SECURITY DETAIL · RAW DATA

江钨装备600397.SH

ASSECNYSTOCK

最近收盘价15.672026-07-17

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）67,075,128

成交额（元）1,087,567,464

日线记录728

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 728 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 728 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	16.80	17.04	15.50	15.67	15.67	qfq	67,075,128	1,087,567,464	-5.66%
2026-07-16	17.47	17.69	16.49	16.61	16.61	qfq	50,273,050	858,101,725	-5.46%
2026-07-15	18.63	19.06	17.51	17.57	17.57	qfq	65,219,200	1,187,313,213	-3.78%
2026-07-14	17.85	18.42	17.39	18.26	18.26	qfq	61,291,367	1,099,382,353	4.34%
2026-07-13	18.80	19.17	17.28	17.50	17.50	qfq	65,190,224	1,184,590,792	-7.11%
2026-07-10	19.55	20.54	18.82	18.84	18.84	qfq	72,606,901	1,434,194,423	-5.14%
2026-07-09	19.41	19.86	18.45	19.86	19.86	qfq	79,739,800	1,535,178,516	3.76%
2026-07-08	20.88	21.28	19.01	19.14	19.14	qfq	94,316,961	1,874,668,351	-7.89%
2026-07-07	22.50	22.61	20.78	20.78	20.78	qfq	95,763,295	2,064,847,473	-10.00%
2026-07-06	25.00	26.03	23.09	23.09	23.09	qfq	88,798,530	2,162,708,964	-9.98%
2026-07-03	27.88	28.49	25.65	25.65	25.65	qfq	143,149,989	3,839,382,601	-10.00%
2026-07-02	29.48	31.79	28.50	28.50	28.50	qfq	141,476,456	4,281,278,225	-4.84%
2026-07-01	27.40	29.95	27.40	29.95	29.95	qfq	41,611,100	1,216,275,127	9.99%
2026-06-30	28.13	29.49	26.62	27.23	27.23	qfq	120,883,732	3,379,261,335	-0.98%
2026-06-29	26.49	28.64	26.48	27.50	27.50	qfq	116,470,554	3,216,436,785	5.61%
2026-06-26	25.40	27.15	24.80	26.04	26.04	qfq	101,285,606	2,635,947,960	1.40%
2026-06-25	25.63	26.18	24.42	25.68	25.68	qfq	118,334,871	2,989,878,536	0.67%
2026-06-24	24.83	26.87	22.80	25.51	25.51	qfq	207,291,646	5,185,322,185	4.38%
2026-06-23	24.44	24.44	23.60	24.44	24.44	qfq	178,005,991	4,335,002,474	9.99%
2026-06-22	21.98	22.22	21.98	22.22	22.22	qfq	25,122,401	556,683,798	10.00%
2026-06-18	18.36	20.20	17.98	20.20	20.20	qfq	153,751,155	2,956,050,656	10.02%
2026-06-17	17.11	18.36	16.51	18.36	18.36	qfq	145,780,491	2,570,234,408	10.01%
2026-06-16	15.01	16.69	14.94	16.69	16.69	qfq	66,571,067	1,082,842,606	10.02%
2026-06-15	15.45	15.59	14.84	15.17	15.17	qfq	79,655,358	1,213,843,194	3.06%
2026-06-12	14.20	15.44	14.05	14.72	14.72	qfq	94,786,428	1,394,078,192	3.23%
2026-06-11	13.90	14.59	13.72	14.26	14.26	qfq	69,623,893	988,993,559	3.18%
2026-06-10	14.02	14.40	13.60	13.82	13.82	qfq	39,032,700	544,600,408	-1.78%
2026-06-09	13.58	14.10	13.35	14.07	14.07	qfq	47,318,900	650,700,834	4.22%
2026-06-08	13.02	14.18	13.02	13.50	13.50	qfq	44,110,400	601,518,325	-0.88%
2026-06-05	13.93	14.08	13.46	13.62	13.62	qfq	33,702,600	463,818,937	-2.16%
2026-06-04	14.04	14.08	13.60	13.92	13.92	qfq	35,668,680	494,613,110	-1.07%
2026-06-03	13.54	14.28	13.45	14.07	14.07	qfq	50,037,380	702,743,261	2.78%
2026-06-02	13.26	13.86	12.81	13.69	13.69	qfq	44,488,900	593,959,876	2.32%
2026-06-01	13.93	14.22	13.35	13.38	13.38	qfq	37,503,160	513,537,204	-4.02%
2026-05-29	13.83	14.49	13.35	13.94	13.94	qfq	51,279,300	717,455,279	1.60%
2026-05-28	13.68	14.05	13.41	13.72	13.72	qfq	35,902,000	490,086,517	0.29%
2026-05-27	14.07	15.12	13.66	13.68	13.68	qfq	71,812,642	1,038,692,752	-1.94%
2026-05-26	13.00	14.25	12.84	13.95	13.95	qfq	53,318,190	732,863,385	6.49%
2026-05-25	13.34	13.56	13.07	13.10	13.10	qfq	26,092,700	346,142,739	-1.80%
2026-05-22	12.90	13.50	12.77	13.34	13.34	qfq	27,268,902	358,717,599	4.46%
2026-05-21	13.10	13.63	12.77	12.77	12.77	qfq	35,071,801	463,396,169	-3.04%
2026-05-20	13.65	13.77	12.96	13.17	13.17	qfq	36,964,034	488,466,233	-4.15%
2026-05-19	14.09	14.09	13.40	13.74	13.74	qfq	22,683,102	308,908,991	-1.58%
2026-05-18	13.70	14.25	13.70	13.96	13.96	qfq	24,265,901	339,183,677	0.14%
2026-05-15	14.20	14.26	13.80	13.94	13.94	qfq	29,109,395	406,516,346	-2.31%
2026-05-14	14.96	15.00	14.25	14.27	14.27	qfq	35,195,195	512,811,289	-5.43%
2026-05-13	14.87	15.38	14.78	15.09	15.09	qfq	35,836,100	539,940,143	1.28%
2026-05-12	15.23	15.38	14.73	14.90	14.90	qfq	28,735,903	429,390,436	-1.91%
2026-05-11	15.67	15.68	15.09	15.19	15.19	qfq	42,405,700	650,661,495	-1.11%
2026-05-08	14.95	16.03	14.78	15.36	15.36	qfq	68,031,895	1,055,309,704	2.26%
2026-05-07	14.61	15.15	14.48	15.02	15.02	qfq	48,419,320	718,766,186	2.74%
2026-05-06	14.23	14.76	14.10	14.62	14.62	qfq	42,134,996	608,881,543	1.88%
2026-04-30	14.70	14.73	14.31	14.35	14.35	qfq	61,551,020	891,405,754	-1.17%
2026-04-29	13.22	14.52	13.03	14.52	14.52	qfq	48,947,217	687,194,389	10.00%
2026-04-28	13.23	13.36	12.84	13.20	13.20	qfq	33,502,000	439,726,668	-0.75%
2026-04-27	13.95	13.99	13.01	13.30	13.30	qfq	54,917,432	728,885,593	-5.14%
2026-04-24	14.50	14.60	13.78	14.02	14.02	qfq	48,661,456	685,847,746	-4.17%
2026-04-23	15.16	15.27	14.42	14.63	14.63	qfq	53,147,900	779,960,088	-4.00%
2026-04-22	14.94	15.48	14.60	15.24	15.24	qfq	53,118,835	803,273,797	1.67%
2026-04-21	15.00	15.36	14.54	14.99	14.99	qfq	47,112,400	707,462,594	-0.13%
2026-04-20	14.95	15.29	14.87	15.01	15.01	qfq	49,467,897	743,037,527	-0.92%
2026-04-17	14.88	15.37	14.70	15.15	15.15	qfq	62,461,400	942,586,513	1.81%
2026-04-16	14.09	15.30	14.01	14.88	14.88	qfq	61,385,590	904,908,886	5.31%
2026-04-15	14.60	14.85	14.09	14.13	14.13	qfq	32,938,700	475,098,972	-3.02%
2026-04-14	14.66	14.85	14.45	14.57	14.57	qfq	27,777,498	405,787,417	0.83%
2026-04-13	14.40	14.69	14.34	14.45	14.45	qfq	29,131,600	421,322,753	-0.89%
2026-04-10	14.90	15.08	14.58	14.58	14.58	qfq	29,173,200	430,990,334	-1.15%
2026-04-09	14.58	15.00	14.39	14.75	14.75	qfq	35,659,302	524,591,046	-1.01%
2026-04-08	14.56	14.92	14.35	14.90	14.90	qfq	44,295,773	650,122,936	5.67%
2026-04-07	14.02	14.46	13.80	14.10	14.10	qfq	32,358,480	457,406,349	2.55%
2026-04-03	14.27	14.32	13.71	13.75	13.75	qfq	33,490,775	465,988,562	-3.37%
2026-04-02	14.57	14.85	14.11	14.23	14.23	qfq	32,212,700	462,673,573	-3.59%
2026-04-01	15.06	15.16	14.66	14.76	14.76	qfq	32,786,700	487,410,820	0.41%
2026-03-31	15.13	15.30	14.60	14.70	14.70	qfq	40,199,487	599,185,680	-3.35%
2026-03-30	15.17	15.28	14.86	15.21	15.21	qfq	42,294,000	636,875,265	0.26%
2026-03-27	14.39	15.57	14.35	15.17	15.17	qfq	62,034,800	936,695,808	2.99%
2026-03-26	15.81	16.35	14.63	14.73	14.73	qfq	65,765,600	1,005,822,903	-2.96%
2026-03-25	15.55	15.71	15.02	15.18	15.18	qfq	45,836,600	699,432,311	0.07%
2026-03-24	14.99	15.20	14.33	15.17	15.17	qfq	61,066,333	903,652,780	4.62%
2026-03-23	15.28	15.45	14.36	14.50	14.50	qfq	69,719,418	1,037,360,792	-6.51%
2026-03-20	16.46	16.75	15.44	15.51	15.51	qfq	66,742,502	1,071,435,792	-3.24%
2026-03-19	17.01	17.10	15.90	16.03	16.03	qfq	71,258,802	1,164,515,365	-8.35%
2026-03-18	16.50	17.80	16.50	17.49	17.49	qfq	80,091,122	1,395,556,725	6.00%
2026-03-17	16.47	17.20	16.34	16.50	16.50	qfq	74,355,577	1,243,148,719	0.79%
2026-03-16	15.30	16.55	15.30	16.37	16.37	qfq	84,120,302	1,347,468,593	2.57%
2026-03-13	17.43	17.50	15.96	15.96	15.96	qfq	92,661,527	1,514,290,370	-9.98%
2026-03-12	18.47	18.58	17.49	17.73	17.73	qfq	68,853,795	1,234,027,689	-3.75%
2026-03-11	19.50	19.96	18.31	18.42	18.42	qfq	98,827,324	1,887,686,511	-4.06%
2026-03-10	20.30	21.00	18.80	19.20	19.20	qfq	109,859,823	2,131,481,102	-6.20%
2026-03-09	20.36	20.84	18.66	20.47	20.47	qfq	125,733,186	2,472,464,951	2.40%
2026-03-06	18.16	19.99	17.90	19.99	19.99	qfq	101,112,811	1,941,283,761	10.02%
2026-03-05	19.19	19.33	18.00	18.17	18.17	qfq	93,414,851	1,721,719,064	-2.15%
2026-03-04	17.42	20.00	17.42	18.57	18.57	qfq	137,598,204	2,601,332,137	-4.03%
2026-03-03	21.50	21.60	19.35	19.35	19.35	qfq	125,858,435	2,539,358,132	-10.00%
2026-03-02	22.58	22.60	19.38	21.50	21.50	qfq	174,006,204	3,635,844,694	-0.14%
2026-02-27	19.75	21.53	19.40	21.53	21.53	qfq	98,243,607	2,056,080,603	10.02%
2026-02-26	19.12	20.44	19.03	19.57	19.57	qfq	152,260,631	2,985,106,440	4.43%
2026-02-25	17.64	18.74	16.83	18.74	18.74	qfq	172,084,116	3,035,919,017	9.98%
2026-02-24	16.18	17.04	16.08	17.04	17.04	qfq	58,196,599	980,869,047	10.01%
2026-02-13	14.60	15.74	14.60	15.49	15.49	qfq	174,462,407	2,717,326,627	8.25%
2026-02-12	14.24	14.31	14.23	14.31	14.31	qfq	49,389,724	705,646,174	9.99%
2026-02-11	11.94	13.01	11.78	13.01	13.01	qfq	64,889,743	828,793,409	9.97%
2026-02-10	11.55	12.04	11.47	11.83	11.83	qfq	38,271,802	451,097,437	2.42%
2026-02-09	11.27	11.72	10.82	11.55	11.55	qfq	43,870,614	496,757,691	5.10%
2026-02-06	10.78	11.19	10.73	10.99	10.99	qfq	34,342,002	377,259,487	1.10%
2026-02-05	11.51	11.86	10.78	10.87	10.87	qfq	59,228,581	659,098,354	-4.57%
2026-02-04	11.22	11.41	11.01	11.39	11.39	qfq	51,046,105	574,046,367	4.02%
2026-02-03	10.52	10.96	10.24	10.95	10.95	qfq	45,622,426	486,193,424	6.93%
2026-02-02	9.80	10.77	9.70	10.24	10.24	qfq	68,247,476	713,008,738	2.20%
2026-01-30	9.97	10.15	9.59	10.02	10.02	qfq	50,213,702	495,136,326	-0.99%
2026-01-29	10.88	10.89	10.10	10.12	10.12	qfq	63,157,678	656,118,696	-7.07%
2026-01-28	10.90	11.05	10.56	10.89	10.89	qfq	49,070,908	529,033,182	-1.45%
2026-01-27	10.88	11.46	10.68	11.05	11.05	qfq	64,662,484	716,429,507	1.01%
2026-01-26	10.75	11.24	10.74	10.94	10.94	qfq	57,511,002	631,236,067	2.72%
2026-01-23	10.07	10.88	10.01	10.65	10.65	qfq	55,025,101	580,593,955	5.03%
2026-01-22	9.94	10.17	9.70	10.14	10.14	qfq	47,625,562	476,351,913	2.63%
2026-01-21	9.59	10.05	9.34	9.88	9.88	qfq	47,094,500	461,027,720	4.11%
2026-01-20	10.18	10.66	9.22	9.49	9.49	qfq	78,120,208	754,384,685	-5.85%
2026-01-19	9.40	10.21	9.20	10.08	10.08	qfq	54,182,471	529,379,190	7.01%
2026-01-16	9.46	9.98	9.39	9.42	9.42	qfq	48,975,600	473,932,232	0.21%
2026-01-15	9.23	9.63	9.21	9.40	9.40	qfq	38,685,583	364,318,342	1.73%
2026-01-14	9.17	9.42	9.09	9.24	9.24	qfq	44,151,017	409,163,433	0.43%
2026-01-13	9.54	9.73	9.17	9.20	9.20	qfq	57,096,882	536,616,552	-2.23%
2026-01-12	9.24	9.92	9.00	9.41	9.41	qfq	86,626,238	821,039,161	3.86%
2026-01-09	8.18	9.06	8.18	9.06	9.06	qfq	44,887,636	397,365,631	9.95%
2026-01-08	8.20	8.39	8.07	8.24	8.24	qfq	34,239,101	281,411,811	0.24%
2026-01-07	7.69	8.30	7.66	8.22	8.22	qfq	57,303,138	462,671,210	6.89%
2026-01-06	7.55	7.81	7.50	7.69	7.69	qfq	25,727,500	197,295,567	2.53%
2026-01-05	7.73	7.73	7.34	7.50	7.50	qfq	29,990,500	223,967,618	-1.32%
2025-12-31	7.75	7.84	7.55	7.60	7.60	qfq	27,368,100	209,181,931	-2.44%
2025-12-30	7.69	7.92	7.60	7.79	7.79	qfq	31,869,204	248,689,486	1.04%
2025-12-29	7.61	7.87	7.61	7.71	7.71	qfq	31,487,580	244,217,524	1.18%
2025-12-26	7.53	7.73	7.47	7.62	7.62	qfq	28,069,805	213,125,774	0.26%
2025-12-25	7.64	7.88	7.41	7.60	7.60	qfq	43,125,901	327,473,761	-1.17%
2025-12-24	7.35	7.85	7.23	7.69	7.69	qfq	51,701,931	394,129,230	4.77%
2025-12-23	7.31	7.58	7.16	7.34	7.34	qfq	39,124,431	288,322,498	0.55%
2025-12-22	7.18	7.34	6.99	7.30	7.30	qfq	46,366,669	333,422,090	1.96%
2025-12-19	7.00	7.22	6.94	7.16	7.16	qfq	18,355,012	130,495,908	1.70%
2025-12-18	6.76	7.28	6.71	7.04	7.04	qfq	35,077,401	248,616,898	3.53%
2025-12-17	6.66	6.94	6.60	6.80	6.80	qfq	20,045,000	135,636,194	1.95%
2025-12-16	6.65	6.81	6.51	6.67	6.67	qfq	18,128,000	120,371,015	0.00%
2025-12-15	6.85	6.90	6.66	6.67	6.67	qfq	13,822,101	93,598,046	-3.05%
2025-12-12	6.83	6.97	6.81	6.88	6.88	qfq	12,913,501	88,938,710	0.88%
2025-12-11	6.99	7.03	6.77	6.82	6.82	qfq	18,163,220	124,790,515	-1.87%
2025-12-10	6.74	7.00	6.72	6.95	6.95	qfq	23,656,100	163,215,648	2.81%
2025-12-09	6.73	6.82	6.63	6.76	6.76	qfq	16,740,920	112,655,333	-0.15%
2025-12-08	6.68	6.82	6.66	6.77	6.77	qfq	15,491,100	104,284,988	0.74%
2025-12-05	6.39	6.76	6.35	6.72	6.72	qfq	26,638,400	176,180,193	5.00%
2025-12-04	6.49	6.49	6.39	6.40	6.40	qfq	9,486,200	61,065,925	-1.08%
2025-12-03	6.42	6.62	6.37	6.47	6.47	qfq	15,651,900	101,060,201	0.47%
2025-12-02	6.54	6.58	6.42	6.44	6.44	qfq	8,701,300	56,261,348	-1.98%
2025-12-01	6.69	6.83	6.52	6.57	6.57	qfq	12,687,472	83,827,948	-0.76%
2025-11-28	6.45	6.64	6.43	6.62	6.62	qfq	11,676,000	76,465,259	2.48%
2025-11-27	6.50	6.53	6.42	6.46	6.46	qfq	6,629,800	42,993,301	-0.15%
2025-11-26	6.50	6.56	6.44	6.47	6.47	qfq	9,022,700	58,690,312	-0.92%
2025-11-25	6.46	6.65	6.45	6.53	6.53	qfq	12,399,500	81,273,860	1.40%
2025-11-24	6.23	6.48	6.23	6.44	6.44	qfq	19,701,737	125,735,717	2.71%
2025-11-21	6.64	6.71	6.19	6.27	6.27	qfq	28,652,109	183,794,693	-6.28%
2025-11-20	6.73	6.82	6.63	6.69	6.69	qfq	11,421,800	76,680,059	-0.45%
2025-11-19	6.88	6.88	6.56	6.72	6.72	qfq	19,833,601	132,584,385	-2.61%
2025-11-18	6.92	7.07	6.85	6.90	6.90	qfq	13,509,100	93,741,111	-0.58%
2025-11-17	6.96	6.96	6.82	6.94	6.94	qfq	13,127,302	90,539,576	-0.57%
2025-11-14	7.10	7.12	6.97	6.98	6.98	qfq	14,341,100	100,666,349	-1.69%
2025-11-13	6.98	7.14	6.91	7.10	7.10	qfq	13,684,570	96,654,164	1.72%
2025-11-12	7.13	7.14	6.97	6.98	6.98	qfq	15,876,731	111,755,625	-2.24%
2025-11-11	7.23	7.25	7.11	7.14	7.14	qfq	13,237,400	94,454,738	-0.83%
2025-11-10	7.26	7.28	7.16	7.20	7.20	qfq	13,195,600	95,024,515	0.28%
2025-11-07	7.23	7.28	7.16	7.18	7.18	qfq	16,110,402	116,075,022	-1.10%
2025-11-06	7.42	7.45	7.23	7.26	7.26	qfq	23,723,400	172,846,731	-2.55%
2025-11-05	7.16	7.58	7.15	7.45	7.45	qfq	32,383,969	239,610,020	3.19%
2025-11-04	7.34	7.34	7.18	7.22	7.22	qfq	16,384,100	118,493,354	-1.37%
2025-11-03	7.34	7.36	7.24	7.32	7.32	qfq	19,148,300	139,686,329	-0.27%
2025-10-31	7.41	7.54	7.31	7.34	7.34	qfq	20,232,531	149,546,954	0.00%
2025-10-30	7.74	7.78	7.30	7.34	7.34	qfq	47,527,000	352,698,754	-5.66%
2025-10-29	7.58	7.86	7.54	7.78	7.78	qfq	40,788,600	315,199,363	0.00%
2025-10-28	7.68	8.03	7.60	7.78	7.78	qfq	36,841,600	288,662,904	0.65%
2025-10-27	7.29	7.85	7.25	7.73	7.73	qfq	44,294,803	339,360,783	6.47%
2025-10-24	7.44	7.44	7.21	7.26	7.26	qfq	22,651,700	165,323,887	-2.42%
2025-10-23	7.58	7.60	7.34	7.44	7.44	qfq	19,397,600	144,323,460	-2.23%
2025-10-22	7.64	7.72	7.56	7.61	7.61	qfq	17,230,600	131,167,524	-0.65%
2025-10-21	7.40	7.68	7.31	7.66	7.66	qfq	28,850,100	217,625,045	3.51%
2025-10-20	7.42	7.56	7.32	7.40	7.40	qfq	23,179,400	172,632,924	0.68%
2025-10-17	7.58	7.84	7.30	7.35	7.35	qfq	34,400,400	258,440,687	-3.67%
2025-10-16	7.68	8.26	7.59	7.63	7.63	qfq	50,189,980	395,076,173	-1.17%
2025-10-15	7.84	7.89	7.67	7.72	7.72	qfq	56,409,200	436,990,231	-2.03%
2025-10-14	7.30	8.05	7.29	7.88	7.88	qfq	91,822,714	727,308,226	7.65%
2025-10-13	7.02	7.38	6.87	7.32	7.32	qfq	22,072,170	157,940,832	1.24%
2025-10-10	7.51	7.52	7.19	7.23	7.23	qfq	24,912,124	182,916,990	-2.56%
2025-10-09	7.02	7.55	6.99	7.42	7.42	qfq	38,803,169	282,760,420	6.61%
2025-09-30	6.73	7.03	6.73	6.96	6.96	qfq	26,070,100	180,565,933	1.31%
2025-09-29	7.26	7.31	6.85	6.87	6.87	qfq	49,590,800	345,650,590	-6.28%
2025-09-26	7.96	7.97	7.29	7.33	7.33	qfq	41,485,330	311,275,837	-6.98%
2025-09-25	7.60	8.14	7.52	7.88	7.88	qfq	40,215,231	316,924,193	2.47%
2025-09-24	7.63	7.84	7.59	7.69	7.69	qfq	36,448,600	279,400,579	-1.91%
2025-09-23	7.49	8.05	7.11	7.84	7.84	qfq	64,262,641	485,315,075	6.96%
2025-09-22	7.28	7.40	7.26	7.33	7.33	qfq	17,054,500	124,529,430	0.69%
2025-09-19	7.18	7.40	7.14	7.28	7.28	qfq	23,230,800	168,967,733	0.97%
2025-09-18	7.48	7.49	7.09	7.21	7.21	qfq	38,837,126	284,032,011	-3.74%
2025-09-17	7.58	7.58	7.46	7.49	7.49	qfq	21,644,769	162,309,852	-1.96%
2025-09-16	7.53	7.65	7.44	7.64	7.64	qfq	26,425,946	199,499,061	1.06%
2025-09-15	7.96	8.07	7.53	7.56	7.56	qfq	39,727,902	305,838,901	-3.32%
2025-09-12	7.83	7.90	7.71	7.82	7.82	qfq	27,213,000	212,771,434	-0.51%
2025-09-11	7.76	7.88	7.67	7.86	7.86	qfq	26,460,501	206,135,446	1.81%
2025-09-10	7.93	7.99	7.68	7.72	7.72	qfq	35,908,000	278,564,895	-2.53%
2025-09-09	8.45	8.45	7.90	7.92	7.92	qfq	51,653,100	416,654,834	-6.60%
2025-09-08	8.30	8.54	8.17	8.48	8.48	qfq	43,238,600	361,537,764	2.66%
2025-09-05	8.13	8.32	8.00	8.26	8.26	qfq	34,530,980	281,926,777	3.25%
2025-09-04	8.22	8.34	7.89	8.00	8.00	qfq	58,555,473	476,552,801	-2.20%
2025-09-03	8.60	8.77	8.16	8.18	8.18	qfq	63,555,196	533,942,927	-5.43%
2025-09-02	8.73	9.05	8.50	8.65	8.65	qfq	76,352,671	665,068,348	-0.12%
2025-09-01	8.41	8.88	8.29	8.66	8.66	qfq	80,252,300	692,832,667	3.10%
2025-08-29	7.89	8.60	7.80	8.40	8.40	qfq	87,615,476	726,710,287	5.66%
2025-08-28	7.75	8.16	7.64	7.95	7.95	qfq	79,734,489	628,919,217	2.45%
2025-08-27	8.04	8.54	7.75	7.76	7.76	qfq	112,485,700	911,293,041	-4.43%
2025-08-26	7.30	8.12	7.30	8.12	8.12	qfq	71,867,483	559,154,495	10.03%
2025-08-25	7.23	7.45	7.17	7.38	7.38	qfq	70,131,346	512,222,506	2.50%
2025-08-22	7.35	7.40	7.00	7.20	7.20	qfq	112,469,594	810,241,916	-2.04%
2025-08-21	6.65	7.35	6.65	7.35	7.35	qfq	73,792,162	532,633,099	10.03%
2025-08-20	6.26	6.81	6.21	6.68	6.68	qfq	97,029,412	638,307,346	6.37%
2025-08-19	6.16	6.46	6.11	6.28	6.28	qfq	52,737,001	332,346,716	2.11%
2025-08-18	6.14	6.18	6.10	6.15	6.15	qfq	34,944,820	214,488,572	0.16%
2025-08-15	6.14	6.17	6.09	6.14	6.14	qfq	34,350,701	210,295,024	0.00%
2025-08-14	6.35	6.37	6.14	6.14	6.14	qfq	34,209,600	212,614,016	-3.46%
2025-08-13	6.46	6.56	6.35	6.36	6.36	qfq	35,324,900	227,379,822	-2.00%
2025-08-12	6.54	6.55	6.25	6.49	6.49	qfq	40,945,300	262,599,193	0.62%
2025-08-11	6.18	6.63	6.17	6.45	6.45	qfq	73,332,252	474,012,476	5.05%
2025-08-08	6.25	6.27	6.10	6.14	6.14	qfq	22,454,300	137,938,719	-1.44%
2025-08-07	6.14	6.35	6.08	6.23	6.23	qfq	32,165,906	199,033,567	1.14%
2025-08-06	6.15	6.25	6.09	6.16	6.16	qfq	24,059,105	148,516,866	0.33%
2025-08-05	6.15	6.17	6.10	6.14	6.14	qfq	9,297,900	56,893,982	0.00%
2025-08-04	6.10	6.14	6.04	6.14	6.14	qfq	11,965,830	72,841,833	0.33%
2025-08-01	6.11	6.15	6.08	6.12	6.12	qfq	9,844,700	60,062,617	0.16%
2025-07-31	6.18	6.18	6.09	6.11	6.11	qfq	16,194,920	98,992,680	-1.45%
2025-07-30	6.18	6.28	6.15	6.20	6.20	qfq	19,651,730	121,608,060	0.81%
2025-07-29	6.20	6.20	6.12	6.15	6.15	qfq	19,154,200	117,737,878	-1.13%
2025-07-28	6.44	6.45	6.13	6.22	6.22	qfq	57,633,557	360,545,786	-5.47%
2025-07-25	6.07	6.72	6.07	6.58	6.58	qfq	85,624,961	549,933,879	7.52%
2025-07-24	6.10	6.16	6.04	6.12	6.12	qfq	21,412,200	130,610,628	0.16%
2025-07-23	6.37	6.37	6.10	6.11	6.11	qfq	34,482,306	212,466,592	-3.02%
2025-07-22	6.06	6.30	5.96	6.30	6.30	qfq	54,685,929	337,008,929	3.96%
2025-07-21	6.08	6.14	6.03	6.06	6.06	qfq	22,807,123	138,514,233	-0.98%
2025-07-18	6.19	6.23	6.09	6.12	6.12	qfq	15,344,700	94,213,298	-0.49%
2025-07-17	6.13	6.17	6.08	6.15	6.15	qfq	14,671,501	89,984,745	0.00%
2025-07-16	6.11	6.23	6.07	6.15	6.15	qfq	15,905,023	97,908,170	0.33%
2025-07-15	6.29	6.30	6.07	6.13	6.13	qfq	34,001,411	208,904,706	-3.46%
2025-07-14	6.39	6.54	6.33	6.35	6.35	qfq	29,319,200	187,493,587	-1.24%
2025-07-11	6.33	6.60	6.31	6.43	6.43	qfq	42,087,830	271,356,011	2.06%
2025-07-10	6.35	6.47	6.26	6.30	6.30	qfq	23,083,301	146,602,044	-0.47%
2025-07-09	6.44	6.57	6.30	6.33	6.33	qfq	23,202,410	148,437,338	-1.71%
2025-07-08	6.24	6.44	6.20	6.44	6.44	qfq	29,108,710	184,330,384	2.88%
2025-07-07	6.30	6.32	6.16	6.26	6.26	qfq	21,826,802	135,906,141	-1.11%
2025-07-04	6.46	6.56	6.30	6.33	6.33	qfq	34,179,000	219,369,225	-3.06%
2025-07-03	6.47	6.70	6.44	6.53	6.53	qfq	38,014,900	249,614,484	-0.91%
2025-07-02	6.12	6.73	6.10	6.59	6.59	qfq	62,614,594	402,026,002	6.98%
2025-07-01	6.20	6.39	6.15	6.16	6.16	qfq	35,604,100	222,322,424	-1.75%
2025-06-30	6.02	6.45	5.61	6.27	6.27	qfq	61,027,800	362,663,415	1.62%
2025-06-27	6.20	6.25	6.11	6.17	6.17	qfq	23,952,269	147,509,373	-0.48%
2025-06-26	6.07	6.48	6.07	6.20	6.20	qfq	36,147,800	225,132,477	1.31%
2025-06-25	6.13	6.18	6.06	6.12	6.12	qfq	28,469,400	173,721,620	-0.97%
2025-06-24	6.15	6.28	6.05	6.18	6.18	qfq	37,717,990	231,894,532	0.00%
2025-06-23	5.99	6.23	5.91	6.18	6.18	qfq	43,494,375	265,862,721	3.17%
2025-06-20	5.96	6.21	5.88	5.99	5.99	qfq	42,886,400	259,527,737	1.18%
2025-06-19	6.00	6.14	5.89	5.92	5.92	qfq	29,115,195	174,509,708	-1.50%
2025-06-18	6.08	6.10	5.94	6.01	6.01	qfq	25,625,300	153,590,834	-1.15%
2025-06-17	6.24	6.29	6.04	6.08	6.08	qfq	42,386,775	260,608,713	-1.46%
2025-06-16	6.02	6.49	6.02	6.17	6.17	qfq	67,149,875	422,165,595	1.31%
2025-06-13	6.34	6.52	6.00	6.09	6.09	qfq	73,618,724	460,854,070	-3.18%
2025-06-12	6.48	6.48	6.16	6.29	6.29	qfq	61,208,654	385,275,705	-3.23%
2025-06-11	6.09	6.63	6.09	6.50	6.50	qfq	79,569,000	510,541,930	6.04%
2025-06-10	5.84	6.22	5.84	6.13	6.13	qfq	97,884,562	598,477,305	4.97%
2025-06-09	5.57	6.02	5.56	5.84	5.84	qfq	103,172,830	601,160,174	6.76%
2025-06-06	5.52	5.61	5.41	5.47	5.47	qfq	26,513,592	145,968,300	0.00%
2025-06-05	5.50	5.54	5.40	5.47	5.47	qfq	20,903,100	114,148,100	-0.91%
2025-06-04	5.33	5.52	5.31	5.52	5.52	qfq	29,869,900	163,002,563	3.56%
2025-06-03	5.52	5.53	5.27	5.33	5.33	qfq	33,882,058	181,948,204	-4.14%
2025-05-30	5.50	5.59	5.45	5.56	5.56	qfq	31,333,001	173,082,969	0.72%
2025-05-29	5.47	5.67	5.46	5.52	5.52	qfq	34,347,701	191,193,564	0.73%
2025-05-28	5.47	5.52	5.44	5.48	5.48	qfq	17,080,901	93,468,168	-0.72%
2025-05-27	5.47	5.59	5.33	5.52	5.52	qfq	33,162,491	181,060,629	0.73%
2025-05-26	5.45	5.54	5.43	5.48	5.48	qfq	22,731,202	124,577,325	0.00%
2025-05-23	5.71	5.73	5.45	5.48	5.48	qfq	46,534,900	260,640,999	-4.20%
2025-05-22	5.70	5.75	5.59	5.72	5.72	qfq	41,413,456	234,834,859	-0.52%
2025-05-21	5.87	6.06	5.68	5.75	5.75	qfq	82,668,395	483,383,705	-1.88%
2025-05-20	5.95	6.15	5.78	5.86	5.86	qfq	117,578,135	698,930,432	-2.33%
2025-05-19	6.15	6.20	5.85	6.00	6.00	qfq	168,033,985	1,025,922,553	6.38%
2025-05-16	5.10	5.64	5.10	5.64	5.64	qfq	69,341,901	376,680,640	9.94%
2025-05-15	5.18	5.28	5.12	5.13	5.13	qfq	26,981,700	139,912,544	-0.97%
2025-05-14	5.12	5.22	5.03	5.18	5.18	qfq	24,970,101	128,712,282	1.37%
2025-05-13	5.16	5.26	5.08	5.11	5.11	qfq	26,161,430	135,169,847	-0.20%
2025-05-12	5.17	5.20	5.07	5.12	5.12	qfq	21,181,600	108,316,419	-0.19%
2025-05-09	5.16	5.21	5.10	5.13	5.13	qfq	18,303,501	94,019,345	0.00%
2025-05-08	5.10	5.26	5.09	5.13	5.13	qfq	28,198,429	145,823,930	-0.19%
2025-05-07	5.05	5.15	4.96	5.14	5.14	qfq	30,666,425	155,140,963	2.19%
2025-05-06	4.92	5.05	4.90	5.03	5.03	qfq	26,829,401	133,829,483	3.07%
2025-04-30	4.77	4.94	4.76	4.88	4.88	qfq	21,512,513	104,673,000	2.74%
2025-04-29	4.68	4.79	4.64	4.75	4.75	qfq	15,834,110	74,924,089	0.85%
2025-04-28	4.82	4.83	4.70	4.71	4.71	qfq	21,738,905	102,966,207	-3.09%
2025-04-25	4.82	4.92	4.82	4.86	4.86	qfq	16,666,110	81,078,871	0.21%
2025-04-24	4.94	4.96	4.83	4.85	4.85	qfq	20,024,805	97,734,092	-1.62%
2025-04-23	5.05	5.06	4.91	4.93	4.93	qfq	29,045,405	144,490,888	-2.18%
2025-04-22	5.35	5.45	5.03	5.04	5.04	qfq	58,644,395	304,245,187	-0.20%
2025-04-21	4.99	5.24	4.97	5.05	5.05	qfq	61,652,206	315,500,690	6.09%
2025-04-18	4.77	4.82	4.66	4.76	4.76	qfq	21,907,600	103,727,089	-0.63%
2025-04-17	4.83	4.89	4.76	4.79	4.79	qfq	22,979,100	110,874,392	-1.44%
2025-04-16	5.06	5.09	4.81	4.86	4.86	qfq	29,746,215	146,209,835	-3.57%
2025-04-15	5.11	5.18	4.95	5.04	5.04	qfq	54,073,416	272,373,771	-1.18%
2025-04-14	4.65	5.10	4.65	5.10	5.10	qfq	41,014,866	204,581,978	9.91%
2025-04-11	4.73	4.83	4.60	4.64	4.64	qfq	42,998,100	202,318,449	-2.52%
2025-04-10	4.74	4.92	4.60	4.76	4.76	qfq	62,368,708	299,246,919	-0.83%
2025-04-09	4.50	5.20	4.31	4.80	4.80	qfq	81,812,571	380,218,794	0.42%
2025-04-08	4.78	4.78	4.78	4.78	4.78	qfq	8,743,000	41,791,540	-9.98%
2025-04-07	5.31	5.31	5.31	5.31	5.31	qfq	5,780,800	30,696,048	-10.00%
2025-04-03	6.50	6.50	5.90	5.90	5.90	qfq	90,574,453	551,357,201	-10.06%
2025-04-02	6.34	6.77	6.30	6.56	6.56	qfq	44,053,891	288,869,290	3.63%
2025-04-01	6.30	6.46	6.19	6.33	6.33	qfq	33,404,314	210,486,944	-0.47%
2025-03-31	6.60	6.64	6.08	6.36	6.36	qfq	42,868,000	273,592,189	-5.50%
2025-03-28	6.88	6.98	6.71	6.73	6.73	qfq	36,967,612	251,626,673	-3.30%
2025-03-27	6.58	7.10	6.54	6.96	6.96	qfq	53,545,004	365,324,530	5.94%
2025-03-26	6.89	6.96	6.44	6.57	6.57	qfq	51,848,698	346,407,732	-5.47%
2025-03-25	6.86	7.16	6.68	6.95	6.95	qfq	58,590,714	405,095,179	-0.57%
2025-03-24	6.48	7.12	6.45	6.99	6.99	qfq	83,230,358	571,268,577	6.39%
2025-03-21	6.16	6.80	6.10	6.57	6.57	qfq	61,000,309	393,224,131	5.97%
2025-03-20	6.14	6.40	6.12	6.20	6.20	qfq	58,018,218	362,402,016	0.32%
2025-03-19	5.75	6.23	5.75	6.18	6.18	qfq	59,563,956	361,105,463	5.82%
2025-03-18	5.67	5.89	5.56	5.84	5.84	qfq	40,170,781	228,610,721	3.00%
2025-03-17	5.70	5.87	5.65	5.67	5.67	qfq	43,247,109	248,823,618	-2.41%
2025-03-14	5.66	6.07	5.63	5.81	5.81	qfq	65,319,900	384,609,566	2.47%
2025-03-13	5.58	5.75	5.42	5.67	5.67	qfq	54,155,704	304,176,074	1.25%
2025-03-12	5.54	5.65	5.51	5.60	5.60	qfq	29,806,430	166,320,890	1.08%
2025-03-11	5.48	5.55	5.40	5.54	5.54	qfq	37,180,100	203,601,222	1.09%
2025-03-10	5.88	5.91	5.45	5.48	5.48	qfq	79,087,800	448,999,854	-3.69%
2025-03-07	5.15	5.69	5.15	5.69	5.69	qfq	46,587,130	258,545,763	10.06%
2025-03-06	5.14	5.28	5.13	5.17	5.17	qfq	23,983,000	124,753,499	0.19%
2025-03-05	5.12	5.17	5.07	5.16	5.16	qfq	15,709,400	80,370,845	0.00%
2025-03-04	5.18	5.25	5.09	5.16	5.16	qfq	22,618,300	116,816,348	-1.53%
2025-03-03	5.01	5.35	4.91	5.24	5.24	qfq	37,613,400	193,631,472	3.56%
2025-02-28	5.14	5.21	5.05	5.06	5.06	qfq	22,588,101	115,464,577	-1.75%
2025-02-27	5.09	5.20	5.06	5.15	5.15	qfq	25,985,018	133,166,835	0.78%
2025-02-26	5.11	5.20	5.06	5.11	5.11	qfq	25,743,900	131,356,693	0.20%
2025-02-25	5.15	5.25	5.09	5.10	5.10	qfq	31,383,702	161,774,938	-0.58%
2025-02-24	5.33	5.33	5.06	5.13	5.13	qfq	59,188,302	305,202,496	-6.22%
2025-02-21	5.32	5.66	5.29	5.47	5.47	qfq	62,159,700	341,062,134	2.82%
2025-02-20	5.30	5.35	5.16	5.32	5.32	qfq	45,693,900	240,106,153	0.00%
2025-02-19	5.24	5.50	5.16	5.32	5.32	qfq	64,316,550	343,165,405	-0.19%
2025-02-18	5.17	5.47	5.06	5.33	5.33	qfq	69,135,391	362,195,975	2.90%
2025-02-17	5.20	5.55	5.03	5.18	5.18	qfq	94,283,226	493,133,701	0.78%
2025-02-14	4.65	5.14	4.65	5.14	5.14	qfq	41,148,390	204,143,960	10.06%
2025-02-13	4.80	4.84	4.61	4.67	4.67	qfq	43,983,190	206,124,564	-3.11%
2025-02-12	4.60	4.85	4.58	4.82	4.82	qfq	47,878,799	226,906,870	3.88%
2025-02-11	4.60	4.74	4.56	4.64	4.64	qfq	46,452,502	215,415,498	0.65%
2025-02-10	4.47	4.67	4.46	4.61	4.61	qfq	72,902,523	332,451,008	1.99%
2025-02-07	4.23	4.66	4.21	4.52	4.52	qfq	92,568,024	417,588,790	6.60%
2025-02-06	4.21	4.31	4.17	4.24	4.24	qfq	29,795,811	125,447,357	-0.24%
2025-02-05	4.23	4.35	4.16	4.25	4.25	qfq	28,584,355	121,806,529	0.71%
2025-01-27	4.31	4.41	4.10	4.22	4.22	qfq	35,246,100	149,540,504	-1.40%
2025-01-24	4.25	4.35	4.08	4.28	4.28	qfq	48,282,937	203,079,430	1.42%
2025-01-23	4.37	4.38	4.21	4.22	4.22	qfq	45,758,000	196,670,997	-2.99%
2025-01-22	4.46	4.48	4.31	4.35	4.35	qfq	38,839,567	169,263,475	-2.47%
2025-01-21	4.58	4.60	4.29	4.46	4.46	qfq	68,349,190	303,420,761	-2.19%
2025-01-20	4.60	4.76	4.53	4.56	4.56	qfq	65,580,500	301,817,368	-3.39%
2025-01-17	4.86	5.07	4.65	4.72	4.72	qfq	119,422,053	572,399,078	-2.28%
2025-01-16	4.41	4.83	4.40	4.83	4.83	qfq	107,435,400	503,894,315	10.02%
2025-01-15	4.14	4.60	4.01	4.39	4.39	qfq	113,647,002	489,229,759	5.02%
2025-01-14	4.08	4.20	4.03	4.18	4.18	qfq	83,431,032	344,001,326	1.95%
2025-01-13	4.02	4.35	3.85	4.10	4.10	qfq	107,744,400	436,760,211	-0.49%
2025-01-10	4.65	4.96	4.08	4.12	4.12	qfq	183,241,124	840,667,847	-8.65%
2025-01-09	4.22	4.51	3.97	4.51	4.51	qfq	125,970,920	541,532,510	10.00%
2025-01-08	4.22	4.57	4.03	4.10	4.10	qfq	143,457,254	610,390,975	-3.98%
2025-01-07	4.00	4.42	3.97	4.27	4.27	qfq	176,824,251	733,732,222	-3.17%
2025-01-06	4.20	4.60	4.07	4.41	4.41	qfq	218,460,245	969,090,975	5.50%
2025-01-03	3.55	4.18	3.42	4.18	4.18	qfq	207,445,737	805,958,947	10.00%
2025-01-02	4.10	4.23	3.80	3.80	3.80	qfq	179,820,174	701,115,864	-9.95%
2024-12-31	3.84	4.22	3.84	4.22	4.22	qfq	82,830,952	339,148,167	9.90%
2024-12-30	3.84	3.84	3.55	3.84	3.84	qfq	184,571,387	697,779,107	10.03%
2024-12-27	3.49	3.49	3.38	3.49	3.49	qfq	71,445,825	248,923,651	10.09%
2024-12-26	3.17	3.17	3.17	3.17	3.17	qfq	14,551,802	46,129,212	10.07%
2024-12-25	2.77	2.98	2.77	2.88	2.88	qfq	67,522,484	194,718,911	3.60%
2024-12-24	2.68	2.89	2.63	2.78	2.78	qfq	64,616,718	178,814,720	5.70%
2024-12-23	2.74	2.76	2.58	2.63	2.63	qfq	35,652,000	94,886,843	-4.01%
2024-12-20	2.75	2.79	2.72	2.74	2.74	qfq	13,440,500	37,028,318	-0.36%
2024-12-19	2.74	2.78	2.69	2.75	2.75	qfq	19,049,613	52,035,857	0.00%
2024-12-18	2.75	2.79	2.67	2.75	2.75	qfq	20,768,223	57,005,501	1.10%
2024-12-17	2.88	2.90	2.70	2.72	2.72	qfq	31,601,300	87,116,712	-5.56%
2024-12-16	2.85	2.95	2.84	2.88	2.88	qfq	26,128,820	75,442,555	1.41%
2024-12-13	2.95	2.96	2.82	2.84	2.84	qfq	28,289,351	81,028,713	-3.73%
2024-12-12	2.93	3.02	2.90	2.95	2.95	qfq	32,043,779	94,738,282	0.68%
2024-12-11	2.75	2.94	2.74	2.93	2.93	qfq	48,558,779	140,128,255	6.16%
2024-12-10	2.88	2.90	2.75	2.76	2.76	qfq	31,525,802	88,757,591	-2.82%
2024-12-09	2.88	2.90	2.80	2.84	2.84	qfq	23,718,900	67,586,498	-0.70%
2024-12-06	2.77	2.86	2.77	2.86	2.86	qfq	29,963,106	84,885,894	2.88%
2024-12-05	2.73	2.78	2.70	2.78	2.78	qfq	16,021,400	44,002,504	1.46%
2024-12-04	2.74	2.80	2.71	2.74	2.74	qfq	22,495,000	62,287,497	-0.36%
2024-12-03	2.75	2.77	2.70	2.75	2.75	qfq	19,029,100	52,038,939	0.73%
2024-12-02	2.64	2.74	2.63	2.73	2.73	qfq	24,802,600	67,046,272	3.41%
2024-11-29	2.61	2.67	2.58	2.64	2.64	qfq	17,122,400	45,127,283	0.38%
2024-11-28	2.59	2.69	2.57	2.63	2.63	qfq	21,147,057	55,881,547	0.77%
2024-11-27	2.64	2.65	2.52	2.61	2.61	qfq	18,188,900	46,651,219	-0.76%
2024-11-26	2.58	2.67	2.57	2.63	2.63	qfq	23,090,800	60,548,689	1.94%
2024-11-25	2.50	2.59	2.48	2.58	2.58	qfq	15,835,400	40,199,512	3.20%
2024-11-22	2.58	2.62	2.50	2.50	2.50	qfq	21,139,700	54,391,354	-3.10%
2024-11-21	2.57	2.61	2.54	2.58	2.58	qfq	13,338,400	34,336,920	0.00%
2024-11-20	2.50	2.58	2.49	2.58	2.58	qfq	17,917,320	45,697,541	2.38%
2024-11-19	2.54	2.54	2.44	2.52	2.52	qfq	20,435,645	50,800,411	-0.40%
2024-11-18	2.53	2.60	2.51	2.53	2.53	qfq	24,163,836	61,539,104	0.80%
2024-11-15	2.61	2.63	2.51	2.51	2.51	qfq	23,874,700	61,268,259	-4.20%
2024-11-14	2.66	2.67	2.61	2.62	2.62	qfq	18,008,900	47,569,407	-1.50%
2024-11-13	2.66	2.72	2.63	2.66	2.66	qfq	20,282,787	54,108,533	-0.75%
2024-11-12	2.72	2.74	2.65	2.68	2.68	qfq	27,833,200	75,109,310	-2.55%
2024-11-11	2.77	2.80	2.69	2.75	2.75	qfq	45,792,300	124,959,016	-3.17%
2024-11-08	2.80	2.92	2.69	2.84	2.84	qfq	66,910,862	185,070,381	1.07%
2024-11-07	2.64	2.90	2.61	2.81	2.81	qfq	72,711,496	204,123,581	6.44%
2024-11-06	2.61	2.65	2.54	2.64	2.64	qfq	26,981,587	70,357,797	1.15%
2024-11-05	2.50	2.64	2.49	2.61	2.61	qfq	34,435,601	88,423,558	3.98%
2024-11-04	2.49	2.53	2.43	2.51	2.51	qfq	20,624,800	51,165,166	0.80%
2024-11-01	2.55	2.60	2.49	2.49	2.49	qfq	29,381,345	74,549,773	-2.73%
2024-10-31	2.45	2.60	2.44	2.56	2.56	qfq	36,986,700	93,654,745	4.49%
2024-10-30	2.39	2.47	2.39	2.45	2.45	qfq	25,409,800	61,663,760	1.66%
2024-10-29	2.52	2.53	2.40	2.41	2.41	qfq	40,937,501	100,062,255	-5.12%
2024-10-28	2.39	2.54	2.36	2.54	2.54	qfq	41,312,542	102,221,018	4.96%
2024-10-25	2.41	2.47	2.40	2.42	2.42	qfq	26,260,002	63,865,824	0.00%
2024-10-24	2.36	2.42	2.34	2.42	2.42	qfq	29,958,801	71,561,174	1.26%
2024-10-23	2.30	2.40	2.29	2.39	2.39	qfq	45,111,200	105,852,442	3.91%
2024-10-22	2.26	2.30	2.24	2.30	2.30	qfq	26,224,112	59,885,625	1.77%
2024-10-21	2.28	2.29	2.24	2.26	2.26	qfq	25,927,400	58,638,421	-0.44%
2024-10-18	2.26	2.29	2.21	2.27	2.27	qfq	22,779,160	51,463,552	1.34%
2024-10-17	2.25	2.36	2.23	2.24	2.24	qfq	23,387,700	53,102,318	-0.44%
2024-10-16	2.22	2.27	2.21	2.25	2.25	qfq	20,913,900	46,904,143	1.35%
2024-10-15	2.26	2.31	2.22	2.22	2.22	qfq	25,193,726	56,727,641	-2.63%
2024-10-14	2.27	2.31	2.21	2.28	2.28	qfq	33,196,715	75,394,777	2.70%
2024-10-11	2.33	2.39	2.21	2.22	2.22	qfq	62,023,456	142,252,894	-8.64%
2024-10-10	2.18	2.43	2.15	2.43	2.43	qfq	85,922,533	203,088,379	9.95%
2024-10-09	2.40	2.40	2.21	2.21	2.21	qfq	40,631,100	91,612,176	-9.80%
2024-10-08	2.57	2.59	2.30	2.45	2.45	qfq	64,461,310	158,748,030	4.26%
2024-09-30	2.20	2.35	2.18	2.35	2.35	qfq	47,293,121	107,600,725	9.30%
2024-09-27	2.12	2.17	2.08	2.15	2.15	qfq	17,074,700	36,389,183	2.87%
2024-09-26	2.05	2.10	2.05	2.09	2.09	qfq	15,601,900	32,380,604	1.95%
2024-09-25	2.05	2.11	2.04	2.05	2.05	qfq	25,332,200	52,481,002	0.00%
2024-09-24	1.95	2.14	1.95	2.05	2.05	qfq	29,122,800	59,181,911	4.59%
2024-09-23	1.93	1.97	1.90	1.96	1.96	qfq	10,293,400	19,973,666	1.03%
2024-09-20	1.94	1.95	1.91	1.94	1.94	qfq	12,439,100	23,953,412	-1.02%
2024-09-19	1.86	1.99	1.84	1.96	1.96	qfq	21,998,400	42,368,439	5.38%
2024-09-18	1.86	1.87	1.80	1.86	1.86	qfq	9,631,600	17,641,647	1.09%
2024-09-13	1.84	1.87	1.83	1.84	1.84	qfq	5,669,600	10,484,160	0.00%
2024-09-12	1.84	1.86	1.83	1.84	1.84	qfq	6,702,300	12,346,993	1.10%
2024-09-11	1.83	1.84	1.80	1.82	1.82	qfq	6,219,500	11,308,108	-1.09%
2024-09-10	1.87	1.90	1.81	1.84	1.84	qfq	12,792,500	23,639,825	-1.60%
2024-09-09	1.84	1.88	1.82	1.87	1.87	qfq	6,369,900	11,804,739	1.63%
2024-09-06	1.87	1.89	1.83	1.84	1.84	qfq	5,288,100	9,814,752	-2.13%
2024-09-05	1.87	1.88	1.86	1.88	1.88	qfq	4,490,300	8,403,562	1.08%
2024-09-04	1.89	1.89	1.85	1.86	1.86	qfq	5,500,000	10,247,909	-1.59%
2024-09-03	1.86	1.91	1.86	1.89	1.89	qfq	7,074,100	13,401,520	1.07%
2024-09-02	1.86	1.91	1.86	1.87	1.87	qfq	6,613,500	12,502,275	0.00%
2024-08-30	1.84	1.90	1.84	1.87	1.87	qfq	7,254,500	13,618,710	1.08%
2024-08-29	1.84	1.86	1.81	1.85	1.85	qfq	6,040,500	11,100,833	0.54%
2024-08-28	1.86	1.88	1.84	1.84	1.84	qfq	6,323,600	11,765,343	-1.60%
2024-08-27	1.85	1.89	1.84	1.87	1.87	qfq	8,683,400	16,262,483	0.54%
2024-08-26	1.80	1.87	1.78	1.86	1.86	qfq	10,494,147	19,284,178	3.33%
2024-08-23	1.83	1.86	1.78	1.80	1.80	qfq	9,283,000	16,825,002	-1.64%
2024-08-22	1.85	1.88	1.83	1.83	1.83	qfq	5,981,400	11,099,851	-1.61%
2024-08-21	1.86	1.89	1.84	1.86	1.86	qfq	5,286,100	9,866,176	0.00%
2024-08-20	1.90	1.90	1.85	1.86	1.86	qfq	6,457,400	12,047,641	-2.11%
2024-08-19	1.89	1.92	1.89	1.90	1.90	qfq	5,856,500	11,134,929	0.00%
2024-08-16	1.92	1.95	1.89	1.90	1.90	qfq	8,081,300	15,406,736	-1.55%
2024-08-15	1.88	1.93	1.87	1.93	1.93	qfq	11,540,905	22,051,147	1.58%
2024-08-14	1.95	1.95	1.89	1.90	1.90	qfq	10,130,351	19,337,474	-2.56%
2024-08-13	1.93	1.96	1.91	1.95	1.95	qfq	10,992,566	21,279,303	0.00%
2024-08-12	1.96	1.98	1.93	1.95	1.95	qfq	15,901,421	31,023,202	-1.02%
2024-08-09	2.01	2.05	1.96	1.97	1.97	qfq	29,273,421	58,401,612	-2.96%
2024-08-08	2.20	2.24	2.02	2.03	2.03	qfq	58,494,498	124,103,169	-2.87%
2024-08-07	1.87	2.09	1.85	2.09	2.09	qfq	45,154,000	91,445,544	10.00%
2024-08-06	1.81	1.98	1.81	1.90	1.90	qfq	30,963,800	59,202,177	5.56%
2024-08-05	1.84	1.87	1.80	1.80	1.80	qfq	7,050,800	12,979,107	-2.17%
2024-08-02	1.88	1.88	1.83	1.84	1.84	qfq	7,561,800	14,043,668	0.00%
2024-08-01	1.85	1.87	1.82	1.84	1.84	qfq	5,847,700	10,756,218	-0.54%
2024-07-31	1.80	1.85	1.79	1.85	1.85	qfq	6,858,400	12,523,328	3.35%
2024-07-30	1.77	1.80	1.77	1.79	1.79	qfq	3,706,700	6,626,336	0.00%
2024-07-29	1.77	1.79	1.75	1.79	1.79	qfq	3,416,100	6,063,972	1.70%
2024-07-26	1.73	1.77	1.72	1.76	1.76	qfq	6,473,000	11,367,998	1.73%
2024-07-25	1.74	1.75	1.71	1.73	1.73	qfq	5,802,200	10,031,727	-0.57%
2024-07-24	1.76	1.77	1.73	1.74	1.74	qfq	4,740,702	8,282,082	-1.14%
2024-07-23	1.79	1.82	1.76	1.76	1.76	qfq	4,579,900	8,206,953	-1.68%
2024-07-22	1.77	1.79	1.75	1.79	1.79	qfq	3,813,200	6,760,997	1.13%
2024-07-19	1.77	1.78	1.75	1.77	1.77	qfq	4,217,300	7,451,580	-0.56%
2024-07-18	1.78	1.79	1.73	1.78	1.78	qfq	5,623,500	9,893,154	0.00%
2024-07-17	1.80	1.80	1.76	1.78	1.78	qfq	3,894,300	6,931,393	-0.56%
2024-07-16	1.80	1.82	1.78	1.79	1.79	qfq	4,611,250	8,271,464	-0.56%
2024-07-15	1.82	1.82	1.78	1.80	1.80	qfq	4,884,000	8,783,266	-1.10%
2024-07-12	1.81	1.86	1.80	1.82	1.82	qfq	6,500,100	11,884,748	0.00%
2024-07-11	1.77	1.83	1.76	1.82	1.82	qfq	9,100,500	16,443,621	4.60%
2024-07-10	1.78	1.78	1.71	1.74	1.74	qfq	8,915,300	15,561,222	-3.33%
2024-07-09	1.81	1.83	1.75	1.80	1.80	qfq	9,425,900	16,755,442	-0.55%
2024-07-08	1.86	1.87	1.80	1.81	1.81	qfq	5,623,800	10,239,417	-2.69%
2024-07-05	1.84	1.87	1.82	1.86	1.86	qfq	7,495,600	13,866,577	1.09%
2024-07-04	1.89	1.90	1.83	1.84	1.84	qfq	7,954,500	14,762,431	-2.65%
2024-07-03	1.90	1.92	1.88	1.89	1.89	qfq	5,873,600	11,146,754	-0.53%
2024-07-02	1.85	1.91	1.85	1.90	1.90	qfq	10,101,303	19,064,687	2.70%
2024-07-01	1.80	1.85	1.79	1.85	1.85	qfq	7,415,100	13,528,874	2.78%
2024-06-28	1.80	1.83	1.78	1.80	1.80	qfq	7,567,700	13,690,113	0.56%
2024-06-27	1.82	1.86	1.79	1.79	1.79	qfq	7,048,000	12,807,808	-2.72%
2024-06-26	1.79	1.84	1.75	1.84	1.84	qfq	8,784,800	15,769,940	2.79%
2024-06-25	1.78	1.82	1.78	1.79	1.79	qfq	7,772,300	13,974,892	0.56%
2024-06-24	1.83	1.83	1.76	1.78	1.78	qfq	10,570,600	18,934,288	-2.73%
2024-06-21	1.85	1.87	1.82	1.83	1.83	qfq	8,718,800	16,051,390	-1.61%
2024-06-20	1.90	1.90	1.85	1.86	1.86	qfq	6,665,700	12,466,805	-1.59%
2024-06-19	1.93	1.95	1.89	1.89	1.89	qfq	7,865,602	15,061,950	-1.05%
2024-06-18	1.91	1.93	1.88	1.91	1.91	qfq	6,339,600	12,093,700	0.00%
2024-06-17	1.96	1.96	1.90	1.91	1.91	qfq	9,340,400	17,976,866	-3.05%
2024-06-14	1.94	1.99	1.92	1.97	1.97	qfq	11,743,900	23,093,108	1.03%
2024-06-13	1.98	2.00	1.94	1.95	1.95	qfq	11,492,200	22,603,156	-1.02%
2024-06-12	1.91	1.98	1.89	1.97	1.97	qfq	12,541,544	24,394,425	3.68%
2024-06-11	1.94	1.97	1.88	1.90	1.90	qfq	9,326,000	17,742,737	-2.06%
2024-06-07	1.85	1.94	1.85	1.94	1.94	qfq	13,348,668	25,460,540	4.86%
2024-06-06	1.97	1.99	1.82	1.85	1.85	qfq	28,451,002	53,442,772	-6.09%
2024-06-05	2.01	2.02	1.96	1.97	1.97	qfq	9,830,000	19,593,488	-1.99%
2024-06-04	2.08	2.08	1.96	2.01	2.01	qfq	14,181,300	28,517,524	-3.37%
2024-06-03	2.15	2.16	2.05	2.08	2.08	qfq	13,495,100	28,199,441	-3.26%
2024-05-31	2.15	2.17	2.14	2.15	2.15	qfq	8,114,100	17,462,800	0.00%
2024-05-30	2.20	2.20	2.14	2.15	2.15	qfq	13,592,700	29,449,729	-2.27%
2024-05-29	2.19	2.24	2.16	2.20	2.20	qfq	13,183,900	29,100,548	0.00%
2024-05-28	2.20	2.24	2.19	2.20	2.20	qfq	12,685,801	28,105,116	0.00%
2024-05-27	2.20	2.25	2.18	2.20	2.20	qfq	11,218,400	24,753,439	-0.45%
2024-05-24	2.19	2.24	2.19	2.21	2.21	qfq	12,135,200	26,886,364	1.38%
2024-05-23	2.25	2.26	2.17	2.18	2.18	qfq	15,576,500	34,292,255	-3.54%
2024-05-22	2.27	2.31	2.26	2.26	2.26	qfq	13,482,500	30,749,420	-0.44%
2024-05-21	2.30	2.31	2.24	2.27	2.27	qfq	19,228,300	43,537,629	-1.73%
2024-05-20	2.23	2.33	2.22	2.31	2.31	qfq	27,893,200	64,089,092	3.13%
2024-05-17	2.20	2.24	2.19	2.24	2.24	qfq	11,062,802	24,597,401	1.36%
2024-05-16	2.17	2.24	2.16	2.21	2.21	qfq	13,634,207	30,111,391	1.38%
2024-05-15	2.18	2.22	2.16	2.18	2.18	qfq	9,238,501	20,260,016	-0.46%
2024-05-14	2.19	2.20	2.18	2.19	2.19	qfq	8,578,703	18,782,982	0.46%
2024-05-13	2.25	2.25	2.17	2.18	2.18	qfq	12,585,800	27,522,585	-2.24%
2024-05-10	2.24	2.27	2.22	2.23	2.23	qfq	9,939,501	22,210,298	-0.89%
2024-05-09	2.24	2.28	2.23	2.25	2.25	qfq	12,462,305	28,201,122	0.00%
2024-05-08	2.26	2.29	2.25	2.25	2.25	qfq	12,072,800	27,359,213	-0.44%
2024-05-07	2.26	2.27	2.23	2.26	2.26	qfq	9,150,301	20,583,889	-0.44%
2024-05-06	2.21	2.28	2.20	2.27	2.27	qfq	15,544,300	34,825,428	3.65%
2024-04-30	2.25	2.28	2.17	2.19	2.19	qfq	18,466,830	40,682,019	-2.67%
2024-04-29	2.15	2.25	2.15	2.25	2.25	qfq	24,597,301	54,530,553	4.17%
2024-04-26	2.16	2.18	2.12	2.16	2.16	qfq	16,073,400	34,582,871	0.47%
2024-04-25	2.10	2.18	2.09	2.15	2.15	qfq	15,423,400	33,125,509	1.42%
2024-04-24	2.10	2.13	2.09	2.12	2.12	qfq	14,513,200	30,650,786	0.95%
2024-04-23	2.15	2.15	2.09	2.10	2.10	qfq	18,756,100	39,713,448	-1.87%
2024-04-22	2.26	2.29	2.13	2.14	2.14	qfq	34,408,224	75,053,318	-6.14%
2024-04-19	2.32	2.38	2.26	2.28	2.28	qfq	25,113,100	58,213,295	-1.30%
2024-04-18	2.27	2.46	2.26	2.31	2.31	qfq	34,309,568	80,614,151	0.87%
2024-04-17	2.16	2.36	2.16	2.29	2.29	qfq	34,321,768	78,168,946	2.69%
2024-04-16	2.45	2.46	2.23	2.23	2.23	qfq	40,894,300	93,201,068	-10.08%
2024-04-15	2.56	2.57	2.38	2.48	2.48	qfq	56,790,702	141,085,703	-5.34%
2024-04-12	2.50	2.78	2.46	2.62	2.62	qfq	73,632,500	190,958,190	3.56%
2024-04-11	2.44	2.57	2.42	2.53	2.53	qfq	35,192,000	88,491,139	2.85%
2024-04-10	2.49	2.53	2.43	2.46	2.46	qfq	26,759,800	66,374,947	-1.99%
2024-04-09	2.44	2.52	2.43	2.51	2.51	qfq	28,206,100	69,960,176	2.45%
2024-04-08	2.46	2.51	2.42	2.45	2.45	qfq	27,447,200	67,696,001	-1.21%
2024-04-03	2.45	2.48	2.41	2.48	2.48	qfq	24,789,331	60,769,373	0.81%
2024-04-02	2.41	2.46	2.39	2.46	2.46	qfq	17,777,110	43,323,897	2.50%
2024-04-01	2.36	2.41	2.35	2.40	2.40	qfq	15,536,400	36,997,301	1.69%
2024-03-29	2.32	2.36	2.30	2.36	2.36	qfq	13,891,600	32,494,222	2.16%
2024-03-28	2.24	2.37	2.23	2.31	2.31	qfq	19,564,500	45,308,111	2.67%
2024-03-27	2.33	2.36	2.25	2.25	2.25	qfq	15,112,400	34,764,998	-3.43%
2024-03-26	2.37	2.39	2.28	2.33	2.33	qfq	21,417,071	49,695,191	-1.69%
2024-03-25	2.45	2.45	2.37	2.37	2.37	qfq	17,204,300	41,493,074	-3.27%
2024-03-22	2.50	2.52	2.43	2.45	2.45	qfq	22,516,453	55,372,618	-2.00%
2024-03-21	2.51	2.53	2.46	2.50	2.50	qfq	21,762,500	54,287,635	-0.79%
2024-03-20	2.50	2.53	2.46	2.52	2.52	qfq	21,996,716	55,086,817	1.20%
2024-03-19	2.47	2.54	2.46	2.49	2.49	qfq	27,222,900	68,148,755	0.40%
2024-03-18	2.47	2.48	2.43	2.48	2.48	qfq	24,090,982	59,120,373	0.40%
2024-03-15	2.42	2.47	2.39	2.47	2.47	qfq	30,936,648	75,498,596	1.65%
2024-03-14	2.40	2.45	2.38	2.43	2.43	qfq	20,289,979	49,253,761	1.25%
2024-03-13	2.45	2.45	2.37	2.40	2.40	qfq	18,488,700	44,380,675	-1.64%
2024-03-12	2.40	2.45	2.37	2.44	2.44	qfq	22,147,879	53,315,712	2.09%
2024-03-11	2.40	2.42	2.36	2.39	2.39	qfq	14,160,778	33,661,653	0.00%
2024-03-08	2.40	2.42	2.35	2.39	2.39	qfq	17,475,100	41,532,149	-0.42%
2024-03-07	2.41	2.46	2.39	2.40	2.40	qfq	20,832,200	50,471,906	-0.41%
2024-03-06	2.36	2.43	2.32	2.41	2.41	qfq	21,378,800	51,541,558	1.69%
2024-03-05	2.45	2.46	2.36	2.37	2.37	qfq	22,276,000	53,376,263	-4.05%
2024-03-04	2.42	2.49	2.40	2.47	2.47	qfq	27,142,600	66,616,227	2.07%
2024-03-01	2.38	2.46	2.37	2.42	2.42	qfq	24,444,000	59,136,858	1.68%
2024-02-29	2.30	2.39	2.29	2.38	2.38	qfq	23,727,101	55,814,891	2.15%
2024-02-28	2.46	2.52	2.31	2.33	2.33	qfq	40,234,600	97,979,536	-5.28%
2024-02-27	2.44	2.48	2.43	2.46	2.46	qfq	22,201,100	54,457,461	0.82%
2024-02-26	2.44	2.49	2.39	2.44	2.44	qfq	29,967,303	73,170,621	-0.81%
2024-02-23	2.48	2.48	2.39	2.46	2.46	qfq	38,678,200	94,117,767	-0.81%
2024-02-22	2.28	2.49	2.27	2.48	2.48	qfq	46,225,161	111,378,005	7.83%
2024-02-21	2.20	2.36	2.18	2.30	2.30	qfq	29,876,135	68,599,423	3.60%
2024-02-20	2.26	2.26	2.17	2.22	2.22	qfq	23,480,500	52,019,369	-1.33%
2024-02-19	2.10	2.25	2.10	2.25	2.25	qfq	36,847,817	80,611,059	8.17%
2024-02-08	1.95	2.13	1.82	2.08	2.08	qfq	45,442,302	89,858,859	5.58%
2024-02-07	2.10	2.10	1.90	1.97	1.97	qfq	48,086,848	95,496,956	-6.64%
2024-02-06	2.03	2.18	1.96	2.11	2.11	qfq	39,228,387	80,196,920	-1.86%
2024-02-05	2.37	2.38	2.15	2.15	2.15	qfq	33,429,400	73,377,579	-10.04%
2024-02-02	2.48	2.54	2.27	2.39	2.39	qfq	24,786,800	60,224,702	-3.24%
2024-02-01	2.54	2.56	2.46	2.47	2.47	qfq	24,718,401	61,764,872	-3.52%
2024-01-31	2.65	2.69	2.53	2.56	2.56	qfq	23,791,900	61,835,248	-4.12%
2024-01-30	2.71	2.74	2.64	2.67	2.67	qfq	19,511,000	52,527,610	-2.55%
2024-01-29	2.89	2.90	2.73	2.74	2.74	qfq	25,425,300	71,000,781	-4.53%
2024-01-26	2.73	2.91	2.73	2.87	2.87	qfq	34,513,600	98,343,296	3.99%
2024-01-25	2.66	2.76	2.64	2.76	2.76	qfq	28,252,300	76,893,673	4.15%
2024-01-24	2.58	2.65	2.54	2.65	2.65	qfq	20,231,000	52,777,001	2.32%
2024-01-23	2.54	2.61	2.47	2.59	2.59	qfq	24,567,200	62,604,758	1.17%
2024-01-22	2.74	2.74	2.51	2.56	2.56	qfq	33,389,700	87,889,081	-6.57%
2024-01-19	2.83	2.87	2.72	2.74	2.74	qfq	48,545,600	134,745,219	-6.80%
2024-01-18	2.99	2.99	2.82	2.94	2.94	qfq	38,200,100	110,091,040	-1.67%
2024-01-17	3.08	3.13	2.98	2.99	2.99	qfq	33,344,813	101,610,708	-2.92%
2024-01-16	3.16	3.18	3.02	3.08	3.08	qfq	42,031,800	129,285,499	-3.14%
2024-01-15	3.15	3.25	3.10	3.18	3.18	qfq	42,820,200	136,148,601	-2.45%
2024-01-12	3.29	3.47	3.24	3.26	3.26	qfq	60,372,600	199,637,861	-0.31%
2024-01-11	3.33	3.36	3.23	3.27	3.27	qfq	48,845,230	159,827,719	-2.10%
2024-01-10	3.39	3.53	3.29	3.34	3.34	qfq	85,086,000	286,841,726	-2.34%
2024-01-09	3.21	3.55	3.19	3.42	3.42	qfq	108,005,537	372,125,282	5.88%
2024-01-08	3.27	3.30	3.21	3.23	3.23	qfq	24,466,800	79,388,677	-1.22%
2024-01-05	3.39	3.40	3.24	3.27	3.27	qfq	36,134,673	119,357,033	-2.97%
2024-01-04	3.37	3.40	3.32	3.37	3.37	qfq	49,801,523	167,378,102	0.00%
2024-01-03	3.34	3.43	3.30	3.37	3.37	qfq	87,763,440	295,410,493	1.20%
2024-01-02	3.03	3.33	3.02	3.33	3.33	qfq	65,615,987	209,198,749	9.90%
2023-12-29	3.05	3.05	3.02	3.03	3.03	qfq	23,522,300	71,292,650	-0.66%
2023-12-28	3.06	3.12	3.02	3.05	3.05	qfq	30,668,700	93,628,009	-0.97%
2023-12-27	3.11	3.19	3.06	3.08	3.08	qfq	28,655,900	88,829,003	-0.65%
2023-12-26	3.15	3.34	3.09	3.10	3.10	qfq	44,277,900	141,443,218	-1.27%
2023-12-25	3.23	3.24	3.08	3.14	3.14	qfq	31,651,130	98,812,691	-2.18%
2023-12-22	3.28	3.34	3.19	3.21	3.21	qfq	35,268,511	114,832,639	-1.23%
2023-12-21	3.25	3.27	3.16	3.25	3.25	qfq	38,045,728	122,442,032	-0.31%
2023-12-20	3.30	3.43	3.23	3.26	3.26	qfq	49,267,500	163,101,270	-1.21%
2023-12-19	3.34	3.37	3.25	3.30	3.30	qfq	62,217,748	204,860,732	-2.08%
2023-12-18	3.27	3.58	3.22	3.37	3.37	qfq	92,620,756	314,486,775	2.74%
2023-12-15	3.23	3.32	3.23	3.28	3.28	qfq	47,517,797	155,686,657	0.61%
2023-12-14	3.15	3.32	3.13	3.26	3.26	qfq	61,779,379	200,386,567	3.82%
2023-12-13	3.16	3.21	3.14	3.14	3.14	qfq	13,557,100	42,938,330	-0.95%
2023-12-12	3.11	3.18	3.08	3.17	3.17	qfq	22,912,036	71,619,435	1.93%
2023-12-11	3.03	3.13	2.99	3.11	3.11	qfq	21,384,100	65,782,091	1.97%
2023-12-08	3.08	3.11	3.04	3.05	3.05	qfq	14,609,200	44,932,999	-0.97%
2023-12-07	3.11	3.13	3.08	3.08	3.08	qfq	13,141,700	40,747,716	-1.28%
2023-12-06	3.11	3.15	3.08	3.12	3.12	qfq	12,202,800	38,077,725	0.32%
2023-12-05	3.15	3.18	3.09	3.11	3.11	qfq	17,033,660	53,501,552	-1.89%
2023-12-04	3.15	3.18	3.13	3.17	3.17	qfq	17,238,600	54,400,467	0.32%
2023-12-01	3.11	3.17	3.10	3.16	3.16	qfq	21,423,100	67,350,718	1.61%
2023-11-30	3.12	3.14	3.08	3.11	3.11	qfq	19,633,900	60,951,695	-0.64%
2023-11-29	3.11	3.17	3.10	3.13	3.13	qfq	24,446,730	76,628,593	0.97%
2023-11-28	3.10	3.14	3.09	3.10	3.10	qfq	17,710,076	55,034,212	-0.32%
2023-11-27	3.10	3.14	3.09	3.11	3.11	qfq	24,030,202	74,840,960	0.65%
2023-11-24	3.08	3.12	3.06	3.09	3.09	qfq	24,491,304	75,861,987	0.32%
2023-11-23	3.03	3.10	3.03	3.08	3.08	qfq	17,559,600	53,937,482	1.32%
2023-11-22	3.04	3.10	3.03	3.04	3.04	qfq	19,833,765	60,874,218	-0.65%
2023-11-21	3.09	3.11	3.05	3.06	3.06	qfq	29,883,339	91,921,266	0.99%
2023-11-20	3.04	3.05	3.01	3.03	3.03	qfq	16,384,200	49,584,046	0.00%
2023-11-17	3.03	3.08	3.01	3.03	3.03	qfq	19,397,874	58,852,845	-0.66%
2023-11-16	3.10	3.12	3.05	3.05	3.05	qfq	25,884,974	79,495,120	0.00%
2023-11-15	3.04	3.08	3.02	3.05	3.05	qfq	24,619,643	74,858,528	0.99%
2023-11-14	3.09	3.09	2.99	3.02	3.02	qfq	31,681,952	95,742,364	-2.89%
2023-11-13	3.03	3.11	3.02	3.11	3.11	qfq	33,224,500	102,365,607	2.64%
2023-11-10	2.99	3.05	2.95	3.03	3.03	qfq	32,641,100	97,870,455	1.00%
2023-11-09	2.95	3.03	2.94	3.00	3.00	qfq	34,368,371	102,978,947	2.04%
2023-11-08	2.94	2.95	2.92	2.94	2.94	qfq	13,994,500	41,092,457	-0.34%
2023-11-07	2.92	2.96	2.92	2.95	2.95	qfq	16,449,721	48,446,291	0.34%
2023-11-06	2.91	2.94	2.89	2.94	2.94	qfq	17,777,400	51,884,039	1.38%
2023-11-03	2.89	2.94	2.89	2.90	2.90	qfq	14,971,200	43,490,541	0.69%
2023-11-02	2.93	2.93	2.88	2.88	2.88	qfq	13,291,100	38,459,685	-1.71%
2023-11-01	2.91	2.94	2.88	2.93	2.93	qfq	18,609,900	54,248,910	0.69%
2023-10-31	2.88	2.94	2.87	2.91	2.91	qfq	24,292,801	70,712,918	0.69%
2023-10-30	2.87	2.91	2.86	2.89	2.89	qfq	15,717,758	45,370,078	0.00%
2023-10-27	2.87	2.90	2.84	2.89	2.89	qfq	18,804,400	54,070,763	-0.34%
2023-10-26	2.93	2.94	2.83	2.90	2.90	qfq	27,034,400	77,684,855	-2.36%
2023-10-25	2.92	2.98	2.92	2.97	2.97	qfq	19,090,700	56,523,431	2.41%
2023-10-24	2.81	2.91	2.81	2.90	2.90	qfq	14,459,300	41,605,935	3.57%
2023-10-23	2.85	2.86	2.78	2.80	2.80	qfq	15,719,600	44,281,411	-2.44%
2023-10-20	2.87	2.91	2.85	2.87	2.87	qfq	11,974,401	34,493,360	0.00%
2023-10-19	2.88	2.93	2.85	2.87	2.87	qfq	12,666,847	36,522,837	-0.69%
2023-10-18	2.94	2.95	2.89	2.89	2.89	qfq	15,200,578	44,248,610	-2.36%
2023-10-17	2.97	2.98	2.93	2.96	2.96	qfq	13,045,900	38,456,950	-0.67%
2023-10-16	2.91	3.00	2.91	2.98	2.98	qfq	26,532,500	78,706,994	2.05%
2023-10-13	2.91	2.96	2.88	2.92	2.92	qfq	19,098,100	55,782,955	-0.34%
2023-10-12	2.92	2.94	2.90	2.93	2.93	qfq	17,955,615	52,394,388	0.69%
2023-10-11	2.97	2.99	2.90	2.91	2.91	qfq	21,751,100	63,684,299	-2.02%
2023-10-10	3.02	3.04	2.96	2.97	2.97	qfq	20,307,200	60,926,002	-1.66%
2023-10-09	3.06	3.06	2.96	3.02	3.02	qfq	29,987,815	90,005,258	-1.31%
2023-09-28	2.95	3.14	2.94	3.06	3.06	qfq	45,251,507	137,286,857	5.15%
2023-09-27	2.93	2.94	2.90	2.91	2.91	qfq	21,799,700	63,628,993	-1.02%
2023-09-26	3.02	3.03	2.93	2.94	2.94	qfq	28,494,000	84,361,997	-2.65%
2023-09-25	3.11	3.16	3.02	3.02	3.02	qfq	35,584,102	109,482,837	-3.51%
2023-09-22	3.19	3.22	3.09	3.13	3.13	qfq	30,280,102	94,665,424	-1.57%
2023-09-21	3.22	3.24	3.16	3.18	3.18	qfq	25,965,300	82,965,124	-1.24%
2023-09-20	3.27	3.29	3.20	3.22	3.22	qfq	29,435,100	95,098,376	-1.23%
2023-09-19	3.24	3.33	3.22	3.26	3.26	qfq	43,909,200	143,980,738	-0.91%
2023-09-18	3.22	3.35	3.21	3.29	3.29	qfq	50,521,100	165,229,350	0.61%
2023-09-15	3.23	3.38	3.22	3.27	3.27	qfq	68,536,700	224,752,621	1.24%
2023-09-14	3.12	3.25	3.10	3.23	3.23	qfq	52,872,234	169,607,875	2.87%
2023-09-13	3.08	3.19	3.07	3.14	3.14	qfq	30,457,400	95,666,669	1.62%
2023-09-12	3.09	3.17	3.08	3.09	3.09	qfq	22,925,808	71,479,750	-0.32%
2023-09-11	3.12	3.19	3.08	3.10	3.10	qfq	25,501,202	79,789,092	-0.32%
2023-09-08	3.19	3.19	3.09	3.11	3.11	qfq	17,205,700	53,811,751	-2.20%
2023-09-07	3.25	3.27	3.18	3.18	3.18	qfq	22,757,000	73,168,415	-1.55%
2023-09-06	3.25	3.30	3.21	3.23	3.23	qfq	29,694,000	96,233,943	-0.92%
2023-09-05	3.24	3.28	3.19	3.26	3.26	qfq	36,539,800	118,631,914	0.62%
2023-09-04	3.15	3.26	3.14	3.24	3.24	qfq	49,277,800	158,878,049	3.51%
2023-09-01	3.01	3.19	2.99	3.13	3.13	qfq	42,244,300	131,562,125	3.99%
2023-08-31	3.04	3.07	2.98	3.01	3.01	qfq	16,811,600	50,609,298	-0.99%
2023-08-30	3.10	3.12	3.03	3.04	3.04	qfq	21,013,600	64,319,236	-2.56%
2023-08-29	3.16	3.16	3.10	3.12	3.12	qfq	24,367,300	76,164,415	-1.27%
2023-08-28	3.12	3.22	3.07	3.16	3.16	qfq	35,649,100	112,579,168	4.98%
2023-08-25	3.03	3.08	2.99	3.01	3.01	qfq	11,701,900	35,489,207	-0.66%
2023-08-24	3.08	3.09	3.00	3.03	3.03	qfq	14,533,200	44,067,741	-1.30%
2023-08-23	3.04	3.14	3.03	3.07	3.07	qfq	21,144,502	65,300,062	0.99%
2023-08-22	3.06	3.08	3.01	3.04	3.04	qfq	9,862,700	29,981,258	0.00%
2023-08-21	3.07	3.09	3.03	3.04	3.04	qfq	10,638,000	32,505,598	-0.33%
2023-08-18	3.08	3.13	3.05	3.05	3.05	qfq	12,551,101	38,792,626	-0.97%
2023-08-17	3.07	3.09	3.02	3.08	3.08	qfq	13,713,200	41,874,086	0.00%
2023-08-16	3.06	3.11	3.04	3.08	3.08	qfq	10,080,700	31,036,587	0.33%
2023-08-15	3.08	3.10	3.04	3.07	3.07	qfq	10,881,030	33,391,323	0.00%
2023-08-14	3.08	3.10	3.04	3.07	3.07	qfq	11,071,800	33,951,136	-0.65%
2023-08-11	3.17	3.19	3.08	3.09	3.09	qfq	16,891,300	52,553,877	-2.83%
2023-08-10	3.10	3.20	3.09	3.18	3.18	qfq	17,537,600	55,389,156	3.25%
2023-08-09	3.15	3.16	3.07	3.08	3.08	qfq	10,471,240	32,459,353	-2.22%
2023-08-08	3.15	3.17	3.12	3.15	3.15	qfq	8,651,800	27,262,010	0.32%
2023-08-07	3.20	3.21	3.13	3.14	3.14	qfq	11,137,200	35,215,994	-1.57%
2023-08-04	3.27	3.28	3.18	3.19	3.19	qfq	13,670,800	44,029,826	-1.85%
2023-08-03	3.26	3.28	3.22	3.25	3.25	qfq	11,555,600	37,582,179	0.00%
2023-08-02	3.27	3.30	3.24	3.25	3.25	qfq	20,284,500	66,102,423	-1.52%
2023-08-01	3.22	3.40	3.22	3.30	3.30	qfq	33,867,501	112,138,186	2.17%
2023-07-31	3.18	3.23	3.17	3.23	3.23	qfq	12,801,511	41,207,745	1.57%
2023-07-28	3.16	3.19	3.13	3.18	3.18	qfq	15,414,600	48,780,007	0.00%
2023-07-27	3.12	3.20	3.11	3.18	3.18	qfq	16,650,489	52,756,161	1.60%
2023-07-26	3.08	3.14	3.08	3.13	3.13	qfq	12,144,700	37,759,906	1.62%
2023-07-25	3.07	3.11	3.07	3.08	3.08	qfq	10,466,900	32,343,279	0.33%
2023-07-24	3.08	3.08	3.03	3.07	3.07	qfq	12,421,405	38,014,031	0.33%
2023-07-21	3.05	3.08	3.04	3.06	3.06	qfq	8,724,405	26,695,816	0.66%
2023-07-20	3.05	3.07	3.04	3.04	3.04	qfq	9,968,000	30,482,342	0.00%
2023-07-19	3.02	3.06	3.01	3.04	3.04	qfq	8,201,500	24,896,429	1.00%
2023-07-18	2.99	3.04	2.98	3.01	3.01	qfq	7,688,302	23,123,867	0.33%
2023-07-17	3.01	3.03	2.97	3.00	3.00	qfq	12,637,102	37,857,937	-0.66%