SECURITY DETAIL · RAW DATA

金煤科技600844.SH

ASSECNYSTOCK

最近收盘价2.822026-07-17

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）106,342,001

成交额（元）299,410,458

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	2.82	2.97	2.70	2.82	2.82	qfq	106,342,001	299,410,458	-0.70%
2026-07-16	3.06	3.20	2.79	2.84	2.84	qfq	139,284,759	406,482,454	-4.38%
2026-07-15	2.75	2.97	2.68	2.97	2.97	qfq	92,851,950	264,122,935	10.00%
2026-07-14	2.61	2.70	2.61	2.70	2.70	qfq	27,311,900	73,474,758	10.20%
2026-07-13	2.58	2.59	2.43	2.45	2.45	qfq	28,569,100	70,751,947	-3.16%
2026-07-10	2.45	2.58	2.40	2.53	2.53	qfq	30,730,100	77,358,490	2.02%
2026-07-09	2.49	2.53	2.42	2.48	2.48	qfq	26,988,800	66,575,186	1.64%
2026-07-08	2.47	2.49	2.40	2.44	2.44	qfq	18,969,100	46,233,606	-0.81%
2026-07-07	2.54	2.55	2.44	2.46	2.46	qfq	20,955,600	51,788,587	-3.15%
2026-07-06	2.58	2.65	2.52	2.54	2.54	qfq	24,741,100	63,627,681	0.00%
2026-07-03	2.53	2.57	2.48	2.54	2.54	qfq	24,062,901	60,738,612	0.40%
2026-07-02	2.50	2.64	2.48	2.53	2.53	qfq	31,745,501	81,635,310	0.40%
2026-07-01	2.42	2.56	2.41	2.52	2.52	qfq	32,211,100	80,431,988	4.13%
2026-06-30	2.44	2.47	2.39	2.42	2.42	qfq	19,969,801	48,372,949	-0.41%
2026-06-29	2.45	2.49	2.36	2.43	2.43	qfq	27,005,200	65,213,264	-1.22%
2026-06-26	2.50	2.52	2.44	2.46	2.46	qfq	22,808,400	56,360,333	-1.60%
2026-06-25	2.55	2.55	2.46	2.50	2.50	qfq	23,341,500	58,063,037	-1.57%
2026-06-24	2.69	2.72	2.53	2.54	2.54	qfq	30,251,400	78,104,497	-5.93%
2026-06-23	2.66	2.78	2.66	2.70	2.70	qfq	29,895,700	81,826,860	1.12%
2026-06-22	2.61	2.68	2.53	2.67	2.67	qfq	27,788,300	72,116,867	2.69%
2026-06-18	2.67	2.67	2.57	2.60	2.60	qfq	24,831,901	64,670,397	-2.26%
2026-06-17	2.77	2.78	2.65	2.66	2.66	qfq	26,846,700	72,154,832	-3.97%
2026-06-16	2.82	2.82	2.74	2.77	2.77	qfq	22,862,800	63,431,821	-1.07%
2026-06-15	2.80	2.90	2.78	2.80	2.80	qfq	34,410,101	97,375,640	-1.06%
2026-06-12	2.85	2.89	2.71	2.83	2.83	qfq	45,612,501	128,597,421	-1.74%
2026-06-11	2.87	3.10	2.78	2.88	2.88	qfq	50,992,621	146,055,861	1.77%
2026-06-10	2.86	2.92	2.80	2.83	2.83	qfq	20,827,700	59,302,069	-1.39%
2026-06-09	2.92	2.94	2.82	2.87	2.87	qfq	20,646,500	59,302,799	-1.37%
2026-06-08	2.94	3.08	2.87	2.91	2.91	qfq	32,270,800	95,787,527	-2.02%
2026-06-05	2.97	3.02	2.89	2.97	2.97	qfq	26,047,800	76,792,654	-0.34%
2026-06-04	3.02	3.04	2.93	2.98	2.98	qfq	26,682,500	79,309,962	-1.00%
2026-06-03	3.03	3.04	2.96	3.01	3.01	qfq	22,863,000	68,396,392	-1.31%
2026-06-02	3.07	3.13	2.97	3.05	3.05	qfq	26,637,400	80,787,500	-0.65%
2026-06-01	2.98	3.09	2.96	3.07	3.07	qfq	24,608,817	75,106,347	3.02%
2026-05-29	3.03	3.06	2.95	2.98	2.98	qfq	20,747,200	62,142,096	-2.93%
2026-05-28	3.01	3.08	2.99	3.07	3.07	qfq	17,870,200	54,416,855	1.66%
2026-05-27	3.09	3.11	2.97	3.02	3.02	qfq	27,038,900	81,562,378	-2.27%
2026-05-26	3.13	3.14	3.05	3.09	3.09	qfq	21,369,604	65,911,095	-1.59%
2026-05-25	3.21	3.26	3.11	3.14	3.14	qfq	25,249,604	79,644,816	-2.18%
2026-05-22	3.16	3.22	3.11	3.21	3.21	qfq	28,983,600	91,841,525	2.56%
2026-05-21	3.30	3.33	3.11	3.13	3.13	qfq	39,193,100	126,493,553	-5.72%
2026-05-20	3.40	3.40	3.27	3.32	3.32	qfq	35,360,100	117,082,733	-2.35%
2026-05-19	3.49	3.53	3.35	3.40	3.40	qfq	37,571,855	128,360,736	-3.41%
2026-05-18	3.51	3.53	3.41	3.52	3.52	qfq	37,734,614	131,060,419	0.57%
2026-05-15	3.42	3.53	3.41	3.50	3.50	qfq	41,447,200	144,092,757	2.34%
2026-05-14	3.45	3.49	3.38	3.42	3.42	qfq	36,499,500	125,629,693	-0.87%
2026-05-13	3.47	3.54	3.44	3.45	3.45	qfq	37,752,501	131,521,112	-0.86%
2026-05-12	3.60	3.61	3.42	3.48	3.48	qfq	42,448,300	148,370,488	-3.60%
2026-05-11	3.60	3.67	3.55	3.61	3.61	qfq	39,422,000	141,912,328	0.56%
2026-05-08	3.65	3.65	3.56	3.59	3.59	qfq	37,349,300	134,420,663	-0.83%
2026-05-07	3.70	3.78	3.57	3.62	3.62	qfq	61,724,376	225,380,739	-4.23%
2026-05-06	3.66	3.79	3.60	3.78	3.78	qfq	61,809,000	228,962,251	1.34%
2026-04-30	3.62	3.84	3.60	3.73	3.73	qfq	86,626,876	322,959,355	4.19%
2026-04-29	3.49	3.62	3.44	3.58	3.58	qfq	62,246,582	222,224,750	2.58%
2026-04-28	3.50	3.54	3.44	3.49	3.49	qfq	41,031,306	142,798,953	-1.13%
2026-04-27	3.47	3.54	3.30	3.53	3.53	qfq	62,998,206	215,312,378	0.00%
2026-04-24	3.45	3.66	3.43	3.53	3.53	qfq	85,736,193	304,460,873	0.86%
2026-04-23	3.42	3.52	3.33	3.50	3.50	qfq	76,409,505	263,263,735	2.34%
2026-04-22	3.46	3.47	3.40	3.42	3.42	qfq	31,527,500	107,858,472	-1.16%
2026-04-21	3.46	3.50	3.39	3.46	3.46	qfq	43,593,800	149,665,205	-0.29%
2026-04-20	3.42	3.49	3.39	3.47	3.47	qfq	50,978,304	176,110,898	0.87%
2026-04-17	3.55	3.56	3.40	3.44	3.44	qfq	64,232,075	221,137,225	-2.82%
2026-04-16	3.61	3.62	3.47	3.54	3.54	qfq	56,141,200	198,210,373	-1.94%
2026-04-15	3.72	3.76	3.58	3.61	3.61	qfq	84,143,500	306,153,295	-5.00%
2026-04-14	3.96	3.97	3.78	3.80	3.80	qfq	98,701,900	378,857,928	-5.24%
2026-04-13	4.09	4.11	3.73	4.01	4.01	qfq	133,241,786	519,074,358	3.08%
2026-04-10	3.95	4.16	3.88	3.89	3.89	qfq	143,469,240	574,898,704	0.00%
2026-04-09	3.99	4.03	3.68	3.89	3.89	qfq	150,055,533	576,787,910	-1.27%
2026-04-08	3.87	4.00	3.87	3.94	3.94	qfq	145,412,695	570,207,481	-7.73%
2026-04-07	3.84	4.30	3.82	4.27	4.27	qfq	160,127,871	661,998,334	6.48%
2026-04-03	4.23	4.30	4.01	4.01	4.01	qfq	113,250,651	461,254,168	-9.89%
2026-04-02	4.25	4.77	4.17	4.45	4.45	qfq	191,857,932	857,720,612	1.60%
2026-04-01	4.80	4.86	4.38	4.38	4.38	qfq	166,123,751	738,444,533	-10.06%
2026-03-31	5.05	5.45	4.80	4.87	4.87	qfq	212,695,396	1,075,264,515	-6.35%
2026-03-30	5.49	5.49	4.98	5.20	5.20	qfq	281,136,147	1,487,865,787	4.21%
2026-03-27	4.54	4.99	4.50	4.99	4.99	qfq	97,466,660	470,361,317	9.91%
2026-03-26	4.07	4.54	4.05	4.54	4.54	qfq	184,689,468	794,584,862	9.93%
2026-03-25	3.90	4.15	3.85	4.13	4.13	qfq	150,354,668	604,240,022	0.24%
2026-03-24	4.00	4.24	3.91	4.12	4.12	qfq	194,354,862	792,789,926	2.23%
2026-03-23	3.64	4.03	3.62	4.03	4.03	qfq	75,895,955	298,238,855	10.11%
2026-03-20	3.68	3.82	3.58	3.66	3.66	qfq	111,546,700	413,762,921	-3.17%
2026-03-19	4.09	4.26	3.71	3.78	3.78	qfq	162,926,800	644,935,512	-2.58%
2026-03-18	4.02	4.06	3.77	3.88	3.88	qfq	101,504,700	394,165,678	-2.76%
2026-03-17	3.93	4.22	3.93	3.99	3.99	qfq	141,714,301	573,504,462	-3.62%
2026-03-16	4.17	4.59	4.05	4.14	4.14	qfq	229,019,955	976,740,192	-0.72%
2026-03-13	3.91	4.33	3.84	4.17	4.17	qfq	249,041,953	1,045,837,011	5.84%
2026-03-12	3.75	3.94	3.65	3.94	3.94	qfq	160,967,567	619,476,622	10.06%
2026-03-11	3.46	3.64	3.36	3.58	3.58	qfq	117,592,264	412,782,863	3.47%
2026-03-10	3.39	3.51	3.32	3.46	3.46	qfq	126,868,100	436,973,124	-2.26%
2026-03-09	3.70	3.85	3.52	3.54	3.54	qfq	155,635,907	576,227,616	1.14%
2026-03-06	3.53	3.60	3.39	3.50	3.50	qfq	123,083,502	430,684,515	-4.11%
2026-03-05	3.33	3.65	3.25	3.65	3.65	qfq	78,367,801	272,416,507	9.94%
2026-03-04	3.39	3.40	3.14	3.32	3.32	qfq	65,387,001	216,157,220	-3.77%
2026-03-03	3.37	3.66	3.30	3.45	3.45	qfq	90,578,773	313,317,319	2.68%
2026-03-02	3.33	3.47	3.27	3.36	3.36	qfq	52,047,572	174,776,220	2.75%
2026-02-27	3.22	3.28	3.19	3.27	3.27	qfq	17,058,500	55,235,848	1.24%
2026-02-26	3.27	3.29	3.20	3.23	3.23	qfq	18,702,501	60,620,933	-0.92%
2026-02-25	3.25	3.32	3.24	3.26	3.26	qfq	24,408,988	79,968,616	0.31%
2026-02-24	3.06	3.28	3.06	3.25	3.25	qfq	36,439,800	117,310,850	5.86%
2026-02-13	3.11	3.15	3.07	3.07	3.07	qfq	14,430,901	44,877,634	-1.92%
2026-02-12	3.24	3.24	3.12	3.13	3.13	qfq	18,889,900	59,558,064	-3.40%
2026-02-11	3.19	3.27	3.17	3.24	3.24	qfq	16,604,500	53,722,086	0.93%
2026-02-10	3.18	3.23	3.16	3.21	3.21	qfq	16,187,800	51,921,703	0.94%
2026-02-09	3.17	3.20	3.14	3.18	3.18	qfq	14,303,800	45,376,066	0.95%
2026-02-06	3.10	3.17	3.07	3.15	3.15	qfq	14,006,000	43,919,836	1.29%
2026-02-05	3.15	3.19	3.10	3.11	3.11	qfq	13,541,000	42,506,299	-1.27%
2026-02-04	3.11	3.16	3.09	3.15	3.15	qfq	13,226,699	41,545,955	1.29%
2026-02-03	3.11	3.15	3.06	3.11	3.11	qfq	15,920,100	49,421,455	0.97%
2026-02-02	3.23	3.23	3.07	3.08	3.08	qfq	23,494,800	73,877,688	-4.64%
2026-01-30	3.18	3.26	3.12	3.23	3.23	qfq	25,495,269	81,279,344	1.25%
2026-01-29	3.22	3.26	3.17	3.19	3.19	qfq	20,142,074	64,693,019	-1.24%
2026-01-28	3.19	3.26	3.15	3.23	3.23	qfq	30,548,594	98,542,575	1.25%
2026-01-27	3.19	3.21	3.10	3.19	3.19	qfq	28,773,100	90,816,529	0.00%
2026-01-26	3.18	3.28	3.13	3.19	3.19	qfq	47,845,659	152,024,243	1.27%
2026-01-23	3.03	3.15	3.02	3.15	3.15	qfq	26,797,600	82,476,122	4.30%
2026-01-22	2.94	3.03	2.93	3.02	3.02	qfq	23,763,501	70,884,704	2.72%
2026-01-21	2.95	2.95	2.90	2.94	2.94	qfq	14,768,300	43,318,672	-0.34%
2026-01-20	2.94	2.96	2.90	2.95	2.95	qfq	17,611,700	51,644,062	0.34%
2026-01-19	2.85	2.95	2.84	2.94	2.94	qfq	20,712,810	60,161,974	2.80%
2026-01-16	2.91	2.91	2.83	2.86	2.86	qfq	22,092,900	63,214,096	-1.04%
2026-01-15	2.93	2.95	2.89	2.89	2.89	qfq	18,969,710	55,222,501	-1.70%
2026-01-14	2.96	2.98	2.92	2.94	2.94	qfq	24,760,001	73,165,846	0.00%
2026-01-13	2.93	3.03	2.93	2.94	2.94	qfq	29,858,200	88,682,796	0.34%
2026-01-12	2.94	2.95	2.92	2.93	2.93	qfq	18,320,600	53,724,058	-0.34%
2026-01-09	2.92	2.95	2.91	2.94	2.94	qfq	14,135,823	41,433,357	0.34%
2026-01-08	2.90	2.93	2.89	2.93	2.93	qfq	14,007,000	40,827,771	0.69%
2026-01-07	2.96	2.96	2.89	2.91	2.91	qfq	20,813,900	60,808,750	-1.36%
2026-01-06	2.89	2.96	2.87	2.95	2.95	qfq	18,343,700	53,887,011	2.08%
2026-01-05	2.88	2.91	2.87	2.89	2.89	qfq	14,571,001	42,069,810	0.35%
2025-12-31	2.91	2.92	2.84	2.88	2.88	qfq	15,394,020	44,248,011	-1.03%
2025-12-30	2.91	2.94	2.87	2.91	2.91	qfq	15,408,015	44,856,755	0.00%
2025-12-29	2.96	2.96	2.90	2.91	2.91	qfq	13,031,000	38,026,777	-1.02%
2025-12-26	2.98	2.99	2.93	2.94	2.94	qfq	17,373,800	51,420,878	-0.34%
2025-12-25	2.96	2.98	2.92	2.95	2.95	qfq	12,732,701	37,567,058	0.00%
2025-12-24	2.94	2.96	2.90	2.95	2.95	qfq	13,298,600	38,984,655	0.68%
2025-12-23	3.02	3.04	2.90	2.93	2.93	qfq	17,880,550	52,543,248	-2.33%
2025-12-22	2.99	3.05	2.99	3.00	3.00	qfq	15,010,300	45,196,081	0.00%
2025-12-19	2.94	3.01	2.92	3.00	3.00	qfq	18,110,600	53,803,008	2.04%
2025-12-18	2.88	2.98	2.87	2.94	2.94	qfq	21,376,500	63,013,194	1.73%
2025-12-17	2.97	2.98	2.85	2.89	2.89	qfq	23,372,100	67,447,340	-2.36%
2025-12-16	3.04	3.06	2.95	2.96	2.96	qfq	16,791,100	50,113,473	-2.63%
2025-12-15	3.03	3.09	2.99	3.04	3.04	qfq	19,203,902	58,506,764	0.66%
2025-12-12	3.09	3.10	3.00	3.02	3.02	qfq	21,758,601	66,324,817	-2.27%
2025-12-11	3.15	3.16	3.07	3.09	3.09	qfq	21,160,700	65,772,706	-1.28%
2025-12-10	3.20	3.22	3.12	3.13	3.13	qfq	19,028,400	60,074,614	-2.19%
2025-12-09	3.27	3.30	3.20	3.20	3.20	qfq	18,621,103	60,335,234	-2.14%
2025-12-08	3.34	3.35	3.26	3.27	3.27	qfq	20,384,010	67,081,164	-1.80%
2025-12-05	3.30	3.34	3.26	3.33	3.33	qfq	25,679,703	84,881,202	0.30%
2025-12-04	3.42	3.45	3.29	3.32	3.32	qfq	53,735,603	180,442,606	-3.49%
2025-12-03	3.39	3.68	3.32	3.44	3.44	qfq	70,696,266	245,017,458	1.47%
2025-12-02	3.33	3.42	3.29	3.39	3.39	qfq	21,537,820	72,241,665	1.50%
2025-12-01	3.34	3.39	3.31	3.34	3.34	qfq	13,855,800	46,423,196	0.00%
2025-11-28	3.26	3.34	3.21	3.34	3.34	qfq	14,060,300	46,374,680	2.45%
2025-11-27	3.22	3.29	3.20	3.26	3.26	qfq	15,926,500	51,786,755	1.24%
2025-11-26	3.22	3.29	3.20	3.22	3.22	qfq	15,903,600	51,580,668	0.00%
2025-11-25	3.26	3.26	3.20	3.22	3.22	qfq	13,930,500	44,902,413	0.00%
2025-11-24	3.26	3.26	3.17	3.22	3.22	qfq	17,440,600	56,107,281	0.94%
2025-11-21	3.37	3.40	3.18	3.19	3.19	qfq	26,278,504	85,659,268	-5.62%
2025-11-20	3.48	3.49	3.35	3.38	3.38	qfq	18,873,500	64,119,938	-0.59%
2025-11-19	3.46	3.48	3.35	3.40	3.40	qfq	22,829,100	77,629,005	-1.16%
2025-11-18	3.52	3.53	3.40	3.44	3.44	qfq	25,205,200	86,944,883	-1.99%
2025-11-17	3.47	3.53	3.45	3.51	3.51	qfq	21,856,518	76,321,881	0.86%
2025-11-14	3.42	3.49	3.42	3.48	3.48	qfq	19,523,200	67,667,883	1.16%
2025-11-13	3.36	3.45	3.36	3.44	3.44	qfq	22,614,300	77,161,489	1.78%
2025-11-12	3.40	3.41	3.34	3.38	3.38	qfq	17,326,600	58,347,788	-0.29%
2025-11-11	3.35	3.41	3.32	3.39	3.39	qfq	21,033,900	71,063,417	1.50%
2025-11-10	3.31	3.37	3.30	3.34	3.34	qfq	20,305,000	67,791,985	1.52%
2025-11-07	3.24	3.31	3.23	3.29	3.29	qfq	19,739,610	64,823,407	1.86%
2025-11-06	3.27	3.27	3.21	3.23	3.23	qfq	13,489,001	43,674,928	-0.62%
2025-11-05	3.18	3.26	3.17	3.25	3.25	qfq	18,426,100	59,520,126	1.25%
2025-11-04	3.20	3.24	3.19	3.21	3.21	qfq	23,165,301	74,380,321	0.94%
2025-11-03	3.13	3.18	3.13	3.18	3.18	qfq	17,265,300	54,471,118	1.92%
2025-10-31	3.08	3.13	3.07	3.12	3.12	qfq	17,071,000	53,181,180	1.96%
2025-10-30	3.10	3.12	3.05	3.06	3.06	qfq	11,591,600	35,642,934	-1.29%
2025-10-29	3.12	3.13	3.08	3.10	3.10	qfq	12,714,100	39,451,052	-0.64%
2025-10-28	3.09	3.13	3.07	3.12	3.12	qfq	12,482,400	38,833,712	0.97%
2025-10-27	3.06	3.11	3.05	3.09	3.09	qfq	14,985,500	46,283,525	1.31%
2025-10-24	3.11	3.12	3.05	3.05	3.05	qfq	16,548,100	50,948,239	-2.24%
2025-10-23	3.07	3.13	3.05	3.12	3.12	qfq	16,890,800	52,240,409	1.63%
2025-10-22	3.08	3.10	3.05	3.07	3.07	qfq	12,842,423	39,449,552	-0.65%
2025-10-21	3.03	3.09	2.99	3.09	3.09	qfq	16,771,900	51,198,868	2.32%
2025-10-20	2.94	3.02	2.94	3.02	3.02	qfq	17,411,800	52,067,480	2.72%
2025-10-17	2.97	3.00	2.91	2.94	2.94	qfq	11,598,700	34,270,093	-1.01%
2025-10-16	2.99	3.00	2.94	2.97	2.97	qfq	11,221,854	33,267,479	-1.00%
2025-10-15	2.95	3.01	2.95	3.00	3.00	qfq	12,627,708	37,647,631	1.35%
2025-10-14	2.99	3.03	2.95	2.96	2.96	qfq	12,340,600	36,866,547	-1.00%
2025-10-13	2.95	3.00	2.88	2.99	2.99	qfq	11,827,400	34,953,131	-0.33%
2025-10-10	2.98	3.04	2.95	3.00	3.00	qfq	17,063,201	51,352,878	1.01%
2025-10-09	2.95	3.02	2.92	2.97	2.97	qfq	11,035,000	32,592,261	1.02%
2025-09-30	2.94	2.97	2.93	2.94	2.94	qfq	8,837,055	26,060,617	0.00%
2025-09-29	2.91	2.96	2.82	2.94	2.94	qfq	13,539,955	39,342,380	1.38%
2025-09-26	2.88	2.94	2.86	2.90	2.90	qfq	13,856,300	40,234,493	0.35%
2025-09-25	2.93	2.96	2.89	2.89	2.89	qfq	11,587,500	33,736,779	-1.70%
2025-09-24	2.90	2.94	2.88	2.94	2.94	qfq	11,242,600	32,815,703	1.38%
2025-09-23	2.96	3.00	2.84	2.90	2.90	qfq	15,588,255	44,992,559	-2.36%
2025-09-22	3.02	3.03	2.93	2.97	2.97	qfq	16,802,600	49,849,434	-1.98%
2025-09-19	3.04	3.08	3.01	3.03	3.03	qfq	12,899,100	39,124,904	-0.98%
2025-09-18	3.16	3.16	3.04	3.06	3.06	qfq	23,347,000	72,364,404	-3.16%
2025-09-17	3.16	3.20	3.13	3.16	3.16	qfq	15,088,602	47,680,185	-0.32%
2025-09-16	3.14	3.17	3.12	3.17	3.17	qfq	16,261,800	51,202,112	1.60%
2025-09-15	3.14	3.16	3.10	3.12	3.12	qfq	11,761,802	36,699,241	-0.64%
2025-09-12	3.15	3.17	3.13	3.14	3.14	qfq	15,740,444	49,520,700	0.32%
2025-09-11	3.15	3.15	3.09	3.13	3.13	qfq	14,971,844	46,627,054	-0.63%
2025-09-10	3.13	3.15	3.11	3.15	3.15	qfq	13,413,116	42,027,110	0.64%
2025-09-09	3.14	3.16	3.10	3.13	3.13	qfq	13,838,600	43,339,636	0.00%
2025-09-08	3.12	3.14	3.09	3.13	3.13	qfq	13,378,964	41,740,692	0.64%
2025-09-05	3.11	3.12	3.04	3.11	3.11	qfq	12,040,780	37,109,946	0.32%
2025-09-04	3.07	3.13	3.06	3.10	3.10	qfq	17,541,100	54,365,251	0.98%
2025-09-03	3.15	3.20	3.06	3.07	3.07	qfq	15,625,000	48,710,389	-2.23%
2025-09-02	3.12	3.19	3.08	3.14	3.14	qfq	21,745,477	68,366,136	0.64%
2025-09-01	3.07	3.14	3.03	3.12	3.12	qfq	17,832,666	55,329,813	1.63%
2025-08-29	3.10	3.12	3.05	3.07	3.07	qfq	17,737,900	54,592,517	-0.97%
2025-08-28	3.16	3.18	2.99	3.10	3.10	qfq	34,439,918	106,039,917	-1.59%
2025-08-27	3.28	3.28	3.15	3.15	3.15	qfq	26,185,300	83,982,090	-3.67%
2025-08-26	3.30	3.32	3.27	3.27	3.27	qfq	18,455,500	60,715,984	-0.91%
2025-08-25	3.33	3.34	3.28	3.30	3.30	qfq	19,333,698	63,865,093	-0.90%
2025-08-22	3.36	3.36	3.27	3.33	3.33	qfq	18,181,810	59,977,378	0.00%
2025-08-21	3.29	3.38	3.29	3.33	3.33	qfq	28,278,900	94,241,595	1.83%
2025-08-20	3.23	3.28	3.21	3.27	3.27	qfq	16,022,900	52,162,202	0.93%
2025-08-19	3.24	3.26	3.21	3.24	3.24	qfq	13,601,900	44,085,457	0.00%
2025-08-18	3.22	3.25	3.19	3.24	3.24	qfq	16,230,579	52,470,907	0.62%
2025-08-15	3.20	3.23	3.19	3.22	3.22	qfq	15,650,800	50,287,337	0.94%
2025-08-14	3.29	3.29	3.18	3.19	3.19	qfq	26,765,710	86,547,215	-3.04%
2025-08-13	3.36	3.37	3.29	3.29	3.29	qfq	21,579,001	71,563,003	-1.79%
2025-08-12	3.39	3.40	3.33	3.35	3.35	qfq	17,763,401	59,532,726	-0.89%
2025-08-11	3.38	3.40	3.34	3.38	3.38	qfq	19,448,700	65,705,254	0.30%
2025-08-08	3.43	3.43	3.34	3.37	3.37	qfq	16,192,700	54,537,116	-0.88%
2025-08-07	3.36	3.45	3.33	3.40	3.40	qfq	32,842,601	111,651,476	1.80%
2025-08-06	3.34	3.35	3.30	3.34	3.34	qfq	13,454,601	44,729,525	0.00%
2025-08-05	3.33	3.35	3.30	3.34	3.34	qfq	12,997,516	43,144,134	0.60%
2025-08-04	3.36	3.37	3.28	3.32	3.32	qfq	15,802,016	52,305,346	1.84%
2025-08-01	3.26	3.28	3.24	3.26	3.26	qfq	11,470,801	37,328,606	0.31%
2025-07-31	3.35	3.36	3.25	3.25	3.25	qfq	22,403,400	73,564,171	-3.27%
2025-07-30	3.32	3.40	3.31	3.36	3.36	qfq	18,237,900	61,348,471	1.20%
2025-07-29	3.38	3.39	3.30	3.32	3.32	qfq	24,693,411	82,172,437	-2.06%
2025-07-28	3.39	3.42	3.35	3.39	3.39	qfq	13,662,700	46,257,073	0.00%
2025-07-25	3.44	3.45	3.38	3.39	3.39	qfq	18,473,800	62,701,592	-1.17%
2025-07-24	3.41	3.43	3.35	3.43	3.43	qfq	31,229,800	105,977,820	-1.72%
2025-07-23	3.51	3.63	3.47	3.49	3.49	qfq	37,339,700	131,760,230	0.29%
2025-07-22	3.51	3.54	3.45	3.48	3.48	qfq	24,479,900	85,145,885	-1.14%
2025-07-21	3.42	3.59	3.41	3.52	3.52	qfq	34,320,723	120,524,463	2.92%
2025-07-18	3.42	3.44	3.39	3.42	3.42	qfq	11,950,000	40,733,581	0.29%
2025-07-17	3.38	3.42	3.36	3.41	3.41	qfq	14,889,500	50,327,201	0.89%
2025-07-16	3.35	3.40	3.33	3.38	3.38	qfq	15,007,502	50,553,784	0.60%
2025-07-15	3.46	3.48	3.34	3.36	3.36	qfq	26,733,200	90,434,604	-3.45%
2025-07-14	3.44	3.50	3.42	3.48	3.48	qfq	20,377,700	70,396,850	0.87%
2025-07-11	3.50	3.51	3.42	3.45	3.45	qfq	21,470,211	73,932,347	-0.86%
2025-07-10	3.44	3.51	3.39	3.48	3.48	qfq	27,444,750	94,697,342	0.87%
2025-07-09	3.52	3.54	3.45	3.45	3.45	qfq	32,151,400	111,874,309	-2.54%
2025-07-08	3.53	3.55	3.49	3.54	3.54	qfq	24,782,000	87,091,037	0.28%
2025-07-07	3.49	3.54	3.46	3.53	3.53	qfq	23,712,500	83,262,402	0.86%
2025-07-04	3.57	3.58	3.49	3.50	3.50	qfq	35,029,000	123,492,119	-2.78%
2025-07-03	3.62	3.64	3.55	3.60	3.60	qfq	39,185,300	140,129,320	-1.37%
2025-07-02	3.52	3.73	3.49	3.65	3.65	qfq	75,700,611	274,070,327	3.40%
2025-07-01	3.53	3.59	3.41	3.53	3.53	qfq	46,336,192	161,527,891	0.57%
2025-06-30	3.50	3.53	3.43	3.51	3.51	qfq	40,718,393	141,283,052	0.57%
2025-06-27	3.55	3.60	3.48	3.49	3.49	qfq	53,169,792	186,954,363	-1.69%
2025-06-26	3.45	3.83	3.45	3.55	3.55	qfq	89,462,792	322,151,243	1.72%
2025-06-25	3.55	3.55	3.42	3.49	3.49	qfq	61,592,700	213,708,607	-0.57%
2025-06-24	3.55	3.63	3.46	3.51	3.51	qfq	111,044,203	393,292,618	-2.50%
2025-06-23	3.29	3.60	3.26	3.60	3.60	qfq	79,107,092	282,765,831	10.09%
2025-06-20	3.32	3.41	3.26	3.27	3.27	qfq	59,751,975	198,831,891	-5.49%
2025-06-19	3.41	3.65	3.30	3.46	3.46	qfq	99,378,501	345,350,689	-0.86%
2025-06-18	3.39	3.51	3.32	3.49	3.49	qfq	81,335,426	279,081,587	3.87%
2025-06-17	3.34	3.46	3.33	3.36	3.36	qfq	50,142,708	169,034,907	0.90%
2025-06-16	3.30	3.39	3.30	3.33	3.33	qfq	55,607,958	185,567,785	-0.89%
2025-06-13	3.29	3.62	3.26	3.36	3.36	qfq	103,202,900	352,216,346	2.13%
2025-06-12	3.32	3.33	3.26	3.29	3.29	qfq	30,685,600	101,032,109	-0.90%
2025-06-11	3.33	3.37	3.30	3.32	3.32	qfq	42,870,303	142,504,927	0.00%
2025-06-10	3.39	3.47	3.30	3.32	3.32	qfq	82,127,409	274,859,171	-2.92%
2025-06-09	3.51	3.51	3.35	3.42	3.42	qfq	140,270,860	478,713,242	1.79%
2025-06-06	3.06	3.36	3.04	3.36	3.36	qfq	55,509,258	183,234,467	10.16%
2025-06-05	3.12	3.12	3.04	3.05	3.05	qfq	19,682,900	60,266,172	-1.61%
2025-06-04	3.09	3.14	3.08	3.10	3.10	qfq	17,260,601	53,579,918	0.32%
2025-06-03	3.04	3.13	3.04	3.09	3.09	qfq	15,532,900	48,087,917	0.65%
2025-05-30	3.11	3.13	3.05	3.07	3.07	qfq	17,672,400	54,293,694	-1.92%
2025-05-29	3.08	3.14	3.05	3.13	3.13	qfq	25,117,200	78,201,722	1.29%
2025-05-28	3.26	3.26	3.08	3.09	3.09	qfq	36,297,400	113,614,600	-4.63%
2025-05-27	3.19	3.25	3.13	3.24	3.24	qfq	25,354,300	80,599,318	1.89%
2025-05-26	3.13	3.18	3.11	3.18	3.18	qfq	20,040,600	63,304,991	1.92%
2025-05-23	3.15	3.20	3.12	3.12	3.12	qfq	21,690,501	68,467,695	-0.95%
2025-05-22	3.20	3.25	3.14	3.15	3.15	qfq	27,177,201	86,582,409	-3.08%
2025-05-21	3.29	3.33	3.22	3.25	3.25	qfq	32,643,502	106,553,080	-1.52%
2025-05-20	3.32	3.33	3.26	3.30	3.30	qfq	38,141,802	125,546,597	0.00%
2025-05-19	3.25	3.32	3.25	3.30	3.30	qfq	43,526,800	143,173,695	1.23%
2025-05-16	3.23	3.27	3.15	3.26	3.26	qfq	41,591,901	133,742,183	1.88%
2025-05-15	3.20	3.33	3.18	3.20	3.20	qfq	48,370,101	157,174,645	-1.84%
2025-05-14	3.18	3.29	3.16	3.26	3.26	qfq	59,939,201	194,631,229	1.56%
2025-05-13	3.18	3.23	3.13	3.21	3.21	qfq	54,034,600	171,815,919	1.26%
2025-05-12	3.24	3.24	3.15	3.17	3.17	qfq	59,451,783	189,154,436	-2.76%
2025-05-09	3.22	3.38	3.17	3.26	3.26	qfq	106,377,000	346,873,421	-0.31%
2025-05-08	3.30	3.53	3.22	3.27	3.27	qfq	155,849,124	530,687,676	1.87%
2025-05-07	2.92	3.21	2.92	3.21	3.21	qfq	67,294,000	211,728,106	9.93%
2025-05-06	2.85	2.98	2.84	2.92	2.92	qfq	28,287,800	82,119,666	2.82%
2025-04-30	2.85	2.87	2.80	2.84	2.84	qfq	15,333,590	43,364,515	0.35%
2025-04-29	2.78	2.88	2.78	2.83	2.83	qfq	20,238,528	57,157,846	1.07%
2025-04-28	2.95	2.95	2.78	2.80	2.80	qfq	34,326,900	97,380,891	-5.08%
2025-04-25	3.03	3.03	2.95	2.95	2.95	qfq	32,305,500	96,487,153	-3.91%
2025-04-24	2.94	3.07	2.83	3.07	3.07	qfq	56,891,777	168,331,233	3.72%
2025-04-23	3.08	3.08	2.96	2.96	2.96	qfq	48,419,727	144,871,469	-2.95%
2025-04-22	3.07	3.20	3.04	3.05	3.05	qfq	80,748,514	248,822,262	-4.69%
2025-04-21	3.13	3.30	3.08	3.20	3.20	qfq	113,104,277	367,803,566	6.67%
2025-04-18	3.04	3.19	2.98	3.00	3.00	qfq	44,665,227	136,285,136	-2.28%
2025-04-17	3.08	3.16	3.05	3.07	3.07	qfq	50,276,787	155,576,480	0.33%
2025-04-16	3.15	3.18	3.03	3.06	3.06	qfq	62,375,250	192,201,007	-2.86%
2025-04-15	3.18	3.32	3.12	3.15	3.15	qfq	121,433,600	389,097,120	0.00%
2025-04-14	2.85	3.15	2.85	3.15	3.15	qfq	69,397,979	211,971,488	10.14%
2025-04-11	2.93	3.02	2.86	2.86	2.86	qfq	47,743,000	139,275,859	-2.05%
2025-04-10	2.92	3.02	2.84	2.92	2.92	qfq	64,680,800	191,099,021	-1.02%
2025-04-09	2.83	3.10	2.59	2.95	2.95	qfq	76,839,555	213,332,718	2.43%
2025-04-08	2.70	2.96	2.69	2.88	2.88	qfq	61,026,781	172,808,699	4.73%
2025-04-07	2.88	3.00	2.75	2.75	2.75	qfq	69,260,101	194,922,556	-9.84%
2025-04-03	2.95	3.20	2.88	3.05	3.05	qfq	90,714,905	274,096,602	2.69%
2025-04-02	3.10	3.10	2.91	2.97	2.97	qfq	90,815,948	273,968,773	0.34%
2025-04-01	2.71	2.96	2.70	2.96	2.96	qfq	27,350,814	80,145,997	10.04%
2025-03-31	2.79	2.81	2.65	2.69	2.69	qfq	33,595,900	90,604,194	-4.27%
2025-03-28	2.91	2.91	2.80	2.81	2.81	qfq	63,726,600	181,933,336	-5.07%
2025-03-27	2.67	2.96	2.66	2.96	2.96	qfq	28,532,000	83,163,407	10.04%
2025-03-26	2.64	2.72	2.62	2.69	2.69	qfq	22,159,600	59,558,777	2.67%
2025-03-25	2.62	2.67	2.55	2.62	2.62	qfq	19,808,924	51,515,138	0.00%
2025-03-24	2.74	2.76	2.58	2.62	2.62	qfq	27,268,400	72,034,862	-4.38%
2025-03-21	2.76	2.78	2.72	2.74	2.74	qfq	17,978,751	49,341,914	-0.36%
2025-03-20	2.77	2.80	2.75	2.75	2.75	qfq	21,391,500	59,265,742	-0.72%
2025-03-19	2.78	2.95	2.76	2.77	2.77	qfq	34,601,000	97,377,918	-1.07%
2025-03-18	2.82	2.83	2.77	2.80	2.80	qfq	27,052,100	75,628,576	0.00%
2025-03-17	2.88	2.88	2.79	2.80	2.80	qfq	66,306,204	186,967,157	-3.11%
2025-03-14	2.65	2.89	2.63	2.89	2.89	qfq	74,105,300	211,167,016	9.89%
2025-03-13	2.65	2.69	2.61	2.63	2.63	qfq	11,533,200	30,350,831	-1.13%
2025-03-12	2.64	2.70	2.62	2.66	2.66	qfq	18,076,100	48,110,918	0.76%
2025-03-11	2.60	2.65	2.58	2.64	2.64	qfq	13,419,901	35,198,835	0.76%
2025-03-10	2.60	2.65	2.58	2.62	2.62	qfq	13,293,400	34,941,382	0.77%
2025-03-07	2.65	2.66	2.58	2.60	2.60	qfq	14,454,300	37,688,581	-1.89%
2025-03-06	2.63	2.68	2.60	2.65	2.65	qfq	16,652,836	44,061,027	0.76%
2025-03-05	2.65	2.66	2.55	2.63	2.63	qfq	15,581,604	40,332,173	-0.75%
2025-03-04	2.61	2.66	2.58	2.65	2.65	qfq	9,788,700	25,682,303	1.53%
2025-03-03	2.60	2.68	2.60	2.61	2.61	qfq	13,418,500	35,398,771	0.00%
2025-02-28	2.67	2.68	2.60	2.61	2.61	qfq	9,979,036	26,272,074	-2.61%
2025-02-27	2.69	2.72	2.62	2.68	2.68	qfq	13,356,300	35,561,595	-0.74%
2025-02-26	2.65	2.71	2.64	2.70	2.70	qfq	12,071,801	32,446,251	1.50%
2025-02-25	2.67	2.71	2.65	2.66	2.66	qfq	14,037,400	37,635,302	-0.75%
2025-02-24	2.63	2.70	2.61	2.68	2.68	qfq	15,333,800	40,832,207	2.29%
2025-02-21	2.66	2.68	2.59	2.62	2.62	qfq	14,137,400	37,040,143	-2.24%
2025-02-20	2.65	2.72	2.62	2.68	2.68	qfq	13,200,000	35,508,260	1.13%
2025-02-19	2.61	2.67	2.60	2.65	2.65	qfq	9,866,900	26,036,333	1.15%
2025-02-18	2.70	2.76	2.61	2.62	2.62	qfq	17,451,700	46,623,658	-2.24%
2025-02-17	2.62	2.70	2.60	2.68	2.68	qfq	14,567,500	38,773,694	2.68%
2025-02-14	2.64	2.64	2.59	2.61	2.61	qfq	13,415,000	35,071,352	-1.14%
2025-02-13	2.64	2.68	2.61	2.64	2.64	qfq	10,523,300	27,871,078	0.00%
2025-02-12	2.62	2.66	2.61	2.64	2.64	qfq	11,393,300	30,026,980	0.38%
2025-02-11	2.69	2.70	2.61	2.63	2.63	qfq	9,985,800	26,314,033	-1.87%
2025-02-10	2.65	2.69	2.64	2.68	2.68	qfq	12,624,879	33,658,841	1.13%
2025-02-07	2.63	2.69	2.61	2.65	2.65	qfq	19,161,000	50,779,938	0.76%
2025-02-06	2.58	2.63	2.54	2.63	2.63	qfq	15,665,967	40,741,678	2.73%
2025-02-05	2.54	2.62	2.51	2.56	2.56	qfq	13,807,227	35,470,050	1.99%
2025-01-27	2.47	2.62	2.47	2.51	2.51	qfq	20,694,714	52,654,373	2.45%
2025-01-24	2.46	2.47	2.41	2.45	2.45	qfq	11,696,000	28,520,573	-0.41%
2025-01-23	2.47	2.55	2.45	2.46	2.46	qfq	17,234,400	43,159,767	1.23%
2025-01-22	2.49	2.50	2.42	2.43	2.43	qfq	12,084,300	29,450,261	-3.19%
2025-01-21	2.58	2.60	2.49	2.51	2.51	qfq	15,119,300	38,167,448	-2.33%
2025-01-20	2.57	2.61	2.47	2.57	2.57	qfq	16,127,300	41,180,263	1.58%
2025-01-17	2.55	2.56	2.49	2.53	2.53	qfq	13,382,900	33,752,925	-1.56%
2025-01-16	2.54	2.63	2.53	2.57	2.57	qfq	17,102,500	44,185,894	1.18%
2025-01-15	2.54	2.60	2.48	2.54	2.54	qfq	16,338,600	41,292,997	0.00%
2025-01-14	2.45	2.55	2.43	2.54	2.54	qfq	15,887,200	39,776,281	4.10%
2025-01-13	2.38	2.46	2.34	2.44	2.44	qfq	13,478,074	32,569,490	2.09%
2025-01-10	2.52	2.52	2.38	2.39	2.39	qfq	14,914,300	36,336,363	-4.02%
2025-01-09	2.46	2.52	2.44	2.49	2.49	qfq	12,429,200	31,004,356	0.81%
2025-01-08	2.47	2.48	2.38	2.47	2.47	qfq	12,923,600	31,477,461	0.00%
2025-01-07	2.42	2.47	2.38	2.47	2.47	qfq	12,688,600	30,774,366	2.07%
2025-01-06	2.40	2.43	2.31	2.42	2.42	qfq	15,176,700	36,216,358	0.41%
2025-01-03	2.55	2.57	2.40	2.41	2.41	qfq	20,147,400	49,397,280	-5.12%
2025-01-02	2.56	2.64	2.52	2.54	2.54	qfq	17,835,238	46,068,380	-0.78%
2024-12-31	2.60	2.64	2.55	2.56	2.56	qfq	13,132,748	33,989,249	-1.54%
2024-12-30	2.66	2.68	2.56	2.60	2.60	qfq	17,031,915	44,077,372	-2.26%
2024-12-27	2.62	2.72	2.58	2.66	2.66	qfq	19,553,400	52,399,846	1.53%
2024-12-26	2.60	2.67	2.60	2.62	2.62	qfq	15,970,571	42,005,282	0.38%
2024-12-25	2.73	2.73	2.56	2.61	2.61	qfq	21,161,106	55,376,870	-4.40%
2024-12-24	2.83	2.86	2.61	2.73	2.73	qfq	37,638,825	101,604,158	-3.53%
2024-12-23	3.08	3.10	2.81	2.83	2.83	qfq	33,044,602	95,646,944	-7.82%
2024-12-20	3.10	3.12	3.05	3.07	3.07	qfq	15,048,264	46,424,367	-0.65%
2024-12-19	3.11	3.15	3.05	3.09	3.09	qfq	21,090,800	65,021,652	-1.59%
2024-12-18	3.24	3.24	3.12	3.14	3.14	qfq	29,065,900	92,040,799	-3.09%
2024-12-17	3.51	3.52	3.20	3.24	3.24	qfq	44,928,900	149,593,438	-7.95%
2024-12-16	3.38	3.56	3.33	3.52	3.52	qfq	52,559,601	182,820,455	4.45%
2024-12-13	3.46	3.47	3.35	3.37	3.37	qfq	23,148,600	78,708,091	-2.60%
2024-12-12	3.43	3.47	3.39	3.46	3.46	qfq	27,666,600	94,994,860	0.29%
2024-12-11	3.33	3.46	3.33	3.45	3.45	qfq	36,167,767	123,638,574	3.60%
2024-12-10	3.49	3.50	3.31	3.33	3.33	qfq	39,113,000	132,491,490	-1.77%
2024-12-09	3.36	3.48	3.32	3.39	3.39	qfq	50,386,800	171,177,168	-0.88%
2024-12-06	3.24	3.54	3.20	3.42	3.42	qfq	83,011,088	282,148,008	6.21%
2024-12-05	3.16	3.22	3.11	3.22	3.22	qfq	24,932,000	79,303,344	1.58%
2024-12-04	3.29	3.33	3.15	3.17	3.17	qfq	36,178,234	117,230,162	-2.76%
2024-12-03	3.27	3.30	3.21	3.26	3.26	qfq	37,834,400	123,155,784	-0.31%
2024-12-02	3.14	3.34	3.10	3.27	3.27	qfq	64,538,867	208,484,835	5.14%
2024-11-29	3.21	3.24	3.08	3.11	3.11	qfq	48,163,100	150,678,613	-1.58%
2024-11-28	3.15	3.23	3.12	3.16	3.16	qfq	36,509,700	115,880,460	0.00%
2024-11-27	3.17	3.18	3.06	3.16	3.16	qfq	43,915,361	136,525,417	-1.56%
2024-11-26	3.25	3.37	3.18	3.21	3.21	qfq	47,111,761	152,955,306	-1.23%
2024-11-25	3.30	3.40	3.17	3.25	3.25	qfq	62,663,700	202,001,061	-1.52%
2024-11-22	3.40	3.66	3.28	3.30	3.30	qfq	102,019,595	349,557,837	-2.94%
2024-11-21	3.50	3.60	3.37	3.40	3.40	qfq	152,613,211	531,827,469	3.98%
2024-11-20	2.95	3.27	2.95	3.27	3.27	qfq	36,188,410	115,713,436	10.10%
2024-11-19	2.90	2.99	2.82	2.97	2.97	qfq	83,938,183	244,097,174	-5.11%
2024-11-18	3.31	3.38	3.13	3.13	3.13	qfq	84,999,221	268,957,831	-10.06%
2024-11-15	3.17	3.49	3.12	3.48	3.48	qfq	159,355,058	541,320,211	9.78%
2024-11-14	2.87	3.17	2.83	3.17	3.17	qfq	48,330,135	150,238,034	10.07%
2024-11-13	2.85	2.91	2.79	2.88	2.88	qfq	15,327,100	43,642,980	0.35%
2024-11-12	2.92	2.94	2.83	2.87	2.87	qfq	17,457,658	50,372,739	-1.37%
2024-11-11	2.91	2.96	2.86	2.91	2.91	qfq	15,394,406	44,441,330	0.00%
2024-11-08	2.95	2.99	2.89	2.91	2.91	qfq	20,576,301	60,298,100	-1.36%
2024-11-07	2.81	2.95	2.79	2.95	2.95	qfq	24,577,301	71,330,079	4.61%
2024-11-06	2.82	2.86	2.76	2.82	2.82	qfq	22,572,900	63,663,510	0.00%
2024-11-05	2.77	2.84	2.75	2.82	2.82	qfq	17,042,400	47,806,618	2.55%
2024-11-04	2.73	2.75	2.68	2.75	2.75	qfq	12,178,300	33,160,653	1.10%
2024-11-01	2.84	2.87	2.71	2.72	2.72	qfq	20,890,200	57,703,728	-4.23%
2024-10-31	2.74	2.88	2.74	2.84	2.84	qfq	28,333,753	79,726,147	4.41%
2024-10-30	2.68	2.75	2.67	2.72	2.72	qfq	15,272,860	41,464,710	1.49%
2024-10-29	2.78	2.81	2.67	2.68	2.68	qfq	22,056,061	59,853,995	-3.60%
2024-10-28	2.67	2.79	2.66	2.78	2.78	qfq	23,182,900	63,973,473	4.12%
2024-10-25	2.63	2.68	2.62	2.67	2.67	qfq	18,436,389	49,022,024	1.91%
2024-10-24	2.55	2.65	2.54	2.62	2.62	qfq	19,681,300	51,319,533	1.95%
2024-10-23	2.57	2.62	2.53	2.57	2.57	qfq	19,728,581	50,925,074	0.00%
2024-10-22	2.48	2.66	2.47	2.57	2.57	qfq	25,586,200	65,649,561	4.47%
2024-10-21	2.47	2.50	2.44	2.46	2.46	qfq	12,549,583	30,986,572	-0.40%
2024-10-18	2.42	2.50	2.41	2.47	2.47	qfq	13,838,281	33,947,076	2.07%
2024-10-17	2.50	2.53	2.42	2.42	2.42	qfq	12,740,400	31,470,679	-3.20%
2024-10-16	2.45	2.53	2.44	2.50	2.50	qfq	10,298,301	25,565,179	0.81%
2024-10-15	2.50	2.51	2.46	2.48	2.48	qfq	11,313,019	28,104,851	-1.20%
2024-10-14	2.46	2.52	2.45	2.51	2.51	qfq	12,259,200	30,508,552	2.03%
2024-10-11	2.53	2.56	2.43	2.46	2.46	qfq	11,259,700	27,993,288	-2.77%
2024-10-10	2.52	2.59	2.44	2.53	2.53	qfq	18,633,823	47,102,932	0.00%
2024-10-09	2.78	2.78	2.53	2.53	2.53	qfq	25,192,301	65,468,124	-9.96%
2024-10-08	2.99	2.99	2.71	2.81	2.81	qfq	51,994,444	146,310,872	2.93%
2024-09-30	2.68	2.77	2.56	2.73	2.73	qfq	48,264,618	128,699,872	7.06%
2024-09-27	2.49	2.57	2.48	2.55	2.55	qfq	14,603,801	36,821,638	3.24%
2024-09-26	2.36	2.47	2.35	2.47	2.47	qfq	15,919,500	38,873,923	2.49%
2024-09-25	2.42	2.48	2.40	2.41	2.41	qfq	14,851,804	36,213,375	0.00%
2024-09-24	2.34	2.41	2.34	2.41	2.41	qfq	14,974,326	35,688,929	2.55%
2024-09-23	2.34	2.37	2.32	2.35	2.35	qfq	6,176,400	14,498,983	-0.42%
2024-09-20	2.38	2.39	2.34	2.36	2.36	qfq	6,767,676	15,978,407	-1.26%
2024-09-19	2.30	2.40	2.29	2.39	2.39	qfq	17,758,600	42,042,235	3.91%
2024-09-18	2.37	2.38	2.25	2.30	2.30	qfq	12,559,900	28,908,623	-2.95%
2024-09-13	2.29	2.46	2.27	2.37	2.37	qfq	19,351,900	46,103,875	3.95%
2024-09-12	2.26	2.30	2.26	2.28	2.28	qfq	2,912,026	6,648,680	0.44%
2024-09-11	2.30	2.31	2.25	2.27	2.27	qfq	4,604,700	10,501,681	-1.73%
2024-09-10	2.28	2.33	2.27	2.31	2.31	qfq	5,805,900	13,364,418	0.87%
2024-09-09	2.26	2.31	2.22	2.29	2.29	qfq	5,636,300	12,799,542	1.33%
2024-09-06	2.29	2.31	2.26	2.26	2.26	qfq	5,054,600	11,535,972	-1.31%
2024-09-05	2.27	2.29	2.25	2.29	2.29	qfq	3,735,700	8,517,225	1.33%
2024-09-04	2.29	2.31	2.26	2.26	2.26	qfq	4,856,300	11,040,436	-1.74%
2024-09-03	2.29	2.32	2.26	2.30	2.30	qfq	5,542,100	12,731,362	0.88%
2024-09-02	2.32	2.34	2.28	2.28	2.28	qfq	4,556,700	10,516,248	-1.72%
2024-08-30	2.28	2.34	2.28	2.32	2.32	qfq	8,946,100	20,739,000	1.31%
2024-08-29	2.26	2.30	2.25	2.29	2.29	qfq	4,541,700	10,363,217	0.44%
2024-08-28	2.25	2.30	2.24	2.28	2.28	qfq	4,849,100	11,052,288	1.33%
2024-08-27	2.32	2.32	2.25	2.25	2.25	qfq	4,050,600	9,196,846	-2.60%
2024-08-26	2.27	2.32	2.25	2.31	2.31	qfq	6,250,700	14,360,678	2.21%
2024-08-23	2.25	2.27	2.22	2.26	2.26	qfq	5,978,900	13,407,198	0.44%
2024-08-22	2.29	2.31	2.25	2.25	2.25	qfq	5,347,300	12,141,024	-2.17%
2024-08-21	2.28	2.32	2.27	2.30	2.30	qfq	5,360,700	12,308,917	0.88%
2024-08-20	2.31	2.33	2.27	2.28	2.28	qfq	8,626,500	19,748,046	-1.30%
2024-08-19	2.37	2.40	2.30	2.31	2.31	qfq	13,351,800	31,242,337	-2.94%
2024-08-16	2.44	2.46	2.37	2.38	2.38	qfq	9,255,400	22,271,319	-2.06%
2024-08-15	2.40	2.44	2.37	2.43	2.43	qfq	8,948,400	21,566,351	1.25%
2024-08-14	2.44	2.45	2.38	2.40	2.40	qfq	10,440,600	25,191,559	-3.23%
2024-08-13	2.48	2.50	2.44	2.48	2.48	qfq	6,831,626	16,891,183	0.00%
2024-08-12	2.56	2.56	2.46	2.48	2.48	qfq	11,853,600	29,553,173	-3.13%
2024-08-09	2.62	2.63	2.56	2.56	2.56	qfq	5,416,100	13,986,792	-1.54%
2024-08-08	2.58	2.63	2.56	2.60	2.60	qfq	6,969,953	18,094,038	0.00%
2024-08-07	2.63	2.65	2.57	2.60	2.60	qfq	6,694,900	17,360,752	-0.76%
2024-08-06	2.57	2.64	2.57	2.62	2.62	qfq	9,760,300	25,454,916	1.95%
2024-08-05	2.65	2.68	2.57	2.57	2.57	qfq	14,536,971	38,126,705	-3.38%
2024-08-02	2.72	2.79	2.65	2.66	2.66	qfq	16,766,900	45,380,094	-1.48%
2024-08-01	2.70	2.77	2.66	2.70	2.70	qfq	17,796,800	48,198,349	-1.10%
2024-07-31	2.71	2.74	2.62	2.73	2.73	qfq	25,888,300	69,212,966	1.11%
2024-07-30	2.66	2.87	2.61	2.70	2.70	qfq	42,472,002	116,434,668	0.00%
2024-07-29	2.45	2.70	2.41	2.70	2.70	qfq	36,936,073	97,419,750	10.20%
2024-07-26	2.45	2.51	2.43	2.45	2.45	qfq	9,248,922	22,791,627	-0.41%
2024-07-25	2.43	2.49	2.42	2.46	2.46	qfq	10,171,600	24,986,795	-1.20%
2024-07-24	2.59	2.61	2.45	2.49	2.49	qfq	17,124,501	42,712,963	-4.96%
2024-07-23	2.55	2.70	2.53	2.62	2.62	qfq	34,436,569	89,791,611	5.65%
2024-07-22	2.32	2.48	2.32	2.48	2.48	qfq	8,222,100	20,149,999	10.22%
2024-07-19	2.24	2.27	2.23	2.25	2.25	qfq	2,271,500	5,111,954	-0.44%
2024-07-18	2.25	2.27	2.22	2.26	2.26	qfq	3,724,300	8,366,902	-0.44%
2024-07-17	2.29	2.29	2.26	2.27	2.27	qfq	2,347,500	5,334,122	-0.44%
2024-07-16	2.29	2.30	2.27	2.28	2.28	qfq	2,557,200	5,828,342	-0.44%
2024-07-15	2.35	2.36	2.28	2.29	2.29	qfq	3,476,600	7,991,669	-2.14%
2024-07-12	2.38	2.40	2.31	2.34	2.34	qfq	4,683,600	10,959,625	0.00%
2024-07-11	2.27	2.36	2.27	2.34	2.34	qfq	6,488,000	15,091,417	4.00%
2024-07-10	2.29	2.30	2.25	2.25	2.25	qfq	3,971,400	9,044,229	-2.17%
2024-07-09	2.27	2.31	2.23	2.30	2.30	qfq	4,995,300	11,375,701	0.00%
2024-07-08	2.37	2.39	2.29	2.30	2.30	qfq	4,124,400	9,556,077	-2.54%
2024-07-05	2.31	2.37	2.27	2.36	2.36	qfq	4,594,950	10,743,234	2.61%
2024-07-04	2.40	2.41	2.29	2.30	2.30	qfq	6,498,100	15,125,963	-3.77%
2024-07-03	2.40	2.42	2.37	2.39	2.39	qfq	4,444,300	10,643,342	0.42%
2024-07-02	2.36	2.41	2.33	2.38	2.38	qfq	8,099,700	19,310,256	1.28%
2024-07-01	2.31	2.35	2.28	2.35	2.35	qfq	4,357,201	10,100,247	1.73%
2024-06-28	2.29	2.36	2.28	2.31	2.31	qfq	5,946,300	13,879,532	0.87%
2024-06-27	2.34	2.39	2.28	2.29	2.29	qfq	6,680,300	15,603,428	-2.97%
2024-06-26	2.30	2.39	2.25	2.36	2.36	qfq	6,393,000	14,811,200	2.16%
2024-06-25	2.30	2.36	2.29	2.31	2.31	qfq	6,097,500	14,133,241	-0.43%
2024-06-24	2.47	2.47	2.28	2.32	2.32	qfq	11,063,536	25,911,737	-6.45%
2024-06-21	2.44	2.49	2.39	2.48	2.48	qfq	5,401,000	13,272,390	2.06%
2024-06-20	2.50	2.53	2.43	2.43	2.43	qfq	7,228,000	17,839,460	-3.57%
2024-06-19	2.55	2.57	2.51	2.52	2.52	qfq	5,001,200	12,662,685	-0.79%
2024-06-18	2.53	2.57	2.51	2.54	2.54	qfq	5,181,801	13,169,542	1.20%
2024-06-17	2.56	2.58	2.50	2.51	2.51	qfq	6,191,000	15,633,112	-1.95%
2024-06-14	2.56	2.59	2.54	2.56	2.56	qfq	5,134,400	13,172,014	-0.78%
2024-06-13	2.63	2.66	2.56	2.58	2.58	qfq	8,884,000	23,099,222	-2.27%
2024-06-12	2.59	2.66	2.59	2.64	2.64	qfq	7,251,500	19,117,091	1.15%
2024-06-11	2.60	2.61	2.54	2.61	2.61	qfq	5,110,500	13,237,267	0.00%
2024-06-07	2.53	2.62	2.53	2.61	2.61	qfq	8,741,900	22,580,500	3.98%
2024-06-06	2.67	2.69	2.51	2.51	2.51	qfq	11,434,900	29,528,987	-5.28%
2024-06-05	2.62	2.72	2.59	2.65	2.65	qfq	10,346,400	27,640,012	1.15%
2024-06-04	2.60	2.63	2.54	2.62	2.62	qfq	7,756,310	20,096,045	0.77%
2024-06-03	2.70	2.70	2.58	2.60	2.60	qfq	16,468,302	43,144,303	-4.41%
2024-05-31	2.75	2.75	2.70	2.72	2.72	qfq	6,909,000	18,788,700	-0.37%
2024-05-30	2.71	2.78	2.66	2.73	2.73	qfq	11,259,000	30,695,709	0.00%
2024-05-29	2.81	2.83	2.69	2.73	2.73	qfq	20,167,876	55,278,554	-3.53%
2024-05-28	2.93	2.93	2.81	2.83	2.83	qfq	16,481,812	46,966,758	-3.74%
2024-05-27	2.86	2.97	2.84	2.94	2.94	qfq	16,790,412	48,873,327	1.73%
2024-05-24	2.83	3.06	2.80	2.89	2.89	qfq	22,802,002	66,612,985	1.40%
2024-05-23	2.89	2.91	2.83	2.85	2.85	qfq	19,250,300	55,061,411	-3.39%
2024-05-22	3.01	3.03	2.87	2.95	2.95	qfq	31,465,601	92,341,404	-3.91%
2024-05-21	3.00	3.20	2.97	3.07	3.07	qfq	34,914,200	107,163,575	3.02%
2024-05-20	3.15	3.21	2.96	2.98	2.98	qfq	40,551,600	123,007,435	-5.10%
2024-05-17	3.03	3.38	2.95	3.14	3.14	qfq	61,432,000	191,745,513	1.29%
2024-05-16	3.11	3.23	3.06	3.10	3.10	qfq	71,157,282	224,078,357	1.97%
2024-05-15	2.75	3.04	2.72	3.04	3.04	qfq	26,106,101	75,822,181	10.14%
2024-05-14	2.73	2.81	2.73	2.76	2.76	qfq	12,069,900	33,310,022	0.36%
2024-05-13	2.84	2.84	2.73	2.75	2.75	qfq	13,812,248	38,176,134	-2.48%
2024-05-10	2.87	2.88	2.80	2.82	2.82	qfq	15,336,600	43,438,625	-1.05%
2024-05-09	2.86	2.90	2.83	2.85	2.85	qfq	19,562,947	55,906,181	-1.38%
2024-05-08	2.90	2.98	2.87	2.89	2.89	qfq	25,367,468	73,919,671	-2.36%
2024-05-07	2.92	3.05	2.86	2.96	2.96	qfq	49,134,738	144,415,747	-0.67%
2024-05-06	2.70	2.98	2.62	2.98	2.98	qfq	39,818,623	111,939,122	9.96%
2024-04-30	2.67	2.84	2.63	2.71	2.71	qfq	25,076,525	68,224,516	1.50%
2024-04-29	2.57	2.68	2.52	2.67	2.67	qfq	18,500,025	48,257,161	4.30%
2024-04-26	2.61	2.65	2.54	2.56	2.56	qfq	14,306,800	36,714,042	-1.92%
2024-04-25	2.56	2.69	2.53	2.61	2.61	qfq	16,095,910	42,126,841	3.16%
2024-04-24	2.51	2.56	2.49	2.53	2.53	qfq	7,133,000	18,060,237	0.80%
2024-04-23	2.51	2.55	2.48	2.51	2.51	qfq	8,588,900	21,541,989	0.80%
2024-04-22	2.57	2.59	2.47	2.49	2.49	qfq	10,338,100	25,890,073	-3.11%
2024-04-19	2.65	2.68	2.54	2.57	2.57	qfq	12,294,700	31,765,119	-3.02%
2024-04-18	2.70	2.72	2.61	2.65	2.65	qfq	15,377,321	40,792,017	0.00%
2024-04-17	2.46	2.66	2.46	2.65	2.65	qfq	22,682,301	59,265,596	7.72%
2024-04-16	2.53	2.65	2.45	2.46	2.46	qfq	26,505,100	66,539,052	-8.55%
2024-04-15	2.94	3.00	2.69	2.69	2.69	qfq	29,723,500	81,828,249	-10.03%
2024-04-12	2.98	3.08	2.95	2.99	2.99	qfq	16,317,400	49,026,195	0.34%
2024-04-11	2.99	3.04	2.96	2.98	2.98	qfq	12,455,500	37,365,148	-1.00%
2024-04-10	3.13	3.13	2.96	3.01	3.01	qfq	20,061,224	60,603,270	-3.22%
2024-04-09	3.11	3.15	3.09	3.11	3.11	qfq	11,694,116	36,425,752	0.32%
2024-04-08	3.16	3.20	3.09	3.10	3.10	qfq	22,320,300	70,021,508	-2.82%
2024-04-03	3.28	3.28	3.18	3.19	3.19	qfq	22,727,879	73,061,280	-3.04%
2024-04-02	3.32	3.42	3.26	3.29	3.29	qfq	24,633,601	81,373,043	-2.08%
2024-04-01	3.45	3.55	3.26	3.36	3.36	qfq	33,918,124	114,960,940	0.30%
2024-03-29	3.36	3.46	3.28	3.35	3.35	qfq	28,665,623	96,645,413	-0.89%
2024-03-28	3.31	3.48	3.19	3.38	3.38	qfq	37,199,006	123,168,661	0.90%
2024-03-27	3.22	3.49	3.12	3.35	3.35	qfq	46,858,815	155,151,206	3.08%
2024-03-26	3.15	3.37	3.14	3.25	3.25	qfq	35,111,101	114,315,170	3.83%
2024-03-25	3.30	3.33	3.13	3.13	3.13	qfq	36,124,259	115,430,404	-6.57%
2024-03-22	3.17	3.50	3.09	3.35	3.35	qfq	76,572,662	254,053,900	5.02%
2024-03-21	2.92	3.19	2.90	3.19	3.19	qfq	43,997,506	138,275,101	10.00%
2024-03-20	2.83	2.90	2.83	2.90	2.90	qfq	9,701,201	27,973,745	1.75%
2024-03-19	2.86	2.88	2.84	2.85	2.85	qfq	9,601,100	27,453,102	-0.35%
2024-03-18	2.83	2.86	2.81	2.86	2.86	qfq	10,027,470	28,483,348	1.06%
2024-03-15	2.76	2.84	2.73	2.83	2.83	qfq	12,931,000	36,233,853	2.54%
2024-03-14	2.77	2.81	2.72	2.76	2.76	qfq	8,160,100	22,602,865	-0.36%
2024-03-13	2.82	2.82	2.76	2.77	2.77	qfq	9,990,400	27,805,363	-2.46%
2024-03-12	2.76	2.85	2.73	2.84	2.84	qfq	15,096,700	42,123,775	2.53%
2024-03-11	2.67	2.77	2.65	2.77	2.77	qfq	16,585,100	45,084,777	3.75%
2024-03-08	2.63	2.67	2.61	2.67	2.67	qfq	10,412,600	27,596,947	1.52%
2024-03-07	2.63	2.67	2.61	2.63	2.63	qfq	11,956,000	31,556,892	0.00%
2024-03-06	2.60	2.67	2.59	2.63	2.63	qfq	11,059,608	29,096,362	1.15%
2024-03-05	2.67	2.67	2.60	2.60	2.60	qfq	12,640,200	33,201,531	-2.62%
2024-03-04	2.70	2.73	2.62	2.67	2.67	qfq	11,340,600	30,103,380	-1.11%
2024-03-01	2.71	2.75	2.66	2.70	2.70	qfq	13,701,500	36,987,525	0.00%
2024-02-29	2.53	2.71	2.50	2.70	2.70	qfq	20,747,200	54,774,759	4.25%
2024-02-28	2.82	2.93	2.58	2.59	2.59	qfq	31,532,800	87,086,929	-7.83%
2024-02-27	2.76	2.82	2.76	2.81	2.81	qfq	16,147,901	45,138,861	1.81%
2024-02-26	2.71	2.82	2.69	2.76	2.76	qfq	20,121,521	55,492,475	2.22%
2024-02-23	2.63	2.71	2.60	2.70	2.70	qfq	21,938,500	58,287,203	3.05%
2024-02-22	2.56	2.67	2.56	2.62	2.62	qfq	17,624,799	45,881,114	1.95%
2024-02-21	2.45	2.65	2.42	2.57	2.57	qfq	25,660,500	65,987,293	3.63%
2024-02-20	2.46	2.51	2.41	2.48	2.48	qfq	20,394,500	50,130,753	0.40%
2024-02-19	2.45	2.51	2.33	2.47	2.47	qfq	31,172,161	75,528,637	5.56%
2024-02-08	2.05	2.34	2.03	2.34	2.34	qfq	22,947,790	50,889,277	9.86%
2024-02-07	2.32	2.35	2.11	2.13	2.13	qfq	33,143,200	72,864,066	-8.97%
2024-02-06	2.42	2.54	2.23	2.34	2.34	qfq	37,397,700	88,639,803	0.00%
2024-02-05	2.61	2.62	2.34	2.34	2.34	qfq	23,765,200	56,472,235	-10.00%
2024-02-02	2.76	2.82	2.54	2.60	2.60	qfq	23,063,800	61,548,364	-5.45%
2024-02-01	2.85	2.85	2.69	2.75	2.75	qfq	23,737,000	65,494,900	-3.85%
2024-01-31	3.07	3.12	2.84	2.86	2.86	qfq	30,824,500	90,357,066	-7.14%
2024-01-30	3.10	3.20	3.06	3.08	3.08	qfq	23,434,800	73,360,161	-4.64%
2024-01-29	3.35	3.38	3.22	3.23	3.23	qfq	25,538,600	83,864,457	-4.44%
2024-01-26	3.36	3.43	3.31	3.38	3.38	qfq	28,888,500	97,637,679	0.30%
2024-01-25	3.34	3.39	3.29	3.37	3.37	qfq	31,479,300	105,023,764	0.60%
2024-01-24	3.28	3.37	3.20	3.35	3.35	qfq	32,617,900	107,651,250	2.13%
2024-01-23	3.26	3.39	3.21	3.28	3.28	qfq	32,398,200	106,638,103	1.23%
2024-01-22	3.39	3.46	3.20	3.24	3.24	qfq	45,332,089	151,112,869	-7.16%
2024-01-19	3.64	3.64	3.46	3.49	3.49	qfq	45,189,422	158,723,000	-4.12%
2024-01-18	3.48	3.67	3.33	3.64	3.64	qfq	70,476,032	249,903,228	2.54%
2024-01-17	3.81	3.86	3.51	3.55	3.55	qfq	100,938,124	366,080,074	-8.97%
2024-01-16	4.05	4.08	3.90	3.90	3.90	qfq	98,319,827	385,933,742	-9.93%
2024-01-15	3.91	4.33	3.91	4.33	4.33	qfq	173,134,672	724,793,254	9.90%
2024-01-12	3.67	4.09	3.66	3.94	3.94	qfq	146,526,443	573,100,732	5.91%
2024-01-11	3.67	3.99	3.56	3.72	3.72	qfq	116,369,794	433,023,503	-3.63%
2024-01-10	3.40	3.86	3.40	3.86	3.86	qfq	100,623,009	375,341,482	9.97%
2024-01-09	3.29	3.66	3.26	3.51	3.51	qfq	97,409,709	337,969,045	5.09%
2024-01-08	3.29	3.35	3.17	3.34	3.34	qfq	72,212,074	235,402,134	-0.89%
2024-01-05	3.52	3.70	3.36	3.37	3.37	qfq	136,319,418	473,202,980	-9.65%
2024-01-04	3.69	3.73	3.52	3.73	3.73	qfq	112,864,573	418,379,163	10.03%
2024-01-03	3.08	3.39	3.08	3.39	3.39	qfq	24,966,200	83,219,815	10.06%
2024-01-02	3.03	3.10	3.02	3.08	3.08	qfq	10,369,500	31,913,780	1.65%
2023-12-29	3.06	3.07	3.03	3.03	3.03	qfq	8,745,701	26,619,444	-0.66%
2023-12-28	3.03	3.09	3.02	3.05	3.05	qfq	9,175,201	28,044,383	0.00%
2023-12-27	3.05	3.06	3.00	3.05	3.05	qfq	8,214,900	24,901,558	-0.33%
2023-12-26	3.02	3.09	3.01	3.06	3.06	qfq	10,896,840	33,351,651	1.32%
2023-12-25	3.05	3.08	3.02	3.02	3.02	qfq	9,760,400	29,660,656	-1.95%
2023-12-22	3.13	3.17	3.06	3.08	3.08	qfq	15,522,400	48,312,046	-0.96%
2023-12-21	3.08	3.13	3.05	3.11	3.11	qfq	13,497,101	41,669,557	0.32%
2023-12-20	3.20	3.20	3.10	3.10	3.10	qfq	14,019,800	44,081,463	-2.82%
2023-12-19	3.16	3.22	3.10	3.19	3.19	qfq	24,487,240	77,268,420	-0.31%
2023-12-18	3.11	3.28	3.07	3.20	3.20	qfq	33,924,700	108,152,387	2.24%
2023-12-15	3.12	3.13	3.09	3.13	3.13	qfq	7,394,400	23,019,510	0.64%
2023-12-14	3.13	3.14	3.10	3.11	3.11	qfq	8,070,900	25,164,068	-0.32%
2023-12-13	3.10	3.16	3.08	3.12	3.12	qfq	11,900,607	37,260,088	0.65%
2023-12-12	3.09	3.11	3.04	3.10	3.10	qfq	9,775,700	30,008,820	0.65%
2023-12-11	3.07	3.11	3.04	3.08	3.08	qfq	8,594,802	26,508,348	0.33%
2023-12-08	3.10	3.13	3.07	3.07	3.07	qfq	10,068,100	31,134,064	-1.29%
2023-12-07	3.13	3.14	3.08	3.11	3.11	qfq	10,478,800	32,535,387	-0.96%
2023-12-06	3.12	3.18	3.10	3.14	3.14	qfq	10,373,400	32,621,927	0.32%
2023-12-05	3.15	3.16	3.12	3.13	3.13	qfq	10,591,701	33,244,309	-0.63%
2023-12-04	3.16	3.20	3.12	3.15	3.15	qfq	15,114,200	47,422,826	-1.56%
2023-12-01	3.10	3.21	3.08	3.20	3.20	qfq	18,593,300	58,381,602	3.56%
2023-11-30	3.08	3.10	3.06	3.09	3.09	qfq	13,484,100	41,575,596	0.32%
2023-11-29	3.11	3.17	3.07	3.08	3.08	qfq	12,379,200	38,479,449	-0.96%
2023-11-28	3.08	3.12	3.07	3.11	3.11	qfq	13,495,938	41,717,468	0.65%
2023-11-27	3.08	3.15	3.07	3.09	3.09	qfq	16,095,400	49,963,156	-0.64%
2023-11-24	3.18	3.19	3.09	3.11	3.11	qfq	32,065,580	100,294,991	-3.42%
2023-11-23	3.33	3.45	3.19	3.22	3.22	qfq	56,966,819	187,729,703	1.26%
2023-11-22	3.20	3.27	3.14	3.18	3.18	qfq	28,157,801	89,616,947	-0.63%
2023-11-21	3.16	3.24	3.12	3.20	3.20	qfq	34,962,700	110,884,203	1.91%
2023-11-20	3.18	3.19	3.12	3.14	3.14	qfq	23,145,400	72,543,589	-0.32%
2023-11-17	3.19	3.28	3.13	3.15	3.15	qfq	28,998,971	91,695,316	0.64%
2023-11-16	3.18	3.22	3.13	3.13	3.13	qfq	42,124,859	133,159,434	-4.57%
2023-11-15	3.17	3.47	3.08	3.28	3.28	qfq	69,177,140	224,787,848	4.13%
2023-11-14	3.17	3.29	3.12	3.15	3.15	qfq	77,775,571	246,848,355	0.32%
2023-11-13	2.87	3.14	2.85	3.14	3.14	qfq	36,421,280	111,554,825	10.18%
2023-11-10	2.85	2.86	2.81	2.85	2.85	qfq	4,105,900	11,636,870	0.00%
2023-11-09	2.86	2.87	2.83	2.85	2.85	qfq	5,268,610	14,992,817	-0.35%
2023-11-08	2.88	2.90	2.86	2.86	2.86	qfq	5,017,200	14,420,073	-0.69%
2023-11-07	2.86	2.90	2.85	2.88	2.88	qfq	6,753,500	19,421,159	0.35%
2023-11-06	2.83	2.87	2.81	2.87	2.87	qfq	6,979,432	19,856,627	1.06%
2023-11-03	2.86	2.88	2.82	2.84	2.84	qfq	5,386,500	15,353,803	-0.35%
2023-11-02	2.84	2.87	2.81	2.85	2.85	qfq	6,045,500	17,185,395	-0.35%
2023-11-01	2.82	2.87	2.81	2.86	2.86	qfq	6,719,194	19,137,402	1.06%
2023-10-31	2.80	2.83	2.78	2.83	2.83	qfq	6,323,494	17,821,168	1.07%
2023-10-30	2.81	2.86	2.78	2.80	2.80	qfq	6,713,394	18,917,914	0.00%
2023-10-27	2.79	2.82	2.78	2.80	2.80	qfq	4,555,500	12,767,702	0.36%
2023-10-26	2.81	2.83	2.77	2.79	2.79	qfq	4,724,200	13,173,375	-1.41%
2023-10-25	2.78	2.85	2.77	2.83	2.83	qfq	7,602,100	21,422,451	2.54%
2023-10-24	2.70	2.78	2.69	2.76	2.76	qfq	8,868,600	24,355,945	2.60%
2023-10-23	2.75	2.76	2.67	2.69	2.69	qfq	7,794,360	21,107,011	-2.18%
2023-10-20	2.77	2.79	2.74	2.75	2.75	qfq	5,639,200	15,574,408	-0.72%
2023-10-19	2.77	2.82	2.74	2.77	2.77	qfq	6,482,700	18,061,538	-0.36%
2023-10-18	2.82	2.84	2.78	2.78	2.78	qfq	7,723,148	21,668,953	-1.07%
2023-10-17	2.86	2.86	2.80	2.81	2.81	qfq	4,642,300	13,069,316	-1.06%
2023-10-16	2.82	2.87	2.81	2.84	2.84	qfq	5,984,000	16,970,205	0.35%
2023-10-13	2.87	2.87	2.80	2.83	2.83	qfq	7,837,700	22,141,365	-1.74%
2023-10-12	2.90	2.90	2.85	2.88	2.88	qfq	7,771,300	22,296,743	0.00%
2023-10-11	2.88	2.91	2.87	2.88	2.88	qfq	7,543,262	21,772,586	-0.69%
2023-10-10	2.92	2.96	2.89	2.90	2.90	qfq	8,627,400	25,147,756	-1.02%
2023-10-09	3.00	3.02	2.92	2.93	2.93	qfq	11,351,700	33,493,218	-1.68%
2023-09-28	2.98	3.00	2.94	2.98	2.98	qfq	12,943,300	38,392,454	0.68%
2023-09-27	3.00	3.04	2.90	2.96	2.96	qfq	27,238,400	81,151,025	2.07%
2023-09-26	2.94	2.95	2.89	2.90	2.90	qfq	10,045,194	29,321,841	-1.69%
2023-09-25	2.89	2.96	2.87	2.95	2.95	qfq	14,399,800	42,068,733	2.08%
2023-09-22	2.95	2.96	2.86	2.89	2.89	qfq	16,827,562	48,802,812	-2.36%
2023-09-21	3.02	3.04	2.95	2.96	2.96	qfq	13,781,048	41,098,723	-2.63%
2023-09-20	3.03	3.08	3.02	3.04	3.04	qfq	10,180,748	30,934,280	-0.65%
2023-09-19	3.06	3.07	3.02	3.06	3.06	qfq	14,244,569	43,423,835	0.66%
2023-09-18	3.06	3.08	2.99	3.04	3.04	qfq	20,108,001	60,961,396	0.33%
2023-09-15	2.97	3.08	2.93	3.03	3.03	qfq	28,516,980	86,042,115	1.68%
2023-09-14	2.90	3.03	2.88	2.98	2.98	qfq	29,546,700	87,773,822	2.76%
2023-09-13	2.96	3.03	2.88	2.90	2.90	qfq	32,394,700	95,860,072	1.40%
2023-09-12	2.81	2.99	2.80	2.86	2.86	qfq	21,752,500	62,711,436	2.88%
2023-09-11	2.78	2.79	2.73	2.78	2.78	qfq	4,685,100	12,963,957	0.72%
2023-09-08	2.77	2.79	2.75	2.76	2.76	qfq	2,866,300	7,924,996	0.00%
2023-09-07	2.82	2.82	2.75	2.76	2.76	qfq	4,136,968	11,538,503	-1.78%
2023-09-06	2.79	2.83	2.79	2.81	2.81	qfq	4,181,000	11,759,747	0.36%
2023-09-05	2.84	2.84	2.78	2.80	2.80	qfq	4,887,200	13,682,147	-0.71%
2023-09-04	2.72	2.83	2.71	2.82	2.82	qfq	11,976,200	33,310,046	4.44%
2023-09-01	2.71	2.73	2.67	2.70	2.70	qfq	7,333,700	19,739,413	0.00%
2023-08-31	2.76	2.79	2.69	2.70	2.70	qfq	7,526,900	20,473,778	-3.23%
2023-08-30	2.81	2.83	2.77	2.79	2.79	qfq	4,388,320	12,256,995	-0.36%
2023-08-29	2.78	2.82	2.75	2.80	2.80	qfq	4,582,900	12,792,017	0.72%
2023-08-28	2.82	2.83	2.76	2.78	2.78	qfq	7,781,600	21,737,483	2.58%
2023-08-25	2.73	2.78	2.69	2.71	2.71	qfq	4,455,600	12,174,111	-0.73%
2023-08-24	2.74	2.76	2.69	2.73	2.73	qfq	3,316,300	9,025,972	0.37%
2023-08-23	2.79	2.80	2.72	2.72	2.72	qfq	3,544,800	9,734,065	-2.16%
2023-08-22	2.84	2.85	2.73	2.78	2.78	qfq	6,513,400	18,043,765	-1.77%
2023-08-21	2.83	2.87	2.82	2.83	2.83	qfq	2,814,800	7,979,766	0.00%
2023-08-18	2.86	2.88	2.83	2.83	2.83	qfq	3,752,800	10,721,194	-1.05%
2023-08-17	2.81	2.88	2.78	2.86	2.86	qfq	4,605,500	13,051,041	1.78%
2023-08-16	2.82	2.85	2.80	2.81	2.81	qfq	3,987,900	11,238,393	-0.71%
2023-08-15	2.86	2.87	2.81	2.83	2.83	qfq	3,561,297	10,095,917	-1.05%
2023-08-14	2.81	2.87	2.80	2.86	2.86	qfq	3,675,702	10,418,183	1.06%
2023-08-11	2.91	2.92	2.82	2.83	2.83	qfq	5,554,800	15,888,666	-2.75%
2023-08-10	2.86	2.92	2.85	2.91	2.91	qfq	4,700,200	13,586,298	1.39%
2023-08-09	2.88	2.89	2.85	2.87	2.87	qfq	3,206,000	9,199,139	0.00%
2023-08-08	2.88	2.89	2.86	2.87	2.87	qfq	2,870,201	8,253,152	-0.35%
2023-08-07	2.90	2.90	2.86	2.88	2.88	qfq	4,324,101	12,446,606	-0.35%
2023-08-04	2.93	2.94	2.89	2.89	2.89	qfq	5,854,200	17,034,844	-1.03%
2023-08-03	2.92	2.94	2.91	2.92	2.92	qfq	3,444,203	10,046,852	0.00%
2023-08-02	2.93	2.94	2.90	2.92	2.92	qfq	3,680,600	10,749,114	-0.34%
2023-08-01	2.92	2.95	2.91	2.93	2.93	qfq	5,209,400	15,236,677	0.00%
2023-07-31	2.93	2.95	2.89	2.93	2.93	qfq	8,909,919	26,026,470	0.69%
2023-07-28	2.89	2.92	2.86	2.91	2.91	qfq	5,936,900	17,208,075	0.69%
2023-07-27	2.91	2.93	2.89	2.89	2.89	qfq	4,202,900	12,229,441	-0.69%
2023-07-26	2.88	2.92	2.86	2.91	2.91	qfq	5,663,040	16,379,646	1.39%
2023-07-25	2.87	2.88	2.85	2.87	2.87	qfq	3,640,500	10,417,521	1.06%
2023-07-24	2.86	2.88	2.84	2.84	2.84	qfq	3,439,001	9,812,605	-1.39%
2023-07-21	2.87	2.90	2.85	2.88	2.88	qfq	5,146,600	14,769,808	0.70%
2023-07-20	2.83	2.93	2.82	2.86	2.86	qfq	11,476,300	33,090,571	1.42%
2023-07-19	2.80	2.83	2.78	2.82	2.82	qfq	4,689,560	13,176,595	1.44%
2023-07-18	2.75	2.80	2.74	2.78	2.78	qfq	4,897,407	13,549,240	1.09%
2023-07-17	2.75	2.76	2.72	2.75	2.75	qfq	2,712,500	7,443,267	-0.72%