SECURITY DETAIL · RAW DATA

重庆建工600939.SH

ASSECNYSTOCK

最近收盘价2.572026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）11,057,000

成交额（元）28,781,507

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 2 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
2024-08-02	2024-08-09	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-20	2023-07-28	cash_dividend	0.024	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	2.62	2.66	2.55	2.57	2.57	qfq	11,057,000	28,781,507	-1.91%
2026-07-16	2.64	2.66	2.58	2.62	2.62	qfq	8,599,745	22,532,816	-0.38%
2026-07-15	2.60	2.69	2.56	2.63	2.63	qfq	11,382,600	30,145,447	0.77%
2026-07-14	2.53	2.63	2.50	2.61	2.61	qfq	11,470,800	29,518,813	3.16%
2026-07-13	2.55	2.61	2.51	2.53	2.53	qfq	15,625,100	40,029,154	-0.78%
2026-07-10	2.45	2.59	2.41	2.55	2.55	qfq	15,057,298	37,977,145	4.08%
2026-07-09	2.43	2.49	2.40	2.45	2.45	qfq	9,029,700	22,052,572	0.41%
2026-07-08	2.43	2.47	2.40	2.44	2.44	qfq	8,542,500	20,807,097	0.83%
2026-07-07	2.48	2.48	2.38	2.42	2.42	qfq	8,200,079	19,812,447	-1.63%
2026-07-06	2.45	2.48	2.44	2.46	2.46	qfq	7,383,345	18,181,840	0.41%
2026-07-03	2.41	2.46	2.39	2.45	2.45	qfq	8,565,200	20,841,831	1.66%
2026-07-02	2.40	2.49	2.38	2.41	2.41	qfq	13,552,445	32,946,955	0.00%
2026-07-01	2.34	2.44	2.34	2.41	2.41	qfq	10,694,300	25,697,619	2.55%
2026-06-30	2.34	2.38	2.31	2.35	2.35	qfq	7,797,604	18,259,849	-0.42%
2026-06-29	2.35	2.38	2.27	2.36	2.36	qfq	10,445,300	24,333,544	0.43%
2026-06-26	2.40	2.41	2.35	2.35	2.35	qfq	10,614,282	25,178,716	-2.49%
2026-06-25	2.43	2.44	2.37	2.41	2.41	qfq	9,304,865	22,368,467	-0.82%
2026-06-24	2.52	2.53	2.41	2.43	2.43	qfq	12,060,645	29,453,004	-3.95%
2026-06-23	2.47	2.61	2.46	2.53	2.53	qfq	12,119,518	30,894,447	1.61%
2026-06-22	2.48	2.50	2.39	2.49	2.49	qfq	13,089,775	31,963,542	-0.80%
2026-06-18	2.51	2.55	2.48	2.51	2.51	qfq	10,150,600	25,456,705	-1.18%
2026-06-17	2.55	2.57	2.49	2.54	2.54	qfq	13,232,000	33,287,055	-0.78%
2026-06-16	2.62	2.62	2.54	2.56	2.56	qfq	16,388,000	41,995,714	-2.29%
2026-06-15	2.69	2.77	2.60	2.62	2.62	qfq	19,385,000	51,485,320	-2.96%
2026-06-12	2.70	2.73	2.62	2.70	2.70	qfq	11,634,316	31,179,485	0.75%
2026-06-11	2.68	2.70	2.64	2.68	2.68	qfq	11,218,800	29,948,910	-0.74%
2026-06-10	2.66	2.76	2.64	2.70	2.70	qfq	20,509,040	55,235,649	-2.88%
2026-06-09	3.07	3.12	2.73	2.78	2.78	qfq	49,784,371	139,773,384	-8.25%
2026-06-08	2.88	3.07	2.83	3.03	3.03	qfq	31,300,380	92,754,732	3.77%
2026-06-05	2.95	3.05	2.91	2.92	2.92	qfq	22,788,600	67,588,968	-1.02%
2026-06-04	3.04	3.07	2.94	2.95	2.95	qfq	20,638,728	61,878,551	-3.28%
2026-06-03	2.98	3.08	2.97	3.05	3.05	qfq	31,000,171	94,263,912	2.01%
2026-06-02	2.90	3.05	2.89	2.99	2.99	qfq	29,200,175	86,774,129	3.46%
2026-06-01	2.78	2.90	2.74	2.89	2.89	qfq	20,628,557	58,550,105	3.21%
2026-05-29	2.78	2.88	2.76	2.80	2.80	qfq	18,141,700	51,387,228	1.08%
2026-05-28	2.72	2.80	2.70	2.77	2.77	qfq	12,959,100	35,787,075	1.84%
2026-05-27	2.74	2.81	2.69	2.72	2.72	qfq	13,112,600	35,875,447	-0.37%
2026-05-26	2.78	2.79	2.70	2.73	2.73	qfq	11,860,400	32,486,954	-2.50%
2026-05-25	2.78	2.81	2.76	2.80	2.80	qfq	9,762,100	27,205,923	0.36%
2026-05-22	2.73	2.80	2.70	2.79	2.79	qfq	12,288,800	33,768,948	1.82%
2026-05-21	2.92	2.93	2.73	2.74	2.74	qfq	20,596,900	57,934,765	-5.84%
2026-05-20	2.96	2.96	2.88	2.91	2.91	qfq	13,782,800	40,098,282	-2.02%
2026-05-19	2.94	2.98	2.91	2.97	2.97	qfq	11,703,500	34,546,953	0.68%
2026-05-18	2.91	2.95	2.88	2.95	2.95	qfq	9,760,800	28,415,116	0.68%
2026-05-15	2.97	2.98	2.91	2.93	2.93	qfq	10,673,900	31,399,614	-1.35%
2026-05-14	3.05	3.06	2.97	2.97	2.97	qfq	11,614,586	34,775,892	-2.62%
2026-05-13	3.04	3.10	2.99	3.05	3.05	qfq	13,894,600	42,274,966	0.66%
2026-05-12	3.06	3.07	3.02	3.03	3.03	qfq	9,850,782	29,969,872	-0.98%
2026-05-11	3.09	3.11	3.04	3.06	3.06	qfq	16,374,765	50,295,301	-0.97%
2026-05-08	3.05	3.09	3.04	3.09	3.09	qfq	12,333,165	37,838,461	1.31%
2026-05-07	3.08	3.13	3.04	3.05	3.05	qfq	17,894,323	55,204,037	-1.29%
2026-05-06	3.06	3.13	3.02	3.09	3.09	qfq	26,396,674	81,295,644	1.31%
2026-04-30	2.98	3.08	2.97	3.05	3.05	qfq	26,027,579	79,227,934	2.69%
2026-04-29	2.86	2.99	2.84	2.97	2.97	qfq	20,102,645	59,334,002	3.48%
2026-04-28	2.82	2.91	2.82	2.87	2.87	qfq	13,507,360	38,697,705	1.41%
2026-04-27	2.82	2.86	2.76	2.83	2.83	qfq	10,392,100	29,291,315	0.35%
2026-04-24	2.84	2.84	2.78	2.82	2.82	qfq	10,020,618	28,112,738	-1.05%
2026-04-23	2.85	2.87	2.82	2.85	2.85	qfq	8,791,121	24,953,221	-0.35%
2026-04-22	2.86	2.87	2.84	2.86	2.86	qfq	6,041,600	17,237,812	-0.69%
2026-04-21	2.88	2.90	2.84	2.88	2.88	qfq	7,298,600	20,930,890	0.35%
2026-04-20	2.89	2.90	2.86	2.87	2.87	qfq	6,855,500	19,705,108	-0.35%
2026-04-17	2.92	2.92	2.87	2.88	2.88	qfq	8,682,770	25,071,809	-1.03%
2026-04-16	2.90	2.93	2.89	2.91	2.91	qfq	8,058,909	23,429,967	0.34%
2026-04-15	2.95	2.95	2.90	2.90	2.90	qfq	8,767,209	25,582,250	-1.69%
2026-04-14	2.93	2.96	2.91	2.95	2.95	qfq	9,186,950	26,989,606	0.68%
2026-04-13	2.91	2.94	2.89	2.93	2.93	qfq	7,830,739	22,880,763	0.00%
2026-04-10	2.93	2.98	2.92	2.93	2.93	qfq	8,851,340	26,051,333	0.00%
2026-04-09	3.00	3.00	2.91	2.93	2.93	qfq	15,768,180	46,376,097	-2.98%
2026-04-08	3.00	3.02	2.97	3.02	3.02	qfq	15,730,940	47,162,739	2.03%
2026-04-07	2.91	2.97	2.87	2.96	2.96	qfq	12,840,300	37,727,318	1.72%
2026-04-03	3.04	3.04	2.91	2.91	2.91	qfq	17,653,500	52,011,870	-4.28%
2026-04-02	3.06	3.13	3.01	3.04	3.04	qfq	22,185,699	67,861,775	-1.94%
2026-04-01	3.12	3.26	3.07	3.10	3.10	qfq	33,169,188	104,513,225	-0.32%
2026-03-31	3.04	3.15	3.04	3.11	3.11	qfq	19,296,600	60,071,836	1.63%
2026-03-30	3.03	3.09	2.96	3.06	3.06	qfq	13,900,376	42,150,002	0.66%
2026-03-27	2.97	3.05	2.97	3.04	3.04	qfq	12,404,830	37,476,933	1.00%
2026-03-26	3.09	3.10	3.00	3.01	3.01	qfq	12,753,400	38,760,817	-2.27%
2026-03-25	2.97	3.09	2.95	3.08	3.08	qfq	19,393,580	58,926,433	4.05%
2026-03-24	2.88	2.96	2.81	2.96	2.96	qfq	19,176,400	55,417,562	4.59%
2026-03-23	2.94	2.95	2.82	2.83	2.83	qfq	20,765,672	60,014,999	-5.98%
2026-03-20	3.08	3.11	3.00	3.01	3.01	qfq	19,062,836	57,894,280	-2.59%
2026-03-19	3.12	3.18	3.06	3.09	3.09	qfq	22,903,100	71,068,840	-1.90%
2026-03-18	3.22	3.23	3.12	3.15	3.15	qfq	22,710,800	71,542,647	-2.17%
2026-03-17	3.20	3.29	3.19	3.22	3.22	qfq	18,594,500	60,359,943	0.63%
2026-03-16	3.29	3.32	3.17	3.20	3.20	qfq	28,237,500	91,091,845	-3.03%
2026-03-13	3.27	3.32	3.25	3.30	3.30	qfq	29,828,300	98,380,609	0.92%
2026-03-12	3.27	3.29	3.24	3.27	3.27	qfq	16,848,900	55,091,346	-0.61%
2026-03-11	3.26	3.29	3.23	3.29	3.29	qfq	19,368,574	63,296,611	0.92%
2026-03-10	3.23	3.28	3.22	3.26	3.26	qfq	16,057,160	52,271,381	0.93%
2026-03-09	3.23	3.26	3.18	3.23	3.23	qfq	18,044,600	58,032,761	-0.62%
2026-03-06	3.14	3.25	3.13	3.25	3.25	qfq	20,623,700	66,186,235	3.17%
2026-03-05	3.13	3.17	3.13	3.15	3.15	qfq	14,279,600	45,014,376	1.29%
2026-03-04	3.14	3.18	3.10	3.11	3.11	qfq	18,990,300	59,414,763	-1.89%
2026-03-03	3.22	3.29	3.16	3.17	3.17	qfq	22,326,145	71,948,732	-1.86%
2026-03-02	3.26	3.29	3.21	3.23	3.23	qfq	17,268,626	55,928,850	-2.12%
2026-02-27	3.26	3.30	3.24	3.30	3.30	qfq	13,629,415	44,660,255	1.23%
2026-02-26	3.30	3.31	3.23	3.26	3.26	qfq	16,296,400	53,106,880	-1.21%
2026-02-25	3.25	3.31	3.23	3.30	3.30	qfq	27,146,554	89,174,635	1.54%
2026-02-24	3.23	3.27	3.20	3.25	3.25	qfq	21,832,135	70,751,146	0.00%
2026-02-13	3.16	3.27	3.14	3.25	3.25	qfq	22,451,915	71,650,823	2.85%
2026-02-12	3.21	3.23	3.16	3.16	3.16	qfq	9,977,700	31,776,360	-1.56%
2026-02-11	3.23	3.23	3.19	3.21	3.21	qfq	8,170,300	26,195,963	-0.62%
2026-02-10	3.22	3.25	3.18	3.23	3.23	qfq	13,377,600	43,050,301	0.31%
2026-02-09	3.21	3.26	3.19	3.22	3.22	qfq	18,442,219	59,379,236	1.58%
2026-02-06	3.16	3.19	3.14	3.17	3.17	qfq	11,379,500	36,080,101	0.00%
2026-02-05	3.17	3.20	3.16	3.17	3.17	qfq	11,238,500	35,713,290	-0.63%
2026-02-04	3.15	3.19	3.11	3.19	3.19	qfq	15,240,881	48,226,156	1.59%
2026-02-03	3.12	3.15	3.11	3.14	3.14	qfq	11,587,500	36,322,202	1.29%
2026-02-02	3.15	3.17	3.10	3.10	3.10	qfq	13,567,600	42,418,354	-1.90%
2026-01-30	3.21	3.23	3.13	3.16	3.16	qfq	22,541,797	71,399,241	-1.86%
2026-01-29	3.18	3.25	3.15	3.22	3.22	qfq	18,482,391	59,388,364	0.94%
2026-01-28	3.18	3.25	3.17	3.19	3.19	qfq	19,060,750	61,272,949	0.00%
2026-01-27	3.20	3.21	3.14	3.19	3.19	qfq	13,988,500	44,298,644	-0.62%
2026-01-26	3.26	3.27	3.19	3.21	3.21	qfq	17,389,750	55,798,716	-1.53%
2026-01-23	3.21	3.28	3.20	3.26	3.26	qfq	18,103,493	58,513,922	1.24%
2026-01-22	3.20	3.23	3.17	3.22	3.22	qfq	17,274,057	55,230,188	0.63%
2026-01-21	3.26	3.27	3.17	3.20	3.20	qfq	31,715,620	101,497,838	-3.03%
2026-01-20	3.15	3.38	3.15	3.30	3.30	qfq	52,114,238	169,830,839	5.43%
2026-01-19	3.08	3.13	3.02	3.13	3.13	qfq	23,642,064	73,023,869	-0.95%
2026-01-16	3.18	3.20	3.15	3.16	3.16	qfq	16,920,681	53,620,928	-0.63%
2026-01-15	3.22	3.23	3.16	3.18	3.18	qfq	21,795,482	69,484,684	-1.55%
2026-01-14	3.25	3.28	3.21	3.23	3.23	qfq	32,231,082	104,617,019	-1.22%
2026-01-13	3.26	3.30	3.22	3.27	3.27	qfq	30,473,831	99,450,434	0.00%
2026-01-12	3.26	3.27	3.24	3.27	3.27	qfq	25,037,831	81,534,850	0.62%
2026-01-09	3.25	3.26	3.21	3.25	3.25	qfq	22,381,145	72,363,382	0.31%
2026-01-08	3.19	3.25	3.18	3.24	3.24	qfq	19,755,457	63,660,826	1.25%
2026-01-07	3.25	3.25	3.18	3.20	3.20	qfq	20,461,676	65,667,551	-1.23%
2026-01-06	3.20	3.25	3.18	3.24	3.24	qfq	22,553,649	72,633,067	1.25%
2026-01-05	3.19	3.22	3.17	3.20	3.20	qfq	18,525,235	59,211,344	0.95%
2025-12-31	3.20	3.21	3.15	3.17	3.17	qfq	18,096,082	57,474,879	-0.94%
2025-12-30	3.21	3.25	3.19	3.20	3.20	qfq	18,242,465	58,573,414	-0.62%
2025-12-29	3.29	3.30	3.21	3.22	3.22	qfq	29,743,336	96,233,983	-2.42%
2025-12-26	3.35	3.36	3.29	3.30	3.30	qfq	41,610,814	137,976,153	-2.37%
2025-12-25	3.44	3.60	3.34	3.38	3.38	qfq	68,574,274	233,693,597	1.81%
2025-12-24	3.34	3.34	3.28	3.32	3.32	qfq	25,430,971	84,074,317	-0.60%
2025-12-23	3.42	3.42	3.32	3.34	3.34	qfq	27,097,097	90,918,348	-2.34%
2025-12-22	3.48	3.49	3.41	3.42	3.42	qfq	21,503,450	73,772,751	-1.72%
2025-12-19	3.46	3.49	3.41	3.48	3.48	qfq	23,220,359	80,107,825	0.58%
2025-12-18	3.45	3.54	3.44	3.46	3.46	qfq	18,854,911	65,653,046	0.00%
2025-12-17	3.60	3.63	3.44	3.46	3.46	qfq	28,396,302	99,565,376	-4.42%
2025-12-16	3.74	3.74	3.62	3.62	3.62	qfq	15,029,700	54,951,980	-2.43%
2025-12-15	3.70	3.73	3.64	3.71	3.71	qfq	16,182,337	59,876,701	1.09%
2025-12-12	3.73	3.75	3.66	3.67	3.67	qfq	21,051,200	78,043,092	-0.81%
2025-12-11	3.89	3.89	3.70	3.70	3.70	qfq	33,175,300	124,983,658	-5.61%
2025-12-10	3.84	3.93	3.83	3.92	3.92	qfq	31,395,957	122,097,533	1.82%
2025-12-09	3.86	3.88	3.78	3.85	3.85	qfq	27,688,800	105,998,429	-1.03%
2025-12-08	3.91	3.95	3.87	3.89	3.89	qfq	32,684,642	127,336,184	-1.77%
2025-12-05	3.96	3.99	3.83	3.96	3.96	qfq	43,270,800	168,625,579	1.02%
2025-12-04	3.96	4.03	3.87	3.92	3.92	qfq	41,184,180	161,868,656	0.00%
2025-12-03	3.95	4.06	3.91	3.92	3.92	qfq	60,329,290	239,275,148	1.03%
2025-12-02	3.82	3.97	3.81	3.88	3.88	qfq	67,485,357	263,415,795	1.57%
2025-12-01	3.82	3.88	3.75	3.82	3.82	qfq	84,201,248	320,440,401	0.00%
2025-11-28	3.47	3.82	3.44	3.82	3.82	qfq	71,281,437	264,492,687	10.09%
2025-11-27	3.54	3.55	3.46	3.47	3.47	qfq	24,418,302	85,387,267	-2.25%
2025-11-26	3.55	3.66	3.53	3.55	3.55	qfq	26,720,113	95,517,988	0.28%
2025-11-25	3.57	3.57	3.50	3.54	3.54	qfq	24,296,656	85,868,607	-0.28%
2025-11-24	3.53	3.58	3.51	3.55	3.55	qfq	27,639,765	98,020,910	1.14%
2025-11-21	3.63	3.66	3.50	3.51	3.51	qfq	36,723,435	131,081,555	-4.36%
2025-11-20	3.68	3.75	3.64	3.67	3.67	qfq	39,017,700	144,140,176	-1.08%
2025-11-19	3.72	3.75	3.63	3.71	3.71	qfq	41,428,727	152,490,460	-0.27%
2025-11-18	3.84	3.86	3.67	3.72	3.72	qfq	59,828,837	222,985,843	-2.87%
2025-11-17	3.84	3.94	3.79	3.83	3.83	qfq	72,031,880	276,548,320	-2.05%
2025-11-14	3.80	4.06	3.77	3.91	3.91	qfq	105,095,090	410,936,976	2.09%
2025-11-13	3.82	3.90	3.78	3.83	3.83	qfq	103,758,971	398,598,444	-4.96%
2025-11-12	4.14	4.33	3.92	4.03	4.03	qfq	152,515,517	623,805,143	-7.36%
2025-11-11	4.50	4.81	4.21	4.35	4.35	qfq	223,728,172	1,020,704,192	-0.46%
2025-11-10	4.20	4.37	4.00	4.37	4.37	qfq	107,597,902	449,802,850	10.08%
2025-11-07	3.97	3.97	3.97	3.97	3.97	qfq	41,009,060	162,805,968	9.97%
2025-11-06	3.30	3.61	3.26	3.61	3.61	qfq	65,686,800	229,596,421	10.06%
2025-11-05	3.20	3.29	3.18	3.28	3.28	qfq	17,638,500	57,430,008	2.50%
2025-11-04	3.21	3.21	3.17	3.20	3.20	qfq	11,301,300	36,049,652	-0.31%
2025-11-03	3.17	3.24	3.16	3.21	3.21	qfq	17,796,839	57,026,534	1.26%
2025-10-31	3.26	3.29	3.14	3.17	3.17	qfq	27,484,100	87,527,065	-3.65%
2025-10-30	3.35	3.35	3.26	3.29	3.29	qfq	15,009,300	49,761,718	-1.79%
2025-10-29	3.37	3.45	3.30	3.35	3.35	qfq	14,896,939	50,069,152	-0.59%
2025-10-28	3.39	3.45	3.36	3.37	3.37	qfq	10,554,400	35,824,935	-1.17%
2025-10-27	3.40	3.42	3.35	3.41	3.41	qfq	10,944,339	37,068,032	0.00%
2025-10-24	3.45	3.49	3.38	3.41	3.41	qfq	15,643,300	53,423,053	-1.73%
2025-10-23	3.44	3.48	3.41	3.47	3.47	qfq	14,686,400	50,526,487	0.29%
2025-10-22	3.41	3.49	3.40	3.46	3.46	qfq	17,238,500	59,535,179	1.47%
2025-10-21	3.27	3.41	3.26	3.41	3.41	qfq	18,417,459	61,876,605	4.60%
2025-10-20	3.25	3.28	3.19	3.26	3.26	qfq	9,126,800	29,629,296	0.62%
2025-10-17	3.28	3.31	3.24	3.24	3.24	qfq	10,001,600	32,751,656	-1.22%
2025-10-16	3.39	3.39	3.27	3.28	3.28	qfq	11,716,100	38,800,723	-2.96%
2025-10-15	3.39	3.43	3.37	3.38	3.38	qfq	9,906,959	33,595,024	0.00%
2025-10-14	3.32	3.45	3.31	3.38	3.38	qfq	21,888,600	74,487,980	2.11%
2025-10-13	3.26	3.32	3.20	3.31	3.31	qfq	10,787,620	35,252,952	-0.90%
2025-10-10	3.30	3.38	3.29	3.34	3.34	qfq	10,693,337	35,835,358	0.60%
2025-10-09	3.29	3.35	3.29	3.32	3.32	qfq	9,565,118	31,759,223	0.61%
2025-09-30	3.31	3.33	3.29	3.30	3.30	qfq	6,494,204	21,455,897	-0.30%
2025-09-29	3.36	3.36	3.25	3.31	3.31	qfq	11,700,900	38,603,749	-1.19%
2025-09-26	3.31	3.40	3.30	3.35	3.35	qfq	11,550,600	38,759,232	1.21%
2025-09-25	3.35	3.42	3.31	3.31	3.31	qfq	12,055,820	40,299,492	-1.78%
2025-09-24	3.25	3.38	3.24	3.37	3.37	qfq	15,733,357	52,294,286	2.43%
2025-09-23	3.35	3.37	3.19	3.29	3.29	qfq	24,266,100	79,047,042	-2.66%
2025-09-22	3.43	3.44	3.33	3.38	3.38	qfq	15,868,700	53,367,226	-1.46%
2025-09-19	3.54	3.58	3.39	3.43	3.43	qfq	28,041,000	97,093,846	-3.38%
2025-09-18	3.64	3.71	3.53	3.55	3.55	qfq	36,306,913	131,171,569	-3.53%
2025-09-17	3.76	3.77	3.59	3.68	3.68	qfq	43,872,880	159,828,235	-2.65%
2025-09-16	3.70	3.80	3.65	3.78	3.78	qfq	54,542,517	203,175,176	3.00%
2025-09-15	3.48	3.72	3.45	3.67	3.67	qfq	48,252,100	173,202,290	5.46%
2025-09-12	3.39	3.53	3.38	3.48	3.48	qfq	29,270,780	101,308,701	2.96%
2025-09-11	3.39	3.41	3.32	3.38	3.38	qfq	15,447,200	51,749,094	0.00%
2025-09-10	3.39	3.42	3.36	3.38	3.38	qfq	9,549,103	32,341,701	0.00%
2025-09-09	3.41	3.43	3.37	3.38	3.38	qfq	9,095,800	30,873,911	-0.88%
2025-09-08	3.41	3.44	3.37	3.41	3.41	qfq	10,483,800	35,673,702	0.29%
2025-09-05	3.43	3.43	3.36	3.40	3.40	qfq	15,347,700	52,028,561	0.00%
2025-09-04	3.33	3.48	3.31	3.40	3.40	qfq	23,961,400	81,403,583	2.41%
2025-09-03	3.48	3.51	3.32	3.32	3.32	qfq	20,230,100	68,778,003	-4.87%
2025-09-02	3.50	3.55	3.44	3.49	3.49	qfq	10,202,600	35,453,426	-0.29%
2025-09-01	3.48	3.53	3.43	3.50	3.50	qfq	10,527,300	36,797,069	1.16%
2025-08-29	3.52	3.55	3.44	3.46	3.46	qfq	11,384,733	39,653,045	-1.42%
2025-08-28	3.54	3.57	3.39	3.51	3.51	qfq	21,235,327	74,183,909	-1.13%
2025-08-27	3.65	3.66	3.55	3.55	3.55	qfq	21,699,800	78,120,801	-2.74%
2025-08-26	3.67	3.68	3.64	3.65	3.65	qfq	12,123,979	44,350,605	-0.82%
2025-08-25	3.63	3.72	3.61	3.68	3.68	qfq	18,612,622	68,368,304	1.10%
2025-08-22	3.66	3.66	3.61	3.64	3.64	qfq	12,050,700	43,744,059	-0.55%
2025-08-21	3.69	3.70	3.65	3.66	3.66	qfq	11,790,260	43,216,605	0.27%
2025-08-20	3.66	3.67	3.62	3.65	3.65	qfq	15,295,100	55,665,166	-0.82%
2025-08-19	3.68	3.69	3.62	3.68	3.68	qfq	18,389,200	67,349,734	-0.81%
2025-08-18	3.73	3.89	3.67	3.71	3.71	qfq	32,455,960	122,101,436	2.20%
2025-08-15	3.61	3.65	3.60	3.63	3.63	qfq	14,398,400	52,143,006	0.55%
2025-08-14	3.70	3.80	3.61	3.61	3.61	qfq	29,636,260	110,105,119	-2.17%
2025-08-13	3.76	3.79	3.68	3.69	3.69	qfq	18,266,400	67,681,074	-1.60%
2025-08-12	3.69	3.80	3.64	3.75	3.75	qfq	28,127,124	104,530,394	1.35%
2025-08-11	3.62	3.71	3.61	3.70	3.70	qfq	21,913,500	80,589,289	2.21%
2025-08-08	3.58	3.63	3.58	3.62	3.62	qfq	16,509,400	59,536,559	0.84%
2025-08-07	3.66	3.68	3.58	3.59	3.59	qfq	17,721,300	63,898,726	-1.64%
2025-08-06	3.64	3.66	3.55	3.65	3.65	qfq	26,285,400	94,976,765	0.55%
2025-08-05	3.62	3.65	3.60	3.63	3.63	qfq	23,447,800	84,870,630	-0.27%
2025-08-04	3.74	3.74	3.61	3.64	3.64	qfq	30,469,600	110,969,404	-3.45%
2025-08-01	3.74	3.79	3.70	3.77	3.77	qfq	20,164,600	75,482,324	1.07%
2025-07-31	3.85	3.93	3.71	3.73	3.73	qfq	39,403,600	150,076,100	-2.86%
2025-07-30	3.83	4.03	3.83	3.84	3.84	qfq	47,065,179	183,754,913	-1.29%
2025-07-29	3.77	3.91	3.68	3.89	3.89	qfq	50,873,400	192,933,053	3.18%
2025-07-28	3.78	3.81	3.73	3.77	3.77	qfq	27,042,100	101,668,522	1.07%
2025-07-25	3.83	3.90	3.72	3.73	3.73	qfq	36,603,300	137,987,822	-1.06%
2025-07-24	3.78	3.82	3.69	3.77	3.77	qfq	43,281,709	163,154,100	-0.26%
2025-07-23	3.98	4.03	3.76	3.78	3.78	qfq	76,044,879	293,346,388	-5.03%
2025-07-22	4.09	4.18	3.95	3.98	3.98	qfq	133,982,600	541,878,788	1.79%
2025-07-21	3.60	3.91	3.60	3.91	3.91	qfq	59,489,600	224,091,454	10.14%
2025-07-18	3.59	3.59	3.51	3.55	3.55	qfq	22,598,000	80,124,516	-0.56%
2025-07-17	3.61	3.65	3.56	3.57	3.57	qfq	34,307,703	122,942,065	-1.11%
2025-07-16	3.75	3.75	3.60	3.61	3.61	qfq	55,246,600	201,799,333	-1.90%
2025-07-15	3.65	3.82	3.65	3.68	3.68	qfq	78,376,260	290,547,301	-2.65%
2025-07-14	3.83	4.00	3.70	3.78	3.78	qfq	83,150,739	319,323,594	-3.08%
2025-07-11	4.00	4.18	3.85	3.90	3.90	qfq	144,927,329	580,120,343	2.36%
2025-07-10	3.47	3.81	3.46	3.81	3.81	qfq	77,063,623	284,155,551	10.12%
2025-07-09	3.44	3.48	3.42	3.46	3.46	qfq	15,995,036	55,169,436	0.29%
2025-07-08	3.41	3.47	3.41	3.45	3.45	qfq	13,881,100	47,673,039	0.58%
2025-07-07	3.35	3.44	3.32	3.43	3.43	qfq	22,968,544	77,956,785	2.69%
2025-07-04	3.38	3.38	3.32	3.34	3.34	qfq	15,917,420	53,260,983	-1.18%
2025-07-03	3.38	3.41	3.36	3.38	3.38	qfq	16,148,230	54,637,636	0.30%
2025-07-02	3.36	3.41	3.32	3.37	3.37	qfq	14,949,000	50,407,004	0.00%
2025-07-01	3.34	3.40	3.32	3.37	3.37	qfq	15,563,600	52,262,109	1.20%
2025-06-30	3.35	3.37	3.30	3.33	3.33	qfq	14,700,700	48,964,252	-0.60%
2025-06-27	3.33	3.41	3.33	3.35	3.35	qfq	21,809,120	73,269,557	0.90%
2025-06-26	3.29	3.35	3.28	3.32	3.32	qfq	24,101,400	79,920,839	-0.60%
2025-06-25	3.35	3.48	3.30	3.34	3.34	qfq	38,586,800	129,892,275	1.21%
2025-06-24	3.19	3.32	3.17	3.30	3.30	qfq	30,117,800	98,130,483	3.77%
2025-06-23	3.16	3.19	3.10	3.18	3.18	qfq	24,768,000	77,602,226	0.00%
2025-06-20	3.21	3.26	3.17	3.18	3.18	qfq	18,322,400	58,859,240	-1.24%
2025-06-19	3.29	3.29	3.19	3.22	3.22	qfq	26,043,000	84,130,740	-1.53%
2025-06-18	3.33	3.36	3.25	3.27	3.27	qfq	25,918,800	85,107,798	-3.82%
2025-06-17	3.29	3.55	3.24	3.40	3.40	qfq	48,537,500	164,505,642	3.34%
2025-06-16	3.22	3.37	3.21	3.29	3.29	qfq	27,081,400	89,037,881	1.86%
2025-06-13	3.29	3.33	3.21	3.23	3.23	qfq	29,951,900	97,499,130	-2.71%
2025-06-12	3.33	3.40	3.30	3.32	3.32	qfq	32,285,300	107,707,995	-1.48%
2025-06-11	3.31	3.38	3.28	3.37	3.37	qfq	49,357,800	164,414,394	1.51%
2025-06-10	3.43	3.46	3.27	3.32	3.32	qfq	73,343,900	245,349,267	-4.32%
2025-06-09	3.60	3.61	3.41	3.47	3.47	qfq	115,924,974	404,754,111	-5.45%
2025-06-06	3.30	3.67	3.21	3.67	3.67	qfq	127,888,979	455,974,501	9.88%
2025-06-05	3.45	3.51	3.34	3.34	3.34	qfq	62,148,043	215,614,186	4.70%
2025-06-04	2.91	3.19	2.89	3.19	3.19	qfq	50,752,241	156,112,737	10.00%
2025-06-03	2.90	2.94	2.88	2.90	2.90	qfq	11,803,900	34,250,361	-0.34%
2025-05-30	2.95	2.95	2.90	2.91	2.91	qfq	10,744,100	31,340,424	-1.36%
2025-05-29	2.91	2.96	2.89	2.95	2.95	qfq	11,918,400	35,051,649	1.72%
2025-05-28	2.92	2.94	2.89	2.90	2.90	qfq	11,250,900	32,710,509	-1.02%
2025-05-27	2.92	2.95	2.90	2.93	2.93	qfq	12,145,000	35,458,632	-0.68%
2025-05-26	2.90	2.95	2.88	2.95	2.95	qfq	14,592,400	42,687,021	1.37%
2025-05-23	3.04	3.05	2.90	2.91	2.91	qfq	34,778,300	103,311,233	-5.83%
2025-05-22	3.00	3.17	2.98	3.09	3.09	qfq	39,883,100	121,788,584	2.32%
2025-05-21	3.05	3.08	3.01	3.02	3.02	qfq	23,713,000	72,006,101	-1.31%
2025-05-20	3.08	3.10	3.01	3.06	3.06	qfq	28,419,500	86,487,958	0.00%
2025-05-19	2.95	3.12	2.95	3.06	3.06	qfq	46,275,600	141,023,035	2.00%
2025-05-16	3.02	3.22	2.96	3.00	3.00	qfq	60,506,000	185,928,564	2.39%
2025-05-15	2.97	2.99	2.93	2.93	2.93	qfq	15,176,799	44,834,914	-1.68%
2025-05-14	3.00	3.01	2.94	2.98	2.98	qfq	17,426,599	51,703,084	-1.00%
2025-05-13	3.03	3.08	2.99	3.01	3.01	qfq	22,743,400	68,681,389	-0.33%
2025-05-12	2.98	3.05	2.94	3.02	3.02	qfq	33,250,000	99,566,917	2.72%
2025-05-09	3.00	3.01	2.93	2.94	2.94	qfq	18,720,100	55,408,054	-1.67%
2025-05-08	3.01	3.02	2.95	2.99	2.99	qfq	28,104,200	83,799,522	0.00%
2025-05-07	2.98	3.10	2.97	2.99	2.99	qfq	48,367,400	145,967,301	1.36%
2025-05-06	2.98	3.03	2.91	2.95	2.95	qfq	46,523,884	137,627,153	-0.67%
2025-04-30	2.71	2.97	2.70	2.97	2.97	qfq	30,764,271	89,271,168	10.00%
2025-04-29	2.76	2.76	2.70	2.70	2.70	qfq	16,492,687	44,951,533	-1.46%
2025-04-28	2.83	2.85	2.73	2.74	2.74	qfq	30,827,500	85,571,841	-5.52%
2025-04-25	2.88	3.00	2.84	2.90	2.90	qfq	40,406,987	118,271,565	0.35%
2025-04-24	2.89	3.00	2.83	2.89	2.89	qfq	42,589,778	124,382,570	0.70%
2025-04-23	2.94	3.11	2.87	2.87	2.87	qfq	66,805,872	198,746,513	-4.65%
2025-04-22	2.73	3.01	2.73	3.01	3.01	qfq	55,693,451	161,348,363	9.85%
2025-04-21	2.76	2.77	2.70	2.74	2.74	qfq	28,480,420	78,015,199	-3.18%
2025-04-18	2.75	2.89	2.65	2.83	2.83	qfq	49,880,147	137,776,495	2.17%
2025-04-17	2.51	2.77	2.49	2.77	2.77	qfq	20,852,836	55,985,990	9.92%
2025-04-16	2.56	2.57	2.48	2.52	2.52	qfq	7,416,400	18,676,848	-1.56%
2025-04-15	2.56	2.59	2.52	2.56	2.56	qfq	7,140,700	18,197,908	-0.78%
2025-04-14	2.56	2.59	2.55	2.58	2.58	qfq	9,498,800	24,441,233	1.18%
2025-04-11	2.55	2.58	2.53	2.55	2.55	qfq	8,839,400	22,606,103	-0.39%
2025-04-10	2.53	2.59	2.51	2.56	2.56	qfq	13,460,000	34,469,750	1.59%
2025-04-09	2.42	2.54	2.32	2.52	2.52	qfq	20,132,337	48,980,914	2.86%
2025-04-08	2.38	2.47	2.38	2.45	2.45	qfq	16,089,120	39,093,694	2.51%
2025-04-07	2.54	2.55	2.39	2.39	2.39	qfq	17,719,800	43,251,908	-9.81%
2025-04-03	2.62	2.67	2.61	2.65	2.65	qfq	9,182,237	24,310,183	0.38%
2025-04-02	2.65	2.66	2.62	2.64	2.64	qfq	5,459,000	14,393,736	-0.38%
2025-04-01	2.61	2.69	2.60	2.65	2.65	qfq	10,065,600	26,625,074	1.92%
2025-03-31	2.64	2.64	2.58	2.60	2.60	qfq	10,701,399	27,893,488	-1.52%
2025-03-28	2.71	2.71	2.63	2.64	2.64	qfq	14,986,200	39,908,090	-2.58%
2025-03-27	2.78	2.78	2.69	2.71	2.71	qfq	11,573,000	31,440,317	-2.52%
2025-03-26	2.73	2.79	2.71	2.78	2.78	qfq	11,187,000	30,873,229	1.83%
2025-03-25	2.70	2.74	2.66	2.73	2.73	qfq	14,342,800	38,846,186	0.74%
2025-03-24	2.87	2.88	2.66	2.71	2.71	qfq	29,409,200	80,742,131	-5.57%
2025-03-21	2.85	2.90	2.84	2.87	2.87	qfq	19,276,400	55,375,498	0.35%
2025-03-20	2.82	2.87	2.81	2.86	2.86	qfq	14,021,500	39,976,640	1.42%
2025-03-19	2.84	2.85	2.81	2.82	2.82	qfq	9,247,200	26,121,464	-0.70%
2025-03-18	2.86	2.87	2.81	2.84	2.84	qfq	10,513,100	29,780,430	-0.70%
2025-03-17	2.82	2.87	2.82	2.86	2.86	qfq	12,591,400	35,946,052	1.06%
2025-03-14	2.78	2.83	2.77	2.83	2.83	qfq	18,693,466	52,374,333	1.80%
2025-03-13	2.79	2.80	2.75	2.78	2.78	qfq	9,857,000	27,301,797	-0.36%
2025-03-12	2.78	2.81	2.78	2.79	2.79	qfq	8,444,900	23,619,369	0.00%
2025-03-11	2.77	2.79	2.75	2.79	2.79	qfq	9,669,299	26,765,958	0.00%
2025-03-10	2.78	2.83	2.77	2.79	2.79	qfq	12,683,800	35,547,492	0.72%
2025-03-07	2.81	2.81	2.76	2.77	2.77	qfq	10,263,399	28,559,025	-1.42%
2025-03-06	2.78	2.81	2.76	2.81	2.81	qfq	12,337,209	34,436,352	1.44%
2025-03-05	2.83	2.84	2.75	2.77	2.77	qfq	13,917,200	38,636,124	-2.12%
2025-03-04	2.82	2.85	2.78	2.83	2.83	qfq	11,349,400	31,920,973	0.71%
2025-03-03	2.81	2.87	2.80	2.81	2.81	qfq	13,206,000	37,397,715	0.00%
2025-02-28	2.85	2.86	2.80	2.81	2.81	qfq	13,719,600	38,782,523	-1.06%
2025-02-27	2.86	2.92	2.81	2.84	2.84	qfq	12,172,694	34,697,886	-1.05%
2025-02-26	2.83	2.88	2.82	2.87	2.87	qfq	12,721,600	36,427,236	1.41%
2025-02-25	2.86	2.87	2.82	2.83	2.83	qfq	11,494,000	32,622,354	-1.74%
2025-02-24	2.79	2.97	2.78	2.88	2.88	qfq	25,006,736	72,175,358	2.49%
2025-02-21	2.86	2.86	2.79	2.81	2.81	qfq	16,429,218	46,135,045	-1.75%
2025-02-20	2.84	2.87	2.80	2.86	2.86	qfq	11,715,300	33,162,493	0.70%
2025-02-19	2.83	2.87	2.81	2.84	2.84	qfq	11,711,900	33,187,248	0.71%
2025-02-18	2.92	2.93	2.81	2.82	2.82	qfq	14,464,400	41,358,539	-3.42%
2025-02-17	2.89	2.96	2.87	2.92	2.92	qfq	17,595,675	51,310,861	1.39%
2025-02-14	2.93	2.96	2.86	2.88	2.88	qfq	12,929,700	37,422,344	-1.71%
2025-02-13	2.90	2.96	2.88	2.93	2.93	qfq	16,112,645	47,216,176	1.03%
2025-02-12	2.88	2.93	2.86	2.90	2.90	qfq	10,289,000	29,780,913	0.35%
2025-02-11	2.93	2.98	2.86	2.89	2.89	qfq	13,090,511	37,786,697	-1.70%
2025-02-10	2.89	2.94	2.86	2.94	2.94	qfq	17,256,058	50,269,321	3.16%
2025-02-07	2.77	2.88	2.76	2.85	2.85	qfq	19,678,500	55,767,548	2.89%
2025-02-06	2.75	2.78	2.69	2.77	2.77	qfq	13,204,200	36,217,932	0.36%
2025-02-05	2.75	2.79	2.73	2.76	2.76	qfq	10,706,133	29,546,000	1.10%
2025-01-27	2.72	2.90	2.72	2.73	2.73	qfq	19,518,227	54,368,488	1.11%
2025-01-24	2.70	2.72	2.66	2.70	2.70	qfq	13,988,814	37,577,892	0.00%
2025-01-23	2.72	2.80	2.70	2.70	2.70	qfq	15,539,583	42,915,973	-0.74%
2025-01-22	2.72	2.75	2.68	2.72	2.72	qfq	11,056,500	29,947,598	-0.73%
2025-01-21	2.84	2.85	2.72	2.74	2.74	qfq	15,716,600	43,418,446	-3.18%
2025-01-20	2.82	2.86	2.72	2.83	2.83	qfq	15,742,102	44,146,508	0.35%
2025-01-17	2.85	2.85	2.78	2.82	2.82	qfq	8,958,700	25,196,633	-0.70%
2025-01-16	2.83	2.90	2.82	2.84	2.84	qfq	11,828,300	33,828,780	0.35%
2025-01-15	2.84	2.86	2.78	2.83	2.83	qfq	10,727,800	30,253,522	-1.05%
2025-01-14	2.79	2.86	2.78	2.86	2.86	qfq	12,648,200	35,803,997	2.51%
2025-01-13	2.75	2.80	2.69	2.79	2.79	qfq	9,110,486	25,102,014	0.72%
2025-01-10	2.86	2.89	2.77	2.77	2.77	qfq	9,794,800	27,682,967	-3.82%
2025-01-09	2.89	2.93	2.86	2.88	2.88	qfq	12,153,100	35,094,709	0.35%
2025-01-08	2.90	2.91	2.78	2.87	2.87	qfq	13,430,902	38,207,084	-1.03%
2025-01-07	2.86	2.90	2.82	2.90	2.90	qfq	12,280,300	35,144,915	1.75%
2025-01-06	2.84	2.86	2.74	2.85	2.85	qfq	13,675,500	38,522,611	1.06%
2025-01-03	2.98	2.98	2.81	2.82	2.82	qfq	18,966,900	54,828,802	-5.37%
2025-01-02	3.02	3.08	2.95	2.98	2.98	qfq	15,079,377	45,463,764	-1.00%
2024-12-31	3.08	3.12	3.01	3.01	3.01	qfq	12,153,775	37,065,058	-2.27%
2024-12-30	3.15	3.15	3.04	3.08	3.08	qfq	15,444,000	47,412,582	-2.22%
2024-12-27	3.11	3.20	3.07	3.15	3.15	qfq	15,703,300	49,651,640	2.27%
2024-12-26	3.12	3.15	3.07	3.08	3.08	qfq	10,221,411	31,677,207	-1.28%
2024-12-25	3.22	3.24	3.05	3.12	3.12	qfq	14,471,871	45,122,759	-2.50%
2024-12-24	3.19	3.23	3.14	3.20	3.20	qfq	12,553,700	39,964,555	0.31%
2024-12-23	3.33	3.34	3.17	3.19	3.19	qfq	19,128,400	61,733,161	-4.20%
2024-12-20	3.36	3.38	3.32	3.33	3.33	qfq	13,261,409	44,276,335	-1.19%
2024-12-19	3.33	3.49	3.30	3.37	3.37	qfq	18,274,200	61,791,933	0.60%
2024-12-18	3.41	3.42	3.33	3.35	3.35	qfq	9,925,844	33,471,525	-0.59%
2024-12-17	3.51	3.53	3.35	3.37	3.37	qfq	20,253,700	69,027,084	-4.26%
2024-12-16	3.57	3.59	3.51	3.52	3.52	qfq	14,066,481	49,723,575	-1.12%
2024-12-13	3.68	3.68	3.55	3.56	3.56	qfq	22,224,800	79,791,430	-3.26%
2024-12-12	3.71	3.73	3.64	3.68	3.68	qfq	15,450,544	56,775,415	-0.27%
2024-12-11	3.59	3.70	3.56	3.69	3.69	qfq	26,232,764	96,137,833	2.50%
2024-12-10	3.80	3.80	3.59	3.60	3.60	qfq	27,871,000	101,871,416	-0.83%
2024-12-09	3.68	3.80	3.59	3.63	3.63	qfq	25,608,500	93,976,911	-1.09%
2024-12-06	3.52	3.69	3.51	3.67	3.67	qfq	33,694,100	122,328,807	4.56%
2024-12-05	3.47	3.51	3.46	3.51	3.51	qfq	12,448,102	43,451,765	0.57%
2024-12-04	3.58	3.58	3.46	3.49	3.49	qfq	17,410,000	61,250,397	-3.06%
2024-12-03	3.59	3.60	3.52	3.60	3.60	qfq	22,382,500	79,886,964	0.56%
2024-12-02	3.50	3.61	3.45	3.58	3.58	qfq	24,753,700	88,362,466	1.99%
2024-11-29	3.49	3.65	3.46	3.51	3.51	qfq	33,623,739	118,636,750	2.03%
2024-11-28	3.42	3.49	3.42	3.44	3.44	qfq	18,954,310	65,563,935	0.58%
2024-11-27	3.40	3.42	3.28	3.42	3.42	qfq	19,739,118	66,167,855	0.88%
2024-11-26	3.43	3.45	3.36	3.39	3.39	qfq	14,220,500	48,339,927	-1.17%
2024-11-25	3.44	3.47	3.36	3.43	3.43	qfq	17,527,800	59,694,049	0.59%
2024-11-22	3.55	3.58	3.41	3.41	3.41	qfq	20,856,300	73,123,205	-4.21%
2024-11-21	3.56	3.59	3.51	3.56	3.56	qfq	17,715,474	63,013,715	-0.84%
2024-11-20	3.54	3.61	3.51	3.59	3.59	qfq	18,269,200	65,093,700	0.84%
2024-11-19	3.62	3.65	3.46	3.56	3.56	qfq	26,531,200	93,335,498	-0.56%
2024-11-18	3.58	3.70	3.46	3.58	3.58	qfq	31,038,565	111,616,663	-0.28%
2024-11-15	3.73	3.79	3.57	3.59	3.59	qfq	28,973,565	106,270,016	-4.27%
2024-11-14	3.73	3.80	3.68	3.75	3.75	qfq	28,551,713	106,761,000	0.00%
2024-11-13	3.78	3.82	3.68	3.75	3.75	qfq	29,954,965	111,821,891	-1.57%
2024-11-12	3.96	3.97	3.76	3.81	3.81	qfq	45,030,600	172,998,465	-3.30%
2024-11-11	3.98	4.03	3.84	3.94	3.94	qfq	47,551,318	186,315,622	0.77%
2024-11-08	4.15	4.19	3.91	3.91	3.91	qfq	66,252,500	264,799,611	-3.46%
2024-11-07	3.82	4.20	3.75	4.05	4.05	qfq	87,825,289	350,646,461	5.74%
2024-11-06	3.99	4.03	3.80	3.83	3.83	qfq	66,971,066	257,853,060	-4.01%
2024-11-05	3.79	4.01	3.77	3.99	3.99	qfq	69,073,686	272,859,771	6.12%
2024-11-04	3.80	3.84	3.68	3.76	3.76	qfq	36,949,700	137,456,367	-1.05%
2024-11-01	3.90	4.04	3.68	3.80	3.80	qfq	70,769,520	270,666,848	-3.80%
2024-10-31	3.94	4.05	3.84	3.95	3.95	qfq	83,133,499	328,508,265	0.00%
2024-10-30	3.98	4.14	3.90	3.95	3.95	qfq	83,073,718	329,804,577	-4.59%
2024-10-29	4.31	4.46	4.13	4.14	4.14	qfq	139,987,080	599,613,552	0.24%
2024-10-28	3.76	4.13	3.66	4.13	4.13	qfq	100,142,000	397,075,424	10.13%
2024-10-25	3.62	3.76	3.59	3.75	3.75	qfq	74,053,624	272,590,103	5.04%
2024-10-24	3.59	3.73	3.53	3.57	3.57	qfq	67,645,260	241,494,164	-3.25%
2024-10-23	3.93	3.98	3.69	3.69	3.69	qfq	103,065,773	386,223,469	-5.87%
2024-10-22	3.99	4.14	3.86	3.92	3.92	qfq	127,771,170	505,020,369	-5.31%
2024-10-21	4.18	4.54	4.04	4.14	4.14	qfq	219,846,292	948,646,829	0.24%
2024-10-18	3.75	4.13	3.44	4.13	4.13	qfq	224,974,299	881,072,175	10.13%
2024-10-17	3.75	3.75	3.75	3.75	3.75	qfq	7,912,310	29,671,163	9.97%
2024-10-16	3.41	3.41	3.41	3.41	3.41	qfq	16,308,361	55,611,511	10.00%
2024-10-15	2.94	3.10	2.89	3.10	3.10	qfq	68,506,408	207,490,407	9.93%
2024-10-14	2.70	2.82	2.66	2.82	2.82	qfq	49,471,528	136,305,848	10.16%
2024-10-11	2.65	2.65	2.54	2.56	2.56	qfq	12,301,820	31,972,644	-3.03%
2024-10-10	2.56	2.70	2.53	2.64	2.64	qfq	22,123,847	58,245,822	2.72%
2024-10-09	2.77	2.78	2.53	2.57	2.57	qfq	28,136,898	74,416,386	-8.54%
2024-10-08	2.98	2.99	2.69	2.81	2.81	qfq	40,352,406	114,488,092	3.31%
2024-09-30	2.66	2.74	2.55	2.72	2.72	qfq	41,111,621	109,045,268	8.37%
2024-09-27	2.49	2.51	2.44	2.51	2.51	qfq	14,185,096	35,156,236	2.87%
2024-09-26	2.33	2.44	2.32	2.44	2.44	qfq	19,889,300	47,707,980	4.27%
2024-09-25	2.32	2.41	2.32	2.34	2.34	qfq	18,493,000	43,815,006	2.18%
2024-09-24	2.23	2.29	2.22	2.29	2.29	qfq	10,020,455	22,721,703	3.15%
2024-09-23	2.23	2.24	2.20	2.22	2.22	qfq	5,868,700	13,003,644	-1.33%
2024-09-20	2.21	2.30	2.19	2.25	2.25	qfq	11,880,833	26,681,534	1.81%
2024-09-19	2.16	2.21	2.15	2.21	2.21	qfq	6,651,172	14,560,363	2.79%
2024-09-18	2.16	2.16	2.12	2.15	2.15	qfq	4,587,767	9,823,384	-0.46%
2024-09-13	2.17	2.19	2.15	2.16	2.16	qfq	4,911,300	10,658,402	0.47%
2024-09-12	2.15	2.18	2.15	2.15	2.15	qfq	2,605,100	5,635,961	-0.46%
2024-09-11	2.17	2.18	2.14	2.16	2.16	qfq	4,113,400	8,883,348	-0.46%
2024-09-10	2.19	2.20	2.15	2.17	2.17	qfq	5,089,088	11,032,645	-0.46%
2024-09-09	2.19	2.21	2.16	2.18	2.18	qfq	3,726,700	8,122,607	-0.46%
2024-09-06	2.21	2.22	2.19	2.19	2.19	qfq	4,218,188	9,277,947	-0.90%
2024-09-05	2.19	2.22	2.19	2.21	2.21	qfq	3,775,300	8,345,726	0.91%
2024-09-04	2.19	2.22	2.19	2.19	2.19	qfq	3,762,300	8,276,817	-0.90%
2024-09-03	2.19	2.22	2.18	2.21	2.21	qfq	5,307,000	11,678,724	0.45%
2024-09-02	2.24	2.26	2.19	2.20	2.20	qfq	6,302,940	13,986,804	-1.79%
2024-08-30	2.20	2.27	2.20	2.24	2.24	qfq	9,674,400	21,666,008	0.90%
2024-08-29	2.22	2.23	2.19	2.22	2.22	qfq	7,345,600	16,218,828	-0.45%
2024-08-28	2.26	2.28	2.21	2.23	2.23	qfq	8,660,000	19,414,880	-1.76%
2024-08-27	2.27	2.30	2.24	2.27	2.27	qfq	12,258,867	27,760,816	-1.30%
2024-08-26	2.33	2.34	2.26	2.30	2.30	qfq	22,954,207	52,613,596	-1.29%
2024-08-23	2.20	2.41	2.16	2.33	2.33	qfq	19,451,550	44,772,236	6.39%
2024-08-22	2.22	2.25	2.18	2.19	2.19	qfq	6,113,145	13,464,476	-1.35%
2024-08-21	2.24	2.24	2.21	2.22	2.22	qfq	3,625,915	8,058,538	-0.45%
2024-08-20	2.27	2.28	2.22	2.23	2.23	qfq	4,856,700	10,894,494	-1.76%
2024-08-19	2.26	2.28	2.24	2.27	2.27	qfq	4,115,600	9,319,943	0.00%
2024-08-16	2.31	2.33	2.26	2.27	2.27	qfq	5,162,400	11,811,797	-1.73%
2024-08-15	2.28	2.32	2.26	2.31	2.31	qfq	6,161,900	14,127,228	0.87%
2024-08-14	2.27	2.32	2.27	2.29	2.29	qfq	5,238,200	12,017,277	0.44%
2024-08-13	2.25	2.28	2.22	2.28	2.28	qfq	5,440,283	12,286,125	0.88%
2024-08-12	2.29	2.30	2.24	2.26	2.26	qfq	6,137,500	13,932,957	-0.88%
2024-08-09	2.28	2.33	2.28	2.28	2.28	qfq	5,834,583	13,425,209	-0.44%
2024-08-08	2.29	2.31	2.26	2.29	2.28	qfq	5,313,196	12,152,777	0.44%
2024-08-07	2.28	2.30	2.26	2.28	2.27	qfq	4,388,300	10,009,759	-0.44%
2024-08-06	2.28	2.30	2.26	2.29	2.28	qfq	5,529,400	12,612,482	1.33%
2024-08-05	2.28	2.33	2.26	2.26	2.25	qfq	6,152,418	14,099,716	-1.74%
2024-08-02	2.33	2.35	2.29	2.30	2.29	qfq	7,333,700	17,028,006	-1.71%
2024-08-01	2.35	2.36	2.31	2.34	2.33	qfq	5,777,300	13,464,543	0.43%
2024-07-31	2.29	2.34	2.28	2.33	2.32	qfq	7,274,100	16,859,253	1.75%
2024-07-30	2.26	2.29	2.25	2.29	2.28	qfq	5,166,000	11,756,322	1.78%
2024-07-29	2.24	2.26	2.21	2.25	2.24	qfq	4,689,900	10,504,081	0.90%
2024-07-26	2.20	2.24	2.20	2.23	2.22	qfq	4,509,700	10,021,191	1.36%
2024-07-25	2.17	2.22	2.16	2.20	2.19	qfq	6,215,298	13,655,732	0.92%
2024-07-24	2.20	2.22	2.17	2.18	2.17	qfq	10,189,191	22,340,473	-2.68%
2024-07-23	2.21	2.33	2.20	2.24	2.23	qfq	14,724,700	33,404,691	1.82%
2024-07-22	2.19	2.21	2.17	2.20	2.19	qfq	4,517,850	9,923,506	0.46%
2024-07-19	2.19	2.21	2.17	2.19	2.18	qfq	3,996,100	8,742,868	-0.45%
2024-07-18	2.17	2.21	2.14	2.20	2.19	qfq	6,513,100	14,172,927	0.92%
2024-07-17	2.17	2.20	2.16	2.18	2.17	qfq	4,028,018	8,787,131	0.46%
2024-07-16	2.19	2.19	2.16	2.17	2.16	qfq	4,536,000	9,846,910	-0.46%
2024-07-15	2.22	2.22	2.17	2.18	2.17	qfq	6,152,500	13,466,059	-1.80%
2024-07-12	2.22	2.26	2.20	2.22	2.21	qfq	8,995,800	20,051,546	0.00%
2024-07-11	2.17	2.22	2.16	2.22	2.21	qfq	10,858,500	23,866,857	3.74%
2024-07-10	2.19	2.20	2.13	2.14	2.13	qfq	12,771,968	27,540,595	-4.04%
2024-07-09	2.20	2.24	2.16	2.23	2.22	qfq	8,866,700	19,528,949	0.45%
2024-07-08	2.30	2.30	2.21	2.22	2.21	qfq	12,013,500	26,918,509	-3.90%
2024-07-05	2.26	2.31	2.24	2.31	2.30	qfq	9,550,750	21,741,371	2.21%
2024-07-04	2.33	2.35	2.25	2.26	2.25	qfq	11,575,200	26,444,998	-3.00%
2024-07-03	2.35	2.39	2.32	2.33	2.32	qfq	12,244,000	28,823,919	-0.85%
2024-07-02	2.32	2.38	2.31	2.35	2.34	qfq	16,687,600	39,268,489	0.86%
2024-07-01	2.29	2.35	2.29	2.33	2.32	qfq	16,602,173	38,611,884	0.43%
2024-06-28	2.36	2.39	2.31	2.32	2.31	qfq	29,602,113	69,199,234	-2.11%
2024-06-27	2.75	2.75	2.36	2.37	2.36	qfq	52,394,500	134,335,357	-5.20%
2024-06-26	2.27	2.50	2.24	2.50	2.49	qfq	28,214,233	68,482,322	10.13%
2024-06-25	2.25	2.30	2.25	2.27	2.26	qfq	6,414,800	14,592,401	-0.44%
2024-06-24	2.32	2.32	2.23	2.28	2.27	qfq	10,652,000	24,162,239	-2.56%
2024-06-21	2.32	2.36	2.31	2.34	2.33	qfq	5,445,583	12,759,661	0.86%
2024-06-20	2.40	2.40	2.31	2.32	2.31	qfq	7,825,200	18,295,543	-2.93%
2024-06-19	2.42	2.44	2.38	2.39	2.38	qfq	8,230,300	19,871,203	-1.24%
2024-06-18	2.36	2.42	2.35	2.42	2.41	qfq	6,201,167	14,791,696	2.54%
2024-06-17	2.37	2.39	2.35	2.36	2.35	qfq	7,413,300	17,533,152	-0.84%
2024-06-14	2.37	2.40	2.34	2.38	2.37	qfq	5,788,700	13,728,423	0.00%
2024-06-13	2.41	2.42	2.36	2.38	2.37	qfq	8,033,400	19,108,159	-1.24%
2024-06-12	2.40	2.43	2.39	2.41	2.40	qfq	5,441,800	13,124,716	0.42%
2024-06-11	2.44	2.44	2.38	2.40	2.39	qfq	7,321,300	17,589,268	-1.64%
2024-06-07	2.40	2.45	2.40	2.44	2.43	qfq	10,378,100	25,168,933	2.52%
2024-06-06	2.47	2.50	2.36	2.38	2.37	qfq	13,050,100	31,457,510	-4.03%
2024-06-05	2.54	2.54	2.47	2.48	2.47	qfq	8,214,200	20,557,943	-1.98%
2024-06-04	2.54	2.56	2.50	2.53	2.52	qfq	7,358,200	18,593,400	-0.39%
2024-06-03	2.58	2.60	2.51	2.54	2.53	qfq	9,591,875	24,466,071	-1.93%
2024-05-31	2.60	2.61	2.58	2.59	2.58	qfq	6,972,361	18,071,034	0.00%
2024-05-30	2.61	2.63	2.58	2.59	2.58	qfq	7,509,083	19,512,869	-1.15%
2024-05-29	2.63	2.66	2.61	2.62	2.61	qfq	6,690,800	17,615,064	0.00%
2024-05-28	2.67	2.67	2.61	2.62	2.61	qfq	9,557,800	25,219,798	-2.24%
2024-05-27	2.71	2.72	2.63	2.68	2.67	qfq	12,468,900	33,180,090	-1.11%
2024-05-24	2.73	2.80	2.69	2.71	2.70	qfq	18,932,594	51,685,548	-1.81%
2024-05-23	2.81	2.89	2.71	2.76	2.75	qfq	27,921,994	77,606,175	-2.13%
2024-05-22	2.74	2.87	2.73	2.82	2.81	qfq	18,545,800	52,201,193	2.55%
2024-05-21	2.76	2.81	2.74	2.75	2.74	qfq	12,646,400	34,999,131	-0.36%
2024-05-20	2.79	2.80	2.75	2.76	2.75	qfq	14,899,200	41,283,907	-1.43%
2024-05-17	2.73	2.80	2.70	2.80	2.79	qfq	21,274,500	58,474,410	3.32%
2024-05-16	2.64	2.73	2.64	2.71	2.70	qfq	21,755,699	58,572,416	2.65%
2024-05-15	2.64	2.65	2.62	2.64	2.63	qfq	7,155,100	18,883,362	0.00%
2024-05-14	2.62	2.65	2.62	2.64	2.63	qfq	6,536,000	17,217,180	0.76%
2024-05-13	2.64	2.65	2.61	2.62	2.61	qfq	9,493,100	24,940,118	-1.13%
2024-05-10	2.64	2.66	2.61	2.65	2.64	qfq	10,046,900	26,489,723	0.38%
2024-05-09	2.61	2.65	2.61	2.64	2.63	qfq	7,277,067	19,201,521	1.15%
2024-05-08	2.66	2.67	2.61	2.61	2.60	qfq	10,783,300	28,403,557	-2.25%
2024-05-07	2.67	2.68	2.64	2.67	2.66	qfq	12,828,785	34,096,071	-0.37%
2024-05-06	2.65	2.70	2.65	2.68	2.67	qfq	19,961,727	53,526,763	1.90%
2024-04-30	2.69	2.69	2.61	2.63	2.62	qfq	22,961,300	60,555,989	-2.23%
2024-04-29	2.59	2.69	2.58	2.69	2.68	qfq	32,126,600	85,028,746	3.07%
2024-04-26	2.62	2.65	2.56	2.61	2.60	qfq	34,666,115	89,711,820	-2.25%
2024-04-25	2.75	2.76	2.63	2.67	2.66	qfq	56,404,446	151,653,900	-6.64%
2024-04-24	3.04	3.04	2.84	2.86	2.85	qfq	64,397,149	191,506,320	3.62%
2024-04-23	2.62	2.85	2.60	2.76	2.75	qfq	25,418,926	69,554,404	5.75%
2024-04-22	2.65	2.66	2.60	2.61	2.60	qfq	6,912,000	18,128,072	-1.88%
2024-04-19	2.61	2.68	2.61	2.66	2.65	qfq	6,762,300	17,924,266	1.14%
2024-04-18	2.67	2.68	2.62	2.63	2.62	qfq	7,362,667	19,495,914	-1.50%
2024-04-17	2.54	2.68	2.53	2.67	2.66	qfq	12,247,663	32,085,092	6.37%
2024-04-16	2.58	2.60	2.50	2.51	2.50	qfq	10,979,261	27,837,414	-4.20%
2024-04-15	2.69	2.72	2.56	2.62	2.61	qfq	12,964,315	34,109,328	-2.96%
2024-04-12	2.78	2.78	2.70	2.70	2.69	qfq	8,380,900	22,926,755	-2.53%
2024-04-11	2.72	2.81	2.70	2.77	2.76	qfq	9,493,000	26,263,721	1.47%
2024-04-10	2.80	2.82	2.71	2.73	2.72	qfq	8,263,918	22,694,282	-2.85%
2024-04-09	2.80	2.84	2.80	2.81	2.80	qfq	5,450,800	15,357,704	0.00%
2024-04-08	2.85	2.87	2.80	2.81	2.80	qfq	9,352,900	26,510,366	-1.75%
2024-04-03	2.84	2.86	2.81	2.86	2.85	qfq	6,921,300	19,622,496	0.70%
2024-04-02	2.81	2.88	2.80	2.84	2.83	qfq	8,451,327	24,014,927	1.07%
2024-04-01	2.76	2.82	2.76	2.81	2.80	qfq	9,722,841	27,178,648	1.81%
2024-03-29	2.72	2.77	2.71	2.76	2.75	qfq	7,693,800	21,066,513	1.85%
2024-03-28	2.70	2.76	2.69	2.71	2.70	qfq	8,371,700	22,827,380	0.00%
2024-03-27	2.79	2.81	2.71	2.71	2.70	qfq	8,056,700	22,165,702	-2.52%
2024-03-26	2.80	2.83	2.74	2.78	2.77	qfq	7,711,818	21,456,671	-0.71%
2024-03-25	2.84	2.87	2.80	2.80	2.79	qfq	7,887,672	22,383,219	-1.41%
2024-03-22	2.89	2.91	2.82	2.84	2.83	qfq	6,984,900	19,915,591	-2.07%
2024-03-21	2.89	2.92	2.86	2.90	2.89	qfq	7,802,200	22,583,432	0.69%
2024-03-20	2.88	2.89	2.85	2.88	2.87	qfq	6,006,200	17,273,524	0.35%
2024-03-19	2.90	2.91	2.86	2.87	2.86	qfq	8,932,800	25,695,604	-0.69%
2024-03-18	2.84	2.90	2.83	2.89	2.88	qfq	9,868,000	28,336,909	2.12%
2024-03-15	2.81	2.84	2.78	2.83	2.82	qfq	8,133,192	22,863,276	1.07%
2024-03-14	2.79	2.82	2.78	2.80	2.79	qfq	8,246,947	23,093,368	0.00%
2024-03-13	2.83	2.83	2.77	2.80	2.79	qfq	8,704,500	24,344,363	-1.06%
2024-03-12	2.80	2.84	2.78	2.83	2.82	qfq	8,882,600	24,933,708	1.07%
2024-03-11	2.75	2.80	2.75	2.80	2.79	qfq	6,643,500	18,477,779	1.45%
2024-03-08	2.74	2.78	2.72	2.76	2.75	qfq	5,465,900	15,004,698	0.36%
2024-03-07	2.76	2.80	2.74	2.75	2.74	qfq	6,951,659	19,225,194	0.36%
2024-03-06	2.74	2.77	2.72	2.74	2.73	qfq	6,566,200	18,031,119	-0.36%
2024-03-05	2.79	2.80	2.74	2.75	2.74	qfq	8,503,600	23,484,720	-1.79%
2024-03-04	2.84	2.85	2.76	2.80	2.79	qfq	8,535,500	23,890,671	-1.06%
2024-03-01	2.82	2.86	2.80	2.83	2.82	qfq	7,315,800	20,691,131	0.35%
2024-02-29	2.70	2.83	2.70	2.82	2.81	qfq	10,854,804	30,320,366	2.17%
2024-02-28	2.92	2.98	2.76	2.76	2.75	qfq	16,952,000	48,806,560	-5.48%
2024-02-27	2.84	2.93	2.84	2.92	2.91	qfq	9,054,200	26,230,031	2.10%
2024-02-26	2.84	2.90	2.82	2.86	2.85	qfq	11,638,000	33,304,956	0.70%
2024-02-23	2.76	2.85	2.76	2.84	2.83	qfq	10,660,575	29,852,600	2.90%
2024-02-22	2.77	2.79	2.72	2.76	2.75	qfq	9,391,313	25,865,655	0.00%
2024-02-21	2.68	2.82	2.65	2.76	2.75	qfq	14,531,270	40,234,370	2.22%
2024-02-20	2.69	2.73	2.62	2.70	2.69	qfq	11,765,409	31,590,695	0.00%
2024-02-19	2.55	2.77	2.54	2.70	2.69	qfq	28,074,722	75,776,033	5.47%
2024-02-08	2.41	2.56	2.32	2.56	2.55	qfq	26,093,582	63,355,763	6.67%
2024-02-07	2.49	2.50	2.32	2.40	2.39	qfq	26,545,366	63,921,807	-2.44%
2024-02-06	2.45	2.56	2.27	2.46	2.45	qfq	25,513,848	60,754,047	-1.99%
2024-02-05	2.74	2.75	2.51	2.51	2.50	qfq	24,034,200	61,247,255	-10.04%
2024-02-02	2.94	2.99	2.70	2.79	2.78	qfq	24,151,151	68,889,786	-4.78%
2024-02-01	3.04	3.04	2.90	2.93	2.92	qfq	18,309,975	54,105,631	-3.62%
2024-01-31	3.14	3.21	3.02	3.04	3.03	qfq	12,944,362	39,941,166	-4.10%
2024-01-30	3.25	3.28	3.16	3.17	3.16	qfq	10,326,400	33,317,662	-3.06%
2024-01-29	3.32	3.35	3.26	3.27	3.26	qfq	14,367,200	47,566,490	-1.51%
2024-01-26	3.25	3.35	3.23	3.32	3.31	qfq	16,585,400	54,872,545	2.47%
2024-01-25	3.08	3.24	3.06	3.24	3.23	qfq	13,294,513	42,069,371	5.54%
2024-01-24	2.96	3.08	2.95	3.07	3.06	qfq	15,148,200	45,682,440	4.07%
2024-01-23	2.99	2.99	2.88	2.95	2.94	qfq	15,114,000	44,354,301	-1.34%
2024-01-22	3.16	3.18	2.97	2.99	2.98	qfq	12,241,100	37,572,521	-5.38%
2024-01-19	3.18	3.20	3.15	3.16	3.15	qfq	10,784,304	34,216,941	-0.94%
2024-01-18	3.24	3.28	3.10	3.19	3.18	qfq	16,879,600	53,227,642	-2.15%
2024-01-17	3.31	3.32	3.24	3.26	3.25	qfq	6,852,600	22,529,258	-1.51%
2024-01-16	3.30	3.34	3.26	3.31	3.30	qfq	7,502,000	24,742,176	-0.30%
2024-01-15	3.33	3.35	3.27	3.32	3.31	qfq	7,823,000	25,917,310	0.30%
2024-01-12	3.31	3.35	3.29	3.31	3.30	qfq	6,692,100	22,252,854	0.30%
2024-01-11	3.26	3.31	3.24	3.30	3.29	qfq	7,807,700	25,675,257	1.23%
2024-01-10	3.29	3.32	3.25	3.26	3.25	qfq	7,149,400	23,421,384	-1.81%
2024-01-09	3.27	3.33	3.25	3.32	3.31	qfq	6,932,523	22,845,624	1.22%
2024-01-08	3.29	3.35	3.28	3.28	3.27	qfq	8,170,200	26,995,695	-1.50%
2024-01-05	3.34	3.37	3.31	3.33	3.32	qfq	9,013,400	30,151,709	0.00%
2024-01-04	3.35	3.35	3.30	3.33	3.32	qfq	5,892,400	19,601,283	-0.60%
2024-01-03	3.32	3.37	3.31	3.35	3.34	qfq	7,064,254	23,611,618	0.60%
2024-01-02	3.27	3.34	3.27	3.33	3.32	qfq	7,990,700	26,463,968	1.52%
2023-12-29	3.26	3.29	3.24	3.28	3.27	qfq	5,797,000	18,941,806	0.31%
2023-12-28	3.21	3.29	3.18	3.27	3.26	qfq	9,171,262	29,736,428	2.19%
2023-12-27	3.20	3.23	3.15	3.20	3.19	qfq	7,417,100	23,695,415	0.31%
2023-12-26	3.24	3.25	3.19	3.19	3.18	qfq	5,159,600	16,553,816	-0.93%
2023-12-25	3.24	3.26	3.19	3.22	3.21	qfq	7,166,713	23,027,747	-0.62%
2023-12-22	3.28	3.29	3.23	3.24	3.23	qfq	7,977,161	25,943,978	-0.92%
2023-12-21	3.23	3.29	3.22	3.27	3.26	qfq	8,255,241	26,874,202	0.31%
2023-12-20	3.31	3.32	3.25	3.26	3.25	qfq	7,402,700	24,338,897	-1.21%
2023-12-19	3.38	3.39	3.27	3.30	3.29	qfq	8,260,300	27,389,323	-2.08%
2023-12-18	3.40	3.43	3.36	3.37	3.36	qfq	7,498,500	25,420,492	-1.17%
2023-12-15	3.41	3.44	3.39	3.41	3.40	qfq	6,515,900	22,191,287	0.00%
2023-12-14	3.39	3.43	3.36	3.41	3.40	qfq	10,451,800	35,546,498	0.59%
2023-12-13	3.39	3.42	3.37	3.39	3.38	qfq	9,930,800	33,740,473	0.00%
2023-12-12	3.31	3.39	3.30	3.39	3.38	qfq	12,011,800	40,333,751	2.11%
2023-12-11	3.27	3.33	3.22	3.32	3.31	qfq	16,456,000	53,873,086	1.22%
2023-12-08	3.36	3.39	3.27	3.28	3.27	qfq	13,043,200	43,426,154	-2.38%
2023-12-07	3.37	3.37	3.33	3.36	3.35	qfq	6,831,000	22,910,175	0.00%
2023-12-06	3.37	3.38	3.33	3.36	3.35	qfq	5,874,700	19,734,703	0.30%
2023-12-05	3.42	3.42	3.35	3.35	3.34	qfq	6,402,500	21,632,144	-2.05%
2023-12-04	3.39	3.43	3.38	3.42	3.41	qfq	6,640,761	22,586,263	0.88%
2023-12-01	3.37	3.41	3.35	3.39	3.38	qfq	5,852,700	19,796,452	0.59%
2023-11-30	3.39	3.39	3.34	3.37	3.36	qfq	6,385,000	21,509,617	-0.30%
2023-11-29	3.42	3.43	3.37	3.38	3.37	qfq	7,867,449	26,789,964	-0.59%
2023-11-28	3.40	3.42	3.39	3.40	3.39	qfq	5,538,961	18,853,690	0.29%
2023-11-27	3.39	3.40	3.35	3.39	3.38	qfq	9,179,949	30,998,331	-0.29%
2023-11-24	3.42	3.45	3.40	3.40	3.39	qfq	7,377,300	25,237,988	-1.16%
2023-11-23	3.41	3.44	3.38	3.44	3.42	qfq	9,811,669	33,600,751	1.18%
2023-11-22	3.41	3.45	3.39	3.40	3.39	qfq	8,907,400	30,514,246	-0.29%
2023-11-21	3.40	3.44	3.40	3.41	3.40	qfq	6,638,900	22,716,440	0.00%
2023-11-20	3.40	3.41	3.37	3.41	3.40	qfq	7,112,600	24,087,270	0.59%
2023-11-17	3.37	3.41	3.35	3.39	3.38	qfq	7,786,937	26,275,502	0.59%
2023-11-16	3.41	3.42	3.34	3.37	3.36	qfq	12,524,037	42,172,311	-1.17%
2023-11-15	3.44	3.47	3.39	3.41	3.40	qfq	10,933,800	37,284,399	-0.58%
2023-11-14	3.45	3.46	3.41	3.43	3.42	qfq	6,952,500	23,829,830	-0.58%
2023-11-13	3.39	3.45	3.38	3.45	3.43	qfq	10,166,836	34,796,950	2.07%
2023-11-10	3.39	3.39	3.35	3.38	3.37	qfq	6,067,288	20,428,129	0.00%
2023-11-09	3.39	3.41	3.37	3.38	3.37	qfq	5,176,200	17,547,677	-0.29%
2023-11-08	3.40	3.42	3.38	3.39	3.38	qfq	6,001,300	20,421,839	-0.29%
2023-11-07	3.40	3.42	3.39	3.40	3.39	qfq	5,165,800	17,579,568	-0.29%
2023-11-06	3.38	3.42	3.36	3.41	3.40	qfq	8,431,413	28,690,354	1.49%
2023-11-03	3.34	3.37	3.33	3.36	3.35	qfq	6,425,749	21,562,724	0.60%
2023-11-02	3.37	3.39	3.33	3.34	3.33	qfq	6,433,995	21,566,031	-0.89%
2023-11-01	3.39	3.40	3.36	3.37	3.36	qfq	6,967,661	23,519,437	0.00%
2023-10-31	3.35	3.39	3.34	3.37	3.36	qfq	9,697,178	32,681,189	0.60%
2023-10-30	3.32	3.37	3.31	3.35	3.34	qfq	8,784,098	29,411,889	0.90%
2023-10-27	3.35	3.38	3.32	3.32	3.31	qfq	11,274,900	37,787,586	-1.19%
2023-10-26	3.35	3.40	3.34	3.36	3.35	qfq	12,241,220	41,162,651	-0.30%
2023-10-25	3.31	3.40	3.31	3.37	3.36	qfq	22,838,574	76,974,668	5.31%
2023-10-24	3.14	3.21	3.14	3.20	3.19	qfq	7,849,707	25,023,457	1.91%
2023-10-23	3.21	3.21	3.12	3.14	3.13	qfq	9,364,145	29,535,083	-2.18%
2023-10-20	3.21	3.24	3.18	3.21	3.20	qfq	6,082,200	19,570,864	0.00%
2023-10-19	3.21	3.25	3.19	3.21	3.20	qfq	6,668,862	21,487,795	0.00%
2023-10-18	3.27	3.28	3.21	3.21	3.20	qfq	6,202,900	20,051,809	-2.13%
2023-10-17	3.28	3.29	3.26	3.28	3.27	qfq	4,783,300	15,677,846	0.31%
2023-10-16	3.27	3.29	3.25	3.27	3.26	qfq	4,786,162	15,629,759	-0.30%
2023-10-13	3.29	3.30	3.27	3.28	3.27	qfq	5,461,000	17,916,599	-0.91%
2023-10-12	3.27	3.32	3.26	3.31	3.30	qfq	8,015,749	26,437,011	0.91%
2023-10-11	3.28	3.29	3.25	3.28	3.27	qfq	7,436,349	24,315,292	0.00%
2023-10-10	3.36	3.37	3.26	3.28	3.27	qfq	16,821,154	55,452,784	-2.09%
2023-10-09	3.40	3.41	3.35	3.35	3.34	qfq	9,937,800	33,538,648	-2.05%
2023-09-28	3.41	3.42	3.39	3.42	3.41	qfq	5,365,400	18,272,106	0.29%
2023-09-27	3.40	3.43	3.38	3.41	3.40	qfq	8,022,300	27,314,266	0.29%
2023-09-26	3.39	3.44	3.38	3.40	3.39	qfq	7,996,839	27,229,056	0.29%
2023-09-25	3.42	3.44	3.39	3.39	3.38	qfq	6,464,000	22,014,883	-1.45%
2023-09-22	3.39	3.44	3.37	3.44	3.42	qfq	8,126,993	27,744,937	1.47%
2023-09-21	3.43	3.45	3.38	3.39	3.38	qfq	8,395,007	28,642,612	-1.45%
2023-09-20	3.46	3.46	3.42	3.44	3.42	qfq	6,165,962	21,176,171	0.00%
2023-09-19	3.43	3.46	3.41	3.44	3.42	qfq	7,358,607	25,339,274	0.29%
2023-09-18	3.41	3.44	3.39	3.43	3.42	qfq	9,385,100	32,023,927	0.00%
2023-09-15	3.41	3.45	3.41	3.43	3.42	qfq	7,184,640	24,625,819	0.59%
2023-09-14	3.44	3.45	3.40	3.41	3.40	qfq	7,198,000	24,593,571	-0.87%
2023-09-13	3.42	3.47	3.41	3.44	3.42	qfq	8,553,800	29,459,862	0.58%
2023-09-12	3.44	3.45	3.42	3.42	3.41	qfq	5,521,200	18,950,748	-0.29%
2023-09-11	3.42	3.45	3.38	3.43	3.42	qfq	8,856,800	30,307,376	0.59%
2023-09-08	3.43	3.43	3.40	3.41	3.40	qfq	5,187,400	17,710,021	-0.58%
2023-09-07	3.45	3.47	3.43	3.43	3.42	qfq	8,290,724	28,612,455	-0.87%
2023-09-06	3.44	3.48	3.43	3.46	3.44	qfq	8,091,600	27,925,834	0.29%
2023-09-05	3.52	3.53	3.44	3.45	3.43	qfq	10,089,900	34,991,329	-2.54%
2023-09-04	3.45	3.54	3.44	3.54	3.52	qfq	14,185,086	49,794,948	2.91%
2023-09-01	3.42	3.46	3.39	3.44	3.42	qfq	9,612,900	32,969,367	0.58%
2023-08-31	3.47	3.50	3.41	3.42	3.41	qfq	12,402,726	42,632,463	-1.72%
2023-08-30	3.56	3.57	3.47	3.48	3.46	qfq	16,622,000	58,278,461	-2.25%
2023-08-29	3.57	3.61	3.53	3.56	3.54	qfq	14,437,847	51,478,340	-0.84%
2023-08-28	3.65	3.67	3.56	3.59	3.57	qfq	16,089,369	58,362,684	3.16%
2023-08-25	3.48	3.57	3.46	3.48	3.46	qfq	8,230,900	28,893,726	0.00%
2023-08-24	3.58	3.60	3.46	3.48	3.46	qfq	11,246,265	39,476,185	-3.06%
2023-08-23	3.64	3.65	3.57	3.59	3.57	qfq	8,120,800	29,265,673	-1.91%
2023-08-22	3.65	3.67	3.59	3.66	3.64	qfq	10,217,649	37,097,606	0.27%
2023-08-21	3.61	3.69	3.61	3.65	3.63	qfq	13,339,900	48,765,916	0.83%
2023-08-18	3.65	3.70	3.61	3.62	3.60	qfq	5,652,800	20,650,789	-1.36%
2023-08-17	3.61	3.67	3.59	3.67	3.65	qfq	7,950,362	28,872,294	0.55%
2023-08-16	3.63	3.68	3.59	3.65	3.63	qfq	7,886,200	28,651,400	0.00%
2023-08-15	3.67	3.68	3.60	3.65	3.63	qfq	7,786,200	28,379,895	-0.27%
2023-08-14	3.63	3.68	3.59	3.66	3.64	qfq	8,726,200	31,692,748	0.55%
2023-08-11	3.72	3.74	3.62	3.64	3.62	qfq	10,291,600	37,681,751	-2.15%
2023-08-10	3.74	3.74	3.69	3.72	3.70	qfq	6,600,600	24,497,002	-0.53%
2023-08-09	3.72	3.78	3.72	3.74	3.72	qfq	8,995,700	33,674,056	0.00%
2023-08-08	3.77	3.79	3.72	3.74	3.72	qfq	9,377,900	35,192,462	-0.53%
2023-08-07	3.80	3.81	3.74	3.76	3.74	qfq	13,654,011	51,435,314	-1.05%
2023-08-04	3.85	3.86	3.79	3.80	3.78	qfq	16,986,700	64,763,257	-0.52%
2023-08-03	3.81	3.86	3.77	3.82	3.80	qfq	14,357,000	54,649,678	0.00%
2023-08-02	3.80	3.88	3.79	3.82	3.80	qfq	22,151,300	85,007,185	0.26%
2023-08-01	3.77	3.86	3.73	3.81	3.79	qfq	22,673,250	86,301,135	0.79%
2023-07-31	3.70	3.78	3.68	3.78	3.76	qfq	20,057,945	75,395,008	2.16%
2023-07-28	3.67	3.74	3.65	3.70	3.68	qfq	18,293,294	67,461,831	-0.54%
2023-07-27	3.68	3.82	3.65	3.72	3.68	qfq	28,247,986	105,208,254	-0.27%
2023-07-26	3.62	3.77	3.61	3.73	3.69	qfq	29,383,600	108,610,234	3.04%
2023-07-25	3.54	3.62	3.54	3.62	3.58	qfq	16,958,024	61,046,495	1.69%
2023-07-24	3.55	3.58	3.49	3.56	3.52	qfq	19,381,766	68,737,137	2.30%
2023-07-21	3.46	3.49	3.44	3.48	3.44	qfq	4,734,900	16,428,409	0.58%
2023-07-20	3.48	3.49	3.45	3.46	3.42	qfq	4,377,800	15,189,976	-0.57%
2023-07-19	3.44	3.48	3.43	3.48	3.44	qfq	5,869,144	20,324,396	1.16%
2023-07-18	3.43	3.46	3.42	3.44	3.40	qfq	3,924,062	13,504,431	0.29%
2023-07-17	3.42	3.44	3.38	3.43	3.39	qfq	3,919,600	13,368,221	0.29%