SECURITY DETAIL · RAW DATA

ST文峰601010.SH

ASSECNYSTOCK

最近收盘价1.562026-07-17

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

最近交易日2026-07-17

成交量（股）33,675,200

成交额（元）53,732,338

日线记录725

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 4 条

复权因子 725 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
2025-09-08	2025-09-12	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-10	cash_dividend	0.085	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-02	2024-09-06	cash_dividend	0.039	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-26	cash_dividend	0.04803	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 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	1.64	1.68	1.53	1.56	1.56	qfq	33,675,200	53,732,338	-5.45%
2026-07-16	1.67	1.70	1.62	1.65	1.65	qfq	31,803,500	52,884,800	0.00%
2026-07-15	1.66	1.71	1.65	1.65	1.65	qfq	26,879,100	44,954,833	-1.79%
2026-07-14	1.65	1.73	1.64	1.68	1.68	qfq	40,564,260	68,549,580	3.70%
2026-07-13	1.66	1.73	1.62	1.62	1.62	qfq	34,960,450	58,698,228	-4.14%
2026-07-10	1.62	1.73	1.57	1.69	1.69	qfq	48,344,478	80,062,512	1.81%
2026-07-09	1.64	1.76	1.60	1.66	1.66	qfq	74,915,350	125,843,817	1.22%
2026-07-08	1.49	1.64	1.48	1.64	1.64	qfq	53,524,400	85,815,322	10.07%
2026-07-07	1.54	1.58	1.49	1.49	1.49	qfq	27,538,234	42,006,317	-4.49%
2026-07-06	1.61	1.62	1.46	1.56	1.56	qfq	54,898,000	85,828,528	-3.11%
2026-07-03	1.61	1.61	1.57	1.61	1.61	qfq	35,451,304	56,974,543	5.23%
2026-07-02	1.52	1.53	1.49	1.53	1.53	qfq	23,059,149	35,032,725	4.79%
2026-07-01	1.39	1.46	1.38	1.46	1.46	qfq	29,602,549	42,517,147	5.04%
2026-06-30	1.35	1.43	1.35	1.39	1.39	qfq	24,229,600	33,859,218	2.21%
2026-06-29	1.39	1.40	1.34	1.36	1.36	qfq	23,407,660	31,899,299	-3.55%
2026-06-26	1.41	1.44	1.37	1.41	1.41	qfq	25,167,711	35,308,597	0.00%
2026-06-25	1.43	1.47	1.40	1.41	1.41	qfq	20,017,350	28,670,629	-2.08%
2026-06-24	1.46	1.47	1.39	1.44	1.44	qfq	22,126,867	31,632,208	-1.37%
2026-06-23	1.43	1.50	1.42	1.46	1.46	qfq	24,214,900	35,530,978	1.39%
2026-06-22	1.45	1.46	1.40	1.44	1.44	qfq	35,349,200	49,988,552	-2.04%
2026-06-18	1.54	1.54	1.47	1.47	1.47	qfq	36,537,500	54,678,853	-5.16%
2026-06-17	1.59	1.60	1.54	1.55	1.55	qfq	25,172,700	39,426,369	-3.13%
2026-06-16	1.60	1.60	1.55	1.60	1.60	qfq	23,798,653	37,560,627	0.00%
2026-06-15	1.59	1.62	1.58	1.60	1.60	qfq	21,184,700	33,831,838	0.63%
2026-06-12	1.61	1.61	1.54	1.59	1.59	qfq	25,493,750	40,176,424	-0.63%
2026-06-11	1.59	1.61	1.57	1.60	1.60	qfq	15,894,150	25,279,556	-0.62%
2026-06-10	1.68	1.69	1.60	1.61	1.61	qfq	29,746,400	48,565,092	-4.17%
2026-06-09	1.71	1.73	1.67	1.68	1.68	qfq	33,355,753	56,386,877	-2.33%
2026-06-08	1.68	1.76	1.65	1.72	1.72	qfq	48,070,803	82,354,465	1.18%
2026-06-05	1.72	1.76	1.68	1.70	1.70	qfq	45,516,293	77,786,194	-1.16%
2026-06-04	1.61	1.72	1.61	1.72	1.72	qfq	58,343,243	97,575,626	4.88%
2026-06-03	1.72	1.73	1.64	1.64	1.64	qfq	60,325,800	100,662,648	-5.20%
2026-06-02	1.69	1.77	1.69	1.73	1.73	qfq	59,427,850	102,306,809	1.76%
2026-06-01	1.68	1.72	1.62	1.70	1.70	qfq	65,068,336	109,273,901	0.00%
2026-05-29	1.64	1.70	1.63	1.70	1.70	qfq	86,135,522	145,109,503	4.94%
2026-05-28	1.56	1.64	1.56	1.62	1.62	qfq	52,051,936	83,550,000	3.18%
2026-05-27	1.58	1.58	1.52	1.57	1.57	qfq	40,216,408	62,259,975	0.00%
2026-05-26	1.54	1.58	1.52	1.57	1.57	qfq	49,148,873	76,369,521	1.95%
2026-05-25	1.61	1.61	1.52	1.54	1.54	qfq	79,697,965	123,001,169	-3.75%
2026-05-22	1.60	1.62	1.56	1.60	1.60	qfq	47,953,530	76,291,959	-1.84%
2026-05-21	1.71	1.72	1.63	1.63	1.63	qfq	79,955,400	133,217,448	-5.23%
2026-05-20	1.71	1.74	1.66	1.72	1.72	qfq	88,884,552	150,052,758	-1.71%
2026-05-19	1.69	1.78	1.65	1.75	1.75	qfq	103,283,832	176,276,696	0.57%
2026-05-18	1.75	1.76	1.74	1.74	1.74	qfq	26,286,400	45,852,922	-4.92%
2026-05-15	1.90	1.90	1.79	1.83	1.83	qfq	121,880,000	226,686,180	1.10%
2026-05-14	1.81	1.90	1.77	1.81	1.81	qfq	167,342,397	306,162,054	0.00%
2026-05-13	1.81	1.81	1.81	1.81	1.81	qfq	24,361,000	44,093,410	-4.74%
2026-05-12	1.90	1.90	1.90	1.90	1.90	qfq	3,226,300	6,129,970	-5.00%
2026-05-07	2.00	2.00	2.00	2.00	2.00	qfq	1,751,600	3,503,200	-4.76%
2026-05-06	2.10	2.10	2.10	2.10	2.10	qfq	1,815,400	3,812,340	-4.98%
2026-04-30	2.21	2.21	2.21	2.21	2.21	qfq	1,395,900	3,084,939	-5.15%
2026-04-28	2.35	2.36	2.28	2.33	2.33	qfq	38,463,900	88,921,507	-1.27%
2026-04-27	2.30	2.38	2.27	2.36	2.36	qfq	37,086,538	86,580,979	2.61%
2026-04-24	2.32	2.33	2.27	2.30	2.30	qfq	35,522,700	81,623,186	-1.71%
2026-04-23	2.41	2.41	2.33	2.34	2.34	qfq	37,972,250	89,444,225	-2.50%
2026-04-22	2.40	2.41	2.36	2.40	2.40	qfq	30,232,152	72,331,996	-0.41%
2026-04-21	2.47	2.47	2.40	2.41	2.41	qfq	45,135,602	109,126,442	-2.43%
2026-04-20	2.42	2.49	2.39	2.47	2.47	qfq	86,104,950	210,665,458	1.65%
2026-04-17	2.36	2.46	2.30	2.43	2.43	qfq	85,568,775	204,368,493	2.97%
2026-04-16	2.35	2.37	2.31	2.36	2.36	qfq	40,984,149	95,940,302	0.43%
2026-04-15	2.40	2.42	2.32	2.35	2.35	qfq	51,530,200	121,205,618	-2.08%
2026-04-14	2.40	2.41	2.35	2.40	2.40	qfq	66,508,999	158,264,934	0.00%
2026-04-13	2.47	2.47	2.35	2.40	2.40	qfq	118,280,056	283,403,435	-0.83%
2026-04-10	2.21	2.42	2.21	2.42	2.42	qfq	111,830,929	266,113,228	10.00%
2026-04-09	2.24	2.24	2.19	2.20	2.20	qfq	22,759,542	50,253,181	-1.79%
2026-04-08	2.23	2.25	2.20	2.24	2.24	qfq	22,073,974	49,304,104	1.82%
2026-04-07	2.14	2.21	2.13	2.20	2.20	qfq	21,818,353	47,594,318	2.33%
2026-04-03	2.19	2.20	2.13	2.15	2.15	qfq	17,654,200	38,030,190	-1.83%
2026-04-02	2.23	2.24	2.18	2.19	2.19	qfq	22,836,191	50,343,668	-1.79%
2026-04-01	2.25	2.26	2.21	2.23	2.23	qfq	20,336,142	45,365,711	0.45%
2026-03-31	2.24	2.29	2.22	2.22	2.22	qfq	20,267,600	45,652,446	-1.33%
2026-03-30	2.23	2.26	2.19	2.25	2.25	qfq	23,448,300	52,268,087	0.00%
2026-03-27	2.22	2.26	2.21	2.25	2.25	qfq	16,085,700	36,019,955	0.45%
2026-03-26	2.25	2.29	2.22	2.24	2.24	qfq	21,739,339	48,853,232	-0.88%
2026-03-25	2.21	2.27	2.21	2.26	2.26	qfq	22,731,495	50,955,603	1.80%
2026-03-24	2.15	2.23	2.12	2.22	2.22	qfq	32,399,740	70,464,472	4.72%
2026-03-23	2.21	2.21	2.10	2.12	2.12	qfq	33,187,250	71,513,403	-4.93%
2026-03-20	2.30	2.31	2.22	2.23	2.23	qfq	28,176,950	63,664,737	-3.04%
2026-03-19	2.35	2.36	2.29	2.30	2.30	qfq	24,495,190	56,847,572	-2.54%
2026-03-18	2.42	2.42	2.34	2.36	2.36	qfq	35,360,818	83,654,405	-2.07%
2026-03-17	2.41	2.45	2.40	2.41	2.41	qfq	33,267,390	80,864,799	0.00%
2026-03-16	2.41	2.44	2.39	2.41	2.41	qfq	25,012,100	60,337,058	0.00%
2026-03-13	2.43	2.45	2.40	2.41	2.41	qfq	30,174,041	73,320,143	-0.82%
2026-03-12	2.42	2.45	2.41	2.43	2.43	qfq	24,151,731	58,791,062	0.41%
2026-03-11	2.44	2.44	2.41	2.42	2.42	qfq	14,946,300	36,172,308	-0.82%
2026-03-10	2.42	2.44	2.42	2.44	2.44	qfq	16,040,600	38,996,918	0.83%
2026-03-09	2.41	2.42	2.38	2.42	2.42	qfq	22,904,366	55,016,747	-0.41%
2026-03-06	2.39	2.43	2.37	2.43	2.43	qfq	27,307,965	65,753,347	1.67%
2026-03-05	2.39	2.42	2.38	2.39	2.39	qfq	22,943,101	55,044,941	0.84%
2026-03-04	2.37	2.40	2.34	2.37	2.37	qfq	22,287,115	52,770,910	-0.84%
2026-03-03	2.48	2.50	2.38	2.39	2.39	qfq	41,946,000	102,558,531	-4.02%
2026-03-02	2.52	2.52	2.47	2.49	2.49	qfq	32,210,400	80,368,629	-2.35%
2026-02-27	2.54	2.55	2.52	2.55	2.55	qfq	20,058,243	50,955,643	0.39%
2026-02-26	2.57	2.58	2.53	2.54	2.54	qfq	26,929,951	68,575,448	-1.55%
2026-02-25	2.53	2.59	2.53	2.58	2.58	qfq	30,970,832	79,670,918	1.57%
2026-02-24	2.58	2.59	2.48	2.54	2.54	qfq	59,734,363	150,733,992	-2.68%
2026-02-13	2.63	2.64	2.61	2.61	2.61	qfq	17,460,280	45,733,945	-0.76%
2026-02-12	2.66	2.67	2.62	2.63	2.63	qfq	21,869,350	57,664,805	-1.13%
2026-02-11	2.67	2.68	2.65	2.66	2.66	qfq	16,876,605	45,009,088	-0.75%
2026-02-10	2.68	2.70	2.66	2.68	2.68	qfq	20,796,200	55,599,589	-0.37%
2026-02-09	2.67	2.69	2.66	2.69	2.69	qfq	20,193,205	54,079,882	1.13%
2026-02-06	2.70	2.70	2.65	2.66	2.66	qfq	27,053,600	72,399,059	-1.48%
2026-02-05	2.68	2.72	2.66	2.70	2.70	qfq	26,905,950	72,420,680	0.37%
2026-02-04	2.64	2.69	2.63	2.69	2.69	qfq	25,303,450	67,607,840	1.51%
2026-02-03	2.63	2.65	2.62	2.65	2.65	qfq	18,996,700	50,116,177	1.15%
2026-02-02	2.63	2.68	2.61	2.62	2.62	qfq	23,546,600	62,318,035	-0.76%
2026-01-30	2.68	2.69	2.63	2.64	2.64	qfq	36,391,600	96,442,621	-2.58%
2026-01-29	2.71	2.74	2.69	2.71	2.71	qfq	35,326,929	95,727,448	-0.73%
2026-01-28	2.70	2.74	2.69	2.73	2.73	qfq	21,409,782	58,212,754	0.74%
2026-01-27	2.76	2.76	2.68	2.71	2.71	qfq	31,940,550	86,524,218	-1.81%
2026-01-26	2.81	2.82	2.73	2.76	2.76	qfq	41,564,132	114,786,810	-1.78%
2026-01-23	2.77	2.81	2.77	2.81	2.81	qfq	36,357,082	101,542,255	1.08%
2026-01-22	2.75	2.79	2.73	2.78	2.78	qfq	27,940,382	77,340,660	1.09%
2026-01-21	2.77	2.78	2.73	2.75	2.75	qfq	26,419,212	72,582,731	-1.08%
2026-01-20	2.78	2.80	2.75	2.78	2.78	qfq	35,453,010	98,247,051	0.00%
2026-01-19	2.72	2.79	2.71	2.78	2.78	qfq	34,336,914	94,748,158	2.21%
2026-01-16	2.79	2.80	2.71	2.72	2.72	qfq	57,535,714	157,899,492	-2.16%
2026-01-15	2.85	2.86	2.76	2.78	2.78	qfq	51,411,900	143,815,554	-2.80%
2026-01-14	2.83	2.91	2.81	2.86	2.86	qfq	74,851,553	214,225,470	0.70%
2026-01-13	2.87	2.96	2.82	2.84	2.84	qfq	98,480,132	284,331,172	-1.05%
2026-01-12	2.77	2.88	2.76	2.87	2.87	qfq	71,498,112	202,490,849	3.24%
2026-01-09	2.74	2.78	2.73	2.78	2.78	qfq	48,670,203	134,313,712	1.09%
2026-01-08	2.71	2.75	2.70	2.75	2.75	qfq	33,616,500	91,612,422	0.73%
2026-01-07	2.76	2.76	2.72	2.73	2.73	qfq	40,778,105	111,486,917	-1.44%
2026-01-06	2.72	2.77	2.70	2.77	2.77	qfq	49,884,034	136,872,856	1.84%
2026-01-05	2.74	2.75	2.70	2.72	2.72	qfq	45,247,242	123,083,118	-0.37%
2025-12-31	2.80	2.82	2.72	2.73	2.73	qfq	43,962,302	120,496,045	-1.80%
2025-12-30	2.85	2.86	2.77	2.78	2.78	qfq	61,597,555	172,146,841	-3.14%
2025-12-29	2.94	3.00	2.85	2.87	2.87	qfq	70,965,962	205,423,019	-3.04%
2025-12-26	2.94	3.03	2.93	2.96	2.96	qfq	61,252,800	182,125,891	0.68%
2025-12-25	2.97	3.01	2.92	2.94	2.94	qfq	49,226,400	145,310,873	-1.01%
2025-12-24	3.00	3.00	2.90	2.97	2.97	qfq	62,846,963	185,151,488	-0.67%
2025-12-23	3.02	3.04	2.94	2.99	2.99	qfq	72,750,356	216,330,599	-1.97%
2025-12-22	3.05	3.11	3.02	3.05	3.05	qfq	75,846,852	231,068,784	-1.61%
2025-12-19	3.03	3.13	2.96	3.10	3.10	qfq	125,580,455	384,848,241	1.97%
2025-12-18	2.96	3.09	2.96	3.04	3.04	qfq	123,472,706	374,571,187	1.00%
2025-12-17	2.97	3.10	2.88	3.01	3.01	qfq	127,312,061	382,137,544	1.69%
2025-12-16	2.89	3.07	2.89	2.96	2.96	qfq	109,477,518	326,474,037	1.72%
2025-12-15	2.82	2.95	2.81	2.91	2.91	qfq	78,673,750	226,936,700	3.19%
2025-12-12	2.87	2.93	2.80	2.82	2.82	qfq	85,049,694	241,600,772	-3.75%
2025-12-11	3.00	3.02	2.88	2.93	2.93	qfq	123,642,471	362,926,730	-3.93%
2025-12-10	3.16	3.21	3.03	3.05	3.05	qfq	147,690,775	457,926,707	-2.56%
2025-12-09	3.09	3.18	3.06	3.13	3.13	qfq	125,256,550	391,118,511	0.32%
2025-12-08	3.04	3.19	3.01	3.12	3.12	qfq	168,305,258	520,915,231	2.97%
2025-12-05	2.96	3.09	2.90	3.03	3.03	qfq	144,326,984	436,568,674	-0.66%
2025-12-04	3.00	3.20	2.95	3.05	3.05	qfq	169,848,003	521,175,743	2.01%
2025-12-03	2.96	3.13	2.88	2.99	2.99	qfq	174,080,140	521,303,841	1.01%
2025-12-02	2.93	3.02	2.89	2.96	2.96	qfq	161,796,708	481,024,081	2.07%
2025-12-01	3.04	3.12	2.90	2.90	2.90	qfq	227,181,776	678,016,903	-2.36%
2025-11-28	2.70	2.97	2.69	2.97	2.97	qfq	142,868,440	410,544,413	10.00%
2025-11-27	2.70	2.76	2.68	2.70	2.70	qfq	35,171,300	95,336,954	0.00%
2025-11-26	2.63	2.70	2.62	2.70	2.70	qfq	36,770,500	98,331,107	2.66%
2025-11-25	2.62	2.65	2.61	2.63	2.63	qfq	18,177,250	47,804,666	0.38%
2025-11-24	2.60	2.63	2.58	2.62	2.62	qfq	21,413,627	55,848,478	0.77%
2025-11-21	2.66	2.71	2.58	2.60	2.60	qfq	57,138,899	150,160,906	-4.41%
2025-11-20	2.81	2.82	2.69	2.72	2.72	qfq	46,836,715	127,773,280	-2.86%
2025-11-19	2.76	2.84	2.76	2.80	2.80	qfq	50,752,358	142,114,885	1.08%
2025-11-18	2.82	2.83	2.72	2.77	2.77	qfq	41,936,442	115,591,405	-2.12%
2025-11-17	2.81	2.85	2.79	2.83	2.83	qfq	30,543,153	86,145,424	0.35%
2025-11-14	2.81	2.87	2.80	2.82	2.82	qfq	39,144,795	110,937,339	0.00%
2025-11-13	2.78	2.82	2.76	2.82	2.82	qfq	40,753,604	113,903,906	1.08%
2025-11-12	2.80	2.83	2.77	2.79	2.79	qfq	36,191,373	100,953,883	0.00%
2025-11-11	2.74	2.82	2.72	2.79	2.79	qfq	54,085,693	150,536,502	1.82%
2025-11-10	2.68	2.74	2.66	2.74	2.74	qfq	43,495,450	118,163,147	2.24%
2025-11-07	2.69	2.72	2.68	2.68	2.68	qfq	21,066,950	56,730,561	-0.37%
2025-11-06	2.72	2.72	2.68	2.69	2.69	qfq	27,527,850	74,106,543	-1.10%
2025-11-05	2.68	2.73	2.66	2.72	2.72	qfq	39,405,408	106,746,386	1.12%
2025-11-04	2.67	2.69	2.65	2.69	2.69	qfq	26,683,594	71,341,107	0.37%
2025-11-03	2.64	2.68	2.64	2.68	2.68	qfq	17,417,500	46,375,143	0.75%
2025-10-31	2.63	2.66	2.62	2.66	2.66	qfq	17,669,740	46,691,923	0.76%
2025-10-30	2.66	2.67	2.63	2.64	2.64	qfq	21,910,000	58,016,302	-1.12%
2025-10-29	2.69	2.69	2.65	2.67	2.67	qfq	17,333,800	46,157,745	-0.74%
2025-10-28	2.69	2.70	2.67	2.69	2.69	qfq	18,085,600	48,600,439	-0.37%
2025-10-27	2.69	2.71	2.67	2.70	2.70	qfq	23,604,773	63,486,311	0.37%
2025-10-24	2.73	2.74	2.68	2.69	2.69	qfq	28,085,886	75,893,306	-1.10%
2025-10-23	2.71	2.73	2.68	2.72	2.72	qfq	27,127,577	73,293,536	0.37%
2025-10-22	2.70	2.74	2.69	2.71	2.71	qfq	28,770,823	78,216,411	0.00%
2025-10-21	2.66	2.72	2.63	2.71	2.71	qfq	33,706,900	90,600,337	2.26%
2025-10-20	2.65	2.66	2.63	2.65	2.65	qfq	17,451,900	46,147,475	0.38%
2025-10-17	2.68	2.70	2.63	2.64	2.64	qfq	25,021,300	66,608,520	-1.49%
2025-10-16	2.72	2.73	2.67	2.68	2.68	qfq	26,169,000	70,422,781	-1.83%
2025-10-15	2.68	2.75	2.66	2.73	2.73	qfq	41,094,575	111,568,665	1.87%
2025-10-14	2.66	2.71	2.66	2.68	2.68	qfq	28,505,032	76,521,820	0.75%
2025-10-13	2.64	2.66	2.60	2.66	2.66	qfq	25,497,300	67,310,766	-1.12%
2025-10-10	2.67	2.72	2.67	2.69	2.69	qfq	25,505,800	68,667,630	0.75%
2025-10-09	2.68	2.69	2.64	2.67	2.67	qfq	25,350,275	67,457,400	-0.37%
2025-09-30	2.71	2.73	2.67	2.68	2.68	qfq	24,431,600	65,778,211	-0.37%
2025-09-29	2.68	2.70	2.63	2.69	2.69	qfq	31,075,289	82,818,613	0.00%
2025-09-26	2.67	2.72	2.67	2.69	2.69	qfq	27,785,001	74,954,056	1.13%
2025-09-25	2.70	2.71	2.65	2.66	2.66	qfq	24,998,170	66,845,043	-1.85%
2025-09-24	2.67	2.71	2.65	2.71	2.71	qfq	27,446,285	73,731,898	1.12%
2025-09-23	2.73	2.74	2.63	2.68	2.68	qfq	42,734,211	113,805,540	-2.19%
2025-09-22	2.80	2.80	2.71	2.74	2.74	qfq	42,201,502	115,774,285	-2.14%
2025-09-19	2.91	2.93	2.79	2.80	2.80	qfq	78,789,373	222,183,576	-4.11%
2025-09-18	2.95	3.08	2.88	2.92	2.92	qfq	104,706,202	312,814,910	-1.02%
2025-09-17	3.01	3.02	2.92	2.95	2.95	qfq	80,147,610	236,499,481	-2.32%
2025-09-16	2.91	3.14	2.91	3.02	3.02	qfq	148,907,699	450,972,506	4.50%
2025-09-15	2.84	2.89	2.82	2.89	2.89	qfq	70,598,194	202,532,287	1.76%
2025-09-12	2.83	2.94	2.81	2.84	2.84	qfq	69,211,300	198,408,431	0.00%
2025-09-11	2.83	2.85	2.77	2.84	2.82	qfq	58,423,544	163,898,587	-0.35%
2025-09-10	2.82	2.88	2.81	2.85	2.83	qfq	67,331,282	191,688,547	1.06%
2025-09-09	2.82	2.87	2.78	2.82	2.80	qfq	60,010,100	169,495,043	-0.35%
2025-09-08	2.83	2.89	2.81	2.83	2.81	qfq	70,428,091	199,878,163	-1.39%
2025-09-05	2.90	2.91	2.77	2.87	2.85	qfq	102,566,211	290,524,320	-1.71%
2025-09-04	2.77	2.99	2.74	2.92	2.90	qfq	152,846,691	436,851,826	5.42%
2025-09-03	2.75	2.84	2.72	2.77	2.75	qfq	83,742,199	232,907,698	0.73%
2025-09-02	2.69	2.81	2.68	2.75	2.73	qfq	99,998,073	276,030,556	1.85%
2025-09-01	2.67	2.72	2.63	2.70	2.68	qfq	42,490,050	114,292,911	1.50%
2025-08-29	2.69	2.71	2.65	2.66	2.64	qfq	25,326,350	67,812,362	-1.48%
2025-08-28	2.66	2.70	2.61	2.70	2.68	qfq	44,070,602	117,441,755	1.12%
2025-08-27	2.74	2.75	2.66	2.67	2.65	qfq	43,088,800	116,592,421	-2.91%
2025-08-26	2.71	2.75	2.69	2.75	2.73	qfq	43,442,434	118,413,146	1.10%
2025-08-25	2.69	2.72	2.67	2.72	2.70	qfq	50,760,652	137,212,413	1.49%
2025-08-22	2.69	2.70	2.66	2.68	2.66	qfq	34,221,361	91,518,346	-0.74%
2025-08-21	2.69	2.71	2.67	2.70	2.68	qfq	39,463,032	106,217,200	0.00%
2025-08-20	2.68	2.70	2.66	2.70	2.68	qfq	46,276,851	123,913,803	-0.37%
2025-08-19	2.62	2.72	2.61	2.71	2.69	qfq	84,473,885	225,746,247	3.44%
2025-08-18	2.60	2.63	2.59	2.62	2.60	qfq	25,900,751	67,750,394	0.77%
2025-08-15	2.58	2.60	2.57	2.60	2.58	qfq	24,655,451	63,725,449	0.78%
2025-08-14	2.62	2.64	2.58	2.58	2.56	qfq	32,121,932	83,521,469	-1.90%
2025-08-13	2.66	2.68	2.62	2.63	2.61	qfq	34,409,700	90,837,734	-0.38%
2025-08-12	2.63	2.66	2.63	2.64	2.62	qfq	32,805,562	86,756,627	0.38%
2025-08-11	2.60	2.63	2.59	2.63	2.61	qfq	27,592,450	72,205,908	1.15%
2025-08-08	2.60	2.61	2.59	2.60	2.58	qfq	18,153,300	47,182,830	0.00%
2025-08-07	2.60	2.62	2.59	2.60	2.58	qfq	23,084,200	60,063,573	0.00%
2025-08-06	2.59	2.60	2.58	2.60	2.58	qfq	14,922,900	38,635,833	0.00%
2025-08-05	2.58	2.60	2.58	2.60	2.58	qfq	15,192,700	39,382,083	0.78%
2025-08-04	2.56	2.59	2.55	2.58	2.56	qfq	13,970,150	35,915,556	0.39%
2025-08-01	2.59	2.60	2.56	2.57	2.55	qfq	25,798,935	66,427,936	-0.77%
2025-07-31	2.61	2.64	2.57	2.59	2.57	qfq	38,469,559	100,027,764	-1.15%
2025-07-30	2.60	2.62	2.58	2.62	2.60	qfq	28,367,450	73,933,434	0.77%
2025-07-29	2.62	2.63	2.58	2.60	2.58	qfq	36,172,400	93,938,080	-1.14%
2025-07-28	2.65	2.66	2.62	2.63	2.61	qfq	36,085,000	95,184,826	-1.13%
2025-07-25	2.67	2.69	2.65	2.66	2.64	qfq	31,057,800	82,558,828	-0.75%
2025-07-24	2.63	2.68	2.63	2.68	2.66	qfq	39,263,627	104,759,923	1.52%
2025-07-23	2.66	2.69	2.63	2.64	2.62	qfq	33,859,890	90,024,488	-0.75%
2025-07-22	2.66	2.68	2.62	2.66	2.64	qfq	38,624,700	102,204,890	-0.37%
2025-07-21	2.61	2.69	2.60	2.67	2.65	qfq	71,108,073	188,920,169	2.30%
2025-07-18	2.60	2.61	2.59	2.61	2.59	qfq	18,717,882	48,683,567	0.00%
2025-07-17	2.60	2.63	2.59	2.61	2.59	qfq	33,478,622	87,356,354	0.38%
2025-07-16	2.58	2.61	2.57	2.60	2.58	qfq	27,205,873	70,628,336	0.78%
2025-07-15	2.64	2.64	2.58	2.58	2.56	qfq	45,674,871	118,555,895	-1.90%
2025-07-14	2.62	2.67	2.61	2.63	2.61	qfq	53,828,574	141,915,409	-1.87%
2025-07-11	2.68	2.71	2.55	2.68	2.66	qfq	149,827,374	391,871,345	-5.30%
2025-07-10	2.80	2.85	2.79	2.83	2.81	qfq	24,472,700	69,122,672	0.71%
2025-07-09	2.80	2.82	2.78	2.81	2.79	qfq	22,026,850	61,709,054	0.36%
2025-07-08	2.77	2.81	2.76	2.80	2.78	qfq	26,618,000	74,327,060	1.08%
2025-07-07	2.76	2.78	2.75	2.77	2.75	qfq	10,537,200	29,111,124	0.36%
2025-07-04	2.78	2.79	2.76	2.76	2.74	qfq	14,851,647	41,167,040	-0.72%
2025-07-03	2.77	2.79	2.76	2.78	2.76	qfq	10,973,200	30,408,151	0.00%
2025-07-02	2.76	2.79	2.75	2.78	2.76	qfq	19,722,800	54,646,412	0.72%
2025-07-01	2.77	2.77	2.74	2.76	2.74	qfq	11,313,900	31,142,302	0.00%
2025-06-30	2.78	2.78	2.74	2.76	2.74	qfq	21,092,800	58,104,342	-0.72%
2025-06-27	2.77	2.79	2.75	2.78	2.76	qfq	16,864,100	46,745,964	0.36%
2025-06-26	2.78	2.81	2.76	2.77	2.75	qfq	22,014,700	61,248,659	-0.72%
2025-06-25	2.77	2.81	2.75	2.79	2.77	qfq	21,296,221	59,118,275	0.72%
2025-06-24	2.71	2.77	2.70	2.77	2.75	qfq	21,115,497	58,064,702	1.84%
2025-06-23	2.70	2.73	2.68	2.72	2.70	qfq	19,057,112	51,429,558	-0.73%
2025-06-20	2.69	2.75	2.69	2.74	2.72	qfq	14,820,171	40,367,711	1.11%
2025-06-19	2.73	2.75	2.71	2.71	2.69	qfq	13,687,800	37,273,237	-1.45%
2025-06-18	2.78	2.79	2.73	2.75	2.73	qfq	17,299,829	47,629,695	-1.43%
2025-06-17	2.78	2.82	2.77	2.79	2.77	qfq	15,221,829	42,493,266	0.00%
2025-06-16	2.79	2.81	2.77	2.79	2.77	qfq	18,393,137	51,299,146	-0.71%
2025-06-13	2.85	2.88	2.78	2.81	2.79	qfq	41,101,800	115,850,956	-3.44%
2025-06-12	2.81	2.97	2.81	2.91	2.89	qfq	64,145,750	185,559,393	3.19%
2025-06-11	2.78	2.84	2.77	2.82	2.80	qfq	25,681,742	72,340,245	1.44%
2025-06-10	2.84	2.84	2.74	2.78	2.76	qfq	31,355,350	87,863,455	-4.14%
2025-06-09	2.89	2.91	2.87	2.90	2.80	qfq	21,711,400	62,764,135	0.35%
2025-06-06	2.88	2.90	2.87	2.89	2.79	qfq	14,956,800	43,050,447	0.35%
2025-06-05	2.90	2.90	2.86	2.88	2.78	qfq	18,031,100	51,945,504	-1.03%
2025-06-04	2.85	2.91	2.84	2.91	2.81	qfq	24,375,953	70,202,816	2.11%
2025-06-03	2.80	2.85	2.80	2.85	2.75	qfq	12,056,250	34,195,847	0.71%
2025-05-30	2.90	2.90	2.82	2.83	2.73	qfq	22,025,550	62,755,714	-2.41%
2025-05-29	2.88	2.91	2.84	2.90	2.80	qfq	23,980,900	69,287,889	0.69%
2025-05-28	2.84	2.89	2.84	2.88	2.78	qfq	26,561,350	76,064,217	1.05%
2025-05-27	2.85	2.86	2.82	2.85	2.75	qfq	13,784,100	39,132,199	0.00%
2025-05-26	2.81	2.85	2.78	2.85	2.75	qfq	19,658,750	55,617,467	1.42%
2025-05-23	2.84	2.86	2.81	2.81	2.71	qfq	27,743,400	78,602,008	-1.75%
2025-05-22	2.92	2.95	2.85	2.86	2.76	qfq	31,492,650	91,098,103	-2.39%
2025-05-21	2.98	2.99	2.93	2.93	2.83	qfq	23,913,953	70,383,657	-1.68%
2025-05-20	2.97	3.00	2.96	2.98	2.88	qfq	23,814,207	70,917,795	0.00%
2025-05-19	2.95	2.99	2.93	2.98	2.88	qfq	30,483,400	90,586,508	1.36%
2025-05-16	2.93	2.94	2.88	2.94	2.84	qfq	33,000,500	96,027,840	-0.34%
2025-05-15	2.98	2.99	2.95	2.95	2.85	qfq	24,170,100	71,703,836	-1.34%
2025-05-14	2.99	3.00	2.95	2.99	2.89	qfq	26,359,347	78,453,935	0.00%
2025-05-13	2.99	3.02	2.98	2.99	2.89	qfq	23,571,325	70,631,747	0.34%
2025-05-12	2.99	3.00	2.96	2.98	2.88	qfq	23,561,225	70,080,093	0.34%
2025-05-09	3.04	3.05	2.96	2.97	2.87	qfq	32,781,950	97,939,603	-2.62%
2025-05-08	2.99	3.06	2.96	3.05	2.94	qfq	51,820,103	157,427,813	1.67%
2025-05-07	2.99	3.05	2.96	3.00	2.89	qfq	48,869,800	146,292,647	1.01%
2025-05-06	2.91	2.98	2.90	2.97	2.87	qfq	58,645,900	172,830,246	1.37%
2025-04-30	3.04	3.23	2.91	2.93	2.83	qfq	90,121,859	270,557,175	-2.66%
2025-04-29	3.11	3.14	3.00	3.01	2.90	qfq	76,197,547	233,761,563	-4.14%
2025-04-28	3.21	3.26	3.13	3.14	3.03	qfq	66,825,050	211,493,839	-3.38%
2025-04-25	3.18	3.42	3.10	3.25	3.14	qfq	110,613,850	363,974,095	1.56%
2025-04-24	3.20	3.32	3.17	3.20	3.09	qfq	76,897,900	247,904,974	-0.62%
2025-04-23	3.36	3.38	3.21	3.22	3.11	qfq	125,744,100	410,610,820	-6.12%
2025-04-22	3.39	3.45	3.33	3.43	3.31	qfq	139,206,061	472,487,865	0.59%
2025-04-21	3.39	3.55	3.30	3.41	3.29	qfq	233,574,501	804,653,963	0.89%
2025-04-18	3.10	3.38	3.06	3.38	3.26	qfq	233,496,744	771,808,608	10.10%
2025-04-17	3.01	3.11	2.96	3.07	2.96	qfq	52,324,300	160,173,362	0.99%
2025-04-16	3.01	3.08	2.94	3.04	2.93	qfq	49,883,050	150,418,896	-0.33%
2025-04-15	3.04	3.11	3.01	3.05	2.94	qfq	50,865,600	155,252,092	-0.97%
2025-04-14	2.96	3.18	2.94	3.08	2.97	qfq	79,030,051	240,716,099	4.76%
2025-04-11	3.00	3.00	2.93	2.94	2.84	qfq	44,685,450	131,883,500	-2.33%
2025-04-10	2.88	3.04	2.83	3.01	2.90	qfq	79,381,375	235,201,397	4.88%
2025-04-09	2.84	2.95	2.57	2.87	2.77	qfq	67,761,710	187,691,219	0.70%
2025-04-08	2.67	2.90	2.60	2.85	2.75	qfq	66,640,362	186,597,614	7.95%
2025-04-07	2.77	2.78	2.64	2.64	2.55	qfq	34,419,400	92,367,941	-9.90%
2025-04-03	2.88	2.98	2.86	2.93	2.83	qfq	21,317,200	62,479,460	1.03%
2025-04-02	2.93	2.94	2.88	2.90	2.80	qfq	23,188,900	67,284,690	-1.36%
2025-04-01	3.00	3.00	2.92	2.94	2.84	qfq	31,862,713	93,849,047	-2.33%
2025-03-31	2.91	3.06	2.86	3.01	2.90	qfq	52,454,642	156,888,349	4.15%
2025-03-28	2.96	2.96	2.89	2.89	2.79	qfq	29,385,653	85,569,494	-2.36%
2025-03-27	2.95	3.00	2.91	2.96	2.86	qfq	32,553,100	96,506,498	0.34%
2025-03-26	2.95	2.97	2.93	2.95	2.85	qfq	23,172,342	68,420,016	0.00%
2025-03-25	3.00	3.01	2.92	2.95	2.85	qfq	24,884,700	73,270,357	-1.34%
2025-03-24	3.07	3.08	2.91	2.99	2.89	qfq	47,086,300	140,665,362	-1.97%
2025-03-21	3.07	3.10	3.03	3.05	2.94	qfq	33,634,200	103,052,109	-0.65%
2025-03-20	3.11	3.12	3.06	3.07	2.96	qfq	31,256,500	96,709,905	-0.65%
2025-03-19	3.13	3.14	3.08	3.09	2.98	qfq	37,494,050	116,133,525	-1.59%
2025-03-18	3.18	3.19	3.13	3.14	3.03	qfq	50,841,225	160,212,052	-1.57%
2025-03-17	3.23	3.29	3.18	3.19	3.08	qfq	68,713,703	221,751,924	-1.24%
2025-03-14	3.19	3.33	3.17	3.23	3.12	qfq	72,240,304	235,298,835	1.25%
2025-03-13	3.35	3.35	3.14	3.19	3.08	qfq	69,075,249	222,508,532	-4.49%
2025-03-12	3.31	3.38	3.25	3.34	3.22	qfq	94,144,861	312,703,591	1.83%
2025-03-11	3.21	3.32	3.17	3.28	3.16	qfq	65,639,400	213,110,431	0.31%
2025-03-10	3.09	3.35	3.08	3.27	3.16	qfq	102,434,125	328,876,194	5.14%
2025-03-07	3.21	3.22	3.08	3.11	3.00	qfq	61,724,250	194,029,278	-2.81%
2025-03-06	3.09	3.21	3.08	3.20	3.09	qfq	84,510,766	267,043,196	3.56%
2025-03-05	3.10	3.13	3.02	3.09	2.98	qfq	57,682,022	176,896,430	-0.32%
2025-03-04	3.14	3.14	3.05	3.10	2.99	qfq	63,243,150	195,015,840	-1.27%
2025-03-03	3.18	3.21	3.04	3.14	3.03	qfq	66,703,009	209,563,443	-1.26%
2025-02-28	3.45	3.45	3.18	3.18	3.07	qfq	136,575,763	449,947,299	-9.92%
2025-02-27	3.39	3.55	3.36	3.53	3.41	qfq	162,799,300	565,639,281	4.13%
2025-02-26	3.37	3.45	3.33	3.39	3.27	qfq	116,390,675	393,309,941	-0.29%
2025-02-25	3.42	3.63	3.37	3.40	3.28	qfq	179,410,175	623,342,866	-4.49%
2025-02-24	3.35	3.77	3.34	3.56	3.44	qfq	293,087,026	1,025,789,765	3.49%
2025-02-21	3.12	3.44	3.12	3.44	3.32	qfq	215,720,022	728,836,736	9.90%
2025-02-20	3.19	3.25	3.12	3.13	3.02	qfq	130,252,162	412,310,818	-1.88%
2025-02-19	3.10	3.31	3.04	3.19	3.08	qfq	210,192,306	661,937,192	-0.93%
2025-02-18	3.08	3.39	3.02	3.22	3.11	qfq	302,220,215	970,552,774	4.55%
2025-02-17	2.79	3.08	2.76	3.08	2.97	qfq	110,119,800	327,751,900	10.00%
2025-02-14	2.87	2.89	2.78	2.80	2.70	qfq	65,721,435	184,701,964	-3.78%
2025-02-13	2.92	2.97	2.85	2.91	2.81	qfq	90,995,863	264,464,482	-0.34%
2025-02-12	2.88	3.01	2.85	2.92	2.82	qfq	105,114,500	307,287,236	1.39%
2025-02-11	2.83	2.96	2.75	2.88	2.78	qfq	117,843,100	335,141,176	2.49%
2025-02-10	2.65	2.82	2.63	2.81	2.71	qfq	99,614,550	273,215,052	6.04%
2025-02-07	2.63	2.69	2.62	2.65	2.56	qfq	66,445,100	176,754,242	0.00%
2025-02-06	2.62	2.66	2.53	2.65	2.56	qfq	56,815,600	147,714,310	1.53%
2025-02-05	2.64	2.67	2.59	2.61	2.52	qfq	45,803,219	120,174,761	1.95%
2025-01-27	2.72	2.72	2.56	2.56	2.47	qfq	41,615,200	109,341,798	-4.12%
2025-01-24	2.69	2.70	2.62	2.67	2.58	qfq	46,474,600	123,306,896	-0.37%
2025-01-23	2.75	2.80	2.67	2.68	2.59	qfq	69,760,700	190,910,082	-1.83%
2025-01-22	2.81	2.81	2.70	2.73	2.63	qfq	99,008,200	272,502,587	-5.54%
2025-01-21	2.75	2.99	2.73	2.89	2.79	qfq	152,409,639	437,225,837	6.25%
2025-01-20	2.68	2.83	2.64	2.72	2.62	qfq	75,053,603	205,251,873	1.87%
2025-01-17	2.76	2.76	2.66	2.67	2.58	qfq	71,641,205	192,484,990	-4.30%
2025-01-16	2.62	2.83	2.62	2.79	2.69	qfq	110,858,624	303,447,468	6.49%
2025-01-15	2.68	2.72	2.58	2.62	2.53	qfq	71,481,318	188,678,633	-2.24%
2025-01-14	2.51	2.69	2.50	2.68	2.59	qfq	89,223,869	234,162,225	6.35%
2025-01-13	2.51	2.62	2.42	2.52	2.43	qfq	88,682,069	222,290,721	-5.26%
2025-01-10	2.88	2.89	2.66	2.66	2.57	qfq	92,197,116	254,465,331	-8.59%
2025-01-09	2.90	2.97	2.86	2.91	2.81	qfq	107,506,155	313,105,182	-3.64%
2025-01-08	2.82	3.04	2.72	3.02	2.91	qfq	149,171,970	430,625,424	5.59%
2025-01-07	2.73	2.87	2.70	2.86	2.76	qfq	125,277,184	345,667,640	0.00%
2025-01-06	3.00	3.00	2.86	2.86	2.76	qfq	117,581,000	340,674,022	-10.06%
2025-01-03	3.09	3.27	2.91	3.18	3.07	qfq	250,986,082	783,953,374	4.95%
2025-01-02	2.74	3.03	2.71	3.03	2.92	qfq	78,269,603	230,639,044	10.18%
2024-12-31	2.74	2.84	2.72	2.75	2.65	qfq	70,828,055	197,688,532	0.00%
2024-12-30	2.82	2.83	2.71	2.75	2.65	qfq	58,222,400	160,670,052	-3.51%
2024-12-27	2.82	2.91	2.73	2.85	2.75	qfq	85,664,050	244,391,935	0.71%
2024-12-26	2.72	2.84	2.69	2.83	2.73	qfq	89,428,316	249,641,932	3.66%
2024-12-25	2.76	2.82	2.60	2.73	2.63	qfq	99,148,900	268,436,392	-2.15%
2024-12-24	2.78	2.83	2.71	2.79	2.69	qfq	90,332,925	250,246,999	-0.36%
2024-12-23	3.00	3.01	2.77	2.80	2.70	qfq	123,254,564	352,436,315	-7.28%
2024-12-20	3.01	3.17	2.99	3.02	2.91	qfq	128,387,531	392,132,329	-2.27%
2024-12-19	3.26	3.29	3.09	3.09	2.98	qfq	139,275,900	436,756,950	-9.91%
2024-12-18	3.41	3.80	3.37	3.43	3.31	qfq	242,644,318	840,296,687	-8.29%
2024-12-17	4.28	4.36	3.74	3.74	3.61	qfq	262,531,678	1,034,349,574	-9.88%
2024-12-16	3.52	4.15	3.39	4.15	4.00	qfq	286,824,524	1,118,725,181	10.08%
2024-12-13	4.13	4.13	3.66	3.77	3.64	qfq	374,915,860	1,474,661,216	0.00%
2024-12-12	3.77	3.77	3.77	3.77	3.64	qfq	26,655,400	100,490,858	9.91%
2024-12-11	3.25	3.43	3.14	3.43	3.31	qfq	199,242,455	669,958,677	9.94%
2024-12-10	3.03	3.12	3.02	3.12	3.01	qfq	65,581,654	203,423,810	9.86%
2024-12-09	3.29	3.29	2.81	2.84	2.74	qfq	207,970,214	618,393,301	-5.33%
2024-12-06	3.00	3.00	3.00	3.00	2.89	qfq	31,708,263	95,124,789	9.89%
2024-12-05	2.46	2.73	2.45	2.73	2.63	qfq	99,826,540	267,646,335	10.08%
2024-12-04	2.43	2.58	2.40	2.48	2.39	qfq	63,315,750	158,487,807	1.64%
2024-12-03	2.48	2.48	2.41	2.44	2.35	qfq	33,901,900	82,676,442	-0.81%
2024-12-02	2.36	2.48	2.36	2.46	2.37	qfq	54,038,451	131,816,474	5.13%
2024-11-29	2.35	2.39	2.33	2.34	2.26	qfq	24,667,400	58,004,712	-0.43%
2024-11-28	2.31	2.38	2.29	2.35	2.27	qfq	40,037,550	94,066,916	2.62%
2024-11-27	2.26	2.30	2.20	2.29	2.21	qfq	24,855,250	55,774,545	0.88%
2024-11-26	2.22	2.28	2.22	2.27	2.19	qfq	23,664,675	53,529,385	1.79%
2024-11-25	2.22	2.26	2.18	2.23	2.15	qfq	18,990,825	42,223,276	0.90%
2024-11-22	2.24	2.31	2.21	2.21	2.13	qfq	30,930,800	70,220,192	-1.34%
2024-11-21	2.25	2.26	2.22	2.24	2.16	qfq	16,102,025	36,071,049	-0.88%
2024-11-20	2.22	2.27	2.20	2.26	2.18	qfq	21,058,100	47,308,456	1.80%
2024-11-19	2.23	2.23	2.16	2.22	2.14	qfq	21,390,317	46,974,610	0.00%
2024-11-18	2.21	2.27	2.20	2.22	2.14	qfq	30,315,310	67,801,622	1.37%
2024-11-15	2.20	2.27	2.18	2.19	2.11	qfq	24,381,386	54,042,911	-0.45%
2024-11-14	2.29	2.29	2.19	2.20	2.12	qfq	26,624,699	59,271,945	-3.93%
2024-11-13	2.29	2.33	2.24	2.29	2.21	qfq	27,322,228	62,144,418	0.00%
2024-11-12	2.32	2.35	2.27	2.29	2.21	qfq	29,034,849	67,019,810	-1.29%
2024-11-11	2.34	2.35	2.26	2.32	2.24	qfq	35,021,978	80,398,083	-1.28%
2024-11-08	2.41	2.45	2.33	2.35	2.27	qfq	44,687,525	105,638,473	-1.67%
2024-11-07	2.27	2.45	2.25	2.39	2.31	qfq	60,813,756	143,840,290	4.82%
2024-11-06	2.25	2.30	2.21	2.28	2.20	qfq	40,610,950	91,882,975	0.88%
2024-11-05	2.16	2.28	2.14	2.26	2.18	qfq	37,164,190	82,998,917	4.15%
2024-11-04	2.20	2.20	2.12	2.17	2.09	qfq	19,517,863	42,060,731	-0.46%
2024-11-01	2.21	2.26	2.16	2.18	2.10	qfq	32,205,472	70,525,831	-1.80%
2024-10-31	2.12	2.22	2.11	2.22	2.14	qfq	36,979,792	80,871,238	4.23%
2024-10-30	2.11	2.14	2.09	2.13	2.06	qfq	19,935,791	42,242,806	1.91%
2024-10-29	2.15	2.16	2.09	2.09	2.02	qfq	26,713,738	56,332,000	-2.34%
2024-10-28	2.07	2.15	2.06	2.14	2.06	qfq	28,279,600	59,845,831	3.88%
2024-10-25	2.02	2.06	2.01	2.06	1.99	qfq	16,576,653	33,880,420	1.98%
2024-10-24	2.00	2.03	1.99	2.02	1.95	qfq	14,805,923	29,789,429	0.50%
2024-10-23	2.01	2.04	1.99	2.01	1.94	qfq	18,069,702	36,452,052	0.00%
2024-10-22	1.98	2.01	1.98	2.01	1.94	qfq	17,034,949	34,001,358	1.01%
2024-10-21	2.00	2.01	1.97	1.99	1.92	qfq	14,863,700	29,544,089	0.00%
2024-10-18	1.97	2.01	1.94	1.99	1.92	qfq	17,857,545	35,232,133	1.02%
2024-10-17	2.00	2.01	1.96	1.97	1.90	qfq	10,336,400	20,486,762	-1.01%
2024-10-16	1.98	2.01	1.97	1.99	1.92	qfq	11,659,300	23,208,376	0.00%
2024-10-15	2.00	2.02	1.98	1.99	1.92	qfq	11,994,350	23,990,320	-1.49%
2024-10-14	2.00	2.02	1.96	2.02	1.95	qfq	16,222,151	32,319,085	2.02%
2024-10-11	2.00	2.06	1.97	1.98	1.91	qfq	21,647,051	43,374,137	-1.98%
2024-10-10	2.02	2.05	1.96	2.02	1.95	qfq	26,879,691	54,081,682	1.51%
2024-10-09	2.16	2.16	1.98	1.99	1.92	qfq	41,775,561	85,699,676	-8.72%
2024-10-08	2.30	2.30	2.09	2.18	2.10	qfq	64,411,145	141,641,651	4.31%
2024-09-30	2.00	2.10	1.94	2.09	2.02	qfq	60,573,483	122,842,921	8.85%
2024-09-27	1.90	1.93	1.86	1.92	1.85	qfq	22,103,700	41,928,235	2.67%
2024-09-26	1.80	1.87	1.78	1.87	1.80	qfq	21,799,150	39,936,066	3.89%
2024-09-25	1.80	1.84	1.78	1.80	1.74	qfq	21,846,502	39,511,560	2.27%
2024-09-24	1.71	1.77	1.71	1.76	1.70	qfq	14,164,500	24,699,012	2.92%
2024-09-23	1.70	1.71	1.69	1.71	1.65	qfq	4,738,900	8,056,836	0.59%
2024-09-20	1.69	1.71	1.69	1.70	1.64	qfq	4,801,993	8,155,253	0.00%
2024-09-19	1.66	1.71	1.65	1.70	1.64	qfq	8,446,050	14,278,334	3.03%
2024-09-18	1.67	1.68	1.63	1.65	1.59	qfq	8,021,000	13,279,256	-2.37%
2024-09-13	1.70	1.70	1.68	1.69	1.63	qfq	4,150,000	7,004,801	0.00%
2024-09-12	1.68	1.70	1.67	1.69	1.63	qfq	4,466,600	7,545,494	0.60%
2024-09-11	1.70	1.71	1.67	1.68	1.62	qfq	5,605,100	9,445,883	-1.75%
2024-09-10	1.70	1.73	1.68	1.71	1.65	qfq	7,278,900	12,402,083	0.59%
2024-09-09	1.68	1.71	1.65	1.70	1.64	qfq	7,857,367	13,279,088	1.19%
2024-09-06	1.68	1.71	1.67	1.68	1.62	qfq	8,382,100	14,158,706	-2.33%
2024-09-05	1.69	1.72	1.68	1.72	1.62	qfq	8,656,000	14,788,435	1.18%
2024-09-04	1.70	1.72	1.69	1.70	1.60	qfq	5,260,950	8,973,698	-0.58%
2024-09-03	1.71	1.73	1.70	1.71	1.61	qfq	6,249,600	10,697,115	0.00%
2024-09-02	1.73	1.75	1.71	1.71	1.61	qfq	6,800,700	11,754,286	-1.16%
2024-08-30	1.70	1.75	1.69	1.73	1.63	qfq	10,148,250	17,490,559	1.76%
2024-08-29	1.69	1.71	1.68	1.70	1.60	qfq	5,171,700	8,776,648	0.00%
2024-08-28	1.69	1.71	1.69	1.70	1.60	qfq	6,642,100	11,291,631	1.19%
2024-08-27	1.70	1.71	1.68	1.68	1.59	qfq	5,420,000	9,168,472	-1.18%
2024-08-26	1.67	1.71	1.67	1.70	1.60	qfq	5,946,980	10,079,880	1.80%
2024-08-23	1.68	1.69	1.67	1.67	1.58	qfq	5,281,600	8,846,239	-0.60%
2024-08-22	1.69	1.71	1.68	1.68	1.59	qfq	6,331,102	10,708,732	-1.18%
2024-08-21	1.69	1.71	1.68	1.70	1.60	qfq	5,266,900	8,919,324	0.00%
2024-08-20	1.72	1.73	1.68	1.70	1.60	qfq	6,876,550	11,702,072	-1.16%
2024-08-19	1.72	1.74	1.70	1.72	1.62	qfq	7,281,000	12,528,282	-0.58%
2024-08-16	1.74	1.75	1.73	1.73	1.63	qfq	7,311,650	12,721,490	-1.14%
2024-08-15	1.73	1.76	1.71	1.75	1.65	qfq	10,616,200	18,438,560	0.57%
2024-08-14	1.75	1.77	1.73	1.74	1.64	qfq	9,136,856	15,948,955	-0.57%
2024-08-13	1.77	1.77	1.74	1.75	1.65	qfq	11,671,761	20,403,936	-0.57%
2024-08-12	1.81	1.83	1.76	1.76	1.66	qfq	14,460,200	25,822,339	-3.83%
2024-08-09	1.85	1.87	1.82	1.83	1.73	qfq	9,853,000	18,141,405	-1.08%
2024-08-08	1.80	1.90	1.80	1.85	1.75	qfq	20,126,650	37,315,954	1.65%
2024-08-07	1.83	1.84	1.79	1.82	1.72	qfq	11,003,142	19,901,595	-0.55%
2024-08-06	1.77	1.84	1.77	1.83	1.73	qfq	14,464,232	26,065,341	3.98%
2024-08-05	1.77	1.80	1.76	1.76	1.66	qfq	9,448,000	16,804,576	0.00%
2024-08-02	1.77	1.79	1.76	1.76	1.66	qfq	5,927,300	10,515,427	-1.12%
2024-08-01	1.79	1.80	1.76	1.78	1.68	qfq	7,509,000	13,330,641	-0.56%
2024-07-31	1.75	1.79	1.75	1.79	1.69	qfq	9,562,800	16,984,316	2.29%
2024-07-30	1.71	1.76	1.71	1.75	1.65	qfq	8,124,650	14,104,277	1.74%
2024-07-29	1.71	1.73	1.69	1.72	1.62	qfq	4,654,700	7,968,294	0.58%
2024-07-26	1.68	1.71	1.68	1.71	1.61	qfq	4,469,000	7,579,294	1.79%
2024-07-25	1.68	1.70	1.67	1.68	1.59	qfq	3,196,700	5,375,166	0.00%
2024-07-24	1.70	1.71	1.66	1.68	1.59	qfq	5,644,300	9,501,435	-1.75%
2024-07-23	1.72	1.74	1.71	1.71	1.61	qfq	4,499,250	7,761,897	-1.16%
2024-07-22	1.72	1.73	1.71	1.73	1.63	qfq	5,114,100	8,801,175	0.00%
2024-07-19	1.73	1.74	1.71	1.73	1.63	qfq	3,162,700	5,447,533	-0.57%
2024-07-18	1.72	1.74	1.69	1.74	1.64	qfq	5,483,300	9,412,010	0.58%
2024-07-17	1.72	1.74	1.71	1.73	1.63	qfq	3,783,650	6,529,850	0.58%
2024-07-16	1.71	1.73	1.70	1.72	1.62	qfq	3,934,100	6,748,760	0.00%
2024-07-15	1.74	1.75	1.71	1.72	1.62	qfq	3,318,300	5,713,019	-1.71%
2024-07-12	1.75	1.78	1.74	1.75	1.65	qfq	6,251,200	10,995,763	-0.57%
2024-07-11	1.72	1.76	1.72	1.76	1.66	qfq	7,397,200	12,908,276	2.92%
2024-07-10	1.71	1.72	1.68	1.71	1.61	qfq	6,459,700	10,986,495	-0.58%
2024-07-09	1.71	1.73	1.68	1.72	1.62	qfq	7,298,350	12,439,682	0.58%
2024-07-08	1.75	1.75	1.69	1.71	1.61	qfq	8,951,700	15,311,722	-1.72%
2024-07-05	1.72	1.75	1.70	1.74	1.64	qfq	6,039,700	10,475,476	0.58%
2024-07-04	1.78	1.79	1.72	1.73	1.63	qfq	10,482,700	18,282,097	-3.35%
2024-07-03	1.74	1.81	1.74	1.79	1.69	qfq	14,378,100	25,719,491	2.87%
2024-07-02	1.73	1.76	1.72	1.74	1.64	qfq	7,933,501	13,866,894	1.16%
2024-07-01	1.68	1.73	1.68	1.72	1.62	qfq	5,555,938	9,502,885	1.18%
2024-06-28	1.67	1.71	1.67	1.70	1.60	qfq	7,988,892	13,567,932	1.19%
2024-06-27	1.72	1.74	1.68	1.68	1.59	qfq	9,442,800	16,093,564	-2.33%
2024-06-26	1.66	1.72	1.66	1.72	1.62	qfq	14,385,712	24,372,718	1.18%
2024-06-25	1.69	1.73	1.68	1.70	1.56	qfq	9,537,801	16,251,157	0.59%
2024-06-24	1.75	1.75	1.68	1.69	1.55	qfq	10,301,141	17,586,217	-3.98%
2024-06-21	1.74	1.78	1.73	1.76	1.61	qfq	9,454,303	16,613,804	0.57%
2024-06-20	1.81	1.81	1.75	1.75	1.61	qfq	10,982,700	19,545,765	-3.31%
2024-06-19	1.82	1.83	1.80	1.81	1.66	qfq	5,076,759	9,212,370	-0.55%
2024-06-18	1.80	1.83	1.80	1.82	1.67	qfq	6,410,651	11,646,307	1.11%
2024-06-17	1.81	1.82	1.80	1.80	1.65	qfq	5,326,100	9,636,428	-1.10%
2024-06-14	1.81	1.83	1.80	1.82	1.67	qfq	5,805,400	10,545,194	0.55%
2024-06-13	1.85	1.85	1.80	1.81	1.66	qfq	8,052,250	14,619,507	-2.16%
2024-06-12	1.83	1.85	1.81	1.85	1.70	qfq	9,977,060	18,261,897	1.65%
2024-06-11	1.84	1.84	1.79	1.82	1.67	qfq	8,787,451	15,953,621	-1.62%
2024-06-07	1.81	1.86	1.81	1.85	1.70	qfq	11,593,700	21,378,156	2.21%
2024-06-06	1.90	1.90	1.80	1.81	1.66	qfq	22,405,480	40,910,966	-4.23%
2024-06-05	1.93	1.93	1.89	1.89	1.73	qfq	8,336,900	15,942,430	-2.58%
2024-06-04	1.94	1.95	1.92	1.94	1.78	qfq	7,837,821	15,160,240	-1.02%
2024-06-03	2.01	2.01	1.93	1.96	1.80	qfq	12,036,345	23,584,380	-2.49%
2024-05-31	2.00	2.02	1.99	2.01	1.84	qfq	5,523,700	11,096,202	1.01%
2024-05-30	2.01	2.02	1.99	1.99	1.83	qfq	5,469,800	10,938,090	-1.00%
2024-05-29	2.02	2.04	1.99	2.01	1.84	qfq	9,143,700	18,423,027	-0.99%
2024-05-28	2.06	2.06	2.02	2.03	1.86	qfq	6,206,600	12,646,758	-1.46%
2024-05-27	2.07	2.08	2.04	2.06	1.89	qfq	6,583,600	13,546,111	0.00%
2024-05-24	2.08	2.09	2.06	2.06	1.89	qfq	5,832,700	12,099,056	-0.96%
2024-05-23	2.12	2.13	2.06	2.08	1.91	qfq	11,051,435	23,043,828	-1.89%
2024-05-22	2.12	2.14	2.11	2.12	1.95	qfq	5,194,950	11,060,837	0.00%
2024-05-21	2.13	2.14	2.11	2.12	1.95	qfq	7,733,300	16,421,258	-0.47%
2024-05-20	2.15	2.16	2.13	2.13	1.95	qfq	5,906,512	12,664,355	-0.93%
2024-05-17	2.13	2.15	2.11	2.15	1.97	qfq	7,845,358	16,712,690	0.94%
2024-05-16	2.10	2.14	2.10	2.13	1.95	qfq	12,500,600	26,571,630	1.91%
2024-05-15	2.12	2.12	2.09	2.09	1.92	qfq	7,025,000	14,813,233	-1.42%
2024-05-14	2.08	2.13	2.07	2.12	1.95	qfq	12,646,474	26,693,977	1.92%
2024-05-13	2.10	2.11	2.07	2.08	1.91	qfq	9,816,001	20,451,015	-1.89%
2024-05-10	2.11	2.13	2.09	2.12	1.95	qfq	8,368,000	17,666,190	0.47%
2024-05-09	2.10	2.12	2.09	2.11	1.94	qfq	8,414,100	17,768,446	0.48%
2024-05-08	2.10	2.11	2.09	2.10	1.93	qfq	7,968,200	16,730,772	-0.47%
2024-05-07	2.13	2.13	2.09	2.11	1.94	qfq	11,480,650	24,199,663	-0.47%
2024-05-06	2.11	2.13	2.10	2.12	1.95	qfq	12,899,494	27,310,174	1.44%
2024-04-30	2.08	2.10	2.06	2.09	1.92	qfq	12,252,400	25,487,699	0.00%
2024-04-29	2.02	2.10	2.02	2.09	1.92	qfq	15,411,300	31,870,233	2.96%
2024-04-26	2.00	2.03	1.99	2.03	1.86	qfq	8,121,000	16,345,210	1.50%
2024-04-25	1.98	2.01	1.97	2.00	1.84	qfq	9,493,226	18,949,132	1.01%
2024-04-24	1.97	1.99	1.96	1.98	1.82	qfq	7,877,756	15,564,959	0.51%
2024-04-23	1.97	1.99	1.96	1.97	1.81	qfq	6,616,900	13,081,128	0.00%
2024-04-22	1.98	2.00	1.95	1.97	1.81	qfq	10,286,035	20,269,640	-1.01%
2024-04-19	2.02	2.05	1.99	1.99	1.83	qfq	11,404,800	22,966,929	-2.45%
2024-04-18	2.03	2.07	2.01	2.04	1.87	qfq	13,877,250	28,313,955	0.99%
2024-04-17	1.95	2.03	1.95	2.02	1.85	qfq	16,339,450	32,582,349	4.66%
2024-04-16	2.05	2.05	1.93	1.93	1.77	qfq	19,304,300	38,142,074	-6.31%
2024-04-15	2.17	2.17	2.01	2.06	1.89	qfq	25,430,100	52,884,602	-5.07%
2024-04-12	2.19	2.20	2.17	2.17	1.99	qfq	15,299,128	33,427,904	0.00%
2024-04-11	2.14	2.19	2.12	2.17	1.99	qfq	15,057,838	32,647,331	0.93%
2024-04-10	2.17	2.18	2.12	2.15	1.97	qfq	11,345,300	24,417,907	-1.38%
2024-04-09	2.15	2.19	2.15	2.18	2.00	qfq	9,608,500	20,836,902	1.40%
2024-04-08	2.18	2.19	2.15	2.15	1.97	qfq	13,963,400	30,321,900	-1.38%
2024-04-03	2.19	2.19	2.16	2.18	2.00	qfq	9,940,750	21,617,909	0.00%
2024-04-02	2.17	2.20	2.15	2.18	2.00	qfq	16,832,207	36,649,389	0.46%
2024-04-01	2.13	2.17	2.12	2.17	1.99	qfq	11,617,700	24,990,701	1.88%
2024-03-29	2.11	2.14	2.11	2.13	1.95	qfq	7,324,000	15,541,837	0.47%
2024-03-28	2.10	2.13	2.08	2.12	1.95	qfq	9,268,100	19,568,099	1.44%
2024-03-27	2.12	2.14	2.09	2.09	1.92	qfq	14,212,100	30,098,959	-1.42%
2024-03-26	2.13	2.14	2.09	2.12	1.95	qfq	15,884,033	33,579,842	-0.47%
2024-03-25	2.15	2.17	2.13	2.13	1.95	qfq	11,770,700	25,261,795	-0.93%
2024-03-22	2.19	2.20	2.15	2.15	1.97	qfq	11,702,000	25,362,163	-1.83%
2024-03-21	2.20	2.21	2.17	2.19	2.01	qfq	12,660,800	27,759,800	-0.45%
2024-03-20	2.17	2.20	2.17	2.20	2.02	qfq	12,737,300	27,846,533	0.92%
2024-03-19	2.20	2.20	2.17	2.18	2.00	qfq	11,862,300	25,936,484	-0.91%
2024-03-18	2.18	2.20	2.17	2.20	2.02	qfq	13,948,000	30,497,625	0.92%
2024-03-15	2.13	2.18	2.13	2.18	2.00	qfq	14,011,000	30,284,799	1.87%
2024-03-14	2.14	2.16	2.11	2.14	1.96	qfq	13,668,050	29,271,744	0.00%
2024-03-13	2.16	2.16	2.12	2.14	1.96	qfq	10,693,700	22,874,263	-0.93%
2024-03-12	2.15	2.16	2.12	2.16	1.98	qfq	15,637,900	33,511,525	0.93%
2024-03-11	2.11	2.14	2.10	2.14	1.96	qfq	10,194,010	21,639,288	1.42%
2024-03-08	2.12	2.13	2.09	2.11	1.94	qfq	11,693,000	24,628,057	-0.47%
2024-03-07	2.12	2.16	2.12	2.12	1.95	qfq	13,178,476	28,139,161	0.00%
2024-03-06	2.09	2.13	2.09	2.12	1.95	qfq	8,617,776	18,193,185	0.95%
2024-03-05	2.12	2.13	2.09	2.10	1.93	qfq	10,080,000	21,235,949	-1.41%
2024-03-04	2.15	2.16	2.10	2.13	1.95	qfq	10,410,000	22,130,651	-0.93%
2024-03-01	2.15	2.16	2.12	2.15	1.97	qfq	13,955,800	29,911,511	0.00%
2024-02-29	2.10	2.16	2.08	2.15	1.97	qfq	16,683,674	35,513,629	1.90%
2024-02-28	2.20	2.24	2.10	2.11	1.94	qfq	29,026,221	63,358,636	-4.09%
2024-02-27	2.16	2.20	2.15	2.20	2.02	qfq	13,882,198	30,349,450	1.38%
2024-02-26	2.16	2.20	2.13	2.17	1.99	qfq	20,662,891	44,721,329	0.46%
2024-02-23	2.12	2.17	2.10	2.16	1.98	qfq	17,648,535	37,682,216	1.89%
2024-02-22	2.10	2.13	2.08	2.12	1.95	qfq	13,381,491	28,206,889	0.47%
2024-02-21	2.05	2.15	2.04	2.11	1.94	qfq	16,266,675	34,326,452	1.93%
2024-02-20	2.07	2.07	2.02	2.07	1.90	qfq	11,816,359	24,276,551	-0.48%
2024-02-19	2.03	2.10	2.02	2.08	1.91	qfq	23,221,139	47,958,480	2.46%
2024-02-08	1.92	2.04	1.90	2.03	1.86	qfq	26,490,163	52,109,063	5.73%
2024-02-07	1.96	1.99	1.87	1.92	1.76	qfq	23,042,657	44,617,832	-3.03%
2024-02-06	1.87	2.03	1.80	1.98	1.82	qfq	25,982,239	49,347,621	2.06%
2024-02-05	2.10	2.11	1.91	1.94	1.78	qfq	29,302,884	57,616,356	-8.49%
2024-02-02	2.17	2.23	2.04	2.12	1.95	qfq	23,306,639	50,134,127	-1.85%
2024-02-01	2.23	2.24	2.13	2.16	1.98	qfq	22,838,600	49,766,614	-3.14%
2024-01-31	2.32	2.32	2.23	2.23	2.05	qfq	20,774,250	47,041,392	-4.29%
2024-01-30	2.40	2.41	2.31	2.33	2.14	qfq	16,568,943	39,154,664	-2.10%
2024-01-29	2.46	2.46	2.37	2.38	2.18	qfq	16,517,443	39,784,040	-2.86%
2024-01-26	2.40	2.47	2.40	2.45	2.25	qfq	25,419,085	62,254,951	2.51%
2024-01-25	2.34	2.40	2.33	2.39	2.19	qfq	18,336,400	43,440,843	2.14%
2024-01-24	2.23	2.34	2.23	2.34	2.15	qfq	26,234,000	60,078,266	4.46%
2024-01-23	2.26	2.27	2.18	2.24	2.06	qfq	22,887,396	50,981,830	-1.32%
2024-01-22	2.41	2.41	2.25	2.27	2.08	qfq	26,305,400	61,231,185	-6.58%
2024-01-19	2.41	2.47	2.38	2.43	2.23	qfq	19,660,500	47,747,933	0.00%
2024-01-18	2.43	2.44	2.34	2.43	2.23	qfq	20,681,000	49,313,215	-1.22%
2024-01-17	2.52	2.52	2.44	2.46	2.26	qfq	16,331,200	40,521,650	-2.38%
2024-01-16	2.55	2.57	2.48	2.52	2.31	qfq	21,354,900	53,786,266	-1.18%
2024-01-15	2.47	2.58	2.46	2.55	2.34	qfq	26,500,375	67,438,304	2.00%
2024-01-12	2.50	2.55	2.49	2.50	2.29	qfq	18,871,102	47,599,753	-0.40%
2024-01-11	2.48	2.52	2.45	2.51	2.30	qfq	14,103,243	35,066,234	1.21%
2024-01-10	2.47	2.49	2.43	2.48	2.28	qfq	13,906,537	34,393,470	0.40%
2024-01-09	2.42	2.49	2.41	2.47	2.27	qfq	12,286,615	30,276,470	2.49%
2024-01-08	2.44	2.46	2.41	2.41	2.21	qfq	12,836,500	31,350,211	-1.23%
2024-01-05	2.48	2.48	2.43	2.44	2.24	qfq	8,340,150	20,479,348	-1.61%
2024-01-04	2.48	2.49	2.45	2.48	2.28	qfq	10,276,300	25,373,354	0.00%
2024-01-03	2.45	2.50	2.45	2.48	2.28	qfq	12,010,900	29,759,234	0.40%
2024-01-02	2.46	2.48	2.44	2.47	2.27	qfq	11,262,200	27,738,420	1.23%
2023-12-29	2.42	2.45	2.42	2.44	2.24	qfq	8,334,200	20,361,240	0.41%
2023-12-28	2.40	2.44	2.38	2.43	2.23	qfq	9,473,500	22,912,251	1.25%
2023-12-27	2.38	2.41	2.34	2.40	2.20	qfq	9,716,400	23,093,927	1.27%
2023-12-26	2.41	2.41	2.37	2.37	2.17	qfq	8,671,000	20,679,552	-1.66%
2023-12-25	2.44	2.45	2.39	2.41	2.21	qfq	11,513,419	27,680,679	-1.23%
2023-12-22	2.49	2.50	2.42	2.44	2.24	qfq	13,864,000	34,081,058	-2.01%
2023-12-21	2.45	2.50	2.42	2.49	2.28	qfq	11,916,700	29,244,111	1.22%
2023-12-20	2.50	2.50	2.45	2.46	2.26	qfq	9,631,927	23,819,734	-1.60%
2023-12-19	2.51	2.54	2.47	2.50	2.29	qfq	11,229,100	28,008,714	-0.79%
2023-12-18	2.57	2.57	2.50	2.52	2.31	qfq	12,635,200	32,020,790	-1.95%
2023-12-15	2.58	2.59	2.55	2.57	2.36	qfq	11,829,900	30,380,107	0.00%
2023-12-14	2.58	2.60	2.56	2.57	2.36	qfq	14,812,011	38,254,485	0.00%
2023-12-13	2.58	2.61	2.56	2.57	2.36	qfq	24,147,901	62,530,837	0.00%
2023-12-12	2.48	2.58	2.48	2.57	2.36	qfq	21,799,836	55,443,670	3.21%
2023-12-11	2.45	2.49	2.42	2.49	2.28	qfq	15,202,851	37,405,002	1.22%
2023-12-08	2.53	2.53	2.45	2.46	2.26	qfq	22,638,800	56,169,304	-2.77%
2023-12-07	2.55	2.56	2.52	2.53	2.32	qfq	10,564,600	26,769,925	-1.17%
2023-12-06	2.54	2.58	2.53	2.56	2.35	qfq	16,299,831	41,674,492	0.79%
2023-12-05	2.56	2.59	2.54	2.54	2.33	qfq	19,250,324	49,385,556	-1.17%
2023-12-04	2.59	2.61	2.55	2.57	2.36	qfq	21,924,300	56,415,524	-1.15%
2023-12-01	2.54	2.63	2.53	2.60	2.39	qfq	27,251,479	70,758,885	2.36%
2023-11-30	2.53	2.56	2.52	2.54	2.33	qfq	14,399,954	36,556,507	0.40%
2023-11-29	2.57	2.57	2.53	2.53	2.32	qfq	11,693,814	29,762,746	-1.17%
2023-11-28	2.54	2.58	2.52	2.56	2.35	qfq	14,985,100	38,244,925	0.79%
2023-11-27	2.57	2.58	2.53	2.54	2.33	qfq	13,731,600	34,946,433	-1.55%
2023-11-24	2.57	2.59	2.56	2.58	2.37	qfq	14,135,001	36,370,264	0.39%
2023-11-23	2.56	2.58	2.55	2.57	2.36	qfq	12,873,544	33,038,387	0.00%
2023-11-22	2.58	2.60	2.55	2.57	2.36	qfq	18,477,450	47,584,928	-0.77%
2023-11-21	2.55	2.60	2.54	2.59	2.38	qfq	28,730,011	74,123,187	1.57%
2023-11-20	2.53	2.55	2.51	2.55	2.34	qfq	14,957,150	37,886,735	0.79%
2023-11-17	2.53	2.54	2.51	2.53	2.32	qfq	12,807,230	32,372,891	-0.39%
2023-11-16	2.53	2.55	2.50	2.54	2.33	qfq	25,193,851	63,593,809	0.40%
2023-11-15	2.54	2.54	2.51	2.53	2.32	qfq	19,434,310	49,101,927	0.40%
2023-11-14	2.52	2.54	2.51	2.52	2.31	qfq	16,972,900	42,711,552	-0.40%
2023-11-13	2.54	2.56	2.50	2.53	2.32	qfq	26,170,160	66,099,187	0.00%
2023-11-10	2.50	2.53	2.47	2.53	2.32	qfq	18,664,958	46,739,343	1.20%
2023-11-09	2.56	2.56	2.50	2.50	2.29	qfq	18,914,858	47,685,182	-1.57%
2023-11-08	2.54	2.56	2.52	2.54	2.33	qfq	25,991,400	66,062,874	0.79%
2023-11-07	2.53	2.55	2.50	2.52	2.31	qfq	36,091,908	91,028,595	0.40%
2023-11-06	2.44	2.52	2.43	2.51	2.30	qfq	35,117,964	87,478,003	3.72%
2023-11-03	2.43	2.44	2.41	2.42	2.22	qfq	17,043,133	41,286,068	0.00%
2023-11-02	2.40	2.44	2.40	2.42	2.22	qfq	13,532,973	32,804,042	0.41%
2023-11-01	2.40	2.42	2.38	2.41	2.21	qfq	11,573,333	27,779,227	0.84%
2023-10-31	2.42	2.45	2.38	2.39	2.19	qfq	16,170,003	38,977,617	-1.65%
2023-10-30	2.42	2.45	2.41	2.43	2.23	qfq	12,372,500	30,085,466	0.41%
2023-10-27	2.39	2.43	2.38	2.42	2.22	qfq	8,197,100	19,819,902	0.83%
2023-10-26	2.40	2.42	2.38	2.40	2.20	qfq	7,397,609	17,728,096	-0.83%
2023-10-25	2.39	2.42	2.38	2.42	2.22	qfq	10,501,688	25,283,435	2.11%
2023-10-24	2.30	2.38	2.30	2.37	2.17	qfq	14,740,000	34,707,532	2.16%
2023-10-23	2.36	2.38	2.30	2.32	2.13	qfq	14,490,200	33,826,708	-2.11%
2023-10-20	2.35	2.39	2.33	2.37	2.17	qfq	14,516,900	34,217,142	0.42%
2023-10-19	2.36	2.40	2.35	2.36	2.17	qfq	10,531,100	24,975,093	-0.42%
2023-10-18	2.41	2.42	2.36	2.37	2.17	qfq	12,748,600	30,375,610	-2.07%
2023-10-17	2.42	2.44	2.39	2.42	2.22	qfq	10,030,700	24,237,329	0.41%
2023-10-16	2.40	2.43	2.40	2.41	2.21	qfq	9,981,000	24,081,507	0.42%
2023-10-13	2.44	2.45	2.39	2.40	2.20	qfq	12,650,900	30,520,598	-2.44%
2023-10-12	2.43	2.46	2.42	2.46	2.26	qfq	12,620,500	30,837,655	1.65%
2023-10-11	2.44	2.45	2.41	2.42	2.22	qfq	9,564,300	23,180,343	-0.41%
2023-10-10	2.45	2.48	2.43	2.43	2.23	qfq	12,914,300	31,597,514	-0.82%
2023-10-09	2.50	2.51	2.43	2.45	2.25	qfq	17,976,800	44,062,259	-2.39%
2023-09-28	2.51	2.53	2.50	2.51	2.30	qfq	8,281,611	20,798,510	0.00%
2023-09-27	2.49	2.54	2.49	2.51	2.30	qfq	10,518,300	26,425,097	0.80%
2023-09-26	2.51	2.52	2.49	2.49	2.28	qfq	7,162,900	17,941,610	-0.40%
2023-09-25	2.53	2.55	2.50	2.50	2.29	qfq	8,296,900	20,899,001	-1.19%
2023-09-22	2.52	2.56	2.51	2.53	2.32	qfq	11,486,332	29,117,894	-0.39%
2023-09-21	2.55	2.56	2.51	2.54	2.33	qfq	9,493,650	24,048,433	0.00%
2023-09-20	2.57	2.58	2.54	2.54	2.33	qfq	10,732,400	27,450,657	-1.55%
2023-09-19	2.59	2.60	2.56	2.58	2.37	qfq	14,307,600	36,866,090	0.00%
2023-09-18	2.53	2.60	2.49	2.58	2.37	qfq	19,415,866	49,470,334	2.38%
2023-09-15	2.49	2.55	2.48	2.52	2.31	qfq	12,615,650	31,804,570	1.20%
2023-09-14	2.49	2.50	2.47	2.49	2.28	qfq	9,081,400	22,549,362	0.00%
2023-09-13	2.51	2.52	2.48	2.49	2.28	qfq	13,319,200	33,274,096	-0.40%
2023-09-12	2.54	2.54	2.50	2.50	2.29	qfq	11,099,726	27,933,946	-1.57%
2023-09-11	2.49	2.55	2.47	2.54	2.33	qfq	13,678,500	34,295,280	1.60%
2023-09-08	2.50	2.52	2.50	2.50	2.29	qfq	7,075,400	17,759,459	0.00%
2023-09-07	2.53	2.55	2.49	2.50	2.29	qfq	10,706,200	26,983,462	-1.19%
2023-09-06	2.54	2.56	2.52	2.53	2.32	qfq	9,609,200	24,361,908	-0.78%
2023-09-05	2.60	2.60	2.53	2.55	2.34	qfq	12,351,900	31,617,915	-1.54%
2023-09-04	2.53	2.60	2.52	2.59	2.38	qfq	15,649,750	40,329,008	2.37%
2023-09-01	2.49	2.54	2.48	2.53	2.32	qfq	17,409,500	43,905,703	1.61%
2023-08-31	2.52	2.53	2.47	2.49	2.28	qfq	17,092,890	42,565,226	-1.19%
2023-08-30	2.61	2.62	2.51	2.52	2.31	qfq	26,868,708	68,332,726	-3.82%
2023-08-29	2.60	2.64	2.59	2.62	2.40	qfq	20,883,850	54,623,935	-0.38%
2023-08-28	2.68	2.72	2.61	2.63	2.41	qfq	18,716,000	49,872,771	1.54%
2023-08-25	2.62	2.67	2.57	2.59	2.38	qfq	13,645,800	35,710,984	-1.15%
2023-08-24	2.61	2.67	2.61	2.62	2.40	qfq	10,737,417	28,285,676	0.38%
2023-08-23	2.61	2.65	2.59	2.61	2.39	qfq	10,994,001	28,851,536	-0.76%
2023-08-22	2.67	2.68	2.60	2.63	2.41	qfq	13,604,303	35,831,970	-1.50%
2023-08-21	2.68	2.72	2.66	2.67	2.45	qfq	9,243,700	24,879,268	0.00%
2023-08-18	2.71	2.73	2.66	2.67	2.45	qfq	9,567,796	25,791,463	-1.84%
2023-08-17	2.71	2.76	2.69	2.72	2.50	qfq	10,514,100	28,571,858	0.00%
2023-08-16	2.74	2.75	2.69	2.72	2.50	qfq	9,153,600	24,894,571	-0.73%
2023-08-15	2.72	2.77	2.71	2.74	2.51	qfq	9,942,233	27,250,371	0.74%
2023-08-14	2.69	2.73	2.66	2.72	2.50	qfq	10,202,293	27,556,864	1.49%
2023-08-11	2.73	2.73	2.68	2.68	2.46	qfq	13,128,603	35,501,147	-2.19%
2023-08-10	2.73	2.75	2.71	2.74	2.51	qfq	6,475,600	17,656,359	0.37%
2023-08-09	2.73	2.77	2.71	2.73	2.51	qfq	11,575,800	31,679,034	0.00%
2023-08-08	2.75	2.77	2.71	2.73	2.51	qfq	13,603,900	37,273,387	-1.09%
2023-08-07	2.81	2.81	2.74	2.76	2.53	qfq	18,309,303	50,589,658	-1.78%
2023-08-04	2.86	2.87	2.79	2.81	2.58	qfq	20,338,100	57,363,173	-1.40%
2023-08-03	2.86	2.87	2.80	2.85	2.62	qfq	17,345,800	49,176,772	-0.35%
2023-08-02	2.87	2.91	2.83	2.86	2.62	qfq	24,696,168	70,743,258	0.00%
2023-08-01	2.85	2.90	2.83	2.86	2.62	qfq	31,912,910	91,378,020	-0.69%
2023-07-31	2.79	2.89	2.77	2.88	2.64	qfq	39,230,432	111,595,891	2.86%
2023-07-28	2.77	2.82	2.75	2.80	2.57	qfq	16,737,597	46,667,707	1.45%
2023-07-27	2.77	2.79	2.73	2.76	2.53	qfq	11,462,200	31,693,689	-0.36%
2023-07-26	2.76	2.78	2.73	2.77	2.54	qfq	13,237,567	36,473,815	0.73%
2023-07-25	2.76	2.77	2.73	2.75	2.52	qfq	17,087,400	47,048,633	-0.36%
2023-07-24	2.76	2.79	2.72	2.76	2.53	qfq	15,332,859	42,273,111	-0.36%
2023-07-21	2.75	2.80	2.74	2.77	2.54	qfq	21,839,300	60,535,870	0.36%
2023-07-20	2.73	2.80	2.73	2.76	2.53	qfq	38,539,110	106,712,602	1.47%
2023-07-19	2.63	2.75	2.63	2.72	2.50	qfq	33,063,956	89,671,614	2.64%
2023-07-18	2.59	2.65	2.58	2.65	2.43	qfq	14,118,360	37,149,665	2.32%
2023-07-17	2.59	2.61	2.55	2.59	2.38	qfq	9,233,900	23,782,554	0.78%