SECURITY DETAIL · RAW DATA

厦工股份600815.SH

ASSECNYSTOCK

最近收盘价2.462026-07-17

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）44,668,750

成交额（元）111,313,929

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	2.54	2.57	2.45	2.46	2.46	qfq	44,668,750	111,313,929	-3.91%
2026-07-16	2.55	2.63	2.49	2.56	2.56	qfq	33,674,800	86,298,395	-0.39%
2026-07-15	2.47	2.61	2.46	2.57	2.57	qfq	59,855,800	153,413,406	2.80%
2026-07-14	2.37	2.51	2.37	2.50	2.50	qfq	38,344,415	94,205,525	2.88%
2026-07-13	2.63	2.64	2.41	2.43	2.43	qfq	56,123,851	139,235,042	-7.60%
2026-07-10	2.57	2.69	2.50	2.63	2.63	qfq	47,312,900	124,020,235	3.14%
2026-07-09	2.55	2.59	2.46	2.55	2.55	qfq	39,774,900	100,450,012	0.39%
2026-07-08	2.62	2.62	2.51	2.54	2.54	qfq	47,630,600	122,054,740	-2.68%
2026-07-07	2.72	2.89	2.61	2.61	2.61	qfq	75,070,500	203,332,736	-3.33%
2026-07-06	2.83	2.87	2.68	2.70	2.70	qfq	60,081,901	165,603,480	-4.26%
2026-07-03	2.87	2.89	2.75	2.82	2.82	qfq	111,672,592	314,418,489	-2.42%
2026-07-02	2.62	2.89	2.62	2.89	2.89	qfq	40,810,000	114,836,820	9.89%
2026-07-01	2.56	2.68	2.55	2.63	2.63	qfq	45,689,640	119,957,926	2.33%
2026-06-30	2.54	2.58	2.48	2.57	2.57	qfq	36,751,960	93,571,709	0.78%
2026-06-29	2.57	2.57	2.45	2.55	2.55	qfq	49,690,100	124,996,819	-0.78%
2026-06-26	2.60	2.68	2.56	2.57	2.57	qfq	50,307,001	131,643,322	-1.91%
2026-06-25	2.66	2.77	2.60	2.62	2.62	qfq	51,781,165	137,422,509	-0.76%
2026-06-24	2.81	2.82	2.62	2.64	2.64	qfq	56,588,800	151,238,081	-6.05%
2026-06-23	2.77	2.89	2.76	2.81	2.81	qfq	50,474,770	143,527,369	1.08%
2026-06-22	2.83	2.84	2.72	2.78	2.78	qfq	55,837,462	154,313,671	-1.07%
2026-06-18	2.88	2.88	2.77	2.81	2.81	qfq	47,388,800	133,172,050	-2.77%
2026-06-17	3.05	3.05	2.87	2.89	2.89	qfq	54,666,220	159,989,803	-4.62%
2026-06-16	3.07	3.08	2.99	3.03	3.03	qfq	52,171,800	158,187,249	-0.98%
2026-06-15	3.09	3.24	3.02	3.06	3.06	qfq	58,981,136	182,936,062	0.99%
2026-06-12	3.01	3.12	2.94	3.03	3.03	qfq	58,727,300	178,833,361	2.36%
2026-06-11	3.01	3.05	2.92	2.96	2.96	qfq	38,207,100	113,292,677	-2.63%
2026-06-10	3.16	3.16	2.98	3.04	3.04	qfq	44,759,727	136,189,550	-3.49%
2026-06-09	3.18	3.20	3.11	3.15	3.15	qfq	41,143,949	129,408,390	-0.32%
2026-06-08	3.23	3.31	3.12	3.16	3.16	qfq	41,579,100	133,656,784	-3.66%
2026-06-05	3.32	3.35	3.23	3.28	3.28	qfq	35,033,836	114,971,679	-0.91%
2026-06-04	3.31	3.40	3.28	3.31	3.31	qfq	31,513,400	104,638,978	-1.49%
2026-06-03	3.35	3.38	3.29	3.36	3.36	qfq	35,133,800	117,530,569	0.90%
2026-06-02	3.41	3.43	3.24	3.33	3.33	qfq	38,364,800	126,940,388	-2.06%
2026-06-01	3.28	3.44	3.28	3.40	3.40	qfq	42,547,300	144,089,994	2.10%
2026-05-29	3.45	3.47	3.30	3.33	3.33	qfq	45,627,355	154,312,152	-3.48%
2026-05-28	3.38	3.48	3.38	3.45	3.45	qfq	43,998,942	151,309,736	1.47%
2026-05-27	3.50	3.54	3.37	3.40	3.40	qfq	50,610,700	173,779,714	-2.86%
2026-05-26	3.74	3.77	3.44	3.50	3.50	qfq	80,751,755	286,106,925	-6.42%
2026-05-25	3.96	4.07	3.69	3.74	3.74	qfq	77,901,000	298,473,989	-3.86%
2026-05-22	3.86	3.93	3.82	3.89	3.89	qfq	41,244,560	160,373,571	1.04%
2026-05-21	4.13	4.14	3.83	3.85	3.85	qfq	63,050,452	252,950,118	-4.94%
2026-05-20	4.16	4.18	4.02	4.05	4.05	qfq	46,946,548	191,303,098	-3.57%
2026-05-19	4.12	4.21	4.08	4.20	4.20	qfq	56,346,779	234,270,882	0.24%
2026-05-18	4.25	4.26	4.14	4.19	4.19	qfq	58,157,100	243,659,563	-2.56%
2026-05-15	4.36	4.38	4.17	4.30	4.30	qfq	76,692,432	328,594,108	-1.15%
2026-05-14	4.48	4.51	4.33	4.35	4.35	qfq	73,555,300	322,913,271	-2.90%
2026-05-13	4.55	4.73	4.40	4.48	4.48	qfq	100,889,100	457,395,732	-2.18%
2026-05-12	4.77	4.82	4.53	4.58	4.58	qfq	110,872,070	512,425,052	-4.98%
2026-05-11	4.83	5.11	4.78	4.82	4.82	qfq	129,244,210	636,817,582	-2.23%
2026-05-08	4.70	4.93	4.70	4.93	4.93	qfq	147,281,126	711,928,109	0.00%
2026-05-07	4.49	4.93	4.45	4.93	4.93	qfq	108,215,189	518,165,741	10.04%
2026-05-06	4.41	4.53	4.36	4.48	4.48	qfq	79,230,701	352,916,950	1.59%
2026-04-30	4.48	4.49	4.30	4.41	4.41	qfq	81,064,409	357,833,044	-0.45%
2026-04-29	4.36	4.49	4.25	4.43	4.43	qfq	121,204,387	532,918,264	1.37%
2026-04-28	4.33	4.43	4.20	4.37	4.37	qfq	206,502,137	891,758,385	2.34%
2026-04-27	3.89	4.27	3.86	4.27	4.27	qfq	183,483,040	756,536,893	10.05%
2026-04-24	3.93	3.95	3.70	3.88	3.88	qfq	232,852,831	894,953,987	-4.67%
2026-04-23	4.59	4.72	4.07	4.07	4.07	qfq	333,113,370	1,409,516,942	-9.96%
2026-04-22	4.20	4.52	4.17	4.52	4.52	qfq	265,546,643	1,193,137,302	9.98%
2026-04-21	4.00	4.16	3.97	4.11	4.11	qfq	100,843,200	411,618,544	1.73%
2026-04-20	4.04	4.08	3.98	4.04	4.04	qfq	67,971,374	273,358,383	-0.49%
2026-04-17	4.10	4.13	4.00	4.06	4.06	qfq	67,851,552	274,974,284	-1.22%
2026-04-16	4.12	4.15	4.03	4.11	4.11	qfq	74,716,523	304,886,582	0.24%
2026-04-15	4.15	4.21	4.02	4.10	4.10	qfq	107,346,597	440,216,710	-1.68%
2026-04-14	4.08	4.32	4.02	4.17	4.17	qfq	185,209,041	767,107,415	2.21%
2026-04-13	3.78	4.08	3.60	4.08	4.08	qfq	130,680,558	506,804,468	9.97%
2026-04-10	3.78	3.82	3.68	3.71	3.71	qfq	82,935,681	309,764,481	-0.54%
2026-04-09	3.86	3.90	3.70	3.73	3.73	qfq	93,376,701	351,853,399	-3.37%
2026-04-08	3.56	3.86	3.55	3.86	3.86	qfq	54,929,421	206,308,364	9.97%
2026-04-07	3.47	3.59	3.42	3.51	3.51	qfq	57,733,052	203,320,760	0.29%
2026-04-03	3.68	3.69	3.42	3.50	3.50	qfq	91,704,153	322,710,344	-5.15%
2026-04-02	3.73	3.83	3.63	3.69	3.69	qfq	105,553,481	391,560,325	-2.64%
2026-04-01	4.07	4.19	3.72	3.79	3.79	qfq	165,199,634	636,102,153	-5.25%
2026-03-31	4.13	4.31	3.99	4.00	4.00	qfq	172,810,361	714,887,114	-6.10%
2026-03-30	4.10	4.29	3.83	4.26	4.26	qfq	202,418,354	821,850,176	0.24%
2026-03-27	4.03	4.32	3.80	4.25	4.25	qfq	229,906,504	942,875,237	1.19%
2026-03-26	4.58	4.72	4.14	4.20	4.20	qfq	316,626,106	1,402,541,242	-2.10%
2026-03-25	3.90	4.29	3.81	4.29	4.29	qfq	184,509,465	770,974,431	10.00%
2026-03-24	3.85	3.95	3.65	3.90	3.90	qfq	162,384,400	619,742,946	1.56%
2026-03-23	3.52	3.97	3.46	3.84	3.84	qfq	191,670,589	717,117,665	6.37%
2026-03-20	3.46	3.72	3.46	3.61	3.61	qfq	190,277,397	678,829,333	4.03%
2026-03-19	3.23	3.51	3.19	3.47	3.47	qfq	150,805,379	511,522,687	6.12%
2026-03-18	3.30	3.34	3.22	3.27	3.27	qfq	71,078,010	231,910,812	-2.10%
2026-03-17	3.18	3.43	3.17	3.34	3.34	qfq	128,796,431	429,120,200	5.36%
2026-03-16	3.15	3.22	3.13	3.17	3.17	qfq	34,138,121	108,171,694	0.96%
2026-03-13	3.13	3.20	3.12	3.14	3.14	qfq	35,532,700	112,627,922	0.00%
2026-03-12	3.22	3.23	3.13	3.14	3.14	qfq	30,958,700	98,229,508	-2.18%
2026-03-11	3.22	3.22	3.16	3.21	3.21	qfq	28,154,464	89,782,149	0.31%
2026-03-10	3.16	3.21	3.16	3.20	3.20	qfq	28,836,345	91,885,317	1.91%
2026-03-09	3.24	3.24	3.10	3.14	3.14	qfq	41,847,400	131,548,952	-3.38%
2026-03-06	3.19	3.25	3.14	3.25	3.25	qfq	35,272,000	113,278,653	1.56%
2026-03-05	3.15	3.22	3.14	3.20	3.20	qfq	35,242,300	112,112,890	1.91%
2026-03-04	3.11	3.18	3.06	3.14	3.14	qfq	31,397,826	98,184,847	-0.63%
2026-03-03	3.31	3.33	3.15	3.16	3.16	qfq	57,400,453	185,437,195	-3.95%
2026-03-02	3.22	3.36	3.21	3.29	3.29	qfq	67,639,500	222,909,625	0.61%
2026-02-27	3.23	3.27	3.21	3.27	3.27	qfq	24,871,123	80,677,582	1.24%
2026-02-26	3.29	3.29	3.21	3.23	3.23	qfq	24,321,102	78,836,399	-1.52%
2026-02-25	3.24	3.30	3.22	3.28	3.28	qfq	31,822,902	104,205,617	1.23%
2026-02-24	3.16	3.25	3.16	3.24	3.24	qfq	27,218,620	87,776,019	3.18%
2026-02-13	3.18	3.21	3.13	3.14	3.14	qfq	19,632,300	62,180,910	-1.26%
2026-02-12	3.22	3.23	3.17	3.18	3.18	qfq	19,358,620	61,919,962	-1.55%
2026-02-11	3.22	3.25	3.20	3.23	3.23	qfq	22,205,600	71,604,582	0.00%
2026-02-10	3.24	3.27	3.19	3.23	3.23	qfq	23,996,901	77,580,533	-0.31%
2026-02-09	3.21	3.27	3.20	3.24	3.24	qfq	30,744,001	99,734,761	1.89%
2026-02-06	3.19	3.22	3.16	3.18	3.18	qfq	27,407,689	87,373,351	-0.93%
2026-02-05	3.17	3.30	3.17	3.21	3.21	qfq	50,379,600	163,426,903	0.31%
2026-02-04	3.14	3.20	3.13	3.20	3.20	qfq	26,002,365	82,637,470	1.59%
2026-02-03	3.08	3.15	3.06	3.15	3.15	qfq	35,891,100	111,552,131	3.28%
2026-02-02	3.13	3.15	3.04	3.05	3.05	qfq	38,217,900	118,468,242	-2.24%
2026-01-30	3.15	3.19	3.08	3.12	3.12	qfq	39,573,506	123,660,194	-1.58%
2026-01-29	3.18	3.21	3.14	3.17	3.17	qfq	31,824,150	101,467,686	-0.31%
2026-01-28	3.21	3.22	3.17	3.18	3.18	qfq	24,811,500	79,115,266	-0.93%
2026-01-27	3.18	3.21	3.11	3.21	3.21	qfq	37,397,156	118,636,365	0.94%
2026-01-26	3.31	3.31	3.15	3.18	3.18	qfq	50,384,656	161,591,651	-4.22%
2026-01-23	3.25	3.32	3.24	3.32	3.32	qfq	37,047,101	121,916,306	1.84%
2026-01-22	3.20	3.27	3.19	3.26	3.26	qfq	32,621,200	105,517,342	1.88%
2026-01-21	3.19	3.20	3.15	3.20	3.20	qfq	23,923,050	76,193,366	0.00%
2026-01-20	3.25	3.27	3.17	3.20	3.20	qfq	30,811,800	98,686,782	-1.54%
2026-01-19	3.20	3.26	3.18	3.25	3.25	qfq	35,181,880	113,633,226	1.88%
2026-01-16	3.22	3.24	3.17	3.19	3.19	qfq	36,901,900	118,069,171	-0.93%
2026-01-15	3.26	3.28	3.19	3.22	3.22	qfq	47,967,380	154,682,492	-1.83%
2026-01-14	3.29	3.33	3.24	3.28	3.28	qfq	65,604,045	215,990,472	-0.61%
2026-01-13	3.43	3.44	3.29	3.30	3.30	qfq	75,152,113	252,624,070	-4.07%
2026-01-12	3.42	3.47	3.40	3.44	3.44	qfq	67,015,600	230,396,385	0.58%
2026-01-09	3.40	3.46	3.37	3.42	3.42	qfq	49,874,700	170,043,202	0.00%
2026-01-08	3.37	3.43	3.35	3.42	3.42	qfq	54,576,898	186,072,417	0.88%
2026-01-07	3.37	3.42	3.32	3.39	3.39	qfq	59,800,713	201,449,642	0.00%
2026-01-06	3.35	3.40	3.33	3.39	3.39	qfq	61,230,802	206,263,721	0.89%
2026-01-05	3.44	3.45	3.35	3.36	3.36	qfq	71,908,151	243,097,977	-2.61%
2025-12-31	3.62	3.62	3.43	3.45	3.45	qfq	74,049,451	257,246,644	-4.43%
2025-12-30	3.64	3.68	3.58	3.61	3.61	qfq	60,571,200	219,894,057	-0.82%
2025-12-29	3.71	3.72	3.59	3.64	3.64	qfq	60,684,101	220,573,894	-1.89%
2025-12-26	3.73	3.80	3.66	3.71	3.71	qfq	73,937,001	274,486,556	-1.07%
2025-12-25	3.70	3.82	3.67	3.75	3.75	qfq	87,453,501	326,118,452	0.27%
2025-12-24	3.59	3.83	3.59	3.74	3.74	qfq	105,574,001	394,533,636	3.60%
2025-12-23	3.71	3.72	3.57	3.61	3.61	qfq	79,550,912	288,044,186	-2.96%
2025-12-22	3.65	3.76	3.58	3.72	3.72	qfq	97,140,952	356,481,467	0.54%
2025-12-19	3.54	3.74	3.53	3.70	3.70	qfq	97,531,278	355,021,403	3.35%
2025-12-18	3.54	3.64	3.49	3.58	3.58	qfq	83,556,701	297,553,018	0.28%
2025-12-17	3.65	3.70	3.50	3.57	3.57	qfq	73,546,901	260,939,759	-2.46%
2025-12-16	3.98	4.00	3.62	3.66	3.66	qfq	112,383,142	419,393,076	-8.27%
2025-12-15	3.97	4.06	3.86	3.99	3.99	qfq	83,766,219	333,329,746	-0.50%
2025-12-12	4.12	4.16	4.00	4.01	4.01	qfq	107,977,742	437,643,164	-1.96%
2025-12-11	4.37	4.40	4.08	4.09	4.09	qfq	145,233,602	606,102,966	-6.41%
2025-12-10	4.39	4.58	4.24	4.37	4.37	qfq	153,695,510	673,828,193	-0.46%
2025-12-09	4.37	4.50	4.25	4.39	4.39	qfq	186,734,300	815,141,616	-1.57%
2025-12-08	4.27	4.59	4.19	4.46	4.46	qfq	248,902,282	1,079,392,804	4.69%
2025-12-05	4.06	4.34	3.99	4.26	4.26	qfq	208,088,500	867,046,157	6.50%
2025-12-04	4.11	4.27	3.99	4.00	4.00	qfq	169,243,200	695,160,074	-3.61%
2025-12-03	4.10	4.47	4.02	4.15	4.15	qfq	225,519,474	952,936,605	-0.48%
2025-12-02	3.96	4.37	3.91	4.17	4.17	qfq	240,745,537	987,766,400	4.77%
2025-12-01	3.99	4.05	3.94	3.98	3.98	qfq	232,775,997	929,075,238	3.38%
2025-11-28	3.70	3.85	3.65	3.85	3.85	qfq	88,022,101	334,379,026	10.00%
2025-11-27	3.55	3.61	3.46	3.50	3.50	qfq	96,577,000	339,460,866	-3.31%
2025-11-26	3.69	3.85	3.60	3.62	3.62	qfq	111,254,400	410,291,073	-3.21%
2025-11-25	3.64	3.78	3.54	3.74	3.74	qfq	138,200,118	511,250,876	3.31%
2025-11-24	3.55	3.74	3.45	3.62	3.62	qfq	127,047,684	454,651,033	-0.82%
2025-11-21	3.92	3.93	3.65	3.65	3.65	qfq	152,994,475	572,178,452	-9.88%
2025-11-20	3.84	4.09	3.75	4.05	4.05	qfq	165,288,973	654,923,125	2.53%
2025-11-19	4.18	4.25	3.95	3.95	3.95	qfq	204,882,110	832,720,723	-9.61%
2025-11-18	4.90	4.90	4.12	4.37	4.37	qfq	376,111,618	1,658,879,880	-4.59%
2025-11-17	4.35	4.58	4.26	4.58	4.58	qfq	163,751,399	741,567,102	10.10%
2025-11-14	4.04	4.37	3.98	4.16	4.16	qfq	358,864,214	1,501,192,434	1.96%
2025-11-13	3.70	4.08	3.65	4.08	4.08	qfq	139,765,154	557,809,082	9.97%
2025-11-12	3.84	3.98	3.67	3.71	3.71	qfq	184,491,396	695,169,406	-3.13%
2025-11-11	3.99	4.12	3.81	3.83	3.83	qfq	270,991,888	1,063,740,654	-4.73%
2025-11-10	3.51	4.02	3.43	4.02	4.02	qfq	363,969,350	1,380,823,310	10.14%
2025-11-07	3.60	3.86	3.50	3.65	3.65	qfq	330,071,022	1,202,842,664	-3.95%
2025-11-06	3.78	4.08	3.75	3.80	3.80	qfq	472,922,478	1,862,808,447	2.43%
2025-11-05	3.71	3.71	3.67	3.71	3.71	qfq	199,622,691	740,575,826	10.09%
2025-11-04	3.10	3.37	3.06	3.37	3.37	qfq	62,131,650	206,253,917	10.13%
2025-11-03	3.04	3.16	3.02	3.06	3.06	qfq	83,312,082	257,169,951	0.00%
2025-10-31	3.00	3.12	3.00	3.06	3.06	qfq	96,473,419	293,955,358	-1.29%
2025-10-30	3.23	3.25	3.06	3.10	3.10	qfq	118,437,160	370,021,725	-4.02%
2025-10-29	3.48	3.48	3.15	3.23	3.23	qfq	194,671,613	631,004,401	-6.10%
2025-10-28	3.11	3.44	3.10	3.44	3.44	qfq	95,043,460	315,974,219	9.90%
2025-10-27	3.03	3.24	2.98	3.13	3.13	qfq	140,664,981	436,360,885	2.96%
2025-10-24	3.12	3.19	3.04	3.04	3.04	qfq	104,311,290	322,538,039	-0.98%
2025-10-23	3.17	3.20	3.03	3.07	3.07	qfq	144,056,535	444,039,799	-5.25%
2025-10-22	3.16	3.41	3.15	3.24	3.24	qfq	258,762,036	842,407,704	2.86%
2025-10-21	2.84	3.15	2.84	3.15	3.15	qfq	135,268,843	413,965,454	10.14%
2025-10-20	2.82	2.90	2.79	2.86	2.86	qfq	56,648,800	161,767,820	0.70%
2025-10-17	2.75	2.92	2.74	2.84	2.84	qfq	75,658,916	215,177,573	3.65%
2025-10-16	2.77	2.79	2.73	2.74	2.74	qfq	16,340,702	45,026,032	-1.44%
2025-10-15	2.73	2.80	2.72	2.78	2.78	qfq	23,101,700	64,106,933	1.46%
2025-10-14	2.73	2.79	2.73	2.74	2.74	qfq	29,407,100	81,262,793	0.74%
2025-10-13	2.70	2.73	2.66	2.72	2.72	qfq	20,957,201	56,578,463	-1.09%
2025-10-10	2.73	2.77	2.72	2.75	2.75	qfq	16,337,201	44,993,642	0.36%
2025-10-09	2.72	2.74	2.70	2.74	2.74	qfq	14,227,600	38,764,276	0.74%
2025-09-30	2.73	2.76	2.71	2.72	2.72	qfq	15,249,300	41,711,829	-0.37%
2025-09-29	2.70	2.74	2.67	2.73	2.73	qfq	19,722,300	53,423,603	1.11%
2025-09-26	2.68	2.74	2.68	2.70	2.70	qfq	17,746,400	48,140,567	0.37%
2025-09-25	2.74	2.75	2.68	2.69	2.69	qfq	21,993,460	59,469,109	-1.82%
2025-09-24	2.72	2.75	2.70	2.74	2.74	qfq	16,835,409	45,942,396	0.37%
2025-09-23	2.76	2.79	2.67	2.73	2.73	qfq	34,882,500	94,623,486	-2.15%
2025-09-22	2.84	2.84	2.78	2.79	2.79	qfq	24,488,968	68,643,512	-1.76%
2025-09-19	2.92	2.93	2.81	2.84	2.84	qfq	35,933,200	102,510,178	-2.41%
2025-09-18	2.89	2.98	2.87	2.91	2.91	qfq	63,529,608	185,693,241	0.69%
2025-09-17	2.89	2.91	2.86	2.89	2.89	qfq	36,951,700	106,591,960	-0.34%
2025-09-16	2.83	2.90	2.82	2.90	2.90	qfq	44,471,000	127,396,235	2.11%
2025-09-15	2.80	2.84	2.78	2.84	2.84	qfq	36,028,958	101,521,862	1.43%
2025-09-12	2.75	2.83	2.74	2.80	2.80	qfq	39,061,340	109,176,678	1.82%
2025-09-11	2.74	2.76	2.71	2.75	2.75	qfq	17,912,682	48,946,406	0.00%
2025-09-10	2.71	2.77	2.71	2.75	2.75	qfq	19,560,982	53,715,544	1.10%
2025-09-09	2.74	2.74	2.71	2.72	2.72	qfq	14,178,200	38,624,466	-0.37%
2025-09-08	2.72	2.75	2.70	2.73	2.73	qfq	12,576,441	34,273,349	0.37%
2025-09-05	2.71	2.73	2.68	2.72	2.72	qfq	15,464,600	41,816,966	0.37%
2025-09-04	2.71	2.73	2.67	2.71	2.71	qfq	22,527,640	60,926,635	0.00%
2025-09-03	2.77	2.82	2.70	2.71	2.71	qfq	23,942,730	65,973,004	-2.52%
2025-09-02	2.74	2.78	2.74	2.78	2.78	qfq	26,605,889	73,524,060	1.09%
2025-09-01	2.74	2.76	2.71	2.75	2.75	qfq	18,838,798	51,666,462	0.36%
2025-08-29	2.75	2.77	2.73	2.74	2.74	qfq	18,046,595	49,597,723	-1.08%
2025-08-28	2.77	2.79	2.68	2.77	2.77	qfq	34,460,488	94,637,739	0.00%
2025-08-27	2.86	2.86	2.76	2.77	2.77	qfq	45,877,600	129,102,736	-3.15%
2025-08-26	2.84	2.88	2.81	2.86	2.86	qfq	37,280,086	106,178,514	0.70%
2025-08-25	2.82	2.85	2.81	2.84	2.84	qfq	35,407,918	100,377,691	0.71%
2025-08-22	2.84	2.84	2.79	2.82	2.82	qfq	35,134,100	98,684,077	-0.70%
2025-08-21	2.84	2.86	2.82	2.84	2.84	qfq	33,554,400	95,291,195	-0.35%
2025-08-20	2.82	2.85	2.81	2.85	2.85	qfq	30,240,391	85,554,330	0.71%
2025-08-19	2.82	2.85	2.81	2.83	2.83	qfq	28,479,934	80,666,575	0.00%
2025-08-18	2.82	2.85	2.81	2.83	2.83	qfq	31,877,729	90,168,618	0.35%
2025-08-15	2.79	2.83	2.79	2.82	2.82	qfq	26,845,830	75,513,824	0.71%
2025-08-14	2.88	2.89	2.80	2.80	2.80	qfq	35,873,564	101,638,500	-2.78%
2025-08-13	2.91	2.93	2.86	2.88	2.88	qfq	34,986,414	100,920,333	-1.37%
2025-08-12	2.89	2.95	2.85	2.92	2.92	qfq	46,201,309	134,035,176	1.04%
2025-08-11	2.88	2.90	2.87	2.89	2.89	qfq	28,727,010	82,930,993	0.00%
2025-08-08	2.80	2.90	2.80	2.89	2.89	qfq	52,408,610	149,952,993	2.85%
2025-08-07	2.84	2.84	2.79	2.81	2.81	qfq	26,562,210	74,578,166	-0.71%
2025-08-06	2.85	2.85	2.82	2.83	2.83	qfq	25,234,920	71,446,214	-0.35%
2025-08-05	2.84	2.86	2.83	2.84	2.84	qfq	24,392,186	69,355,097	0.00%
2025-08-04	2.80	2.85	2.79	2.84	2.84	qfq	23,693,886	67,006,108	0.71%
2025-08-01	2.81	2.84	2.81	2.82	2.82	qfq	23,523,400	66,345,489	0.00%
2025-07-31	2.86	2.88	2.81	2.82	2.82	qfq	40,596,320	115,134,538	-1.74%
2025-07-30	2.90	2.93	2.86	2.87	2.87	qfq	46,959,200	135,930,473	-1.37%
2025-07-29	2.94	2.95	2.87	2.91	2.91	qfq	61,208,001	177,681,182	-1.36%
2025-07-28	2.98	3.01	2.89	2.95	2.95	qfq	78,605,200	231,144,382	0.34%
2025-07-25	3.09	3.16	2.94	2.94	2.94	qfq	131,654,141	397,359,953	-6.07%
2025-07-24	3.10	3.28	3.06	3.13	3.13	qfq	171,712,036	541,642,561	-2.49%
2025-07-23	3.60	3.61	3.17	3.21	3.21	qfq	295,306,949	1,019,695,387	-3.89%
2025-07-22	3.34	3.34	3.34	3.34	3.34	qfq	31,216,765	104,263,995	9.87%
2025-07-21	2.90	3.04	2.87	3.04	3.04	qfq	109,140,315	323,255,418	10.14%
2025-07-18	2.77	2.79	2.74	2.76	2.76	qfq	11,334,100	31,329,378	-0.36%
2025-07-17	2.78	2.80	2.76	2.77	2.77	qfq	12,426,987	34,477,883	-0.72%
2025-07-16	2.76	2.80	2.75	2.79	2.79	qfq	14,141,800	39,332,670	0.72%
2025-07-15	2.80	2.84	2.74	2.77	2.77	qfq	20,270,199	56,168,490	-0.72%
2025-07-14	2.80	2.82	2.78	2.79	2.79	qfq	10,430,624	29,172,083	-0.36%
2025-07-11	2.80	2.81	2.76	2.80	2.80	qfq	17,608,200	49,116,067	0.00%
2025-07-10	2.78	2.80	2.77	2.80	2.80	qfq	12,416,401	34,609,932	0.36%
2025-07-09	2.81	2.82	2.78	2.79	2.79	qfq	13,673,638	38,213,248	-1.06%
2025-07-08	2.75	2.83	2.75	2.82	2.82	qfq	26,576,326	74,206,187	2.55%
2025-07-07	2.71	2.75	2.69	2.75	2.75	qfq	12,895,542	35,252,350	1.48%
2025-07-04	2.75	2.75	2.70	2.71	2.71	qfq	14,091,401	38,354,365	-1.45%
2025-07-03	2.77	2.78	2.73	2.75	2.75	qfq	12,562,620	34,495,148	-0.72%
2025-07-02	2.77	2.78	2.73	2.77	2.77	qfq	15,905,500	43,833,685	0.73%
2025-07-01	2.74	2.81	2.73	2.75	2.75	qfq	19,758,900	54,606,496	0.73%
2025-06-30	2.75	2.75	2.71	2.73	2.73	qfq	12,546,100	34,252,686	-0.36%
2025-06-27	2.68	2.86	2.68	2.74	2.74	qfq	24,598,200	68,055,127	1.86%
2025-06-26	2.71	2.72	2.68	2.69	2.69	qfq	8,698,800	23,513,310	-0.37%
2025-06-25	2.68	2.71	2.66	2.70	2.70	qfq	10,434,185	28,067,226	0.75%
2025-06-24	2.62	2.69	2.62	2.68	2.68	qfq	9,449,320	25,175,258	2.29%
2025-06-23	2.57	2.63	2.56	2.62	2.62	qfq	6,950,750	18,121,140	1.55%
2025-06-20	2.59	2.62	2.57	2.58	2.58	qfq	6,957,050	18,042,536	-0.39%
2025-06-19	2.67	2.67	2.59	2.59	2.59	qfq	11,018,700	28,810,796	-3.00%
2025-06-18	2.70	2.70	2.65	2.67	2.67	qfq	9,885,580	26,382,571	-1.11%
2025-06-17	2.70	2.71	2.68	2.70	2.70	qfq	8,598,376	23,177,570	0.00%
2025-06-16	2.67	2.71	2.67	2.70	2.70	qfq	7,990,300	21,511,391	0.37%
2025-06-13	2.74	2.74	2.68	2.69	2.69	qfq	11,086,100	29,974,228	-1.82%
2025-06-12	2.77	2.77	2.72	2.74	2.74	qfq	9,388,000	25,691,561	-0.72%
2025-06-11	2.75	2.78	2.73	2.76	2.76	qfq	9,295,080	25,634,681	0.36%
2025-06-10	2.80	2.80	2.71	2.75	2.75	qfq	16,887,000	46,487,035	-1.79%
2025-06-09	2.79	2.81	2.78	2.80	2.80	qfq	9,289,401	25,994,184	0.36%
2025-06-06	2.76	2.80	2.76	2.79	2.79	qfq	11,788,800	32,863,215	1.09%
2025-06-05	2.79	2.79	2.75	2.76	2.76	qfq	11,569,800	31,964,603	-0.72%
2025-06-04	2.82	2.83	2.77	2.78	2.78	qfq	15,384,700	42,825,749	-1.07%
2025-06-03	2.80	2.82	2.76	2.81	2.81	qfq	19,211,381	53,658,995	0.00%
2025-05-30	2.84	2.88	2.79	2.81	2.81	qfq	21,145,801	59,763,467	-1.75%
2025-05-29	2.76	2.96	2.76	2.86	2.86	qfq	40,006,200	114,202,541	2.88%
2025-05-28	2.75	2.81	2.74	2.78	2.78	qfq	17,782,520	49,284,948	1.09%
2025-05-27	2.74	2.76	2.71	2.75	2.75	qfq	9,596,705	26,235,744	0.36%
2025-05-26	2.66	2.75	2.66	2.74	2.74	qfq	16,062,250	43,690,250	3.01%
2025-05-23	2.76	2.78	2.65	2.66	2.66	qfq	23,177,705	62,822,475	-4.32%
2025-05-22	2.73	2.94	2.71	2.78	2.78	qfq	33,532,747	94,326,927	1.83%
2025-05-21	2.76	2.80	2.72	2.73	2.73	qfq	14,828,500	40,825,011	-1.09%
2025-05-20	2.75	2.77	2.71	2.76	2.76	qfq	14,732,459	40,379,609	0.36%
2025-05-19	2.69	2.76	2.68	2.75	2.75	qfq	20,738,156	56,644,194	2.23%
2025-05-16	2.65	2.71	2.65	2.69	2.69	qfq	13,805,572	37,144,927	1.13%
2025-05-15	2.66	2.74	2.64	2.66	2.66	qfq	18,087,900	48,472,028	0.00%
2025-05-14	2.66	2.69	2.64	2.66	2.66	qfq	10,621,180	28,368,053	0.00%
2025-05-13	2.70	2.72	2.66	2.66	2.66	qfq	11,117,440	29,842,978	-0.75%
2025-05-12	2.67	2.70	2.66	2.68	2.68	qfq	10,657,465	28,528,655	0.37%
2025-05-09	2.70	2.71	2.65	2.67	2.67	qfq	10,214,500	27,315,710	-0.74%
2025-05-08	2.67	2.70	2.65	2.69	2.69	qfq	10,974,900	29,383,120	1.13%
2025-05-07	2.63	2.66	2.62	2.66	2.66	qfq	13,609,600	35,979,679	1.14%
2025-05-06	2.58	2.63	2.58	2.63	2.63	qfq	12,181,294	31,803,310	2.33%
2025-04-30	2.56	2.60	2.56	2.57	2.57	qfq	7,851,400	20,224,405	0.39%
2025-04-29	2.49	2.59	2.49	2.56	2.56	qfq	13,695,740	34,978,070	2.81%
2025-04-28	2.56	2.57	2.48	2.49	2.49	qfq	13,694,600	34,334,878	-3.11%
2025-04-25	2.55	2.61	2.53	2.57	2.57	qfq	13,855,899	35,693,959	1.58%
2025-04-24	2.58	2.59	2.52	2.53	2.53	qfq	9,412,200	24,049,462	-1.94%
2025-04-23	2.57	2.60	2.57	2.58	2.58	qfq	8,351,102	21,555,386	0.39%
2025-04-22	2.56	2.60	2.55	2.57	2.57	qfq	9,434,120	24,242,012	0.00%
2025-04-21	2.57	2.58	2.53	2.57	2.57	qfq	9,574,500	24,501,425	0.78%
2025-04-18	2.54	2.59	2.52	2.55	2.55	qfq	12,399,183	31,671,864	0.39%
2025-04-17	2.55	2.59	2.51	2.54	2.54	qfq	9,514,202	24,290,092	0.40%
2025-04-16	2.56	2.58	2.49	2.53	2.53	qfq	12,362,640	31,315,182	-1.17%
2025-04-15	2.59	2.61	2.54	2.56	2.56	qfq	8,415,101	21,603,774	-1.16%
2025-04-14	2.56	2.64	2.56	2.59	2.59	qfq	16,347,801	42,437,738	1.97%
2025-04-11	2.52	2.56	2.51	2.54	2.54	qfq	12,081,500	30,717,204	0.40%
2025-04-10	2.49	2.58	2.49	2.53	2.53	qfq	17,565,400	44,580,708	1.61%
2025-04-09	2.40	2.50	2.25	2.49	2.49	qfq	22,494,644	53,759,070	3.32%
2025-04-08	2.40	2.47	2.36	2.41	2.41	qfq	22,926,300	55,187,145	-2.82%
2025-04-07	2.57	2.61	2.48	2.48	2.48	qfq	21,027,000	52,931,192	-9.82%
2025-04-03	2.72	2.77	2.70	2.75	2.75	qfq	10,234,340	28,098,922	0.36%
2025-04-02	2.74	2.77	2.72	2.74	2.74	qfq	8,487,640	23,303,248	-0.36%
2025-04-01	2.74	2.77	2.73	2.75	2.75	qfq	10,490,500	28,816,476	0.73%
2025-03-31	2.77	2.78	2.68	2.73	2.73	qfq	17,069,301	46,472,044	-1.44%
2025-03-28	2.85	2.86	2.76	2.77	2.77	qfq	19,342,033	53,954,860	-2.46%
2025-03-27	2.90	2.90	2.81	2.84	2.84	qfq	19,631,600	55,839,033	-2.07%
2025-03-26	2.86	2.92	2.83	2.90	2.90	qfq	21,195,380	61,250,823	1.40%
2025-03-25	2.96	2.96	2.85	2.86	2.86	qfq	35,831,141	103,954,335	-4.35%
2025-03-24	2.93	3.15	2.89	2.99	2.99	qfq	49,820,834	148,909,414	2.40%
2025-03-21	2.90	2.97	2.89	2.92	2.92	qfq	22,700,501	66,376,443	0.34%
2025-03-20	2.88	2.95	2.88	2.91	2.91	qfq	20,573,911	60,113,855	0.00%
2025-03-19	2.90	2.92	2.87	2.91	2.91	qfq	23,101,222	66,904,006	-0.68%
2025-03-18	2.99	3.00	2.92	2.93	2.93	qfq	23,799,800	69,908,978	-1.68%
2025-03-17	2.96	3.06	2.95	2.98	2.98	qfq	39,650,270	119,151,732	0.68%
2025-03-14	2.95	2.97	2.89	2.96	2.96	qfq	25,255,270	74,143,686	0.34%
2025-03-13	2.96	3.00	2.90	2.95	2.95	qfq	31,452,796	92,628,008	0.00%
2025-03-12	3.05	3.05	2.95	2.95	2.95	qfq	44,451,420	131,992,425	-3.28%
2025-03-11	2.96	3.07	2.91	3.05	3.05	qfq	58,790,763	177,663,766	1.67%
2025-03-10	2.90	3.08	2.88	3.00	3.00	qfq	71,165,217	212,757,491	3.81%
2025-03-07	2.90	2.95	2.87	2.89	2.89	qfq	45,260,193	131,439,195	-1.37%
2025-03-06	2.99	3.00	2.90	2.93	2.93	qfq	95,986,156	283,086,520	-2.01%
2025-03-05	2.72	2.99	2.71	2.99	2.99	qfq	33,767,499	98,968,419	9.93%
2025-03-04	2.71	2.74	2.70	2.72	2.72	qfq	15,336,999	41,706,745	0.00%
2025-03-03	2.75	2.80	2.70	2.72	2.72	qfq	19,653,055	54,126,041	-1.45%
2025-02-28	2.85	2.86	2.76	2.76	2.76	qfq	21,959,200	61,544,978	-3.50%
2025-02-27	2.89	2.91	2.82	2.86	2.86	qfq	37,522,811	107,415,595	-2.39%
2025-02-26	2.77	3.04	2.77	2.93	2.93	qfq	66,298,692	192,765,480	6.16%
2025-02-25	2.71	2.83	2.69	2.76	2.76	qfq	35,000,849	97,262,125	1.47%
2025-02-24	2.66	2.72	2.65	2.72	2.72	qfq	21,587,500	58,262,928	2.26%
2025-02-21	2.69	2.71	2.63	2.66	2.66	qfq	15,700,200	41,732,001	-1.48%
2025-02-20	2.68	2.72	2.64	2.70	2.70	qfq	16,464,240	44,170,893	0.37%
2025-02-19	2.65	2.69	2.62	2.69	2.69	qfq	16,145,629	43,006,803	2.28%
2025-02-18	2.72	2.72	2.63	2.63	2.63	qfq	21,124,000	56,218,360	-2.59%
2025-02-17	2.65	2.72	2.63	2.70	2.70	qfq	25,806,000	69,218,051	2.27%
2025-02-14	2.67	2.69	2.61	2.64	2.64	qfq	19,181,501	50,751,964	0.38%
2025-02-13	2.66	2.67	2.63	2.63	2.63	qfq	12,538,100	33,192,779	-0.75%
2025-02-12	2.63	2.67	2.62	2.65	2.65	qfq	12,512,900	33,075,322	0.76%
2025-02-11	2.64	2.68	2.60	2.63	2.63	qfq	14,867,900	38,875,937	-0.38%
2025-02-10	2.58	2.65	2.58	2.64	2.64	qfq	17,428,962	45,712,370	1.93%
2025-02-07	2.53	2.62	2.53	2.59	2.59	qfq	24,181,160	62,589,209	1.97%
2025-02-06	2.52	2.54	2.47	2.54	2.54	qfq	14,719,001	37,027,342	1.20%
2025-02-05	2.54	2.55	2.50	2.51	2.51	qfq	9,681,415	24,432,685	-0.40%
2025-01-27	2.51	2.60	2.50	2.52	2.52	qfq	13,990,600	35,577,049	0.40%
2025-01-24	2.53	2.54	2.48	2.51	2.51	qfq	11,591,501	29,028,737	0.00%
2025-01-23	2.52	2.59	2.51	2.51	2.51	qfq	13,436,500	34,155,477	0.00%
2025-01-22	2.57	2.57	2.51	2.51	2.51	qfq	10,125,700	25,577,136	-1.57%
2025-01-21	2.58	2.61	2.54	2.55	2.55	qfq	13,011,312	33,364,710	-1.54%
2025-01-20	2.55	2.61	2.53	2.59	2.59	qfq	15,106,219	39,010,412	1.57%
2025-01-17	2.56	2.57	2.52	2.55	2.55	qfq	8,580,101	21,911,259	0.00%
2025-01-16	2.54	2.61	2.53	2.55	2.55	qfq	14,093,900	36,261,264	0.79%
2025-01-15	2.55	2.58	2.51	2.53	2.53	qfq	11,216,900	28,431,348	-1.17%
2025-01-14	2.44	2.56	2.44	2.56	2.56	qfq	19,253,700	48,517,200	4.92%
2025-01-13	2.46	2.48	2.39	2.44	2.44	qfq	12,704,700	30,978,510	-0.81%
2025-01-10	2.55	2.56	2.46	2.46	2.46	qfq	13,129,169	32,959,589	-3.53%
2025-01-09	2.55	2.59	2.52	2.55	2.55	qfq	12,334,069	31,646,213	0.00%
2025-01-08	2.53	2.57	2.47	2.55	2.55	qfq	16,775,700	42,377,308	0.79%
2025-01-07	2.50	2.54	2.47	2.53	2.53	qfq	12,042,225	30,131,742	1.20%
2025-01-06	2.48	2.53	2.40	2.50	2.50	qfq	16,856,700	41,852,902	0.81%
2025-01-03	2.63	2.64	2.47	2.48	2.48	qfq	25,625,000	64,791,528	-4.98%
2025-01-02	2.63	2.70	2.59	2.61	2.61	qfq	21,543,900	56,992,664	-1.51%
2024-12-31	2.70	2.72	2.63	2.65	2.65	qfq	21,106,372	56,238,371	-1.49%
2024-12-30	2.72	2.73	2.64	2.69	2.69	qfq	21,725,336	58,040,753	-1.82%
2024-12-27	2.69	2.78	2.68	2.74	2.74	qfq	17,702,940	48,637,283	1.48%
2024-12-26	2.66	2.75	2.66	2.70	2.70	qfq	19,818,180	53,773,304	1.89%
2024-12-25	2.71	2.73	2.61	2.65	2.65	qfq	22,160,910	58,761,458	-2.93%
2024-12-24	2.76	2.79	2.66	2.73	2.73	qfq	30,905,412	83,825,430	-1.09%
2024-12-23	2.98	2.98	2.74	2.76	2.76	qfq	46,043,594	129,883,765	-7.07%
2024-12-20	3.02	3.02	2.96	2.97	2.97	qfq	27,601,875	82,059,937	-1.66%
2024-12-19	2.99	3.04	2.95	3.02	3.02	qfq	30,803,475	92,151,528	-0.98%
2024-12-18	3.02	3.08	2.99	3.05	3.05	qfq	31,757,877	96,642,670	0.99%
2024-12-17	3.19	3.20	3.01	3.02	3.02	qfq	48,301,900	148,501,609	-4.73%
2024-12-16	3.15	3.23	3.15	3.17	3.17	qfq	50,679,387	161,035,398	0.63%
2024-12-13	3.27	3.29	3.13	3.15	3.15	qfq	89,552,740	285,632,209	-4.55%
2024-12-12	3.21	3.53	3.14	3.30	3.30	qfq	158,693,922	525,223,915	2.80%
2024-12-11	2.93	3.21	2.93	3.21	3.21	qfq	45,343,929	142,709,451	9.93%
2024-12-10	3.03	3.06	2.92	2.92	2.92	qfq	48,146,480	143,486,696	-1.02%
2024-12-09	3.09	3.13	2.93	2.95	2.95	qfq	63,294,600	189,823,121	-3.59%
2024-12-06	3.00	3.10	2.89	3.06	3.06	qfq	95,470,941	286,037,556	1.32%
2024-12-05	2.96	3.09	2.91	3.02	3.02	qfq	108,465,998	324,964,619	-1.63%
2024-12-04	3.35	3.37	2.99	3.07	3.07	qfq	215,473,101	692,100,770	0.33%
2024-12-03	2.82	3.06	2.81	3.06	3.06	qfq	40,326,952	120,825,488	10.07%
2024-12-02	2.70	2.78	2.69	2.78	2.78	qfq	31,928,200	87,974,553	3.73%
2024-11-29	2.69	2.71	2.64	2.68	2.68	qfq	23,486,873	62,858,663	-1.11%
2024-11-28	2.64	2.75	2.62	2.71	2.71	qfq	35,023,618	94,780,745	2.26%
2024-11-27	2.59	2.70	2.52	2.65	2.65	qfq	35,786,073	94,200,451	2.71%
2024-11-26	2.60	2.63	2.56	2.58	2.58	qfq	18,213,700	47,304,100	-0.39%
2024-11-25	2.53	2.59	2.50	2.59	2.59	qfq	22,000,300	56,157,996	1.57%
2024-11-22	2.63	2.70	2.53	2.55	2.55	qfq	34,045,700	89,246,790	-3.04%
2024-11-21	2.59	2.66	2.56	2.63	2.63	qfq	28,513,000	74,469,345	1.15%
2024-11-20	2.53	2.61	2.50	2.60	2.60	qfq	33,217,569	85,445,341	2.36%
2024-11-19	2.52	2.55	2.46	2.54	2.54	qfq	26,401,100	65,938,559	0.40%
2024-11-18	2.49	2.56	2.46	2.53	2.53	qfq	28,150,200	70,673,112	1.20%
2024-11-15	2.54	2.56	2.49	2.50	2.50	qfq	25,279,700	63,719,418	-1.57%
2024-11-14	2.65	2.66	2.53	2.54	2.54	qfq	29,884,180	77,068,520	-4.15%
2024-11-13	2.64	2.69	2.59	2.65	2.65	qfq	27,890,427	73,376,912	0.00%
2024-11-12	2.72	2.75	2.60	2.65	2.65	qfq	44,111,910	118,030,179	-3.28%
2024-11-11	2.79	2.85	2.69	2.74	2.74	qfq	50,555,101	138,698,854	-1.44%
2024-11-08	2.69	2.86	2.64	2.78	2.78	qfq	68,778,966	188,679,905	3.35%
2024-11-07	2.56	2.72	2.54	2.69	2.69	qfq	55,734,219	147,685,487	4.67%
2024-11-06	2.54	2.63	2.52	2.57	2.57	qfq	50,517,457	129,648,868	0.78%
2024-11-05	2.49	2.56	2.47	2.55	2.55	qfq	48,570,901	122,047,065	2.82%
2024-11-04	2.45	2.50	2.39	2.48	2.48	qfq	39,523,937	96,469,576	1.22%
2024-11-01	2.59	2.64	2.44	2.45	2.45	qfq	64,677,002	162,498,898	-5.41%
2024-10-31	2.46	2.62	2.41	2.59	2.59	qfq	76,155,687	193,589,915	4.86%
2024-10-30	2.37	2.53	2.35	2.47	2.47	qfq	66,550,316	164,106,838	2.49%
2024-10-29	2.37	2.61	2.28	2.41	2.41	qfq	76,664,435	185,593,339	1.26%
2024-10-28	2.24	2.39	2.23	2.38	2.38	qfq	44,340,658	103,047,661	5.78%
2024-10-25	2.24	2.27	2.22	2.25	2.25	qfq	27,000,399	60,686,619	0.90%
2024-10-24	2.22	2.24	2.19	2.23	2.23	qfq	18,267,761	40,403,083	0.00%
2024-10-23	2.17	2.26	2.17	2.23	2.23	qfq	38,427,727	85,462,957	2.76%
2024-10-22	2.12	2.20	2.11	2.17	2.17	qfq	27,603,106	59,686,610	2.36%
2024-10-21	2.14	2.14	2.10	2.12	2.12	qfq	21,725,300	46,077,054	0.47%
2024-10-18	2.07	2.14	2.04	2.11	2.11	qfq	29,180,950	60,940,503	1.44%
2024-10-17	2.14	2.16	2.08	2.08	2.08	qfq	32,781,100	69,180,524	-2.80%
2024-10-16	2.15	2.17	2.11	2.14	2.14	qfq	41,134,601	88,216,144	-1.38%
2024-10-15	2.11	2.27	2.10	2.17	2.17	qfq	59,721,321	129,717,884	2.36%
2024-10-14	2.11	2.13	2.07	2.12	2.12	qfq	27,243,200	57,395,312	1.92%
2024-10-11	2.14	2.15	2.06	2.08	2.08	qfq	27,036,911	56,951,303	-3.26%
2024-10-10	2.14	2.18	2.10	2.15	2.15	qfq	39,635,555	84,958,333	1.42%
2024-10-09	2.31	2.31	2.12	2.12	2.12	qfq	49,812,323	108,921,913	-9.79%
2024-10-08	2.55	2.55	2.25	2.35	2.35	qfq	85,755,726	202,993,012	0.86%
2024-09-30	2.24	2.34	2.15	2.33	2.33	qfq	51,676,490	116,671,784	8.88%
2024-09-27	2.09	2.14	2.07	2.14	2.14	qfq	17,218,188	36,225,520	3.38%
2024-09-26	2.02	2.08	2.01	2.07	2.07	qfq	33,226,847	68,094,916	1.97%
2024-09-25	2.04	2.09	2.01	2.03	2.03	qfq	38,839,900	79,634,774	0.00%
2024-09-24	1.99	2.04	1.99	2.03	2.03	qfq	13,434,540	27,143,770	2.01%
2024-09-23	1.99	2.00	1.96	1.99	1.99	qfq	4,836,400	9,577,073	0.51%
2024-09-20	2.01	2.01	1.97	1.98	1.98	qfq	7,214,700	14,380,167	-1.49%
2024-09-19	1.99	2.01	1.94	2.01	2.01	qfq	12,588,800	24,992,840	1.01%
2024-09-18	1.93	2.00	1.92	1.99	1.99	qfq	10,088,700	19,811,503	3.11%
2024-09-13	1.91	1.95	1.91	1.93	1.93	qfq	5,219,700	10,118,839	0.52%
2024-09-12	1.91	1.97	1.91	1.92	1.92	qfq	4,865,000	9,418,597	1.05%
2024-09-11	1.92	1.92	1.89	1.90	1.90	qfq	2,879,400	5,486,840	-1.04%
2024-09-10	1.90	1.92	1.88	1.92	1.92	qfq	3,780,500	7,202,179	1.59%
2024-09-09	1.89	1.91	1.87	1.89	1.89	qfq	3,526,700	6,656,069	-0.53%
2024-09-06	1.92	1.94	1.90	1.90	1.90	qfq	3,573,200	6,843,171	-1.04%
2024-09-05	1.91	1.93	1.91	1.92	1.92	qfq	2,312,400	4,440,021	0.52%
2024-09-04	1.93	1.94	1.90	1.91	1.91	qfq	3,517,700	6,756,510	-1.04%
2024-09-03	1.93	1.95	1.92	1.93	1.93	qfq	3,295,400	6,374,793	0.00%
2024-09-02	1.94	1.97	1.93	1.93	1.93	qfq	3,879,800	7,558,569	-1.03%
2024-08-30	1.90	1.98	1.89	1.95	1.95	qfq	6,611,800	12,848,366	2.09%
2024-08-29	1.91	1.93	1.89	1.91	1.91	qfq	2,886,500	5,513,645	0.53%
2024-08-28	1.90	1.91	1.87	1.90	1.90	qfq	2,949,700	5,584,049	0.53%
2024-08-27	1.93	1.93	1.88	1.89	1.89	qfq	2,297,000	4,349,136	-1.56%
2024-08-26	1.87	1.92	1.87	1.92	1.92	qfq	3,749,733	7,137,223	2.13%
2024-08-23	1.90	1.91	1.87	1.88	1.88	qfq	3,515,377	6,614,556	-1.05%
2024-08-22	1.92	1.94	1.90	1.90	1.90	qfq	3,911,500	7,491,613	-1.04%
2024-08-21	1.93	1.94	1.92	1.92	1.92	qfq	2,769,800	5,344,717	-1.03%
2024-08-20	1.98	1.99	1.93	1.94	1.94	qfq	3,992,801	7,775,547	-2.02%
2024-08-19	1.96	1.99	1.96	1.98	1.98	qfq	2,948,000	5,822,145	0.51%
2024-08-16	1.98	2.00	1.97	1.97	1.97	qfq	6,574,124	13,062,419	0.00%
2024-08-15	1.97	1.98	1.94	1.97	1.97	qfq	2,772,900	5,450,462	0.00%
2024-08-14	1.98	1.98	1.96	1.97	1.97	qfq	2,624,535	5,169,427	-0.51%
2024-08-13	1.95	1.98	1.92	1.98	1.98	qfq	4,478,335	8,730,278	2.06%
2024-08-12	1.96	1.98	1.93	1.94	1.94	qfq	3,562,100	6,945,141	-1.52%
2024-08-09	2.00	2.01	1.96	1.97	1.97	qfq	6,929,900	13,737,272	-1.50%
2024-08-08	1.97	2.00	1.94	2.00	2.00	qfq	7,184,000	14,207,134	1.52%
2024-08-07	1.97	1.98	1.96	1.97	1.97	qfq	3,234,800	6,373,361	0.00%
2024-08-06	1.94	1.97	1.93	1.97	1.97	qfq	3,692,550	7,213,037	2.07%
2024-08-05	1.96	1.99	1.93	1.93	1.93	qfq	5,335,100	10,469,120	-1.53%
2024-08-02	1.97	2.00	1.95	1.96	1.96	qfq	5,708,500	11,262,137	0.00%
2024-08-01	1.97	1.99	1.95	1.96	1.96	qfq	6,460,400	12,720,811	-0.51%
2024-07-31	1.92	1.98	1.91	1.97	1.97	qfq	9,249,234	18,054,734	3.14%
2024-07-30	1.88	1.92	1.87	1.91	1.91	qfq	7,678,445	14,635,879	1.60%
2024-07-29	1.90	1.91	1.88	1.88	1.88	qfq	4,540,235	8,601,740	-0.53%
2024-07-26	1.84	1.89	1.83	1.89	1.89	qfq	4,990,200	9,325,455	2.72%
2024-07-25	1.84	1.86	1.82	1.84	1.84	qfq	4,481,800	8,234,039	0.00%
2024-07-24	1.86	1.87	1.83	1.84	1.84	qfq	4,177,100	7,725,360	-1.08%
2024-07-23	1.86	1.91	1.86	1.86	1.86	qfq	5,108,300	9,651,220	-1.06%
2024-07-22	1.86	1.88	1.85	1.88	1.88	qfq	3,760,000	7,030,211	1.08%
2024-07-19	1.86	1.88	1.84	1.86	1.86	qfq	3,358,900	6,247,595	0.00%
2024-07-18	1.84	1.86	1.81	1.86	1.86	qfq	4,406,900	8,089,445	1.09%
2024-07-17	1.86	1.87	1.84	1.84	1.84	qfq	2,813,700	5,210,351	-1.08%
2024-07-16	1.87	1.88	1.84	1.86	1.86	qfq	3,467,488	6,438,238	-0.53%
2024-07-15	1.90	1.91	1.86	1.87	1.87	qfq	5,197,100	9,752,573	-1.58%
2024-07-12	1.93	1.93	1.89	1.90	1.90	qfq	4,702,100	8,959,127	-1.04%
2024-07-11	1.86	1.93	1.86	1.92	1.92	qfq	8,301,900	15,828,112	4.35%
2024-07-10	1.85	1.87	1.83	1.84	1.84	qfq	5,238,500	9,694,972	-1.08%
2024-07-09	1.88	1.91	1.77	1.86	1.86	qfq	12,988,150	23,830,659	-1.06%
2024-07-08	1.95	1.95	1.88	1.88	1.88	qfq	8,188,100	15,606,551	-3.59%
2024-07-05	1.94	1.96	1.92	1.95	1.95	qfq	5,768,100	11,231,401	0.52%
2024-07-04	1.97	1.98	1.93	1.94	1.94	qfq	5,722,300	11,157,291	-2.02%
2024-07-03	1.99	2.02	1.98	1.98	1.98	qfq	5,348,400	10,683,186	-0.50%
2024-07-02	1.97	2.01	1.97	1.99	1.99	qfq	6,623,800	13,214,065	0.51%
2024-07-01	1.93	1.98	1.93	1.98	1.98	qfq	6,456,000	12,610,177	2.06%
2024-06-28	1.95	1.98	1.93	1.94	1.94	qfq	6,166,800	12,066,771	-1.02%
2024-06-27	1.98	2.00	1.95	1.96	1.96	qfq	5,353,110	10,536,548	-1.01%
2024-06-26	1.95	1.99	1.93	1.98	1.98	qfq	5,736,710	11,214,340	1.02%
2024-06-25	1.92	1.98	1.91	1.96	1.96	qfq	6,160,219	12,047,383	2.08%
2024-06-24	1.98	1.98	1.92	1.92	1.92	qfq	7,181,410	13,957,161	-3.52%
2024-06-21	2.00	2.02	1.97	1.99	1.99	qfq	7,072,810	14,105,565	-1.49%
2024-06-20	2.03	2.05	1.98	2.02	2.02	qfq	11,798,600	23,737,331	-1.46%
2024-06-19	1.95	2.15	1.95	2.05	2.05	qfq	20,300,100	41,855,969	5.13%
2024-06-18	1.92	1.96	1.90	1.95	1.95	qfq	6,102,420	11,784,949	2.09%
2024-06-17	1.94	1.95	1.90	1.91	1.91	qfq	6,774,100	13,017,436	-2.05%
2024-06-14	1.96	1.97	1.93	1.95	1.95	qfq	4,225,720	8,242,343	0.00%
2024-06-13	1.97	2.01	1.94	1.95	1.95	qfq	7,801,600	15,355,997	-1.02%
2024-06-12	1.94	1.98	1.93	1.97	1.97	qfq	7,280,901	14,267,509	1.55%
2024-06-11	1.97	1.98	1.92	1.94	1.94	qfq	7,179,020	13,940,990	-1.52%
2024-06-07	1.94	1.99	1.91	1.97	1.97	qfq	17,151,420	33,626,768	3.14%
2024-06-06	2.00	2.03	1.88	1.91	1.91	qfq	21,404,740	41,376,736	-4.98%
2024-06-05	2.08	2.09	2.01	2.01	2.01	qfq	11,343,900	23,116,446	-3.83%
2024-06-04	2.08	2.09	2.05	2.09	2.09	qfq	9,665,981	20,005,514	0.48%
2024-06-03	2.15	2.15	2.06	2.08	2.08	qfq	12,366,001	25,815,037	-2.80%
2024-05-31	2.14	2.18	2.14	2.14	2.14	qfq	10,544,035	22,706,677	0.00%
2024-05-30	2.19	2.20	2.13	2.14	2.14	qfq	15,138,600	32,758,197	-2.73%
2024-05-29	2.22	2.22	2.19	2.20	2.20	qfq	5,564,800	12,260,115	-0.45%
2024-05-28	2.22	2.23	2.20	2.21	2.21	qfq	6,484,956	14,379,983	-0.45%
2024-05-27	2.26	2.26	2.21	2.22	2.22	qfq	11,181,900	24,919,757	-1.77%
2024-05-24	2.24	2.28	2.23	2.26	2.26	qfq	10,031,180	22,676,828	0.89%
2024-05-23	2.27	2.28	2.23	2.24	2.24	qfq	9,984,801	22,436,376	-1.32%
2024-05-22	2.28	2.29	2.26	2.27	2.27	qfq	6,369,000	14,474,444	0.00%
2024-05-21	2.29	2.30	2.26	2.27	2.27	qfq	8,322,000	18,927,863	-1.30%
2024-05-20	2.29	2.31	2.28	2.30	2.30	qfq	12,235,380	28,099,680	0.00%
2024-05-17	2.28	2.30	2.27	2.30	2.30	qfq	11,733,500	26,788,064	0.00%
2024-05-16	2.27	2.34	2.27	2.30	2.30	qfq	12,673,400	29,137,382	1.32%
2024-05-15	2.28	2.30	2.26	2.27	2.27	qfq	7,509,800	17,102,707	-0.44%
2024-05-14	2.27	2.30	2.26	2.28	2.28	qfq	10,707,156	24,426,686	-0.44%
2024-05-13	2.33	2.35	2.25	2.29	2.29	qfq	15,956,500	36,492,804	-0.87%
2024-05-10	2.34	2.35	2.29	2.31	2.31	qfq	13,096,000	30,293,637	-1.28%
2024-05-09	2.28	2.39	2.27	2.34	2.34	qfq	19,623,611	45,830,942	2.63%
2024-05-08	2.31	2.33	2.27	2.28	2.28	qfq	14,333,300	32,845,503	-2.15%
2024-05-07	2.38	2.40	2.31	2.33	2.33	qfq	12,641,300	29,518,508	-1.27%
2024-05-06	2.28	2.36	2.28	2.36	2.36	qfq	22,647,925	52,677,131	3.96%
2024-04-30	2.32	2.33	2.26	2.27	2.27	qfq	16,550,800	37,706,573	-2.16%
2024-04-29	2.23	2.32	2.23	2.32	2.32	qfq	21,175,810	48,526,395	4.50%
2024-04-26	2.20	2.23	2.18	2.22	2.22	qfq	17,662,000	38,849,070	1.37%
2024-04-25	2.19	2.22	2.18	2.19	2.19	qfq	10,868,558	23,912,660	-0.45%
2024-04-24	2.19	2.22	2.17	2.20	2.20	qfq	16,007,700	35,148,096	0.00%
2024-04-23	2.22	2.25	2.20	2.20	2.20	qfq	19,305,200	42,855,531	-1.35%
2024-04-22	2.30	2.33	2.17	2.23	2.23	qfq	38,917,240	86,946,602	-4.29%
2024-04-19	2.26	2.45	2.26	2.33	2.33	qfq	42,235,746	99,299,050	1.75%
2024-04-18	2.36	2.38	2.26	2.29	2.29	qfq	54,562,543	126,360,420	-4.58%
2024-04-17	2.25	2.51	2.25	2.40	2.40	qfq	80,252,553	191,368,660	-0.83%
2024-04-16	2.55	2.63	2.42	2.42	2.42	qfq	76,028,807	187,445,586	-10.04%
2024-04-15	2.86	3.11	2.69	2.69	2.69	qfq	144,346,877	417,121,967	-10.03%
2024-04-12	2.86	2.99	2.81	2.99	2.99	qfq	127,470,173	378,502,203	9.93%
2024-04-11	2.44	2.72	2.39	2.72	2.72	qfq	68,228,497	177,338,009	10.12%
2024-04-10	2.35	2.59	2.34	2.47	2.47	qfq	46,575,521	114,682,728	5.11%
2024-04-09	2.34	2.36	2.33	2.35	2.35	qfq	5,645,200	13,233,955	0.43%
2024-04-08	2.37	2.37	2.33	2.34	2.34	qfq	9,152,000	21,513,402	-1.27%
2024-04-03	2.40	2.41	2.36	2.37	2.37	qfq	7,247,300	17,222,631	-0.84%
2024-04-02	2.39	2.41	2.37	2.39	2.39	qfq	9,465,910	22,623,943	0.00%
2024-04-01	2.34	2.39	2.33	2.39	2.39	qfq	10,494,400	24,802,198	1.70%
2024-03-29	2.32	2.35	2.31	2.35	2.35	qfq	7,404,188	17,287,387	0.86%
2024-03-28	2.31	2.36	2.29	2.33	2.33	qfq	7,774,600	18,131,904	0.43%
2024-03-27	2.41	2.41	2.32	2.32	2.32	qfq	15,033,900	35,326,650	-4.13%
2024-03-26	2.38	2.42	2.35	2.42	2.42	qfq	20,940,851	49,781,854	1.26%
2024-03-25	2.36	2.47	2.35	2.39	2.39	qfq	17,557,483	42,483,449	0.84%
2024-03-22	2.40	2.44	2.37	2.37	2.37	qfq	15,271,000	36,625,898	-0.84%
2024-03-21	2.38	2.40	2.36	2.39	2.39	qfq	10,118,400	24,140,795	0.42%
2024-03-20	2.36	2.39	2.35	2.38	2.38	qfq	7,372,200	17,487,459	0.85%
2024-03-19	2.39	2.39	2.36	2.36	2.36	qfq	10,377,400	24,618,032	-0.84%
2024-03-18	2.39	2.41	2.36	2.38	2.38	qfq	11,992,800	28,589,767	0.42%
2024-03-15	2.34	2.38	2.33	2.37	2.37	qfq	6,976,300	16,449,028	0.85%
2024-03-14	2.35	2.37	2.32	2.35	2.35	qfq	7,773,600	18,268,028	-0.42%
2024-03-13	2.37	2.38	2.33	2.36	2.36	qfq	7,241,000	17,030,711	-0.42%
2024-03-12	2.33	2.37	2.32	2.37	2.37	qfq	9,857,200	23,147,096	1.28%
2024-03-11	2.29	2.34	2.29	2.34	2.34	qfq	6,598,773	15,306,107	1.74%
2024-03-08	2.31	2.33	2.28	2.30	2.30	qfq	10,797,828	24,858,613	-1.29%
2024-03-07	2.31	2.43	2.29	2.33	2.33	qfq	17,310,301	40,937,361	1.30%
2024-03-06	2.24	2.32	2.24	2.30	2.30	qfq	6,185,822	14,179,145	1.32%
2024-03-05	2.34	2.34	2.27	2.27	2.27	qfq	9,292,400	21,286,977	-2.99%
2024-03-04	2.38	2.38	2.31	2.34	2.34	qfq	9,188,400	21,426,507	-0.85%
2024-03-01	2.38	2.40	2.33	2.36	2.36	qfq	9,544,711	22,533,380	-0.84%
2024-02-29	2.30	2.39	2.26	2.38	2.38	qfq	15,282,701	35,893,727	2.59%
2024-02-28	2.45	2.49	2.32	2.32	2.32	qfq	26,909,600	64,937,272	-5.31%
2024-02-27	2.41	2.46	2.40	2.45	2.45	qfq	15,001,900	36,509,378	0.82%
2024-02-26	2.35	2.48	2.34	2.43	2.43	qfq	24,522,582	59,401,760	2.97%
2024-02-23	2.31	2.37	2.27	2.36	2.36	qfq	22,259,482	51,594,967	2.16%
2024-02-22	2.27	2.32	2.27	2.31	2.31	qfq	14,209,117	32,593,127	0.87%
2024-02-21	2.24	2.33	2.22	2.29	2.29	qfq	17,840,480	40,857,259	1.78%
2024-02-20	2.26	2.28	2.22	2.25	2.25	qfq	11,838,008	26,635,234	-0.88%
2024-02-19	2.25	2.29	2.20	2.27	2.27	qfq	16,363,656	36,710,856	3.65%
2024-02-08	2.03	2.20	2.03	2.19	2.19	qfq	18,471,888	39,227,534	6.31%
2024-02-07	2.19	2.20	2.02	2.06	2.06	qfq	21,910,501	46,344,764	-5.07%
2024-02-06	2.01	2.25	1.93	2.17	2.17	qfq	23,597,707	49,263,289	3.83%
2024-02-05	2.28	2.29	2.09	2.09	2.09	qfq	26,056,400	55,520,225	-9.91%
2024-02-02	2.32	2.46	2.20	2.32	2.32	qfq	33,304,901	77,981,422	-4.53%
2024-02-01	2.65	2.65	2.43	2.43	2.43	qfq	47,419,220	117,017,576	-10.00%
2024-01-31	2.89	3.05	2.66	2.70	2.70	qfq	73,067,383	207,367,102	-8.47%
2024-01-30	2.85	3.06	2.79	2.95	2.95	qfq	61,169,776	180,416,044	2.43%
2024-01-29	2.86	2.98	2.85	2.88	2.88	qfq	44,311,028	128,179,971	-2.70%
2024-01-26	2.92	3.10	2.84	2.96	2.96	qfq	74,423,069	221,076,625	0.68%
2024-01-25	2.87	2.94	2.83	2.94	2.94	qfq	47,735,181	138,004,650	0.34%
2024-01-24	2.77	3.03	2.74	2.93	2.93	qfq	64,947,915	189,077,456	5.02%
2024-01-23	2.80	2.86	2.60	2.79	2.79	qfq	46,134,127	127,499,321	-2.79%
2024-01-22	2.82	3.01	2.80	2.87	2.87	qfq	63,363,856	183,384,257	1.06%
2024-01-19	2.73	2.89	2.69	2.84	2.84	qfq	49,551,097	139,056,879	3.65%
2024-01-18	2.73	2.80	2.63	2.74	2.74	qfq	40,141,821	108,373,313	-0.36%
2024-01-17	2.69	2.96	2.69	2.75	2.75	qfq	42,113,921	117,576,797	1.85%
2024-01-16	2.72	2.72	2.66	2.70	2.70	qfq	8,694,400	23,380,173	-0.74%
2024-01-15	2.71	2.72	2.69	2.72	2.72	qfq	5,622,000	15,212,854	-0.37%
2024-01-12	2.71	2.74	2.71	2.73	2.73	qfq	9,234,900	25,170,788	0.37%
2024-01-11	2.68	2.72	2.67	2.72	2.72	qfq	5,734,821	15,472,426	1.12%
2024-01-10	2.69	2.72	2.65	2.69	2.69	qfq	8,126,045	21,874,485	0.00%
2024-01-09	2.65	2.70	2.64	2.69	2.69	qfq	7,080,400	18,935,656	1.51%
2024-01-08	2.69	2.69	2.64	2.65	2.65	qfq	7,134,600	19,007,792	-1.49%
2024-01-05	2.73	2.75	2.68	2.69	2.69	qfq	9,091,400	24,650,524	-1.10%
2024-01-04	2.71	2.73	2.70	2.72	2.72	qfq	5,212,800	14,166,711	0.00%
2024-01-03	2.72	2.73	2.69	2.72	2.72	qfq	5,192,400	14,078,091	0.00%
2024-01-02	2.70	2.75	2.69	2.72	2.72	qfq	7,963,744	21,738,640	1.12%
2023-12-29	2.68	2.71	2.68	2.69	2.69	qfq	4,374,600	11,780,009	0.00%
2023-12-28	2.67	2.70	2.66	2.69	2.69	qfq	5,875,401	15,760,442	0.37%
2023-12-27	2.64	2.70	2.64	2.68	2.68	qfq	7,588,440	20,301,584	1.13%
2023-12-26	2.66	2.67	2.63	2.65	2.65	qfq	5,051,631	13,400,688	0.00%
2023-12-25	2.69	2.71	2.64	2.65	2.65	qfq	7,704,400	20,535,585	-1.85%
2023-12-22	2.75	2.76	2.69	2.70	2.70	qfq	10,224,713	27,837,379	-2.17%
2023-12-21	2.67	2.76	2.65	2.76	2.76	qfq	12,924,556	35,097,227	2.99%
2023-12-20	2.71	2.76	2.68	2.68	2.68	qfq	8,326,434	22,651,936	-1.11%
2023-12-19	2.72	2.73	2.68	2.71	2.71	qfq	10,646,541	28,788,938	0.00%
2023-12-18	2.76	2.79	2.71	2.71	2.71	qfq	10,961,101	30,002,347	-2.17%
2023-12-15	2.75	2.85	2.75	2.77	2.77	qfq	16,975,621	47,300,283	1.09%
2023-12-14	2.73	2.76	2.72	2.74	2.74	qfq	6,546,301	17,955,514	0.37%
2023-12-13	2.70	2.76	2.70	2.73	2.73	qfq	11,522,451	31,551,599	0.74%
2023-12-12	2.69	2.71	2.67	2.71	2.71	qfq	4,884,151	13,166,609	0.74%
2023-12-11	2.65	2.69	2.65	2.69	2.69	qfq	5,776,600	15,407,402	1.13%
2023-12-08	2.70	2.71	2.66	2.66	2.66	qfq	7,748,370	20,766,320	-1.48%
2023-12-07	2.70	2.72	2.68	2.70	2.70	qfq	5,962,200	16,089,708	-0.37%
2023-12-06	2.73	2.73	2.70	2.71	2.71	qfq	9,154,300	24,791,630	-1.09%
2023-12-05	2.73	2.77	2.72	2.74	2.74	qfq	13,042,700	35,822,654	0.37%
2023-12-04	2.72	2.74	2.71	2.73	2.73	qfq	5,083,505	13,860,626	0.37%
2023-12-01	2.71	2.74	2.68	2.72	2.72	qfq	6,947,201	18,876,436	0.37%
2023-11-30	2.69	2.71	2.66	2.71	2.71	qfq	6,874,831	18,488,626	1.12%
2023-11-29	2.71	2.72	2.67	2.68	2.68	qfq	4,863,800	13,071,594	-1.11%
2023-11-28	2.69	2.71	2.68	2.71	2.71	qfq	3,920,931	10,594,076	0.74%
2023-11-27	2.69	2.71	2.67	2.69	2.69	qfq	4,170,100	11,214,958	-0.37%
2023-11-24	2.72	2.72	2.69	2.70	2.70	qfq	5,429,751	14,663,556	-0.74%
2023-11-23	2.69	2.72	2.69	2.72	2.72	qfq	6,159,200	16,667,305	0.74%
2023-11-22	2.72	2.73	2.69	2.70	2.70	qfq	5,649,780	15,331,659	-1.10%
2023-11-21	2.73	2.74	2.71	2.73	2.73	qfq	9,184,600	25,034,566	0.37%
2023-11-20	2.71	2.72	2.69	2.72	2.72	qfq	5,824,401	15,776,044	0.74%
2023-11-17	2.69	2.71	2.66	2.70	2.70	qfq	5,913,177	15,864,490	0.75%
2023-11-16	2.69	2.70	2.67	2.68	2.68	qfq	5,889,848	15,817,520	-0.37%
2023-11-15	2.68	2.71	2.67	2.69	2.69	qfq	7,830,341	21,099,890	0.75%
2023-11-14	2.66	2.68	2.65	2.67	2.67	qfq	3,816,520	10,171,332	0.00%
2023-11-13	2.66	2.67	2.64	2.67	2.67	qfq	4,211,100	11,194,222	0.75%
2023-11-10	2.66	2.66	2.63	2.65	2.65	qfq	3,999,680	10,584,669	-0.75%
2023-11-09	2.65	2.67	2.64	2.67	2.67	qfq	7,053,989	18,768,517	0.38%
2023-11-08	2.65	2.67	2.64	2.66	2.66	qfq	5,050,300	13,416,422	0.00%
2023-11-07	2.66	2.68	2.64	2.66	2.66	qfq	5,730,860	15,261,231	0.00%
2023-11-06	2.64	2.66	2.63	2.66	2.66	qfq	5,871,820	15,577,968	0.76%
2023-11-03	2.61	2.64	2.61	2.64	2.64	qfq	3,762,265	9,896,165	0.76%
2023-11-02	2.63	2.64	2.60	2.62	2.62	qfq	3,135,300	8,210,774	0.00%
2023-11-01	2.64	2.65	2.62	2.62	2.62	qfq	3,185,100	8,386,494	-0.76%
2023-10-31	2.64	2.64	2.61	2.64	2.64	qfq	5,251,193	13,787,974	0.00%
2023-10-30	2.65	2.65	2.63	2.64	2.64	qfq	4,093,400	10,807,588	0.00%
2023-10-27	2.63	2.66	2.62	2.64	2.64	qfq	5,857,300	15,487,158	0.00%
2023-10-26	2.61	2.64	2.59	2.64	2.64	qfq	4,972,112	13,004,386	0.38%
2023-10-25	2.60	2.64	2.58	2.63	2.63	qfq	7,093,580	18,572,511	2.73%
2023-10-24	2.51	2.57	2.50	2.56	2.56	qfq	4,305,680	10,929,150	1.99%
2023-10-23	2.58	2.58	2.48	2.51	2.51	qfq	7,437,780	18,880,764	-3.09%
2023-10-20	2.58	2.61	2.58	2.59	2.59	qfq	3,255,401	8,438,258	-0.38%
2023-10-19	2.60	2.62	2.58	2.60	2.60	qfq	4,284,400	11,141,056	-0.76%
2023-10-18	2.63	2.64	2.61	2.62	2.62	qfq	4,135,205	10,831,118	-0.76%
2023-10-17	2.63	2.65	2.62	2.64	2.64	qfq	4,054,200	10,670,540	0.38%
2023-10-16	2.62	2.64	2.62	2.63	2.63	qfq	4,183,196	10,982,998	0.38%
2023-10-13	2.64	2.64	2.62	2.62	2.62	qfq	4,263,100	11,201,524	-1.13%
2023-10-12	2.65	2.65	2.62	2.65	2.65	qfq	3,841,100	10,125,460	0.38%
2023-10-11	2.64	2.65	2.62	2.64	2.64	qfq	4,065,883	10,713,361	0.38%
2023-10-10	2.64	2.65	2.62	2.63	2.63	qfq	4,249,400	11,191,453	-0.38%
2023-10-09	2.66	2.67	2.63	2.64	2.64	qfq	5,824,800	15,408,220	-1.12%
2023-09-28	2.66	2.67	2.65	2.67	2.67	qfq	4,472,000	11,900,412	0.38%
2023-09-27	2.65	2.67	2.64	2.66	2.66	qfq	4,208,804	11,178,062	0.76%
2023-09-26	2.63	2.66	2.63	2.64	2.64	qfq	4,260,600	11,258,145	0.00%
2023-09-25	2.65	2.66	2.63	2.64	2.64	qfq	4,323,800	11,415,163	-0.75%
2023-09-22	2.63	2.66	2.63	2.66	2.66	qfq	5,377,334	14,230,793	1.14%
2023-09-21	2.64	2.65	2.63	2.63	2.63	qfq	5,268,200	13,891,745	-0.38%
2023-09-20	2.67	2.68	2.64	2.64	2.64	qfq	7,939,200	21,070,167	-1.12%
2023-09-19	2.67	2.69	2.66	2.67	2.67	qfq	7,790,200	20,787,469	-0.37%
2023-09-18	2.68	2.70	2.66	2.68	2.68	qfq	9,346,000	25,024,538	-0.37%
2023-09-15	2.68	2.69	2.66	2.69	2.69	qfq	12,206,300	32,701,823	0.37%
2023-09-14	2.73	2.74	2.67	2.68	2.68	qfq	21,450,000	57,686,576	-2.19%
2023-09-13	2.81	2.86	2.72	2.74	2.74	qfq	39,527,800	109,734,694	1.86%
2023-09-12	2.68	2.70	2.66	2.69	2.69	qfq	4,647,000	12,453,732	0.00%
2023-09-11	2.68	2.69	2.66	2.69	2.69	qfq	5,773,100	15,459,804	0.75%
2023-09-08	2.65	2.67	2.64	2.67	2.67	qfq	6,203,721	16,494,438	0.38%
2023-09-07	2.69	2.70	2.66	2.66	2.66	qfq	8,462,521	22,618,249	-1.48%
2023-09-06	2.71	2.72	2.69	2.70	2.70	qfq	8,639,201	23,354,136	-0.74%
2023-09-05	2.77	2.77	2.70	2.72	2.72	qfq	16,138,000	44,047,054	-2.51%
2023-09-04	2.70	2.83	2.70	2.79	2.79	qfq	26,746,751	74,226,067	3.33%
2023-09-01	2.68	2.72	2.66	2.70	2.70	qfq	9,586,800	25,881,680	1.12%
2023-08-31	2.68	2.70	2.66	2.67	2.67	qfq	9,372,724	25,112,927	-0.37%
2023-08-30	2.69	2.72	2.67	2.68	2.68	qfq	6,479,350	17,422,327	-0.74%
2023-08-29	2.65	2.70	2.64	2.70	2.70	qfq	8,947,255	24,002,595	1.50%
2023-08-28	2.74	2.77	2.64	2.66	2.66	qfq	15,235,567	41,070,837	1.14%
2023-08-25	2.63	2.67	2.62	2.63	2.63	qfq	7,847,200	20,708,046	-0.75%
2023-08-24	2.66	2.67	2.62	2.65	2.65	qfq	7,317,284	19,302,835	0.00%
2023-08-23	2.68	2.69	2.65	2.65	2.65	qfq	6,336,200	16,893,381	-1.49%
2023-08-22	2.69	2.70	2.64	2.69	2.69	qfq	9,139,300	24,398,612	0.37%
2023-08-21	2.69	2.72	2.68	2.68	2.68	qfq	5,680,110	15,333,203	-0.37%
2023-08-18	2.71	2.73	2.69	2.69	2.69	qfq	6,205,700	16,842,542	-1.10%
2023-08-17	2.70	2.72	2.67	2.72	2.72	qfq	6,467,617	17,476,933	0.74%
2023-08-16	2.71	2.72	2.69	2.70	2.70	qfq	5,896,300	15,942,054	-0.37%
2023-08-15	2.72	2.72	2.69	2.71	2.71	qfq	5,199,131	14,075,357	-0.73%
2023-08-14	2.69	2.73	2.68	2.73	2.73	qfq	9,083,700	24,573,284	0.74%
2023-08-11	2.75	2.76	2.70	2.71	2.71	qfq	9,514,500	25,919,318	-1.45%
2023-08-10	2.72	2.76	2.72	2.75	2.75	qfq	10,340,300	28,342,690	0.73%
2023-08-09	2.75	2.75	2.72	2.73	2.73	qfq	9,785,800	26,739,534	-0.73%
2023-08-08	2.76	2.77	2.73	2.75	2.75	qfq	10,458,281	28,778,502	-0.72%
2023-08-07	2.79	2.81	2.76	2.77	2.77	qfq	13,094,400	36,389,402	-1.07%
2023-08-04	2.84	2.84	2.79	2.80	2.80	qfq	14,557,000	40,958,431	-0.71%
2023-08-03	2.83	2.84	2.80	2.82	2.82	qfq	16,649,700	46,913,021	-0.70%
2023-08-02	2.82	2.86	2.81	2.84	2.84	qfq	20,102,200	57,018,864	0.00%
2023-08-01	2.85	2.89	2.82	2.84	2.84	qfq	26,786,275	76,187,669	-0.70%
2023-07-31	2.82	2.88	2.80	2.86	2.86	qfq	41,905,409	119,045,572	0.35%
2023-07-28	2.83	2.86	2.80	2.85	2.85	qfq	71,448,946	202,204,890	-3.72%
2023-07-27	2.77	3.04	2.75	2.96	2.96	qfq	119,323,808	355,172,639	7.25%
2023-07-26	2.72	2.81	2.70	2.76	2.76	qfq	17,477,654	48,110,684	1.10%
2023-07-25	2.70	2.73	2.69	2.73	2.73	qfq	12,332,313	33,477,968	1.11%
2023-07-24	2.66	2.71	2.66	2.70	2.70	qfq	9,766,500	26,240,510	1.12%
2023-07-21	2.65	2.67	2.64	2.67	2.67	qfq	4,564,200	12,137,390	0.38%
2023-07-20	2.67	2.68	2.65	2.66	2.66	qfq	4,925,800	13,133,600	-0.37%
2023-07-19	2.65	2.67	2.64	2.67	2.67	qfq	4,293,540	11,398,796	0.38%
2023-07-18	2.66	2.67	2.63	2.66	2.66	qfq	5,156,984	13,684,821	0.00%
2023-07-17	2.65	2.66	2.62	2.66	2.66	qfq	5,158,000	13,632,085	-0.37%