11,749,666	24,842,129	-0.93%
2024-01-22	2.25	2.26	2.12	2.14	2.14	qfq	9,565,800	20,848,240	-4.89%
2024-01-19	2.27	2.31	2.24	2.25	2.25	qfq	7,162,600	16,310,799	-0.44%
2024-01-18	2.31	2.34	2.20	2.26	2.26	qfq	18,654,750	42,262,145	-2.59%
2024-01-17	2.34	2.36	2.32	2.32	2.32	qfq	6,537,300	15,312,531	-0.43%
2024-01-16	2.35	2.36	2.31	2.33	2.33	qfq	7,193,100	16,782,028	-1.27%
2024-01-15	2.34	2.38	2.34	2.36	2.36	qfq	5,455,300	12,867,918	0.43%
2024-01-12	2.36	2.39	2.35	2.35	2.35	qfq	5,047,350	11,960,684	-0.84%
2024-01-11	2.35	2.38	2.33	2.37	2.37	qfq	8,624,400	20,300,177	0.42%
2024-01-10	2.36	2.39	2.33	2.36	2.36	qfq	5,920,700	13,995,063	0.43%
2024-01-09	2.36	2.38	2.33	2.35	2.35	qfq	7,720,760	18,170,027	-0.42%
2024-01-08	2.40	2.41	2.35	2.36	2.36	qfq	6,194,953	14,724,319	-1.67%
2024-01-05	2.41	2.44	2.39	2.40	2.40	qfq	6,228,125	15,058,827	-0.83%
2024-01-04	2.43	2.45	2.40	2.42	2.42	qfq	4,612,100	11,182,751	-0.41%
2024-01-03	2.44	2.47	2.42	2.43	2.43	qfq	5,377,400	13,120,063	-0.82%
2024-01-02	2.44	2.47	2.43	2.45	2.45	qfq	6,793,753	16,657,254	1.24%
2023-12-29	2.37	2.45	2.37	2.42	2.42	qfq	7,462,531	18,009,756	1.68%
2023-12-28	2.34	2.40	2.33	2.38	2.38	qfq	6,018,900	14,300,556	0.85%
2023-12-27	2.35	2.37	2.32	2.36	2.36	qfq	4,983,050	11,696,064	0.43%
2023-12-26	2.36	2.39	2.35	2.35	2.35	qfq	4,310,000	10,211,275	-0.84%
2023-12-25	2.39	2.40	2.36	2.37	2.37	qfq	4,082,300	9,689,220	-0.84%
2023-12-22	2.44	2.45	2.38	2.39	2.39	qfq	5,431,200	13,073,017	-0.83%
2023-12-21	2.41	2.43	2.37	2.41	2.41	qfq	5,508,700	13,201,313	0.42%
2023-12-20	2.43	2.45	2.39	2.40	2.40	qfq	5,078,455	12,281,613	-0.41%
2023-12-19	2.40	2.43	2.39	2.41	2.41	qfq	6,459,100	15,568,949	0.00%
2023-12-18	2.45	2.46	2.41	2.41	2.41	qfq	4,658,600	11,315,419	-1.63%
2023-12-15	2.47	2.48	2.44	2.45	2.45	qfq	5,928,300	14,551,086	-1.21%
2023-12-14	2.46	2.50	2.46	2.48	2.48	qfq	6,193,450	15,355,857	0.40%
2023-12-13	2.47	2.52	2.47	2.47	2.47	qfq	6,959,900	17,337,749	-0.40%
2023-12-12	2.48	2.49	2.45	2.48	2.48	qfq	6,847,500	16,871,305	-0.40%
2023-12-11	2.44	2.49	2.40	2.49	2.49	qfq	12,259,358	30,114,366	3.32%
2023-12-08	2.48	2.49	2.41	2.41	2.41	qfq	13,869,919	33,951,963	-3.21%
2023-12-07	2.52	2.52	2.47	2.49	2.49	qfq	8,843,300	22,026,627	-1.19%
2023-12-06	2.47	2.53	2.45	2.52	2.52	qfq	9,608,600	24,012,643	1.61%
2023-12-05	2.49	2.52	2.47	2.48	2.48	qfq	7,519,300	18,771,434	-0.80%
2023-12-04	2.53	2.55	2.49	2.50	2.50	qfq	9,663,400	24,294,921	-1.96%
2023-12-01	2.50	2.57	2.49	2.55	2.55	qfq	12,943,397	32,851,012	2.41%
2023-11-30	2.50	2.52	2.47	2.49	2.49	qfq	7,926,600	19,803,781	0.00%
2023-11-29	2.54	2.54	2.49	2.49	2.49	qfq	8,716,400	21,855,132	-1.58%
2023-11-28	2.54	2.55	2.51	2.53	2.53	qfq	7,918,050	20,038,570	0.00%
2023-11-27	2.56	2.58	2.52	2.53	2.53	qfq	13,861,100	35,167,026	-1.94%
2023-11-24	2.57	2.60	2.56	2.58	2.58	qfq	14,655,600	37,831,366	0.39%
2023-11-23	2.66	2.66	2.55	2.57	2.57	qfq	27,451,450	70,595,059	-2.65%
2023-11-22	2.57	2.70	2.55	2.64	2.64	qfq	29,061,750	76,629,370	1.93%
2023-11-21	2.54	2.62	2.53	2.59	2.59	qfq	19,152,456	49,502,854	1.57%
2023-11-20	2.59	2.60	2.51	2.55	2.55	qfq	25,858,124	65,671,076	-3.04%
2023-11-17	2.54	2.63	2.53	2.63	2.63	qfq	20,661,250	53,589,468	3.14%
2023-11-16	2.55	2.61	2.53	2.55	2.55	qfq	10,842,675	27,797,124	0.00%
2023-11-15	2.56	2.58	2.54	2.55	2.55	qfq	6,055,425	15,512,159	0.00%
2023-11-14	2.56	2.57	2.54	2.55	2.55	qfq	3,390,200	8,654,646	-0.39%
2023-11-13	2.51	2.57	2.50	2.56	2.56	qfq	9,074,354	22,968,489	1.59%
2023-11-10	2.51	2.54	2.49	2.52	2.52	qfq	6,036,025	15,208,378	0.00%
2023-11-09	2.54	2.54	2.51	2.52	2.52	qfq	5,024,526	12,666,091	-0.40%
2023-11-08	2.54	2.55	2.51	2.53	2.53	qfq	6,807,900	17,247,279	-0.78%
2023-11-07	2.58	2.58	2.53	2.55	2.55	qfq	4,682,453	11,941,873	-0.39%
2023-11-06	2.56	2.58	2.52	2.56	2.56	qfq	8,793,300	22,459,991	1.19%
2023-11-03	2.59	2.59	2.52	2.53	2.53	qfq	7,610,600	19,424,165	-1.17%
2023-11-02	2.58	2.60	2.55	2.56	2.56	qfq	8,398,912	21,681,948	-0.78%
2023-11-01	2.58	2.60	2.56	2.58	2.58	qfq	6,002,691	15,499,128	0.39%
2023-10-31	2.54	2.57	2.53	2.57	2.57	qfq	8,039,109	20,522,701	1.18%
2023-10-30	2.54	2.57	2.52	2.54	2.54	qfq	8,997,833	22,948,131	0.00%
2023-10-27	2.48	2.55	2.46	2.54	2.54	qfq	9,691,056	24,475,030	2.83%
2023-10-26	2.46	2.48	2.44	2.47	2.47	qfq	5,252,600	12,921,432	0.41%
2023-10-25	2.41	2.48	2.40	2.46	2.46	qfq	9,238,570	22,690,969	2.50%
2023-10-24	2.33	2.41	2.32	2.40	2.40	qfq	9,310,005	22,099,192	3.45%
2023-10-23	2.37	2.37	2.30	2.32	2.32	qfq	5,798,845	13,519,784	-1.69%
2023-10-20	2.36	2.39	2.35	2.36	2.36	qfq	5,400,660	12,786,382	-0.42%
2023-10-19	2.37	2.41	2.36	2.37	2.37	qfq	6,275,527	14,929,875	-0.42%
2023-10-18	2.43	2.44	2.38	2.38	2.38	qfq	5,143,871	12,335,219	-2.46%
2023-10-17	2.42	2.46	2.42	2.44	2.44	qfq	5,819,500	14,201,216	0.41%
2023-10-16	2.44	2.46	2.41	2.43	2.43	qfq	7,726,600	18,771,660	-0.41%
2023-10-13	2.47	2.47	2.44	2.44	2.44	qfq	4,512,505	11,062,146	-1.21%
2023-10-12	2.47	2.48	2.45	2.47	2.47	qfq	5,326,436	13,146,025	0.41%
2023-10-11	2.45	2.48	2.44	2.46	2.46	qfq	6,555,160	16,136,661	0.00%
2023-10-10	2.53	2.55	2.44	2.46	2.46	qfq	14,119,913	35,003,616	-3.15%
2023-10-09	2.58	2.58	2.52	2.54	2.54	qfq	8,860,750	22,526,686	-1.55%
2023-09-28	2.57	2.60	2.57	2.58	2.58	qfq	3,689,629	9,541,991	0.00%
2023-09-27	2.61	2.61	2.57	2.58	2.58	qfq	6,561,550	16,983,904	-1.15%
2023-09-26	2.61	2.62	2.58	2.61	2.61	qfq	6,128,800	15,944,924	0.00%
2023-09-25	2.64	2.66	2.60	2.61	2.61	qfq	8,735,550	22,971,975	-0.38%
2023-09-22	2.56	2.62	2.56	2.62	2.62	qfq	8,017,373	20,809,956	1.95%
2023-09-21	2.62	2.62	2.56	2.57	2.57	qfq	8,245,523	21,331,167	-2.28%
2023-09-20	2.62	2.64	2.61	2.63	2.63	qfq	6,330,900	16,655,829	0.38%
2023-09-19	2.65	2.67	2.60	2.62	2.62	qfq	8,025,300	21,140,997	-0.76%
2023-09-18	2.60	2.65	2.57	2.64	2.64	qfq	8,344,950	21,843,854	1.54%
2023-09-15	2.60	2.61	2.58	2.60	2.60	qfq	5,371,200	13,930,279	0.39%
2023-09-14	2.61	2.61	2.58	2.59	2.59	qfq	3,350,150	8,688,615	-0.38%
2023-09-13	2.62	2.63	2.59	2.60	2.60	qfq	5,797,750	15,135,110	-0.76%
2023-09-12	2.60	2.63	2.60	2.62	2.62	qfq	5,188,929	13,601,373	0.38%
2023-09-11	2.59	2.64	2.56	2.61	2.61	qfq	8,728,950	22,700,395	0.38%
2023-09-08	2.61	2.62	2.58	2.60	2.60	qfq	6,044,100	15,711,400	0.00%
2023-09-07	2.62	2.65	2.60	2.60	2.60	qfq	7,507,600	19,718,125	-0.76%
2023-09-06	2.60	2.64	2.58	2.62	2.62	qfq	8,094,674	21,162,132	0.38%
2023-09-05	2.66	2.66	2.61	2.61	2.61	qfq	6,846,275	17,996,158	-1.88%
2023-09-04	2.55	2.67	2.55	2.66	2.66	qfq	14,750,545	38,776,864	4.31%
2023-09-01	2.54	2.57	2.52	2.55	2.55	qfq	6,012,500	15,327,609	0.00%
2023-08-31	2.62	2.63	2.53	2.55	2.55	qfq	13,809,150	35,426,393	-3.04%
2023-08-30	2.65	2.68	2.62	2.63	2.63	qfq	6,536,200	17,276,725	-1.13%
2023-08-29	2.64	2.68	2.62	2.66	2.66	qfq	7,056,600	18,687,839	1.14%
2023-08-28	2.68	2.70	2.62	2.63	2.63	qfq	11,296,096	30,108,090	1.94%
2023-08-25	2.58	2.64	2.57	2.58	2.58	qfq	6,187,152	16,101,131	-0.39%
2023-08-24	2.61	2.63	2.59	2.59	2.59	qfq	7,101,400	18,461,791	-0.77%
2023-08-23	2.65	2.66	2.61	2.61	2.61	qfq	5,523,631	14,498,870	-1.51%
2023-08-22	2.68	2.70	2.63	2.65	2.65	qfq	8,149,800	21,662,297	-1.49%
2023-08-21	2.70	2.73	2.69	2.69	2.69	qfq	7,248,989	19,629,486	-0.37%
2023-08-18	2.72	2.74	2.69	2.70	2.70	qfq	5,427,227	14,733,809	-0.74%
2023-08-17	2.71	2.73	2.68	2.72	2.72	qfq	7,041,550	19,032,043	0.37%
2023-08-16	2.73	2.73	2.70	2.71	2.71	qfq	5,306,450	14,429,585	-0.37%
2023-08-15	2.73	2.74	2.70	2.72	2.72	qfq	6,094,281	16,578,901	-0.37%
2023-08-14	2.71	2.74	2.69	2.73	2.73	qfq	7,658,800	20,769,507	0.00%
2023-08-11	2.74	2.76	2.72	2.73	2.73	qfq	7,762,300	21,261,014	-0.36%
2023-08-10	2.72	2.75	2.71	2.74	2.74	qfq	4,861,925	13,297,225	1.11%
2023-08-09	2.75	2.76	2.71	2.71	2.71	qfq	4,807,525	13,121,486	-1.45%
2023-08-08	2.74	2.77	2.73	2.75	2.75	qfq	4,598,889	12,650,412	0.00%
2023-08-07	2.78	2.78	2.74	2.75	2.75	qfq	7,307,122	20,120,192	-1.08%
2023-08-04	2.81	2.82	2.77	2.78	2.78	qfq	7,790,939	21,717,105	-0.36%
2023-08-03	2.81	2.82	2.78	2.79	2.79	qfq	8,036,590	22,447,272	-0.36%
2023-08-02	2.82	2.82	2.79	2.80	2.80	qfq	7,288,748	20,454,205	-0.36%
2023-08-01	2.83	2.83	2.80	2.81	2.81	qfq	7,527,173	21,189,485	-0.35%
2023-07-31	2.80	2.82	2.80	2.82	2.82	qfq	12,971,152	36,477,467	1.08%
2023-07-28	2.77	2.80	2.75	2.79	2.79	qfq	8,957,550	24,909,343	0.72%
2023-07-27	2.79	2.79	2.76	2.77	2.77	qfq	5,616,700	15,559,140	-0.72%
2023-07-26	2.76	2.80	2.75	2.79	2.79	qfq	9,130,895	25,378,535	1.09%
2023-07-25	2.74	2.77	2.73	2.76	2.76	qfq	6,955,900	19,141,749	1.10%
2023-07-24	2.71	2.74	2.70	2.73	2.73	qfq	7,353,653	20,041,869	0.00%
2023-07-21	2.71	2.74	2.69	2.73	2.73	qfq	5,502,000	14,980,523	0.74%
2023-07-20	2.71	2.74	2.70	2.71	2.71	qfq	5,103,500	13,892,631	0.00%
2023-07-19	2.73	2.74	2.70	2.71	2.71	qfq	4,394,400	11,940,616	-0.37%
2023-07-18	2.70	2.73	2.70	2.72	2.72	qfq	4,149,469	11,262,527	0.37%
2023-07-17	2.69	2.71	2.66	2.71	2.71	qfq	5,212,950	14,039,102	-0.37%