SECURITY DETAIL · RAW DATA

*ST柳化600423.SH

ASSECNYSTOCK

最近收盘价2.562026-07-17

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）11,269,300

成交额（元）29,531,009

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.58	2.75	2.52	2.56	2.56	qfq	11,269,300	29,531,009	-1.16%
2026-07-16	2.57	2.62	2.54	2.59	2.59	qfq	7,214,700	18,629,341	0.78%
2026-07-15	2.48	2.63	2.48	2.57	2.57	qfq	9,127,800	23,524,293	2.39%
2026-07-14	2.44	2.51	2.42	2.51	2.51	qfq	6,157,800	15,224,063	2.87%
2026-07-13	2.47	2.55	2.42	2.44	2.44	qfq	7,397,500	18,361,211	-0.41%
2026-07-10	2.45	2.49	2.38	2.45	2.45	qfq	8,448,500	20,612,802	0.41%
2026-07-09	2.39	2.53	2.37	2.44	2.44	qfq	10,939,580	26,568,303	-0.81%
2026-07-08	2.54	2.63	2.43	2.46	2.46	qfq	16,315,100	41,211,678	2.93%
2026-07-07	2.56	2.57	2.39	2.39	2.39	qfq	6,883,588	16,899,400	-7.36%
2026-07-06	2.59	2.67	2.54	2.58	2.58	qfq	8,615,276	22,404,565	-0.39%
2026-07-03	2.60	2.60	2.49	2.59	2.59	qfq	12,882,950	32,911,375	4.44%
2026-07-02	2.41	2.48	2.41	2.48	2.48	qfq	5,370,880	13,216,280	5.08%
2026-07-01	2.25	2.36	2.25	2.36	2.36	qfq	7,471,530	17,454,177	4.89%
2026-06-30	2.22	2.28	2.16	2.25	2.25	qfq	6,804,400	15,276,691	1.35%
2026-06-29	2.22	2.23	2.12	2.22	2.22	qfq	5,326,300	11,649,288	0.00%
2026-06-26	2.22	2.25	2.15	2.22	2.22	qfq	5,666,200	12,512,343	0.00%
2026-06-25	2.27	2.32	2.20	2.22	2.22	qfq	7,674,500	17,045,594	-4.31%
2026-06-24	2.38	2.46	2.29	2.32	2.32	qfq	8,521,700	20,067,404	-2.52%
2026-06-23	2.25	2.38	2.24	2.38	2.38	qfq	7,527,900	17,710,997	4.85%
2026-06-22	2.29	2.31	2.18	2.27	2.27	qfq	11,532,809	25,589,789	-0.87%
2026-06-18	2.34	2.38	2.29	2.29	2.29	qfq	7,540,500	17,495,340	-3.38%
2026-06-17	2.50	2.51	2.37	2.37	2.37	qfq	8,978,700	21,612,881	-4.82%
2026-06-16	2.48	2.49	2.41	2.49	2.49	qfq	7,264,000	17,827,033	0.40%
2026-06-15	2.47	2.60	2.45	2.48	2.48	qfq	9,759,760	24,670,781	0.00%
2026-06-12	2.51	2.53	2.43	2.48	2.48	qfq	7,112,300	17,607,878	0.00%
2026-06-11	2.44	2.52	2.44	2.48	2.48	qfq	6,145,500	15,163,267	0.00%
2026-06-10	2.49	2.53	2.39	2.48	2.48	qfq	9,383,800	23,164,380	-0.80%
2026-06-09	2.56	2.59	2.49	2.50	2.50	qfq	6,704,375	16,975,755	-1.57%
2026-06-08	2.60	2.70	2.53	2.54	2.54	qfq	9,752,900	25,339,103	-4.51%
2026-06-05	2.65	2.69	2.59	2.66	2.66	qfq	7,451,800	19,673,159	0.76%
2026-06-04	2.71	2.72	2.61	2.64	2.64	qfq	8,068,000	21,472,171	-2.58%
2026-06-03	2.79	2.80	2.70	2.71	2.71	qfq	9,294,500	25,492,799	-2.87%
2026-06-02	2.84	2.84	2.76	2.79	2.79	qfq	8,703,442	24,219,863	-1.06%
2026-06-01	2.75	2.82	2.74	2.82	2.82	qfq	10,144,942	28,355,126	2.55%
2026-05-29	2.77	2.86	2.74	2.75	2.75	qfq	8,261,800	23,131,298	-0.72%
2026-05-28	2.70	2.80	2.70	2.77	2.77	qfq	5,687,480	15,712,833	1.47%
2026-05-27	2.78	2.79	2.72	2.73	2.73	qfq	6,381,300	17,517,269	-2.50%
2026-05-26	2.80	2.81	2.74	2.80	2.80	qfq	6,283,700	17,399,854	-0.36%
2026-05-25	2.78	2.82	2.74	2.81	2.81	qfq	8,697,401	24,184,847	2.18%
2026-05-22	2.75	2.76	2.71	2.75	2.75	qfq	7,528,800	20,606,569	0.73%
2026-05-21	2.84	2.84	2.72	2.73	2.73	qfq	17,955,141	49,719,898	-3.87%
2026-05-20	2.92	2.94	2.82	2.84	2.84	qfq	9,226,680	26,415,487	-2.41%
2026-05-19	2.86	2.93	2.84	2.91	2.91	qfq	10,336,929	29,752,288	1.39%
2026-05-18	2.89	2.90	2.78	2.87	2.87	qfq	11,933,101	33,673,500	-1.71%
2026-05-15	2.91	2.97	2.88	2.92	2.92	qfq	11,882,142	34,799,616	1.39%
2026-05-14	3.01	3.02	2.87	2.88	2.88	qfq	18,194,600	52,972,198	-4.64%
2026-05-13	3.06	3.08	3.01	3.02	3.02	qfq	14,381,742	43,663,880	-1.63%
2026-05-12	3.14	3.16	3.05	3.07	3.07	qfq	14,760,200	45,532,935	-2.23%
2026-05-11	3.25	3.30	3.14	3.14	3.14	qfq	18,629,502	59,791,345	-2.48%
2026-05-08	3.18	3.25	3.13	3.22	3.22	qfq	12,128,300	38,904,260	1.90%
2026-05-07	3.08	3.19	3.05	3.16	3.16	qfq	13,515,806	42,433,284	2.93%
2026-05-06	3.10	3.17	3.02	3.07	3.07	qfq	18,773,906	57,782,861	-0.65%
2026-04-30	3.08	3.18	3.04	3.09	3.09	qfq	28,487,650	88,361,381	0.65%
2026-04-29	2.91	3.07	2.91	3.07	3.07	qfq	38,302,321	116,630,141	5.14%
2026-04-28	2.83	2.98	2.83	2.92	2.92	qfq	69,423,286	201,370,589	-1.02%
2026-04-24	2.77	2.97	2.75	2.95	2.95	qfq	72,232,860	207,275,794	4.98%
2026-04-23	2.75	2.90	2.73	2.81	2.81	qfq	57,692,401	163,189,467	2.18%
2026-04-22	2.73	2.82	2.69	2.75	2.75	qfq	37,724,161	104,005,953	0.73%
2026-04-21	2.78	2.81	2.70	2.73	2.73	qfq	34,443,880	94,536,255	0.37%
2026-04-20	2.73	2.75	2.66	2.72	2.72	qfq	37,969,202	102,952,305	0.37%
2026-04-17	2.89	2.96	2.68	2.71	2.71	qfq	63,672,901	175,555,852	-4.58%
2026-04-16	2.75	2.87	2.67	2.84	2.84	qfq	68,660,002	190,357,366	2.53%
2026-04-15	2.96	2.97	2.75	2.77	2.77	qfq	89,211,715	251,117,353	-7.05%
2026-04-14	3.11	3.21	2.93	2.98	2.98	qfq	122,876,120	371,521,268	-7.17%
2026-04-13	3.21	3.21	3.21	3.21	3.21	qfq	10,319,400	33,125,274	-10.08%
2026-04-10	3.58	3.63	3.52	3.57	3.57	qfq	20,608,722	73,856,444	0.85%
2026-04-09	3.68	3.70	3.52	3.54	3.54	qfq	30,895,500	110,332,538	-1.94%
2026-04-08	3.68	3.72	3.59	3.61	3.61	qfq	52,843,701	192,909,660	0.00%
2026-04-07	3.28	3.61	3.28	3.61	3.61	qfq	54,429,470	191,622,180	10.06%
2026-04-03	3.61	3.61	3.25	3.28	3.28	qfq	46,047,900	154,386,535	-9.14%
2026-04-02	3.72	3.74	3.57	3.61	3.61	qfq	24,149,050	87,880,087	-3.73%
2026-04-01	3.88	3.94	3.68	3.75	3.75	qfq	49,812,786	186,812,882	-2.85%
2026-03-31	4.03	4.12	3.85	3.86	3.86	qfq	93,235,650	372,789,469	-2.28%
2026-03-30	3.82	4.13	3.79	3.95	3.95	qfq	91,964,025	368,962,151	5.33%
2026-03-27	3.61	3.82	3.61	3.75	3.75	qfq	26,581,400	99,721,392	3.02%
2026-03-26	3.65	3.70	3.59	3.64	3.64	qfq	15,496,300	56,433,453	0.00%
2026-03-25	3.54	3.67	3.52	3.64	3.64	qfq	17,124,872	61,813,111	2.82%
2026-03-24	3.49	3.55	3.37	3.54	3.54	qfq	24,777,500	85,769,515	3.21%
2026-03-23	3.51	3.66	3.39	3.43	3.43	qfq	33,308,850	117,289,778	-6.54%
2026-03-20	3.83	3.85	3.65	3.67	3.67	qfq	38,837,401	144,776,239	-4.43%
2026-03-19	4.04	4.25	3.81	3.84	3.84	qfq	58,678,122	233,279,266	-3.52%
2026-03-18	4.04	4.09	3.92	3.98	3.98	qfq	26,730,000	106,565,971	-1.24%
2026-03-17	4.04	4.21	4.03	4.03	4.03	qfq	33,541,930	137,792,725	-0.98%
2026-03-16	4.10	4.28	4.04	4.07	4.07	qfq	39,179,910	162,374,055	-1.21%
2026-03-13	4.04	4.19	4.03	4.12	4.12	qfq	44,089,701	182,064,699	1.48%
2026-03-12	4.01	4.11	3.95	4.06	4.06	qfq	37,329,072	151,297,522	1.75%
2026-03-11	3.94	4.00	3.88	3.99	3.99	qfq	19,999,730	78,746,859	1.27%
2026-03-10	4.00	4.01	3.93	3.94	3.94	qfq	21,881,600	86,590,943	-1.50%
2026-03-09	4.06	4.10	3.96	4.00	4.00	qfq	23,402,100	94,059,342	-0.99%
2026-03-06	3.84	4.05	3.84	4.04	4.04	qfq	25,304,400	100,693,064	5.21%
2026-03-05	3.92	3.94	3.83	3.84	3.84	qfq	16,960,600	65,557,642	-1.03%
2026-03-04	3.83	3.95	3.81	3.88	3.88	qfq	14,074,600	54,672,325	-0.26%
2026-03-03	4.03	4.07	3.88	3.89	3.89	qfq	22,061,400	87,632,343	-3.47%
2026-03-02	4.07	4.12	3.97	4.03	4.03	qfq	23,717,900	95,888,120	0.00%
2026-02-27	3.95	4.03	3.95	4.03	4.03	qfq	15,330,800	61,248,317	1.51%
2026-02-26	4.05	4.07	3.96	3.97	3.97	qfq	17,338,000	69,482,777	-1.49%
2026-02-25	4.00	4.09	3.99	4.03	4.03	qfq	26,348,500	106,805,909	1.00%
2026-02-24	3.84	4.02	3.84	3.99	3.99	qfq	26,277,300	104,140,520	4.72%
2026-02-13	3.85	3.88	3.81	3.81	3.81	qfq	11,508,400	44,220,239	-1.30%
2026-02-12	3.98	3.98	3.86	3.86	3.86	qfq	19,128,700	74,430,873	-3.02%
2026-02-11	3.93	4.02	3.89	3.98	3.98	qfq	21,632,800	85,978,942	1.27%
2026-02-10	3.93	3.97	3.90	3.93	3.93	qfq	13,017,543	51,301,476	-0.25%
2026-02-09	3.98	3.99	3.89	3.94	3.94	qfq	14,591,400	57,351,016	0.77%
2026-02-06	3.83	3.98	3.82	3.91	3.91	qfq	16,323,226	63,918,545	1.30%
2026-02-05	3.89	3.96	3.86	3.86	3.86	qfq	15,780,100	61,579,867	-1.03%
2026-02-04	3.90	3.93	3.83	3.90	3.90	qfq	18,935,942	73,602,632	1.04%
2026-02-03	3.79	3.88	3.76	3.86	3.86	qfq	27,217,900	104,434,033	3.21%
2026-02-02	3.95	3.99	3.74	3.74	3.74	qfq	33,588,643	129,619,303	-6.03%
2026-01-30	3.94	4.06	3.90	3.98	3.98	qfq	45,154,700	179,421,671	-1.24%
2026-01-29	3.96	4.21	3.96	4.03	4.03	qfq	78,755,144	317,462,580	-0.49%
2026-01-28	3.90	4.31	3.87	4.05	4.05	qfq	108,962,780	452,601,620	3.32%
2026-01-27	3.88	3.92	3.76	3.92	3.92	qfq	23,155,550	89,106,922	0.77%
2026-01-26	3.92	3.93	3.82	3.89	3.89	qfq	21,486,620	83,322,766	0.00%
2026-01-23	3.82	3.90	3.77	3.89	3.89	qfq	20,069,130	77,011,159	2.64%
2026-01-22	3.74	3.79	3.71	3.79	3.79	qfq	15,506,302	58,378,339	1.07%
2026-01-21	3.71	3.75	3.67	3.75	3.75	qfq	13,960,142	51,909,097	1.08%
2026-01-20	3.71	3.72	3.68	3.71	3.71	qfq	10,540,900	39,033,789	0.27%
2026-01-19	3.60	3.70	3.58	3.70	3.70	qfq	13,222,511	48,582,269	2.49%
2026-01-16	3.66	3.66	3.57	3.61	3.61	qfq	11,053,950	39,936,957	-0.82%
2026-01-15	3.63	3.65	3.60	3.64	3.64	qfq	13,713,403	49,688,432	0.00%
2026-01-14	3.69	3.70	3.59	3.64	3.64	qfq	21,380,300	78,286,804	-1.09%
2026-01-13	3.75	3.76	3.67	3.68	3.68	qfq	25,616,600	95,199,524	-2.13%
2026-01-12	3.79	3.80	3.73	3.76	3.76	qfq	21,185,106	79,466,805	-0.79%
2026-01-09	3.80	3.81	3.74	3.79	3.79	qfq	10,523,642	39,713,557	0.00%
2026-01-08	3.73	3.84	3.70	3.79	3.79	qfq	15,078,774	56,915,334	1.61%
2026-01-07	3.80	3.80	3.70	3.73	3.73	qfq	13,968,500	52,268,360	-1.32%
2026-01-06	3.75	3.82	3.73	3.78	3.78	qfq	12,897,900	48,894,374	1.07%
2026-01-05	3.72	3.78	3.72	3.74	3.74	qfq	9,714,200	36,384,744	0.54%
2025-12-31	3.76	3.76	3.67	3.72	3.72	qfq	9,817,600	36,408,683	-0.80%
2025-12-30	3.79	3.81	3.73	3.75	3.75	qfq	9,999,000	37,609,500	-1.32%
2025-12-29	3.84	3.85	3.78	3.80	3.80	qfq	10,288,900	39,185,403	-0.78%
2025-12-26	3.86	3.88	3.82	3.83	3.83	qfq	7,082,400	27,224,988	-1.03%
2025-12-25	3.82	3.90	3.79	3.87	3.87	qfq	7,842,300	30,167,566	1.04%
2025-12-24	3.83	3.84	3.79	3.83	3.83	qfq	6,794,600	25,938,592	0.00%
2025-12-23	3.83	3.85	3.78	3.83	3.83	qfq	8,227,000	31,392,540	0.00%
2025-12-22	3.85	3.87	3.81	3.83	3.83	qfq	9,136,500	35,092,525	0.00%
2025-12-19	3.77	3.84	3.72	3.83	3.83	qfq	9,593,700	36,481,528	2.13%
2025-12-18	3.72	3.78	3.71	3.75	3.75	qfq	11,234,100	42,243,802	0.54%
2025-12-17	3.80	3.81	3.69	3.73	3.73	qfq	12,385,600	46,245,473	-1.06%
2025-12-16	3.88	3.88	3.76	3.77	3.77	qfq	10,119,400	38,405,580	-2.84%
2025-12-15	3.83	3.91	3.80	3.88	3.88	qfq	10,555,600	40,742,106	1.31%
2025-12-12	3.85	3.90	3.82	3.83	3.83	qfq	9,706,900	37,482,690	-0.78%
2025-12-11	4.00	4.00	3.86	3.86	3.86	qfq	14,325,300	55,893,743	-3.02%
2025-12-10	4.02	4.06	3.98	3.98	3.98	qfq	9,947,100	39,897,939	-1.24%
2025-12-09	4.11	4.13	4.01	4.03	4.03	qfq	12,201,100	49,677,437	-1.71%
2025-12-08	4.17	4.18	4.03	4.10	4.10	qfq	12,575,400	51,397,180	-0.49%
2025-12-05	4.02	4.15	4.02	4.12	4.12	qfq	11,490,900	47,121,908	1.73%
2025-12-04	4.17	4.18	4.04	4.05	4.05	qfq	14,799,080	60,483,827	-3.57%
2025-12-03	4.18	4.20	4.09	4.20	4.20	qfq	20,253,800	84,140,049	0.48%
2025-12-02	4.11	4.23	4.03	4.18	4.18	qfq	29,097,030	120,985,916	1.95%
2025-12-01	3.99	4.28	3.98	4.10	4.10	qfq	27,748,415	114,195,539	3.02%
2025-11-28	3.93	4.00	3.89	3.98	3.98	qfq	13,497,300	53,378,648	1.79%
2025-11-27	3.89	3.95	3.85	3.91	3.91	qfq	12,909,500	50,594,477	0.77%
2025-11-26	3.92	3.96	3.87	3.88	3.88	qfq	11,306,800	44,240,698	-0.51%
2025-11-25	3.88	3.99	3.88	3.90	3.90	qfq	14,882,199	58,202,729	0.26%
2025-11-24	3.89	3.92	3.80	3.89	3.89	qfq	22,726,499	87,771,617	2.37%
2025-11-21	4.10	4.13	3.79	3.80	3.80	qfq	35,558,822	139,300,410	-8.21%
2025-11-20	4.21	4.23	4.10	4.14	4.14	qfq	17,612,766	73,164,130	-1.66%
2025-11-19	4.27	4.32	4.17	4.21	4.21	qfq	22,427,599	94,974,202	-2.09%
2025-11-18	4.51	4.51	4.27	4.30	4.30	qfq	32,999,501	143,079,224	-4.87%
2025-11-17	4.52	4.57	4.40	4.52	4.52	qfq	39,501,805	176,685,576	0.00%
2025-11-14	4.45	4.64	4.43	4.52	4.52	qfq	66,907,205	303,159,605	1.12%
2025-11-13	4.32	4.58	4.28	4.47	4.47	qfq	84,416,387	375,476,872	4.20%
2025-11-12	4.34	4.36	4.25	4.29	4.29	qfq	44,665,215	191,710,826	-0.69%
2025-11-11	4.37	4.44	4.26	4.32	4.32	qfq	101,610,542	440,540,176	-0.69%
2025-11-10	3.95	4.35	3.95	4.35	4.35	qfq	85,927,791	367,343,648	10.13%
2025-11-07	3.89	3.96	3.86	3.95	3.95	qfq	16,288,501	63,970,063	1.80%
2025-11-06	3.86	3.89	3.82	3.88	3.88	qfq	9,737,371	37,681,120	0.78%
2025-11-05	3.78	3.87	3.77	3.85	3.85	qfq	12,375,401	47,494,085	1.05%
2025-11-04	3.79	3.83	3.78	3.81	3.81	qfq	10,636,199	40,455,499	0.00%
2025-11-03	3.74	3.82	3.74	3.81	3.81	qfq	13,896,171	52,590,726	1.87%
2025-10-31	3.73	3.77	3.73	3.74	3.74	qfq	7,396,701	27,711,219	0.27%
2025-10-30	3.76	3.77	3.71	3.73	3.73	qfq	7,332,400	27,380,813	-0.53%
2025-10-29	3.76	3.76	3.71	3.75	3.75	qfq	14,217,000	53,095,576	-0.79%
2025-10-28	3.79	3.81	3.76	3.78	3.78	qfq	8,470,700	31,986,790	0.00%
2025-10-27	3.80	3.83	3.75	3.78	3.78	qfq	13,250,842	50,156,855	0.00%
2025-10-24	3.85	3.87	3.77	3.78	3.78	qfq	14,127,101	53,991,857	-1.82%
2025-10-23	3.82	3.86	3.79	3.85	3.85	qfq	17,130,800	65,605,006	1.32%
2025-10-22	3.77	3.81	3.75	3.80	3.80	qfq	13,081,002	49,632,012	0.53%
2025-10-21	3.73	3.78	3.71	3.78	3.78	qfq	14,055,300	52,724,354	1.34%
2025-10-20	3.68	3.73	3.67	3.73	3.73	qfq	11,586,400	42,916,129	1.36%
2025-10-17	3.72	3.74	3.66	3.68	3.68	qfq	11,388,900	42,164,263	-1.08%
2025-10-16	3.74	3.76	3.70	3.72	3.72	qfq	12,368,100	46,046,224	-0.53%
2025-10-15	3.72	3.76	3.71	3.74	3.74	qfq	15,725,666	58,757,597	0.54%
2025-10-14	3.73	3.74	3.69	3.72	3.72	qfq	13,944,126	51,828,638	0.00%
2025-10-13	3.61	3.72	3.58	3.72	3.72	qfq	16,874,333	61,974,364	0.81%
2025-10-10	3.61	3.72	3.60	3.69	3.69	qfq	20,395,151	74,971,416	2.22%
2025-10-09	3.64	3.66	3.59	3.61	3.61	qfq	9,051,551	32,631,774	-0.82%
2025-09-30	3.63	3.65	3.61	3.64	3.64	qfq	8,357,320	30,373,632	0.28%
2025-09-29	3.60	3.65	3.56	3.63	3.63	qfq	8,877,100	32,135,542	0.83%
2025-09-26	3.53	3.64	3.50	3.60	3.60	qfq	12,651,503	45,404,977	1.69%
2025-09-25	3.55	3.55	3.49	3.54	3.54	qfq	6,483,700	22,819,396	-0.28%
2025-09-24	3.48	3.56	3.47	3.55	3.55	qfq	7,941,302	27,941,571	2.31%
2025-09-23	3.59	3.59	3.45	3.47	3.47	qfq	12,379,900	43,214,341	-2.80%
2025-09-22	3.61	3.61	3.55	3.57	3.57	qfq	8,221,300	29,316,810	-0.83%
2025-09-19	3.66	3.67	3.57	3.60	3.60	qfq	11,973,915	43,170,334	-1.91%
2025-09-18	3.71	3.74	3.62	3.67	3.67	qfq	20,877,515	77,088,993	-1.34%
2025-09-17	3.66	3.78	3.64	3.72	3.72	qfq	26,511,400	98,663,315	1.36%
2025-09-16	3.61	3.67	3.60	3.67	3.67	qfq	14,172,800	51,526,977	1.66%
2025-09-15	3.62	3.63	3.58	3.61	3.61	qfq	7,602,800	27,361,885	-0.28%
2025-09-12	3.63	3.64	3.61	3.62	3.62	qfq	11,139,835	40,388,373	-0.55%
2025-09-11	3.59	3.64	3.56	3.64	3.64	qfq	13,275,335	47,915,446	1.39%
2025-09-10	3.58	3.61	3.57	3.59	3.59	qfq	9,110,128	32,712,515	0.00%
2025-09-09	3.60	3.63	3.57	3.59	3.59	qfq	10,155,700	36,551,448	-0.28%
2025-09-08	3.55	3.60	3.54	3.60	3.60	qfq	9,750,550	34,878,329	1.98%
2025-09-05	3.52	3.54	3.49	3.53	3.53	qfq	7,552,427	26,568,782	0.28%
2025-09-04	3.47	3.56	3.47	3.52	3.52	qfq	9,301,700	32,813,476	0.57%
2025-09-03	3.62	3.62	3.49	3.50	3.50	qfq	10,206,400	36,072,103	-2.78%
2025-09-02	3.60	3.60	3.53	3.60	3.60	qfq	13,169,501	46,953,375	0.00%
2025-09-01	3.55	3.61	3.51	3.60	3.60	qfq	12,468,201	44,496,526	1.41%
2025-08-29	3.54	3.57	3.52	3.55	3.55	qfq	11,635,042	41,210,314	-0.28%
2025-08-28	3.58	3.62	3.44	3.56	3.56	qfq	25,799,100	90,997,794	-0.84%
2025-08-27	3.73	3.74	3.59	3.59	3.59	qfq	31,609,400	115,749,467	-3.75%
2025-08-26	3.72	3.76	3.69	3.73	3.73	qfq	17,566,713	65,598,230	-0.27%
2025-08-25	3.75	3.77	3.70	3.74	3.74	qfq	20,004,823	74,613,655	0.00%
2025-08-22	3.79	3.80	3.69	3.74	3.74	qfq	35,893,802	133,599,059	-2.09%
2025-08-21	3.84	3.85	3.78	3.82	3.82	qfq	29,188,563	111,414,572	0.79%
2025-08-20	3.73	3.79	3.71	3.79	3.79	qfq	22,546,600	84,576,810	1.34%
2025-08-19	3.74	3.75	3.68	3.74	3.74	qfq	22,641,100	84,232,244	0.54%
2025-08-18	3.72	3.75	3.70	3.72	3.72	qfq	18,101,161	67,372,655	0.54%
2025-08-15	3.68	3.72	3.66	3.70	3.70	qfq	15,912,811	58,798,478	0.54%
2025-08-14	3.81	3.81	3.67	3.68	3.68	qfq	27,118,100	100,866,584	-2.90%
2025-08-13	3.78	3.85	3.76	3.79	3.79	qfq	23,759,601	90,340,283	0.53%
2025-08-12	3.81	3.82	3.74	3.77	3.77	qfq	20,880,675	78,734,428	-1.31%
2025-08-11	3.77	3.86	3.76	3.82	3.82	qfq	30,232,400	115,164,422	-0.52%
2025-08-08	3.90	4.05	3.82	3.84	3.84	qfq	54,207,411	210,986,506	2.13%
2025-08-07	3.76	3.80	3.72	3.76	3.76	qfq	23,161,380	87,009,519	0.00%
2025-08-06	3.79	3.81	3.73	3.76	3.76	qfq	19,874,980	74,548,392	-0.79%
2025-08-05	3.79	3.84	3.76	3.79	3.79	qfq	27,384,542	103,729,306	0.00%
2025-08-04	3.62	3.90	3.61	3.79	3.79	qfq	44,735,550	168,463,580	3.55%
2025-08-01	3.61	3.75	3.59	3.66	3.66	qfq	24,035,550	88,058,788	1.10%
2025-07-31	3.71	3.74	3.59	3.62	3.62	qfq	33,893,700	123,840,123	-3.47%
2025-07-30	3.60	3.77	3.60	3.75	3.75	qfq	53,631,844	198,935,639	3.88%
2025-07-29	3.67	3.68	3.56	3.61	3.61	qfq	25,977,100	93,412,959	-1.90%
2025-07-28	3.67	3.70	3.65	3.68	3.68	qfq	23,777,500	87,272,437	0.00%
2025-07-25	3.82	3.83	3.67	3.68	3.68	qfq	40,649,100	150,828,215	-3.41%
2025-07-24	3.80	3.89	3.73	3.81	3.81	qfq	75,481,354	287,150,454	-1.04%
2025-07-23	3.69	4.06	3.64	3.85	3.85	qfq	118,251,246	463,402,833	4.34%
2025-07-22	3.65	3.74	3.59	3.69	3.69	qfq	37,917,586	138,707,716	1.10%
2025-07-21	3.58	3.73	3.56	3.65	3.65	qfq	36,147,877	131,947,476	2.24%
2025-07-18	3.58	3.59	3.53	3.57	3.57	qfq	17,563,400	62,405,637	-0.28%
2025-07-17	3.50	3.59	3.47	3.58	3.58	qfq	28,464,800	100,903,823	2.29%
2025-07-16	3.54	3.57	3.48	3.50	3.50	qfq	26,558,300	93,607,939	-1.13%
2025-07-15	3.68	3.68	3.49	3.54	3.54	qfq	42,164,299	149,397,099	-3.28%
2025-07-14	3.65	3.70	3.63	3.66	3.66	qfq	34,893,500	127,841,197	0.00%
2025-07-11	3.65	3.69	3.56	3.66	3.66	qfq	52,870,200	192,204,755	0.00%
2025-07-10	3.71	3.72	3.63	3.66	3.66	qfq	50,676,684	185,090,584	-1.61%
2025-07-09	3.76	3.82	3.70	3.72	3.72	qfq	63,599,041	238,142,436	-2.11%
2025-07-08	3.72	3.85	3.63	3.80	3.80	qfq	90,517,144	337,486,251	0.00%
2025-07-07	3.63	3.96	3.60	3.80	3.80	qfq	162,813,743	614,667,345	2.43%
2025-07-04	3.37	3.71	3.35	3.71	3.71	qfq	111,799,939	410,329,850	10.09%
2025-07-03	3.39	3.39	3.33	3.37	3.37	qfq	18,539,400	62,394,569	-0.59%
2025-07-02	3.36	3.40	3.35	3.39	3.39	qfq	16,475,099	55,575,006	0.00%
2025-07-01	3.40	3.44	3.34	3.39	3.39	qfq	21,005,550	71,020,003	-0.59%
2025-06-30	3.44	3.45	3.37	3.41	3.41	qfq	19,597,900	66,691,143	0.00%
2025-06-27	3.48	3.50	3.40	3.41	3.41	qfq	25,576,900	87,970,523	-2.01%
2025-06-26	3.38	3.69	3.38	3.48	3.48	qfq	40,299,000	141,168,741	2.65%
2025-06-25	3.37	3.48	3.32	3.39	3.39	qfq	24,650,200	83,359,666	0.59%
2025-06-24	3.39	3.41	3.25	3.37	3.37	qfq	31,908,601	106,421,050	-1.46%
2025-06-23	3.30	3.49	3.27	3.42	3.42	qfq	30,452,200	103,654,734	2.70%
2025-06-20	3.49	3.54	3.33	3.33	3.33	qfq	40,506,967	137,652,826	-5.93%
2025-06-19	3.45	3.60	3.37	3.54	3.54	qfq	61,265,213	212,611,779	2.31%
2025-06-18	3.47	3.69	3.41	3.46	3.46	qfq	61,510,011	217,250,879	-0.57%
2025-06-17	3.36	3.55	3.36	3.48	3.48	qfq	45,793,481	158,765,966	2.65%
2025-06-16	3.34	3.45	3.33	3.39	3.39	qfq	30,147,600	102,515,606	1.19%
2025-06-13	3.32	3.45	3.30	3.35	3.35	qfq	28,461,800	95,698,757	0.90%
2025-06-12	3.29	3.33	3.26	3.32	3.32	qfq	14,410,809	47,471,274	0.61%
2025-06-11	3.28	3.34	3.28	3.30	3.30	qfq	9,496,750	31,497,820	0.00%
2025-06-10	3.34	3.35	3.25	3.30	3.30	qfq	12,794,680	42,197,590	-0.90%
2025-06-09	3.32	3.34	3.29	3.33	3.33	qfq	13,165,800	43,662,135	-0.30%
2025-06-06	3.27	3.35	3.27	3.34	3.34	qfq	15,218,402	50,600,679	1.52%
2025-06-05	3.31	3.31	3.25	3.29	3.29	qfq	10,411,704	34,065,711	0.00%
2025-06-04	3.25	3.30	3.24	3.29	3.29	qfq	10,800,002	35,389,070	0.92%
2025-06-03	3.18	3.27	3.15	3.26	3.26	qfq	14,863,800	48,201,989	2.19%
2025-05-30	3.23	3.27	3.17	3.19	3.19	qfq	15,506,900	49,619,081	-1.54%
2025-05-29	3.21	3.27	3.18	3.24	3.24	qfq	12,917,981	41,880,295	0.62%
2025-05-28	3.27	3.33	3.21	3.22	3.22	qfq	14,574,780	47,411,863	-1.53%
2025-05-27	3.26	3.28	3.21	3.27	3.27	qfq	10,458,500	33,919,208	0.31%
2025-05-26	3.23	3.27	3.21	3.26	3.26	qfq	8,684,100	28,147,206	1.24%
2025-05-23	3.22	3.30	3.21	3.22	3.22	qfq	11,835,200	38,529,183	-0.62%
2025-05-22	3.28	3.32	3.22	3.24	3.24	qfq	13,619,200	44,324,990	-1.82%
2025-05-21	3.31	3.34	3.28	3.30	3.30	qfq	12,097,300	39,974,757	-0.90%
2025-05-20	3.35	3.36	3.29	3.33	3.33	qfq	15,755,500	52,234,200	-0.60%
2025-05-19	3.33	3.35	3.27	3.35	3.35	qfq	17,005,400	56,481,682	1.82%
2025-05-16	3.23	3.30	3.21	3.29	3.29	qfq	14,307,900	46,663,840	0.92%
2025-05-15	3.26	3.34	3.24	3.26	3.26	qfq	22,084,500	72,456,613	-0.61%
2025-05-14	3.18	3.32	3.18	3.28	3.28	qfq	28,780,702	93,769,963	2.82%
2025-05-13	3.24	3.24	3.16	3.19	3.19	qfq	14,335,800	45,855,126	-0.31%
2025-05-12	3.20	3.22	3.16	3.20	3.20	qfq	13,933,412	44,417,398	0.31%
2025-05-09	3.22	3.25	3.18	3.19	3.19	qfq	10,630,800	34,082,496	-0.93%
2025-05-08	3.21	3.23	3.18	3.22	3.22	qfq	14,260,100	45,754,117	0.00%
2025-05-07	3.17	3.23	3.13	3.22	3.22	qfq	21,326,000	68,128,259	2.55%
2025-05-06	3.08	3.14	3.06	3.14	3.14	qfq	13,418,921	41,896,307	2.95%
2025-04-30	3.07	3.12	3.04	3.05	3.05	qfq	11,210,220	34,532,564	0.00%
2025-04-29	2.96	3.09	2.96	3.05	3.05	qfq	13,086,200	39,902,287	2.01%
2025-04-28	3.08	3.08	2.98	2.99	2.99	qfq	12,327,000	37,055,511	-2.61%
2025-04-25	3.07	3.11	3.05	3.07	3.07	qfq	10,573,100	32,602,342	-0.32%
2025-04-24	3.09	3.11	3.04	3.08	3.08	qfq	10,666,702	32,727,003	-0.65%
2025-04-23	3.12	3.15	3.08	3.10	3.10	qfq	9,944,900	30,944,086	-0.64%
2025-04-22	3.10	3.14	3.07	3.12	3.12	qfq	12,345,400	38,372,911	1.30%
2025-04-21	3.06	3.09	3.03	3.08	3.08	qfq	10,477,500	32,114,325	0.65%
2025-04-18	3.09	3.10	3.03	3.06	3.06	qfq	13,713,800	41,997,561	-1.29%
2025-04-17	3.00	3.13	2.97	3.10	3.10	qfq	17,432,009	53,873,901	2.99%
2025-04-16	3.07	3.09	2.96	3.01	3.01	qfq	15,176,300	45,835,481	-2.27%
2025-04-15	3.06	3.09	3.02	3.08	3.08	qfq	15,750,400	48,145,976	1.32%
2025-04-14	3.00	3.09	2.98	3.04	3.04	qfq	20,832,800	63,495,728	2.01%
2025-04-11	2.91	3.09	2.90	2.98	2.98	qfq	24,408,786	73,298,332	1.36%
2025-04-10	2.89	3.00	2.88	2.94	2.94	qfq	18,414,809	54,413,085	2.44%
2025-04-09	2.80	2.90	2.58	2.87	2.87	qfq	25,190,600	69,067,423	1.06%
2025-04-08	2.80	2.95	2.79	2.84	2.84	qfq	29,355,000	83,435,338	-3.40%
2025-04-07	3.11	3.14	2.94	2.94	2.94	qfq	25,253,000	75,432,000	-10.09%
2025-04-03	3.20	3.30	3.18	3.27	3.27	qfq	24,286,200	78,825,936	0.62%
2025-04-02	3.34	3.34	3.23	3.25	3.25	qfq	18,473,700	60,268,855	-1.81%
2025-04-01	3.23	3.34	3.22	3.31	3.31	qfq	26,734,610	87,932,225	2.16%
2025-03-31	3.42	3.42	3.15	3.24	3.24	qfq	37,619,500	121,408,062	-4.14%
2025-03-28	3.47	3.55	3.37	3.38	3.38	qfq	59,691,850	205,218,959	-6.11%
2025-03-27	3.46	3.82	3.45	3.60	3.60	qfq	88,072,260	318,142,475	2.86%
2025-03-26	3.46	3.52	3.42	3.50	3.50	qfq	58,874,500	204,502,914	1.74%
2025-03-25	3.25	3.48	3.22	3.44	3.44	qfq	56,547,000	190,425,248	5.85%
2025-03-24	3.29	3.30	3.18	3.25	3.25	qfq	24,230,672	78,237,248	-1.52%
2025-03-21	3.35	3.36	3.27	3.30	3.30	qfq	28,899,098	95,551,929	-2.65%
2025-03-20	3.38	3.44	3.35	3.39	3.39	qfq	24,439,564	82,869,498	0.59%
2025-03-19	3.35	3.39	3.35	3.37	3.37	qfq	17,802,712	59,862,237	-0.30%
2025-03-18	3.44	3.44	3.36	3.38	3.38	qfq	28,182,726	95,362,878	-1.17%
2025-03-17	3.49	3.49	3.40	3.42	3.42	qfq	35,472,800	121,494,778	-2.29%
2025-03-14	3.49	3.52	3.36	3.50	3.50	qfq	55,855,361	191,968,400	-1.13%
2025-03-13	3.41	3.57	3.38	3.54	3.54	qfq	79,194,534	275,580,161	4.12%
2025-03-12	3.36	3.46	3.33	3.40	3.40	qfq	57,244,631	194,997,906	1.19%
2025-03-11	3.39	3.46	3.30	3.36	3.36	qfq	84,472,068	284,304,510	-2.61%
2025-03-10	3.14	3.45	3.14	3.45	3.45	qfq	61,253,853	207,336,076	9.87%
2025-03-07	3.13	3.21	3.12	3.14	3.14	qfq	27,529,100	87,115,733	-0.63%
2025-03-06	3.13	3.17	3.08	3.16	3.16	qfq	32,216,150	100,901,576	0.96%
2025-03-05	3.14	3.14	3.05	3.13	3.13	qfq	26,209,403	80,988,286	-0.32%
2025-03-04	3.14	3.16	3.07	3.14	3.14	qfq	26,914,201	84,110,359	0.96%
2025-03-03	3.04	3.18	3.04	3.11	3.11	qfq	36,104,098	113,094,918	1.97%
2025-02-28	3.14	3.14	3.01	3.05	3.05	qfq	22,544,200	69,609,811	-2.87%
2025-02-27	3.11	3.17	3.07	3.14	3.14	qfq	31,784,900	99,161,579	0.96%
2025-02-26	3.09	3.15	3.07	3.11	3.11	qfq	20,423,002	63,607,542	0.97%
2025-02-25	3.09	3.15	3.05	3.08	3.08	qfq	19,851,300	61,675,286	-0.32%
2025-02-24	3.02	3.12	3.02	3.09	3.09	qfq	22,585,984	69,655,982	1.31%
2025-02-21	3.09	3.09	3.02	3.05	3.05	qfq	19,370,500	58,947,727	-0.97%
2025-02-20	3.08	3.10	3.05	3.08	3.08	qfq	16,385,393	50,437,415	-0.32%
2025-02-19	3.06	3.09	3.06	3.09	3.09	qfq	14,961,284	46,016,886	0.98%
2025-02-18	3.14	3.16	3.05	3.06	3.06	qfq	27,398,200	85,277,846	-2.55%
2025-02-17	3.10	3.16	3.07	3.14	3.14	qfq	24,413,803	76,045,425	0.96%
2025-02-14	3.18	3.19	3.10	3.11	3.11	qfq	25,726,800	80,381,926	-1.89%
2025-02-13	3.15	3.19	3.13	3.17	3.17	qfq	33,113,434	104,946,956	0.63%
2025-02-12	3.15	3.17	3.11	3.15	3.15	qfq	27,306,943	85,541,966	-0.32%
2025-02-11	3.19	3.21	3.12	3.16	3.16	qfq	29,748,527	93,582,509	-0.94%
2025-02-10	3.12	3.20	3.11	3.19	3.19	qfq	49,028,591	154,931,683	3.24%
2025-02-07	3.11	3.16	3.06	3.09	3.09	qfq	42,486,091	132,507,486	-0.64%
2025-02-06	3.05	3.11	3.03	3.11	3.11	qfq	36,238,735	111,407,849	0.65%
2025-02-05	3.02	3.10	2.99	3.09	3.09	qfq	35,729,318	109,461,889	2.32%
2025-01-27	3.08	3.09	3.02	3.02	3.02	qfq	33,348,317	101,902,614	-1.31%
2025-01-24	3.03	3.08	2.97	3.06	3.06	qfq	45,077,343	136,466,757	0.99%
2025-01-23	3.14	3.18	3.03	3.03	3.03	qfq	64,494,598	200,200,339	-2.88%
2025-01-22	3.26	3.33	3.12	3.12	3.12	qfq	99,492,483	316,333,960	-10.09%
2025-01-21	3.51	3.67	3.47	3.47	3.47	qfq	116,563,270	410,351,765	-9.87%
2025-01-20	4.24	4.48	3.85	3.85	3.85	qfq	174,559,455	702,738,284	-10.05%
2025-01-17	3.65	4.28	3.50	4.28	4.28	qfq	148,668,028	564,175,247	10.03%
2025-01-16	3.78	4.10	3.77	3.89	3.89	qfq	209,425,687	840,268,924	4.29%
2025-01-15	3.60	3.73	3.39	3.73	3.73	qfq	139,541,447	504,290,558	10.03%
2025-01-14	3.39	3.39	3.39	3.39	3.39	qfq	7,213,363	24,453,301	10.06%
2025-01-13	2.80	3.08	2.75	3.08	3.08	qfq	12,669,510	38,507,014	10.00%
2025-01-10	2.88	2.97	2.80	2.80	2.80	qfq	12,866,161	36,976,105	-3.78%
2025-01-09	2.81	3.08	2.77	2.91	2.91	qfq	18,680,737	54,819,952	3.93%
2025-01-08	2.81	2.85	2.74	2.80	2.80	qfq	7,022,400	19,582,295	-1.06%
2025-01-07	2.74	2.84	2.73	2.83	2.83	qfq	6,398,000	17,815,762	2.91%
2025-01-06	2.79	2.80	2.65	2.75	2.75	qfq	9,958,100	27,159,636	-0.72%
2025-01-03	2.92	2.93	2.76	2.77	2.77	qfq	13,980,800	39,775,813	-4.81%
2025-01-02	2.91	2.98	2.88	2.91	2.91	qfq	11,854,700	34,644,556	-1.02%
2024-12-31	2.91	2.97	2.90	2.94	2.94	qfq	11,417,500	33,586,986	1.03%
2024-12-30	2.93	2.95	2.80	2.91	2.91	qfq	12,110,000	34,895,588	-0.68%
2024-12-27	2.82	2.95	2.81	2.93	2.93	qfq	12,899,611	37,579,869	3.53%
2024-12-26	2.84	2.88	2.81	2.83	2.83	qfq	10,393,710	29,576,229	-0.70%
2024-12-25	2.96	2.96	2.79	2.85	2.85	qfq	14,734,200	42,007,019	-4.04%
2024-12-24	2.93	2.98	2.89	2.97	2.97	qfq	16,058,010	47,282,948	1.37%
2024-12-23	3.13	3.16	2.92	2.93	2.93	qfq	19,696,100	58,668,054	-6.98%
2024-12-20	3.09	3.20	3.08	3.15	3.15	qfq	13,036,176	41,139,167	1.61%
2024-12-19	3.08	3.13	3.03	3.10	3.10	qfq	12,287,000	37,777,623	-1.27%
2024-12-18	3.13	3.20	3.03	3.14	3.14	qfq	14,271,100	44,645,014	0.32%
2024-12-17	3.32	3.33	3.10	3.13	3.13	qfq	20,317,200	64,512,206	-6.01%
2024-12-16	3.31	3.37	3.30	3.33	3.33	qfq	10,914,800	36,363,582	0.91%
2024-12-13	3.39	3.40	3.28	3.30	3.30	qfq	15,331,776	51,111,123	-2.65%
2024-12-12	3.30	3.40	3.29	3.39	3.39	qfq	14,505,900	48,557,551	2.73%
2024-12-11	3.24	3.32	3.23	3.30	3.30	qfq	13,572,702	44,651,692	1.85%
2024-12-10	3.37	3.37	3.22	3.24	3.24	qfq	17,882,300	58,499,853	-0.61%
2024-12-09	3.25	3.35	3.20	3.26	3.26	qfq	22,596,002	73,993,644	0.93%
2024-12-06	3.13	3.23	3.11	3.23	3.23	qfq	20,230,654	64,269,982	3.19%
2024-12-05	3.08	3.14	3.08	3.13	3.13	qfq	11,156,634	34,733,302	0.97%
2024-12-04	3.15	3.15	3.06	3.10	3.10	qfq	19,181,797	59,507,473	-1.59%
2024-12-03	3.12	3.17	3.10	3.15	3.15	qfq	14,760,320	46,317,002	0.64%
2024-12-02	3.07	3.13	3.04	3.13	3.13	qfq	16,852,270	52,154,019	2.62%
2024-11-29	3.05	3.07	3.00	3.05	3.05	qfq	17,272,502	52,580,364	-0.33%
2024-11-28	3.01	3.08	3.00	3.06	3.06	qfq	19,508,650	59,421,607	1.66%
2024-11-27	3.01	3.02	2.85	3.01	3.01	qfq	19,734,201	58,108,952	-0.33%
2024-11-26	3.05	3.07	2.99	3.02	3.02	qfq	23,603,712	71,536,117	-1.63%
2024-11-25	2.87	3.10	2.87	3.07	3.07	qfq	30,647,076	92,065,811	6.97%
2024-11-22	3.00	3.00	2.85	2.87	2.87	qfq	12,915,100	37,966,045	-4.01%
2024-11-21	2.94	3.02	2.91	2.99	2.99	qfq	14,383,502	42,796,389	1.70%
2024-11-20	2.85	2.96	2.82	2.94	2.94	qfq	11,972,400	34,828,595	3.52%
2024-11-19	2.80	2.86	2.76	2.84	2.84	qfq	10,837,416	30,378,521	1.07%
2024-11-18	2.87	2.93	2.79	2.81	2.81	qfq	11,410,634	32,541,757	-1.40%
2024-11-15	2.90	2.96	2.85	2.85	2.85	qfq	11,994,500	34,967,942	-2.73%
2024-11-14	3.01	3.02	2.93	2.93	2.93	qfq	10,442,100	31,044,334	-3.30%
2024-11-13	3.01	3.04	2.94	3.03	3.03	qfq	13,646,040	40,879,839	0.33%
2024-11-12	3.05	3.09	2.99	3.02	3.02	qfq	19,175,666	58,506,290	-0.98%
2024-11-11	3.01	3.06	2.98	3.05	3.05	qfq	15,446,870	46,717,113	1.33%
2024-11-08	3.11	3.18	2.99	3.01	3.01	qfq	24,612,800	74,845,311	-2.90%
2024-11-07	2.86	3.18	2.85	3.10	3.10	qfq	33,390,400	102,283,562	7.27%
2024-11-06	2.88	2.93	2.83	2.89	2.89	qfq	16,079,262	46,310,949	0.35%
2024-11-05	2.79	2.89	2.78	2.88	2.88	qfq	18,097,700	51,446,814	3.23%
2024-11-04	2.78	2.81	2.74	2.79	2.79	qfq	10,915,200	30,240,037	0.36%
2024-11-01	2.86	2.91	2.77	2.78	2.78	qfq	18,388,782	51,869,193	-3.14%
2024-10-31	2.80	2.90	2.79	2.87	2.87	qfq	18,247,301	52,036,115	2.50%
2024-10-30	2.76	2.83	2.74	2.80	2.80	qfq	16,882,479	46,923,681	0.72%
2024-10-29	2.93	2.95	2.74	2.78	2.78	qfq	23,836,271	66,757,518	-2.80%
2024-10-28	2.75	2.86	2.73	2.86	2.86	qfq	23,573,001	66,042,850	4.76%
2024-10-25	2.60	2.73	2.60	2.73	2.73	qfq	22,693,423	61,174,479	5.00%
2024-10-24	2.59	2.62	2.55	2.60	2.60	qfq	11,388,401	29,485,465	0.78%
2024-10-23	2.56	2.62	2.56	2.58	2.58	qfq	10,288,800	26,634,645	0.00%
2024-10-22	2.52	2.59	2.51	2.58	2.58	qfq	10,504,600	26,915,936	2.38%
2024-10-21	2.54	2.56	2.51	2.52	2.52	qfq	9,063,100	22,961,888	-0.40%
2024-10-18	2.49	2.56	2.47	2.53	2.53	qfq	11,516,777	28,983,639	1.20%
2024-10-17	2.55	2.58	2.49	2.50	2.50	qfq	9,394,050	23,789,495	-1.96%
2024-10-16	2.55	2.57	2.51	2.55	2.55	qfq	8,128,596	20,625,199	-0.39%
2024-10-15	2.55	2.60	2.51	2.56	2.56	qfq	8,177,036	20,973,988	0.39%
2024-10-14	2.57	2.59	2.49	2.55	2.55	qfq	7,824,000	19,854,787	1.19%
2024-10-11	2.61	2.63	2.49	2.52	2.52	qfq	9,563,500	24,428,082	-3.45%
2024-10-10	2.55	2.70	2.55	2.61	2.61	qfq	11,055,584	28,997,176	2.35%
2024-10-09	2.77	2.77	2.55	2.55	2.55	qfq	18,271,100	48,487,110	-9.57%
2024-10-08	2.99	3.00	2.73	2.82	2.82	qfq	27,117,016	76,899,047	2.92%
2024-09-30	2.60	2.79	2.54	2.74	2.74	qfq	27,341,276	73,099,530	7.87%
2024-09-27	2.47	2.56	2.46	2.54	2.54	qfq	7,294,700	18,259,182	4.10%
2024-09-26	2.38	2.45	2.38	2.44	2.44	qfq	7,184,800	17,377,588	2.52%
2024-09-25	2.36	2.42	2.35	2.38	2.38	qfq	8,817,500	21,084,554	1.71%
2024-09-24	2.28	2.34	2.26	2.34	2.34	qfq	5,800,300	13,409,155	3.08%
2024-09-23	2.26	2.29	2.25	2.27	2.27	qfq	3,593,600	8,165,004	0.44%
2024-09-20	2.28	2.28	2.25	2.26	2.26	qfq	3,407,500	7,708,286	-0.44%
2024-09-19	2.21	2.27	2.20	2.27	2.27	qfq	5,375,900	12,074,176	3.18%
2024-09-18	2.20	2.24	2.14	2.20	2.20	qfq	5,028,401	10,985,260	-0.90%
2024-09-13	2.25	2.25	2.21	2.22	2.22	qfq	3,350,060	7,453,954	-0.89%
2024-09-12	2.23	2.26	2.22	2.24	2.24	qfq	3,193,401	7,171,820	0.45%
2024-09-11	2.24	2.26	2.21	2.23	2.23	qfq	2,791,500	6,236,481	-0.89%
2024-09-10	2.24	2.28	2.22	2.25	2.25	qfq	4,770,301	10,714,213	0.45%
2024-09-09	2.22	2.28	2.20	2.24	2.24	qfq	2,937,500	6,591,090	0.45%
2024-09-06	2.30	2.31	2.23	2.23	2.23	qfq	4,232,900	9,551,361	-3.04%
2024-09-05	2.29	2.31	2.27	2.30	2.30	qfq	3,482,900	7,971,262	0.44%
2024-09-04	2.34	2.35	2.28	2.29	2.29	qfq	4,146,900	9,590,226	-2.14%
2024-09-03	2.34	2.38	2.32	2.34	2.34	qfq	4,006,500	9,418,951	0.00%
2024-09-02	2.34	2.39	2.33	2.34	2.34	qfq	5,881,100	13,893,158	0.00%
2024-08-30	2.29	2.37	2.28	2.34	2.34	qfq	7,018,296	16,416,341	2.18%
2024-08-29	2.27	2.30	2.24	2.29	2.29	qfq	6,191,300	14,049,821	0.88%
2024-08-28	2.30	2.31	2.26	2.27	2.27	qfq	7,104,443	16,197,182	-0.87%
2024-08-27	2.28	2.32	2.26	2.29	2.29	qfq	3,715,801	8,497,935	0.00%
2024-08-26	2.24	2.31	2.23	2.29	2.29	qfq	3,861,700	8,804,240	1.78%
2024-08-23	2.24	2.27	2.22	2.25	2.25	qfq	3,539,700	7,934,381	0.45%
2024-08-22	2.29	2.30	2.24	2.24	2.24	qfq	2,684,700	6,081,162	-2.18%
2024-08-21	2.28	2.32	2.27	2.29	2.29	qfq	3,645,300	8,360,870	0.00%
2024-08-20	2.32	2.36	2.28	2.29	2.29	qfq	4,512,969	10,464,858	-1.29%
2024-08-19	2.35	2.38	2.31	2.32	2.32	qfq	3,718,100	8,693,537	-1.28%
2024-08-16	2.37	2.41	2.34	2.35	2.35	qfq	5,206,000	12,336,780	-0.42%
2024-08-15	2.34	2.37	2.30	2.36	2.36	qfq	4,830,800	11,348,409	0.85%
2024-08-14	2.32	2.36	2.32	2.34	2.34	qfq	4,856,600	11,366,587	0.43%
2024-08-13	2.30	2.35	2.27	2.33	2.33	qfq	4,486,500	10,380,278	0.43%
2024-08-12	2.34	2.37	2.31	2.32	2.32	qfq	4,175,900	9,730,913	-1.28%
2024-08-09	2.36	2.41	2.34	2.35	2.35	qfq	5,940,100	14,132,305	-1.67%
2024-08-08	2.39	2.41	2.35	2.39	2.39	qfq	5,646,634	13,474,085	0.00%
2024-08-07	2.39	2.41	2.35	2.39	2.39	qfq	5,785,000	13,789,945	-0.42%
2024-08-06	2.35	2.41	2.33	2.40	2.40	qfq	6,827,600	16,228,528	1.69%
2024-08-05	2.37	2.45	2.35	2.36	2.36	qfq	7,925,547	18,979,804	-1.67%
2024-08-02	2.45	2.47	2.39	2.40	2.40	qfq	10,130,994	24,608,259	-1.23%
2024-08-01	2.43	2.49	2.41	2.43	2.43	qfq	19,003,733	46,722,506	-0.82%
2024-07-31	2.48	2.61	2.42	2.45	2.45	qfq	27,641,036	68,657,875	2.94%
2024-07-30	2.32	2.40	2.30	2.38	2.38	qfq	7,807,503	18,411,733	3.03%
2024-07-29	2.24	2.33	2.22	2.31	2.31	qfq	5,364,753	12,245,481	3.13%
2024-07-26	2.20	2.27	2.20	2.24	2.24	qfq	4,057,800	9,076,318	0.00%
2024-07-25	2.18	2.25	2.17	2.24	2.24	qfq	3,555,800	7,887,441	1.82%
2024-07-24	2.22	2.24	2.18	2.20	2.20	qfq	5,005,300	11,040,944	-1.79%
2024-07-23	2.23	2.28	2.23	2.24	2.24	qfq	3,307,120	7,480,127	0.00%
2024-07-22	2.22	2.24	2.19	2.24	2.24	qfq	2,605,720	5,788,957	0.45%
2024-07-19	2.24	2.26	2.19	2.23	2.23	qfq	3,218,373	7,159,992	-0.45%
2024-07-18	2.21	2.25	2.16	2.24	2.24	qfq	3,415,100	7,535,155	0.90%
2024-07-17	2.23	2.24	2.20	2.22	2.22	qfq	3,489,300	7,742,465	-0.45%
2024-07-16	2.27	2.29	2.22	2.23	2.23	qfq	4,237,900	9,493,228	-2.62%
2024-07-15	2.30	2.32	2.26	2.29	2.29	qfq	2,702,750	6,165,321	-1.29%
2024-07-12	2.31	2.36	2.30	2.32	2.32	qfq	3,956,800	9,239,526	0.00%
2024-07-11	2.26	2.34	2.24	2.32	2.32	qfq	4,588,400	10,536,930	4.98%
2024-07-10	2.28	2.28	2.20	2.21	2.21	qfq	3,532,400	7,867,718	-2.64%
2024-07-09	2.27	2.29	2.19	2.27	2.27	qfq	4,071,000	9,154,017	0.44%
2024-07-08	2.33	2.37	2.25	2.26	2.26	qfq	4,181,611	9,559,165	-3.83%
2024-07-05	2.30	2.36	2.26	2.35	2.35	qfq	3,102,000	7,193,668	2.17%
2024-07-04	2.40	2.41	2.29	2.30	2.30	qfq	4,398,000	10,284,106	-3.77%
2024-07-03	2.39	2.45	2.39	2.39	2.39	qfq	3,503,200	8,450,193	0.00%
2024-07-02	2.37	2.42	2.34	2.39	2.39	qfq	4,197,701	10,046,460	0.84%
2024-07-01	2.31	2.38	2.29	2.37	2.37	qfq	3,360,501	7,857,028	2.60%
2024-06-28	2.25	2.35	2.25	2.31	2.31	qfq	4,113,500	9,561,878	0.87%
2024-06-27	2.36	2.37	2.29	2.29	2.29	qfq	4,007,600	9,317,488	-2.55%
2024-06-26	2.23	2.35	2.23	2.35	2.35	qfq	4,625,401	10,640,684	3.07%
2024-06-25	2.21	2.32	2.21	2.28	2.28	qfq	5,917,800	13,439,229	2.70%
2024-06-24	2.35	2.35	2.19	2.22	2.22	qfq	7,892,800	17,685,401	-5.13%
2024-06-21	2.31	2.39	2.28	2.34	2.34	qfq	3,975,200	9,347,293	0.43%
2024-06-20	2.35	2.39	2.32	2.33	2.33	qfq	4,506,900	10,596,316	-1.69%
2024-06-19	2.41	2.44	2.36	2.37	2.37	qfq	5,193,200	12,406,357	-2.07%
2024-06-18	2.37	2.43	2.36	2.42	2.42	qfq	5,979,600	14,370,607	1.26%
2024-06-17	2.44	2.46	2.37	2.39	2.39	qfq	4,884,000	11,744,336	-2.05%
2024-06-14	2.47	2.50	2.42	2.44	2.44	qfq	4,367,200	10,677,810	-1.61%
2024-06-13	2.56	2.57	2.45	2.48	2.48	qfq	5,419,200	13,448,809	-1.59%
2024-06-12	2.44	2.55	2.43	2.52	2.52	qfq	5,998,400	14,967,230	2.86%
2024-06-11	2.52	2.52	2.40	2.45	2.45	qfq	5,689,600	13,864,470	-1.21%
2024-06-07	2.38	2.51	2.35	2.48	2.48	qfq	7,932,500	19,486,521	5.98%
2024-06-06	2.45	2.52	2.29	2.34	2.34	qfq	10,821,900	25,651,327	-6.40%
2024-06-05	2.58	2.61	2.49	2.50	2.50	qfq	8,247,100	21,063,003	-4.21%
2024-06-04	2.62	2.62	2.56	2.61	2.61	qfq	6,930,200	17,963,557	-1.14%
2024-06-03	2.76	2.76	2.61	2.64	2.64	qfq	6,026,900	16,027,936	-3.65%
2024-05-31	2.78	2.79	2.72	2.74	2.74	qfq	5,768,500	15,803,556	-0.72%
2024-05-30	2.75	2.83	2.74	2.76	2.76	qfq	5,299,400	14,732,238	0.00%
2024-05-29	2.74	2.81	2.74	2.76	2.76	qfq	4,735,600	13,106,063	-0.36%
2024-05-28	2.83	2.83	2.76	2.77	2.77	qfq	4,329,600	12,076,015	-2.12%
2024-05-27	2.82	2.83	2.76	2.83	2.83	qfq	4,920,950	13,747,480	0.71%
2024-05-24	2.83	2.86	2.79	2.81	2.81	qfq	5,308,800	15,014,662	0.00%
2024-05-23	2.92	2.92	2.79	2.81	2.81	qfq	7,671,000	21,705,138	-3.44%
2024-05-22	2.95	2.95	2.90	2.91	2.91	qfq	7,665,300	22,334,940	-1.36%
2024-05-21	3.01	3.01	2.91	2.95	2.95	qfq	10,203,300	30,074,082	-2.32%
2024-05-20	3.05	3.08	3.01	3.02	3.02	qfq	12,952,600	39,382,279	-1.63%
2024-05-17	3.05	3.17	3.02	3.07	3.07	qfq	22,140,900	68,262,404	0.00%
2024-05-16	2.97	3.26	2.96	3.07	3.07	qfq	30,925,600	97,004,762	3.72%
2024-05-15	2.95	3.02	2.89	2.96	2.96	qfq	4,930,400	14,599,351	0.68%
2024-05-14	2.93	2.97	2.92	2.94	2.94	qfq	5,257,221	15,483,916	1.38%
2024-05-13	2.90	2.95	2.86	2.90	2.90	qfq	6,302,200	18,270,783	-1.02%
2024-05-10	2.95	2.97	2.91	2.93	2.93	qfq	6,071,001	17,793,437	-1.01%
2024-05-09	2.99	3.03	2.94	2.96	2.96	qfq	6,761,121	20,077,542	-1.00%
2024-05-08	3.03	3.06	2.96	2.99	2.99	qfq	7,630,200	22,879,251	-1.32%
2024-05-07	2.99	3.03	2.96	3.03	3.03	qfq	8,297,600	24,893,365	1.00%
2024-05-06	2.86	3.02	2.85	3.00	3.00	qfq	11,717,351	34,329,963	5.26%
2024-04-30	2.86	2.89	2.81	2.85	2.85	qfq	7,969,902	22,641,919	-0.70%
2024-04-29	2.75	2.88	2.69	2.87	2.87	qfq	12,051,332	33,744,611	2.50%
2024-04-26	2.78	2.81	2.70	2.80	2.80	qfq	11,067,801	30,505,965	1.08%
2024-04-25	2.66	2.78	2.65	2.77	2.77	qfq	9,844,500	26,968,556	4.14%
2024-04-24	2.63	2.69	2.62	2.66	2.66	qfq	7,194,300	19,017,842	1.53%
2024-04-23	2.60	2.66	2.59	2.62	2.62	qfq	8,704,291	22,812,450	1.16%
2024-04-22	2.67	2.71	2.57	2.59	2.59	qfq	9,800,500	25,691,032	-3.72%
2024-04-19	2.66	2.84	2.60	2.69	2.69	qfq	12,136,300	32,808,080	2.28%
2024-04-18	2.72	2.72	2.57	2.63	2.63	qfq	14,270,800	37,778,259	-2.95%
2024-04-17	2.54	2.74	2.51	2.71	2.71	qfq	20,975,000	55,698,173	1.88%
2024-04-16	2.88	2.89	2.66	2.66	2.66	qfq	13,090,450	35,137,365	-9.83%
2024-04-15	3.19	3.19	2.91	2.95	2.95	qfq	17,149,991	51,666,133	-7.81%
2024-04-12	3.26	3.27	3.16	3.20	3.20	qfq	9,485,944	30,440,860	-0.62%
2024-04-11	3.21	3.29	3.20	3.22	3.22	qfq	12,371,891	40,200,548	0.00%
2024-04-10	3.30	3.35	3.19	3.22	3.22	qfq	16,304,254	52,972,912	-3.88%
2024-04-09	3.33	3.40	3.28	3.35	3.35	qfq	18,384,102	61,345,560	3.08%
2024-04-08	3.20	3.45	3.19	3.25	3.25	qfq	22,582,639	74,384,330	-2.11%
2024-04-03	3.24	3.55	3.24	3.32	3.32	qfq	30,826,521	103,193,782	1.22%
2024-04-02	3.49	3.54	3.23	3.28	3.28	qfq	47,947,134	164,525,175	1.86%
2024-04-01	3.10	3.22	3.10	3.22	3.22	qfq	5,381,017	17,279,739	9.90%
2024-03-29	2.83	2.96	2.83	2.93	2.93	qfq	5,379,500	15,568,633	3.53%
2024-03-28	2.77	2.88	2.77	2.83	2.83	qfq	4,413,375	12,543,296	1.07%
2024-03-27	2.85	2.91	2.79	2.80	2.80	qfq	5,304,601	15,111,212	-2.78%
2024-03-26	2.84	2.90	2.81	2.88	2.88	qfq	5,657,600	16,142,418	1.05%
2024-03-25	2.93	2.95	2.84	2.85	2.85	qfq	6,501,600	18,801,381	-2.73%
2024-03-22	3.01	3.02	2.90	2.93	2.93	qfq	6,601,650	19,371,454	-2.01%
2024-03-21	2.97	3.01	2.93	2.99	2.99	qfq	5,181,100	15,436,756	0.67%
2024-03-20	2.94	2.99	2.90	2.97	2.97	qfq	5,727,400	16,893,589	1.71%
2024-03-19	2.85	2.93	2.84	2.92	2.92	qfq	7,493,200	21,760,570	2.10%
2024-03-18	2.86	2.89	2.83	2.86	2.86	qfq	5,424,100	15,495,767	0.00%
2024-03-15	2.78	2.88	2.75	2.86	2.86	qfq	4,287,200	12,079,842	2.51%
2024-03-14	2.78	2.82	2.74	2.79	2.79	qfq	5,116,253	14,252,088	0.36%
2024-03-13	2.81	2.81	2.70	2.78	2.78	qfq	6,580,800	18,216,324	-0.71%
2024-03-12	2.74	2.80	2.71	2.80	2.80	qfq	5,540,600	15,318,407	2.56%
2024-03-11	2.68	2.73	2.66	2.73	2.73	qfq	5,328,600	14,413,250	2.63%
2024-03-08	2.66	2.71	2.62	2.66	2.66	qfq	3,499,100	9,284,736	-0.75%
2024-03-07	2.65	2.73	2.64	2.68	2.68	qfq	3,929,600	10,557,699	0.00%
2024-03-06	2.65	2.71	2.62	2.68	2.68	qfq	5,122,800	13,674,793	1.90%
2024-03-05	2.68	2.68	2.61	2.63	2.63	qfq	5,786,000	15,270,047	-2.59%
2024-03-04	2.67	2.71	2.62	2.70	2.70	qfq	6,169,644	16,488,043	0.75%
2024-03-01	2.70	2.71	2.62	2.68	2.68	qfq	6,350,900	16,920,877	0.00%
2024-02-29	2.57	2.70	2.55	2.68	2.68	qfq	9,776,900	25,908,753	3.08%
2024-02-28	2.84	2.95	2.57	2.60	2.60	qfq	13,036,800	36,186,010	-7.80%
2024-02-27	2.76	2.83	2.73	2.82	2.82	qfq	7,544,653	21,090,337	1.44%
2024-02-26	2.67	2.83	2.67	2.78	2.78	qfq	12,297,041	33,945,263	2.21%
2024-02-23	2.56	2.75	2.56	2.72	2.72	qfq	12,331,700	33,035,071	5.84%
2024-02-22	2.48	2.57	2.44	2.57	2.57	qfq	8,356,254	21,021,986	2.80%
2024-02-21	2.40	2.62	2.38	2.50	2.50	qfq	8,862,638	22,277,118	3.31%
2024-02-20	2.40	2.45	2.34	2.42	2.42	qfq	7,521,559	18,060,139	0.83%
2024-02-19	2.28	2.41	2.28	2.40	2.40	qfq	16,789,753	39,270,629	8.60%
2024-02-08	2.02	2.22	1.97	2.21	2.21	qfq	20,871,984	43,160,712	8.33%
2024-02-07	2.28	2.28	2.03	2.04	2.04	qfq	22,903,091	48,089,350	-9.73%
2024-02-06	2.19	2.37	2.18	2.26	2.26	qfq	25,478,201	56,400,665	-6.61%
2024-02-05	2.64	2.65	2.42	2.42	2.42	qfq	17,245,900	42,302,987	-10.04%
2024-02-02	2.93	2.97	2.61	2.69	2.69	qfq	19,768,700	54,916,662	-7.24%
2024-02-01	2.96	3.00	2.85	2.90	2.90	qfq	9,953,600	29,113,379	-3.65%
2024-01-31	3.11	3.15	3.00	3.01	3.01	qfq	9,611,500	29,375,038	-4.44%
2024-01-30	3.22	3.28	3.13	3.15	3.15	qfq	6,594,400	21,171,108	-3.37%
2024-01-29	3.36	3.41	3.24	3.26	3.26	qfq	6,163,000	20,252,013	-3.55%
2024-01-26	3.28	3.44	3.28	3.38	3.38	qfq	6,849,300	23,245,055	1.81%
2024-01-25	3.23	3.33	3.20	3.32	3.32	qfq	7,068,100	23,183,843	3.11%
2024-01-24	3.14	3.25	3.08	3.22	3.22	qfq	7,741,785	24,521,428	1.90%
2024-01-23	3.21	3.21	3.08	3.16	3.16	qfq	11,010,385	34,683,647	-1.56%
2024-01-22	3.40	3.45	3.20	3.21	3.21	qfq	10,710,000	35,552,459	-6.96%
2024-01-19	3.50	3.52	3.43	3.45	3.45	qfq	5,812,195	20,193,962	-1.15%
2024-01-18	3.54	3.57	3.38	3.49	3.49	qfq	8,975,300	31,076,303	-1.69%
2024-01-17	3.64	3.66	3.54	3.55	3.55	qfq	6,636,600	23,913,968	-2.20%
2024-01-16	3.69	3.69	3.58	3.63	3.63	qfq	8,252,900	29,910,882	-0.55%
2024-01-15	3.64	3.71	3.62	3.65	3.65	qfq	6,270,800	22,977,337	0.00%
2024-01-12	3.69	3.73	3.64	3.65	3.65	qfq	6,723,500	24,784,425	-1.35%
2024-01-11	3.64	3.71	3.63	3.70	3.70	qfq	7,370,500	27,122,558	1.09%
2024-01-10	3.65	3.72	3.60	3.66	3.66	qfq	7,873,000	28,781,344	-0.27%
2024-01-09	3.66	3.69	3.61	3.67	3.67	qfq	7,152,800	26,130,126	0.27%
2024-01-08	3.66	3.74	3.65	3.66	3.66	qfq	9,521,200	35,144,143	-0.27%
2024-01-05	3.80	3.80	3.65	3.67	3.67	qfq	10,899,600	40,286,872	-2.65%
2024-01-04	3.69	3.88	3.69	3.77	3.77	qfq	13,379,800	50,707,354	0.53%
2024-01-03	3.76	3.79	3.71	3.75	3.75	qfq	12,966,600	48,626,717	-1.06%
2024-01-02	3.65	3.83	3.63	3.79	3.79	qfq	21,226,100	80,268,446	3.55%
2023-12-29	3.52	3.71	3.51	3.66	3.66	qfq	17,864,300	64,946,321	3.39%
2023-12-28	3.46	3.57	3.46	3.54	3.54	qfq	16,000,600	56,430,418	3.21%
2023-12-27	3.41	3.50	3.40	3.43	3.43	qfq	13,992,562	48,250,038	-0.58%
2023-12-26	3.35	3.60	3.35	3.45	3.45	qfq	19,909,602	69,429,183	2.07%
2023-12-25	3.48	3.51	3.36	3.38	3.38	qfq	18,985,600	64,606,307	-3.43%
2023-12-22	3.67	3.67	3.46	3.50	3.50	qfq	27,469,392	97,299,104	-5.66%
2023-12-21	3.62	3.71	3.51	3.71	3.71	qfq	33,994,500	122,197,262	0.54%
2023-12-20	3.82	3.82	3.63	3.69	3.69	qfq	38,343,205	142,390,690	-3.40%
2023-12-19	3.96	4.10	3.76	3.82	3.82	qfq	63,896,768	247,112,975	-7.06%
2023-12-18	3.69	4.11	3.60	4.11	4.11	qfq	57,510,057	222,610,433	9.89%
2023-12-15	3.68	3.95	3.59	3.74	3.74	qfq	36,263,111	135,144,614	3.03%
2023-12-14	3.60	3.69	3.55	3.63	3.63	qfq	13,198,500	47,846,156	0.83%
2023-12-13	3.55	3.62	3.50	3.60	3.60	qfq	12,539,900	44,904,709	1.98%
2023-12-12	3.50	3.53	3.44	3.53	3.53	qfq	6,443,483	22,430,488	1.15%
2023-12-11	3.45	3.53	3.42	3.49	3.49	qfq	7,170,710	24,995,071	0.87%
2023-12-08	3.54	3.55	3.44	3.46	3.46	qfq	6,757,900	23,539,499	-2.26%
2023-12-07	3.58	3.58	3.53	3.54	3.54	qfq	7,629,200	27,154,950	-1.12%
2023-12-06	3.47	3.63	3.45	3.58	3.58	qfq	9,362,500	33,526,765	2.58%
2023-12-05	3.55	3.57	3.48	3.49	3.49	qfq	4,874,100	17,160,099	-1.41%
2023-12-04	3.55	3.58	3.52	3.54	3.54	qfq	4,353,300	15,435,080	0.00%
2023-12-01	3.52	3.55	3.51	3.54	3.54	qfq	4,710,100	16,625,352	0.85%
2023-11-30	3.53	3.54	3.41	3.51	3.51	qfq	7,788,896	27,244,453	-0.57%
2023-11-29	3.60	3.60	3.50	3.53	3.53	qfq	5,199,599	18,403,432	-1.12%
2023-11-28	3.54	3.62	3.53	3.57	3.57	qfq	6,851,600	24,510,975	1.42%
2023-11-27	3.56	3.58	3.51	3.52	3.52	qfq	5,809,400	20,529,106	-1.68%
2023-11-24	3.57	3.62	3.54	3.58	3.58	qfq	6,888,550	24,659,379	0.28%
2023-11-23	3.57	3.59	3.55	3.57	3.57	qfq	4,745,300	16,939,273	0.28%
2023-11-22	3.54	3.59	3.54	3.56	3.56	qfq	5,644,900	20,131,820	0.56%
2023-11-21	3.59	3.61	3.54	3.54	3.54	qfq	6,827,400	24,365,519	-1.12%
2023-11-20	3.57	3.63	3.55	3.58	3.58	qfq	7,241,640	25,988,646	0.28%
2023-11-17	3.49	3.59	3.47	3.57	3.57	qfq	8,442,040	29,970,325	2.29%
2023-11-16	3.52	3.53	3.48	3.49	3.49	qfq	4,325,101	15,163,896	-0.85%
2023-11-15	3.53	3.56	3.50	3.52	3.52	qfq	4,472,000	15,744,510	0.00%
2023-11-14	3.54	3.57	3.50	3.52	3.52	qfq	5,985,200	21,082,988	-0.56%
2023-11-13	3.47	3.54	3.46	3.54	3.54	qfq	6,815,802	23,873,064	1.43%
2023-11-10	3.44	3.49	3.42	3.49	3.49	qfq	7,530,452	26,067,713	1.16%
2023-11-09	3.45	3.48	3.43	3.45	3.45	qfq	6,360,052	21,975,795	-0.29%
2023-11-08	3.50	3.52	3.43	3.46	3.46	qfq	10,269,600	35,538,421	-1.14%
2023-11-07	3.46	3.52	3.41	3.50	3.50	qfq	12,706,100	44,189,677	1.16%
2023-11-06	3.50	3.50	3.44	3.46	3.46	qfq	7,415,641	25,617,863	0.00%
2023-11-03	3.53	3.54	3.44	3.46	3.46	qfq	10,978,437	38,316,958	-1.14%
2023-11-02	3.56	3.61	3.48	3.50	3.50	qfq	12,099,200	42,627,591	-1.69%
2023-11-01	3.53	3.66	3.50	3.56	3.56	qfq	22,491,984	80,362,010	1.71%
2023-10-31	3.50	3.64	3.45	3.50	3.50	qfq	29,337,714	103,213,903	0.00%
2023-10-30	3.16	3.50	3.16	3.50	3.50	qfq	25,598,604	86,929,877	10.06%
2023-10-27	3.02	3.18	3.02	3.18	3.18	qfq	4,492,400	14,185,892	1.92%
2023-10-26	3.15	3.15	3.09	3.12	3.12	qfq	3,629,700	11,288,029	-1.27%
2023-10-25	3.08	3.18	3.07	3.16	3.16	qfq	6,521,300	20,518,843	2.93%
2023-10-24	2.97	3.10	2.95	3.07	3.07	qfq	7,340,500	22,349,296	4.07%
2023-10-23	3.04	3.04	2.94	2.95	2.95	qfq	3,140,649	9,368,632	-2.96%
2023-10-20	3.04	3.08	3.00	3.04	3.04	qfq	2,697,349	8,218,907	-0.65%
2023-10-19	3.02	3.09	3.01	3.06	3.06	qfq	3,353,568	10,283,434	0.99%
2023-10-18	3.09	3.09	3.02	3.03	3.03	qfq	2,800,168	8,547,139	-1.94%
2023-10-17	3.09	3.12	3.07	3.09	3.09	qfq	2,261,900	6,991,187	-0.32%
2023-10-16	3.09	3.11	3.05	3.10	3.10	qfq	3,011,775	9,287,292	0.98%
2023-10-13	3.11	3.12	3.07	3.07	3.07	qfq	2,684,700	8,288,641	-1.92%
2023-10-12	3.10	3.14	3.08	3.13	3.13	qfq	2,485,400	7,743,436	0.64%
2023-10-11	3.13	3.14	3.08	3.11	3.11	qfq	3,929,200	12,226,390	-0.64%
2023-10-10	3.12	3.17	3.12	3.13	3.13	qfq	2,510,775	7,888,444	0.00%
2023-10-09	3.21	3.23	3.12	3.13	3.13	qfq	3,119,500	9,807,834	-1.88%
2023-09-28	3.15	3.20	3.14	3.19	3.19	qfq	3,167,400	10,082,450	1.59%
2023-09-27	3.15	3.18	3.12	3.14	3.14	qfq	3,427,302	10,778,386	-0.32%
2023-09-26	3.22	3.24	3.14	3.15	3.15	qfq	5,141,100	16,332,805	-2.78%
2023-09-25	3.29	3.29	3.23	3.24	3.24	qfq	4,630,500	15,053,509	-1.82%
2023-09-22	3.29	3.34	3.25	3.30	3.30	qfq	5,156,900	16,989,870	-0.30%
2023-09-21	3.27	3.32	3.23	3.31	3.31	qfq	4,713,180	15,465,449	0.61%
2023-09-20	3.30	3.31	3.26	3.29	3.29	qfq	3,766,700	12,370,377	-0.90%
2023-09-19	3.34	3.38	3.30	3.32	3.32	qfq	5,207,602	17,370,729	-0.60%
2023-09-18	3.38	3.38	3.30	3.34	3.34	qfq	4,618,200	15,411,106	0.00%
2023-09-15	3.29	3.39	3.27	3.34	3.34	qfq	7,429,500	24,830,694	1.83%
2023-09-14	3.30	3.31	3.25	3.28	3.28	qfq	4,068,600	13,354,781	-0.61%
2023-09-13	3.35	3.39	3.28	3.30	3.30	qfq	4,838,000	16,126,778	-0.90%
2023-09-12	3.33	3.34	3.28	3.33	3.33	qfq	3,645,300	12,071,214	1.22%
2023-09-11	3.26	3.39	3.22	3.29	3.29	qfq	5,107,880	16,785,094	1.23%
2023-09-08	3.29	3.29	3.24	3.25	3.25	qfq	2,719,901	8,856,270	-0.61%
2023-09-07	3.33	3.33	3.26	3.27	3.27	qfq	2,813,700	9,266,814	-1.80%
2023-09-06	3.29	3.34	3.28	3.33	3.33	qfq	4,143,900	13,735,157	1.52%
2023-09-05	3.36	3.36	3.27	3.28	3.28	qfq	3,140,000	10,329,970	-1.20%
2023-09-04	3.24	3.33	3.23	3.32	3.32	qfq	4,271,600	14,076,241	2.15%
2023-09-01	3.29	3.29	3.22	3.25	3.25	qfq	3,419,000	11,103,432	-0.31%
2023-08-31	3.31	3.34	3.24	3.26	3.26	qfq	3,899,201	12,778,311	-0.61%
2023-08-30	3.30	3.35	3.26	3.28	3.28	qfq	2,801,801	9,243,837	-0.91%
2023-08-29	3.27	3.32	3.24	3.31	3.31	qfq	4,472,900	14,704,939	1.85%
2023-08-28	3.38	3.38	3.22	3.25	3.25	qfq	6,434,300	21,110,244	2.52%
2023-08-25	3.22	3.28	3.15	3.17	3.17	qfq	3,412,400	10,967,902	0.00%
2023-08-24	3.20	3.24	3.15	3.17	3.17	qfq	3,083,700	9,830,689	0.00%
2023-08-23	3.20	3.26	3.15	3.17	3.17	qfq	3,192,110	10,199,140	-1.86%
2023-08-22	3.31	3.32	3.17	3.23	3.23	qfq	4,855,792	15,611,880	-1.52%
2023-08-21	3.26	3.33	3.26	3.28	3.28	qfq	3,309,430	10,904,344	0.61%
2023-08-18	3.30	3.34	3.25	3.26	3.26	qfq	4,132,800	13,640,176	-0.91%
2023-08-17	3.27	3.30	3.23	3.29	3.29	qfq	4,216,200	13,764,085	0.30%
2023-08-16	3.34	3.34	3.26	3.28	3.28	qfq	3,868,600	12,735,552	-0.91%
2023-08-15	3.35	3.35	3.28	3.31	3.31	qfq	3,483,950	11,550,067	-0.90%
2023-08-14	3.32	3.36	3.26	3.34	3.34	qfq	5,666,810	18,705,022	0.60%
2023-08-11	3.38	3.41	3.31	3.32	3.32	qfq	6,102,738	20,490,498	-2.64%
2023-08-10	3.32	3.49	3.30	3.41	3.41	qfq	10,685,000	36,524,234	3.65%
2023-08-09	3.32	3.34	3.28	3.29	3.29	qfq	3,062,900	10,111,589	-0.90%
2023-08-08	3.33	3.34	3.28	3.32	3.32	qfq	4,539,300	15,017,555	0.00%
2023-08-07	3.35	3.35	3.30	3.32	3.32	qfq	4,714,158	15,641,293	-0.90%
2023-08-04	3.36	3.44	3.34	3.35	3.35	qfq	3,392,300	11,442,929	-0.89%
2023-08-03	3.42	3.42	3.37	3.38	3.38	qfq	3,752,900	12,721,045	-0.88%
2023-08-02	3.42	3.44	3.37	3.41	3.41	qfq	3,929,902	13,372,119	0.00%
2023-08-01	3.40	3.44	3.38	3.41	3.41	qfq	3,886,811	13,251,429	0.59%
2023-07-31	3.44	3.46	3.38	3.39	3.39	qfq	5,113,899	17,425,953	-0.59%
2023-07-28	3.41	3.45	3.39	3.41	3.41	qfq	4,568,710	15,567,749	-0.58%
2023-07-27	3.48	3.49	3.42	3.43	3.43	qfq	3,469,399	11,983,954	-1.15%
2023-07-26	3.42	3.49	3.38	3.47	3.47	qfq	6,148,201	21,228,420	2.06%
2023-07-25	3.43	3.44	3.37	3.40	3.40	qfq	4,169,200	14,164,682	-0.58%
2023-07-24	3.40	3.44	3.37	3.42	3.42	qfq	3,060,100	10,417,361	0.29%
2023-07-21	3.34	3.43	3.34	3.41	3.41	qfq	4,214,200	14,315,349	1.49%
2023-07-20	3.38	3.40	3.35	3.36	3.36	qfq	3,333,700	11,263,131	-0.59%
2023-07-19	3.34	3.42	3.33	3.38	3.38	qfq	6,461,500	21,854,920	0.90%
2023-07-18	3.30	3.36	3.27	3.35	3.35	qfq	3,383,839	11,243,916	1.52%
2023-07-17	3.20	3.32	3.19	3.30	3.30	qfq	6,297,300	20,685,576	1.54%