SECURITY DETAIL · RAW DATA

ST际华601718.SH

ASSECNYSTOCK

最近收盘价1.792026-07-17

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）61,212,400

成交额（元）111,501,419

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
2024-08-03	2024-08-09	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-03	2023-08-09	cash_dividend	0.03	—	—	—	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	1.86	1.91	1.77	1.79	1.79	qfq	61,212,400	111,501,419	-4.28%
2026-07-16	1.78	1.89	1.78	1.87	1.87	qfq	59,768,600	110,478,986	4.47%
2026-07-15	1.77	1.81	1.76	1.79	1.79	qfq	34,484,700	61,516,333	-1.10%
2026-07-14	1.75	1.82	1.73	1.81	1.81	qfq	46,080,796	82,476,421	2.26%
2026-07-13	1.78	1.84	1.74	1.77	1.77	qfq	44,614,300	79,597,828	-0.56%
2026-07-10	1.75	1.79	1.70	1.78	1.78	qfq	54,170,300	95,012,659	0.00%
2026-07-09	1.77	1.88	1.75	1.78	1.78	qfq	84,657,385	154,524,871	-0.56%
2026-07-08	1.69	1.84	1.68	1.79	1.79	qfq	80,060,500	142,009,507	6.55%
2026-07-07	1.77	1.77	1.68	1.68	1.68	qfq	72,260,900	123,868,321	-6.67%
2026-07-06	1.79	1.84	1.70	1.80	1.80	qfq	144,323,201	256,738,605	7.78%
2026-07-03	1.67	1.67	1.67	1.67	1.67	qfq	3,098,800	5,174,996	5.03%
2026-07-02	1.54	1.59	1.51	1.59	1.59	qfq	32,113,850	50,143,697	5.30%
2026-07-01	1.44	1.51	1.43	1.51	1.51	qfq	47,863,690	71,308,354	4.86%
2026-06-30	1.41	1.47	1.39	1.44	1.44	qfq	48,176,509	68,887,088	0.70%
2026-06-29	1.42	1.43	1.37	1.43	1.43	qfq	72,902,609	101,286,583	-0.69%
2026-06-26	1.50	1.50	1.43	1.44	1.44	qfq	66,475,896	96,247,509	-4.64%
2026-06-25	1.57	1.58	1.51	1.51	1.51	qfq	61,043,722	92,987,193	-5.03%
2026-06-24	1.67	1.68	1.59	1.59	1.59	qfq	44,283,210	71,260,135	-4.79%
2026-06-23	1.64	1.72	1.63	1.67	1.67	qfq	37,937,110	63,668,773	1.21%
2026-06-22	1.68	1.68	1.61	1.65	1.65	qfq	49,943,740	81,228,156	-2.37%
2026-06-18	1.76	1.77	1.69	1.69	1.69	qfq	39,624,640	68,345,830	-3.43%
2026-06-17	1.82	1.84	1.74	1.75	1.75	qfq	32,774,961	58,136,301	-3.85%
2026-06-16	1.80	1.82	1.76	1.82	1.82	qfq	28,227,039	50,451,635	0.55%
2026-06-15	1.80	1.86	1.78	1.81	1.81	qfq	40,507,385	73,351,432	0.00%
2026-06-12	1.73	1.81	1.73	1.81	1.81	qfq	50,770,658	90,205,678	5.23%
2026-06-11	1.79	1.82	1.71	1.72	1.72	qfq	55,639,157	97,462,593	-4.44%
2026-06-10	1.87	1.88	1.80	1.80	1.80	qfq	53,935,110	98,097,061	-4.76%
2026-06-09	1.94	1.96	1.87	1.89	1.89	qfq	40,739,769	77,556,152	-2.58%
2026-06-08	2.00	2.02	1.93	1.94	1.94	qfq	44,025,837	86,610,563	-4.43%
2026-06-05	2.00	2.05	2.00	2.03	2.03	qfq	23,191,000	47,012,935	0.50%
2026-06-04	2.05	2.07	2.01	2.02	2.02	qfq	30,531,200	62,075,817	-1.94%
2026-06-03	2.10	2.13	2.05	2.06	2.06	qfq	34,009,521	70,588,429	-2.37%
2026-06-02	2.13	2.19	2.09	2.11	2.11	qfq	42,103,300	89,860,635	-0.94%
2026-06-01	2.08	2.14	2.05	2.13	2.13	qfq	32,971,521	69,541,897	2.40%
2026-05-29	2.06	2.14	2.05	2.08	2.08	qfq	42,800,850	89,687,404	1.46%
2026-05-28	2.03	2.10	2.02	2.05	2.05	qfq	36,202,003	74,780,757	0.49%
2026-05-27	2.12	2.12	2.02	2.04	2.04	qfq	60,255,609	123,285,461	-4.23%
2026-05-26	2.19	2.20	2.12	2.13	2.13	qfq	35,060,700	75,444,319	-3.18%
2026-05-25	2.25	2.25	2.19	2.20	2.20	qfq	27,023,333	59,586,281	-1.79%
2026-05-22	2.23	2.25	2.20	2.24	2.24	qfq	24,754,600	55,118,693	0.90%
2026-05-21	2.25	2.28	2.21	2.22	2.22	qfq	28,112,852	63,195,016	-1.77%
2026-05-20	2.33	2.33	2.23	2.26	2.26	qfq	43,883,806	99,592,776	-2.16%
2026-05-19	2.20	2.31	2.20	2.31	2.31	qfq	65,616,737	150,076,811	5.00%
2026-05-18	2.24	2.25	2.15	2.20	2.20	qfq	65,812,299	143,812,382	-2.65%
2026-05-15	2.27	2.29	2.23	2.26	2.26	qfq	41,581,091	93,909,670	0.44%
2026-05-14	2.35	2.37	2.25	2.25	2.25	qfq	66,471,997	153,441,957	-4.26%
2026-05-13	2.33	2.39	2.30	2.35	2.35	qfq	90,700,906	211,985,844	-0.84%
2026-05-12	2.28	2.47	2.28	2.37	2.37	qfq	209,051,285	490,913,847	-0.42%
2026-05-11	2.38	2.38	2.38	2.38	2.38	qfq	17,565,700	41,806,366	-5.18%
2026-05-08	2.51	2.51	2.51	2.51	2.51	qfq	5,654,400	14,192,544	-4.92%
2026-05-07	2.64	2.64	2.64	2.64	2.64	qfq	2,782,200	7,345,008	-5.04%
2026-05-06	2.78	2.78	2.78	2.78	2.78	qfq	3,713,900	10,324,642	-5.12%
2026-04-30	2.86	2.94	2.85	2.93	2.93	qfq	0	0	0.00%
2026-04-29	2.86	2.94	2.85	2.93	2.93	qfq	31,730,287	92,538,546	1.03%
2026-04-28	2.93	2.96	2.87	2.90	2.90	qfq	40,308,414	117,654,799	-1.36%
2026-04-27	2.85	2.95	2.84	2.94	2.94	qfq	52,820,425	153,744,027	3.16%
2026-04-24	2.90	2.92	2.84	2.85	2.85	qfq	47,988,500	137,689,386	-2.06%
2026-04-23	2.95	2.96	2.90	2.91	2.91	qfq	39,103,717	114,211,879	-1.36%
2026-04-22	2.95	2.96	2.94	2.95	2.95	qfq	26,374,986	77,745,504	-0.67%
2026-04-21	2.98	3.00	2.94	2.97	2.97	qfq	29,263,965	86,705,774	-0.34%
2026-04-20	2.94	3.01	2.92	2.98	2.98	qfq	40,727,695	120,920,695	1.36%
2026-04-17	2.97	2.98	2.92	2.94	2.94	qfq	37,172,758	109,379,792	-1.34%
2026-04-16	2.96	2.98	2.95	2.98	2.98	qfq	27,046,756	80,300,757	0.68%
2026-04-15	3.00	3.01	2.95	2.96	2.96	qfq	31,287,122	93,122,997	-1.33%
2026-04-14	3.01	3.02	2.96	3.00	3.00	qfq	34,327,300	102,338,485	-0.33%
2026-04-13	2.99	3.02	2.97	3.01	3.01	qfq	29,702,300	89,057,355	0.33%
2026-04-10	3.01	3.04	3.00	3.00	3.00	qfq	26,625,000	80,332,980	0.00%
2026-04-09	3.06	3.07	2.99	3.00	3.00	qfq	29,226,300	88,189,723	-2.60%
2026-04-08	3.03	3.08	3.03	3.08	3.08	qfq	40,295,604	123,189,679	2.33%
2026-04-07	2.95	3.03	2.93	3.01	3.01	qfq	31,941,500	95,330,908	2.38%
2026-04-03	3.01	3.03	2.94	2.94	2.94	qfq	29,874,701	88,803,052	-2.65%
2026-04-02	3.06	3.08	3.00	3.02	3.02	qfq	30,419,400	92,179,356	-1.31%
2026-04-01	3.09	3.10	3.04	3.06	3.06	qfq	27,212,800	83,482,799	-0.33%
2026-03-31	3.05	3.11	3.04	3.07	3.07	qfq	43,292,500	133,495,686	0.33%
2026-03-30	3.03	3.07	2.99	3.06	3.06	qfq	37,502,949	114,022,680	-0.65%
2026-03-27	3.00	3.14	2.99	3.08	3.08	qfq	53,778,203	165,278,990	2.33%
2026-03-26	3.08	3.12	2.99	3.01	3.01	qfq	43,400,931	132,027,508	-2.27%
2026-03-25	3.00	3.09	2.98	3.08	3.08	qfq	52,078,811	158,329,967	2.33%
2026-03-24	2.95	3.02	2.90	3.01	3.01	qfq	52,415,368	155,095,358	3.08%
2026-03-23	3.02	3.04	2.89	2.92	2.92	qfq	57,564,667	170,810,417	-4.58%
2026-03-20	3.16	3.18	3.06	3.06	3.06	qfq	49,127,595	152,288,421	-3.16%
2026-03-19	3.22	3.24	3.15	3.16	3.16	qfq	50,129,300	159,557,992	-2.47%
2026-03-18	3.29	3.30	3.22	3.24	3.24	qfq	58,748,469	190,622,434	-1.22%
2026-03-17	3.33	3.37	3.28	3.28	3.28	qfq	50,468,896	167,873,740	-1.50%
2026-03-16	3.33	3.37	3.32	3.33	3.33	qfq	43,655,000	145,614,511	0.00%
2026-03-13	3.40	3.41	3.32	3.33	3.33	qfq	69,161,278	232,149,376	-2.06%
2026-03-12	3.39	3.46	3.38	3.40	3.40	qfq	69,260,359	236,937,458	0.29%
2026-03-11	3.37	3.42	3.35	3.39	3.39	qfq	63,572,434	215,624,302	0.59%
2026-03-10	3.34	3.39	3.34	3.37	3.37	qfq	54,549,728	183,609,971	0.30%
2026-03-09	3.37	3.44	3.31	3.36	3.36	qfq	80,321,303	269,834,374	-1.18%
2026-03-06	3.28	3.41	3.28	3.40	3.40	qfq	87,862,400	295,547,682	2.72%
2026-03-05	3.37	3.40	3.30	3.31	3.31	qfq	64,389,100	214,309,013	-1.78%
2026-03-04	3.30	3.42	3.26	3.37	3.37	qfq	88,665,137	295,572,038	0.60%
2026-03-03	3.41	3.43	3.34	3.35	3.35	qfq	96,090,348	324,775,448	-1.76%
2026-03-02	3.35	3.44	3.31	3.41	3.41	qfq	136,777,106	462,039,570	3.96%
2026-02-27	3.27	3.31	3.26	3.28	3.28	qfq	29,738,762	97,631,922	0.31%
2026-02-26	3.34	3.34	3.27	3.27	3.27	qfq	43,111,585	141,834,951	-1.80%
2026-02-25	3.30	3.37	3.29	3.33	3.33	qfq	49,194,624	164,417,043	0.60%
2026-02-24	3.28	3.32	3.27	3.31	3.31	qfq	48,977,101	161,545,669	2.16%
2026-02-13	3.28	3.29	3.23	3.24	3.24	qfq	38,944,640	126,966,977	-1.22%
2026-02-12	3.33	3.33	3.26	3.28	3.28	qfq	45,713,100	150,500,397	-1.80%
2026-02-11	3.34	3.36	3.32	3.34	3.34	qfq	24,740,351	82,588,948	0.00%
2026-02-10	3.34	3.37	3.32	3.34	3.34	qfq	34,011,540	113,809,461	-0.30%
2026-02-09	3.35	3.37	3.33	3.35	3.35	qfq	35,108,075	117,593,697	0.60%
2026-02-06	3.34	3.36	3.31	3.33	3.33	qfq	35,622,900	118,965,429	-0.60%
2026-02-05	3.34	3.44	3.32	3.35	3.35	qfq	58,024,400	196,337,934	0.00%
2026-02-04	3.30	3.36	3.28	3.35	3.35	qfq	45,887,662	152,589,857	1.52%
2026-02-03	3.27	3.31	3.26	3.30	3.30	qfq	39,433,129	129,610,951	0.92%
2026-02-02	3.31	3.34	3.22	3.27	3.27	qfq	65,109,000	213,551,980	-1.51%
2026-01-30	3.40	3.40	3.31	3.32	3.32	qfq	61,050,484	203,831,194	-2.35%
2026-01-29	3.36	3.45	3.33	3.40	3.40	qfq	63,316,934	216,057,803	0.59%
2026-01-28	3.35	3.41	3.33	3.38	3.38	qfq	62,184,636	209,947,577	0.90%
2026-01-27	3.37	3.39	3.30	3.35	3.35	qfq	49,513,800	165,233,330	-0.89%
2026-01-26	3.48	3.49	3.37	3.38	3.38	qfq	73,374,915	249,845,831	-3.15%
2026-01-23	3.49	3.51	3.45	3.49	3.49	qfq	76,352,901	265,182,741	0.87%
2026-01-22	3.32	3.58	3.32	3.46	3.46	qfq	123,604,699	428,728,688	3.59%
2026-01-21	3.31	3.38	3.28	3.34	3.34	qfq	59,090,000	196,974,766	0.60%
2026-01-20	3.36	3.38	3.30	3.32	3.32	qfq	68,023,720	226,411,236	-2.35%
2026-01-19	3.37	3.41	3.33	3.40	3.40	qfq	43,380,601	146,924,138	0.59%
2026-01-16	3.43	3.49	3.37	3.38	3.38	qfq	66,864,801	227,627,376	-1.74%
2026-01-15	3.50	3.51	3.42	3.44	3.44	qfq	95,007,533	327,219,656	-2.27%
2026-01-14	3.49	3.61	3.48	3.52	3.52	qfq	110,181,161	391,492,694	0.86%
2026-01-13	3.60	3.61	3.48	3.49	3.49	qfq	91,231,631	322,012,204	-2.79%
2026-01-12	3.54	3.60	3.53	3.59	3.59	qfq	93,292,462	333,105,609	1.70%
2026-01-09	3.53	3.54	3.47	3.53	3.53	qfq	98,744,100	345,952,813	-0.28%
2026-01-08	3.43	3.58	3.41	3.54	3.54	qfq	121,172,980	426,416,309	3.21%
2026-01-07	3.49	3.50	3.42	3.43	3.43	qfq	60,721,000	209,192,442	-2.00%
2026-01-06	3.48	3.56	3.47	3.50	3.50	qfq	78,511,322	275,272,941	0.86%
2026-01-05	3.36	3.51	3.36	3.47	3.47	qfq	102,835,599	355,285,078	3.58%
2025-12-31	3.36	3.38	3.32	3.35	3.35	qfq	35,847,942	119,998,498	-0.30%
2025-12-30	3.38	3.42	3.35	3.36	3.36	qfq	46,624,805	157,903,882	-0.59%
2025-12-29	3.41	3.41	3.36	3.38	3.38	qfq	35,621,798	120,437,676	-0.59%
2025-12-26	3.40	3.42	3.36	3.40	3.40	qfq	42,932,766	145,761,796	0.00%
2025-12-25	3.37	3.43	3.35	3.40	3.40	qfq	44,165,501	149,790,277	0.59%
2025-12-24	3.32	3.40	3.31	3.38	3.38	qfq	48,026,023	161,533,262	2.11%
2025-12-23	3.36	3.37	3.30	3.31	3.31	qfq	40,547,028	134,737,249	-1.78%
2025-12-22	3.39	3.41	3.36	3.37	3.37	qfq	40,368,558	136,357,798	-0.59%
2025-12-19	3.31	3.41	3.30	3.39	3.39	qfq	67,221,723	227,326,192	2.73%
2025-12-18	3.34	3.35	3.29	3.30	3.30	qfq	31,469,000	104,499,204	-0.90%
2025-12-17	3.34	3.35	3.27	3.33	3.33	qfq	37,753,290	125,003,114	0.00%
2025-12-16	3.32	3.44	3.32	3.33	3.33	qfq	50,050,200	167,958,145	0.60%
2025-12-15	3.28	3.35	3.24	3.31	3.31	qfq	39,508,800	130,859,610	0.61%
2025-12-12	3.33	3.35	3.29	3.29	3.29	qfq	49,736,357	164,780,526	-1.20%
2025-12-11	3.43	3.44	3.33	3.33	3.33	qfq	50,059,004	168,551,855	-2.92%
2025-12-10	3.43	3.45	3.41	3.43	3.43	qfq	26,503,083	90,860,574	0.00%
2025-12-09	3.47	3.48	3.43	3.43	3.43	qfq	28,713,001	98,947,349	-1.44%
2025-12-08	3.50	3.54	3.47	3.48	3.48	qfq	35,880,400	125,520,744	-0.29%
2025-12-05	3.42	3.49	3.40	3.49	3.49	qfq	39,221,865	135,832,805	2.05%
2025-12-04	3.46	3.48	3.42	3.42	3.42	qfq	28,910,100	99,325,004	-1.44%
2025-12-03	3.52	3.53	3.46	3.47	3.47	qfq	32,989,000	114,815,096	-1.70%
2025-12-02	3.51	3.54	3.47	3.53	3.53	qfq	37,250,739	130,453,028	0.57%
2025-12-01	3.49	3.53	3.49	3.51	3.51	qfq	26,229,000	92,056,669	0.29%
2025-11-28	3.48	3.51	3.45	3.50	3.50	qfq	34,279,316	119,335,342	0.29%
2025-11-27	3.58	3.59	3.49	3.49	3.49	qfq	45,819,600	161,176,416	-2.24%
2025-11-26	3.51	3.59	3.50	3.57	3.57	qfq	57,673,291	204,000,131	1.71%
2025-11-25	3.53	3.54	3.50	3.51	3.51	qfq	41,284,704	145,267,916	-0.28%
2025-11-24	3.48	3.54	3.48	3.52	3.52	qfq	37,623,824	132,265,676	1.15%
2025-11-21	3.60	3.62	3.46	3.48	3.48	qfq	66,609,100	234,606,373	-4.13%
2025-11-20	3.68	3.71	3.63	3.63	3.63	qfq	39,457,951	144,219,701	-1.89%
2025-11-19	3.69	3.72	3.63	3.70	3.70	qfq	49,820,838	183,343,692	0.00%
2025-11-18	3.75	3.76	3.63	3.70	3.70	qfq	68,244,221	251,289,707	-1.86%
2025-11-17	3.80	3.85	3.76	3.77	3.77	qfq	71,351,914	271,075,867	0.27%
2025-11-14	3.75	3.82	3.73	3.76	3.76	qfq	67,791,700	255,179,799	0.00%
2025-11-13	3.78	3.79	3.73	3.76	3.76	qfq	58,798,834	220,407,126	-0.27%
2025-11-12	3.72	3.84	3.68	3.77	3.77	qfq	98,408,043	370,562,877	1.07%
2025-11-11	3.74	3.76	3.70	3.73	3.73	qfq	48,164,940	179,362,966	-0.27%
2025-11-10	3.66	3.75	3.64	3.74	3.74	qfq	70,959,533	263,533,839	1.63%
2025-11-07	3.61	3.77	3.59	3.68	3.68	qfq	94,431,422	348,867,013	1.66%
2025-11-06	3.64	3.65	3.60	3.62	3.62	qfq	38,508,044	139,088,198	-0.28%
2025-11-05	3.59	3.65	3.58	3.63	3.63	qfq	48,967,012	177,588,614	0.28%
2025-11-04	3.64	3.65	3.58	3.62	3.62	qfq	42,314,700	152,922,749	-0.55%
2025-11-03	3.62	3.65	3.58	3.64	3.64	qfq	48,256,460	174,468,429	0.83%
2025-10-31	3.59	3.62	3.58	3.61	3.61	qfq	45,277,289	163,072,781	0.84%
2025-10-30	3.62	3.64	3.56	3.58	3.58	qfq	62,477,300	223,877,422	-1.38%
2025-10-29	3.64	3.66	3.56	3.63	3.63	qfq	87,190,903	314,389,117	-1.63%
2025-10-28	3.69	3.74	3.67	3.69	3.69	qfq	61,682,383	228,304,595	-0.27%
2025-10-27	3.71	3.73	3.68	3.70	3.70	qfq	51,447,675	190,513,244	0.00%
2025-10-24	3.73	3.78	3.70	3.70	3.70	qfq	60,622,310	225,781,773	-1.33%
2025-10-23	3.81	3.83	3.68	3.75	3.75	qfq	104,584,677	389,936,745	-2.85%
2025-10-22	3.75	3.93	3.73	3.86	3.86	qfq	181,789,734	698,714,412	2.93%
2025-10-21	3.77	3.78	3.73	3.75	3.75	qfq	96,542,441	361,734,734	0.00%
2025-10-20	3.81	3.85	3.72	3.75	3.75	qfq	201,012,733	757,594,544	-2.85%
2025-10-17	3.52	3.86	3.52	3.86	3.86	qfq	211,812,894	803,067,015	9.97%
2025-10-16	3.60	3.60	3.51	3.51	3.51	qfq	52,554,300	186,201,642	-2.77%
2025-10-15	3.59	3.62	3.55	3.61	3.61	qfq	53,777,135	192,802,722	0.28%
2025-10-14	3.57	3.64	3.56	3.60	3.60	qfq	76,343,471	274,657,771	1.12%
2025-10-13	3.40	3.57	3.40	3.56	3.56	qfq	61,152,200	214,451,674	-0.56%
2025-10-10	3.55	3.66	3.52	3.58	3.58	qfq	74,200,401	267,315,063	0.85%
2025-10-09	3.54	3.58	3.52	3.55	3.55	qfq	57,648,104	204,881,756	0.57%
2025-09-30	3.52	3.56	3.51	3.53	3.53	qfq	55,268,080	195,313,919	0.28%
2025-09-29	3.52	3.54	3.46	3.52	3.52	qfq	51,560,911	180,826,540	-0.28%
2025-09-26	3.53	3.58	3.52	3.53	3.53	qfq	53,854,200	191,089,653	0.00%
2025-09-25	3.60	3.61	3.52	3.53	3.53	qfq	64,169,400	228,332,948	-2.22%
2025-09-24	3.56	3.62	3.55	3.61	3.61	qfq	58,093,734	208,785,499	0.84%
2025-09-23	3.65	3.65	3.50	3.58	3.58	qfq	100,470,825	356,683,131	-2.19%
2025-09-22	3.70	3.74	3.63	3.66	3.66	qfq	82,827,834	303,626,275	-1.61%
2025-09-19	3.84	3.89	3.72	3.72	3.72	qfq	100,247,118	379,653,982	-3.38%
2025-09-18	3.86	3.97	3.74	3.85	3.85	qfq	152,441,890	587,754,894	-0.77%
2025-09-17	3.93	4.01	3.86	3.88	3.88	qfq	173,409,924	682,076,186	-1.27%
2025-09-16	3.68	3.97	3.67	3.93	3.93	qfq	212,255,082	812,811,112	5.93%
2025-09-15	3.60	3.71	3.54	3.71	3.71	qfq	150,108,231	544,985,395	3.06%
2025-09-12	3.55	3.61	3.53	3.60	3.60	qfq	110,787,144	395,970,202	1.41%
2025-09-11	3.50	3.61	3.44	3.55	3.55	qfq	130,520,955	461,563,801	2.01%
2025-09-10	3.39	3.50	3.37	3.48	3.48	qfq	148,484,219	510,733,557	2.65%
2025-09-09	3.49	3.49	3.38	3.39	3.39	qfq	119,986,405	410,868,500	-2.87%
2025-09-08	3.53	3.58	3.47	3.49	3.49	qfq	126,981,791	445,323,558	-1.97%
2025-09-05	3.62	3.62	3.46	3.56	3.56	qfq	121,502,168	428,167,106	-1.66%
2025-09-04	3.58	3.70	3.56	3.62	3.62	qfq	103,544,970	375,911,878	0.00%
2025-09-03	3.84	3.86	3.57	3.62	3.62	qfq	166,339,201	614,844,300	-5.73%
2025-09-02	3.90	3.90	3.78	3.84	3.84	qfq	125,600,847	481,050,949	-1.79%
2025-09-01	3.93	3.94	3.88	3.91	3.91	qfq	96,227,560	376,115,804	-0.51%
2025-08-29	3.92	3.95	3.89	3.93	3.93	qfq	91,361,451	357,613,293	-0.25%
2025-08-28	3.89	3.95	3.83	3.94	3.94	qfq	144,877,293	564,252,493	0.51%
2025-08-27	3.99	4.00	3.92	3.92	3.92	qfq	173,400,168	687,337,618	-1.26%
2025-08-26	3.96	3.98	3.92	3.97	3.97	qfq	145,814,283	574,852,295	0.25%
2025-08-25	4.00	4.02	3.92	3.96	3.96	qfq	211,325,322	837,501,538	-0.75%
2025-08-22	3.89	4.02	3.85	3.99	3.99	qfq	254,253,170	1,000,690,803	2.84%
2025-08-21	3.88	3.93	3.85	3.88	3.88	qfq	137,006,626	532,141,485	-0.51%
2025-08-20	3.89	3.92	3.83	3.90	3.90	qfq	188,924,658	731,823,677	-0.26%
2025-08-19	3.98	4.02	3.90	3.91	3.91	qfq	218,027,924	860,908,994	-1.76%
2025-08-18	3.90	4.03	3.89	3.98	3.98	qfq	271,353,276	1,080,240,480	1.53%
2025-08-15	3.85	3.95	3.84	3.92	3.92	qfq	220,319,507	861,761,034	1.03%
2025-08-14	4.05	4.10	3.88	3.88	3.88	qfq	402,603,695	1,600,381,642	-5.13%
2025-08-13	4.20	4.25	4.02	4.09	4.09	qfq	628,921,331	2,595,196,590	-7.05%
2025-08-12	4.32	4.95	4.32	4.40	4.40	qfq	892,159,762	3,963,826,506	-7.37%
2025-08-11	4.75	4.75	4.75	4.75	4.75	qfq	42,240,000	200,640,000	-10.04%
2025-08-08	5.00	5.28	4.95	5.28	5.28	qfq	542,811,524	2,845,223,548	10.00%
2025-08-07	4.32	4.80	4.22	4.80	4.80	qfq	424,053,295	1,949,868,981	10.09%
2025-08-06	4.28	4.45	4.28	4.36	4.36	qfq	239,184,412	1,044,685,844	0.69%
2025-08-05	4.46	4.56	4.31	4.33	4.33	qfq	382,000,265	1,682,115,497	-4.84%
2025-08-04	4.19	4.64	4.19	4.55	4.55	qfq	493,764,739	2,203,765,632	7.82%
2025-08-01	4.04	4.46	3.96	4.22	4.22	qfq	450,028,652	1,929,787,008	4.20%
2025-07-31	4.12	4.16	4.00	4.05	4.05	qfq	205,135,306	835,691,243	-2.41%
2025-07-30	4.00	4.19	4.00	4.15	4.15	qfq	273,402,682	1,116,614,971	2.98%
2025-07-29	4.01	4.05	3.95	4.03	4.03	qfq	145,410,969	582,530,618	0.50%
2025-07-28	3.97	4.07	3.94	4.01	4.01	qfq	163,284,794	656,181,113	1.01%
2025-07-25	3.95	4.04	3.93	3.97	3.97	qfq	123,406,330	490,487,257	-1.00%
2025-07-24	3.83	4.03	3.83	4.01	4.01	qfq	199,124,585	782,649,001	4.16%
2025-07-23	3.92	4.04	3.83	3.85	3.85	qfq	188,348,384	737,677,647	-2.53%
2025-07-22	3.99	4.08	3.92	3.95	3.95	qfq	209,691,806	834,662,853	-2.47%
2025-07-21	3.93	4.10	3.90	4.05	4.05	qfq	211,683,283	853,332,234	2.27%
2025-07-18	3.91	4.03	3.89	3.96	3.96	qfq	191,259,010	755,686,975	1.80%
2025-07-17	3.82	3.94	3.80	3.89	3.89	qfq	171,265,988	663,686,277	1.57%
2025-07-16	3.86	3.88	3.82	3.83	3.83	qfq	138,072,781	530,834,242	-0.26%
2025-07-15	3.91	3.96	3.82	3.84	3.84	qfq	184,545,708	714,375,460	-3.03%
2025-07-14	4.03	4.08	3.96	3.96	3.96	qfq	228,294,214	914,437,001	-1.98%
2025-07-11	4.12	4.27	4.02	4.04	4.04	qfq	464,275,676	1,909,290,640	-6.70%
2025-07-10	3.91	4.33	3.81	4.33	4.33	qfq	547,831,652	2,267,563,935	9.90%
2025-07-09	3.97	4.14	3.92	3.94	3.94	qfq	308,808,296	1,241,448,471	-0.51%
2025-07-08	3.99	4.04	3.94	3.96	3.96	qfq	266,888,251	1,062,030,658	-1.25%
2025-07-07	3.98	4.18	3.88	4.01	4.01	qfq	410,514,743	1,654,876,334	-2.43%
2025-07-04	3.80	4.20	3.80	4.11	4.11	qfq	607,792,512	2,501,148,549	7.59%
2025-07-03	3.90	4.12	3.75	3.82	3.82	qfq	518,372,197	2,018,178,867	-7.51%
2025-07-02	4.50	4.73	4.10	4.13	4.13	qfq	854,527,382	3,770,290,549	-4.18%
2025-07-01	4.31	4.31	4.31	4.31	4.31	qfq	24,022,262	103,535,949	9.95%
2025-06-30	3.92	3.92	3.92	3.92	3.92	qfq	35,693,359	139,917,967	10.11%
2025-06-27	3.25	3.56	3.20	3.56	3.56	qfq	326,686,590	1,112,945,469	9.88%
2025-06-26	3.19	3.34	3.17	3.24	3.24	qfq	257,306,826	836,519,956	1.57%
2025-06-25	3.04	3.27	3.04	3.19	3.19	qfq	259,891,310	822,114,825	4.93%
2025-06-24	2.97	3.09	2.93	3.04	3.04	qfq	225,324,811	678,247,357	-2.56%
2025-06-23	3.00	3.19	2.98	3.12	3.12	qfq	231,077,310	711,519,263	4.70%
2025-06-20	3.05	3.07	2.96	2.98	2.98	qfq	188,962,122	565,190,275	-4.18%
2025-06-19	3.18	3.23	3.03	3.11	3.11	qfq	292,510,239	910,136,861	-4.01%
2025-06-18	3.17	3.47	3.11	3.24	3.24	qfq	464,274,036	1,511,952,044	2.86%
2025-06-17	2.87	3.15	2.87	3.15	3.15	qfq	368,413,713	1,122,540,763	10.14%
2025-06-16	2.93	2.95	2.85	2.86	2.86	qfq	234,867,113	677,292,783	-4.03%
2025-06-13	2.71	2.98	2.71	2.98	2.98	qfq	224,628,415	650,250,822	9.96%
2025-06-12	2.72	2.72	2.69	2.71	2.71	qfq	25,750,700	69,552,023	-0.37%
2025-06-11	2.72	2.74	2.71	2.72	2.72	qfq	24,324,786	66,276,621	0.00%
2025-06-10	2.76	2.77	2.69	2.72	2.72	qfq	39,810,200	108,413,733	-1.45%
2025-06-09	2.76	2.77	2.74	2.76	2.76	qfq	23,810,530	65,556,070	0.00%
2025-06-06	2.76	2.79	2.74	2.76	2.76	qfq	32,008,200	88,425,560	0.00%
2025-06-05	2.78	2.82	2.74	2.76	2.76	qfq	50,219,546	139,112,008	-1.43%
2025-06-04	2.73	2.82	2.72	2.80	2.80	qfq	73,931,530	204,872,841	2.56%
2025-06-03	2.72	2.75	2.71	2.73	2.73	qfq	23,969,725	65,321,755	0.37%
2025-05-30	2.74	2.74	2.71	2.72	2.72	qfq	25,748,900	70,039,235	-0.73%
2025-05-29	2.71	2.75	2.69	2.74	2.74	qfq	36,348,133	99,472,174	1.11%
2025-05-28	2.73	2.74	2.69	2.71	2.71	qfq	25,260,400	68,439,574	-0.73%
2025-05-27	2.70	2.73	2.67	2.73	2.73	qfq	28,460,800	76,841,457	1.49%
2025-05-26	2.67	2.71	2.67	2.69	2.69	qfq	24,042,300	64,666,761	0.37%
2025-05-23	2.70	2.72	2.67	2.68	2.68	qfq	29,427,800	79,294,340	-0.74%
2025-05-22	2.73	2.74	2.69	2.70	2.70	qfq	28,995,600	78,667,769	-1.10%
2025-05-21	2.75	2.76	2.72	2.73	2.73	qfq	22,428,800	61,314,053	-0.73%
2025-05-20	2.77	2.77	2.72	2.75	2.75	qfq	36,940,000	101,149,563	-0.36%
2025-05-19	2.74	2.77	2.72	2.76	2.76	qfq	36,400,891	100,133,959	1.10%
2025-05-16	2.73	2.75	2.70	2.73	2.73	qfq	29,006,973	79,139,218	0.37%
2025-05-15	2.72	2.75	2.71	2.72	2.72	qfq	29,437,045	80,419,984	-0.37%
2025-05-14	2.73	2.74	2.69	2.73	2.73	qfq	33,850,689	91,864,382	0.37%
2025-05-13	2.76	2.77	2.70	2.72	2.72	qfq	37,439,272	102,051,550	-0.73%
2025-05-12	2.73	2.76	2.71	2.74	2.74	qfq	48,129,100	131,835,616	1.11%
2025-05-09	2.70	2.79	2.70	2.71	2.71	qfq	52,541,723	143,928,636	0.74%
2025-05-08	2.71	2.74	2.68	2.69	2.69	qfq	47,325,572	128,088,276	-0.74%
2025-05-07	2.63	2.77	2.62	2.71	2.71	qfq	90,786,542	244,688,686	3.44%
2025-05-06	2.58	2.64	2.58	2.62	2.62	qfq	26,889,540	70,261,913	1.55%
2025-04-30	2.63	2.64	2.57	2.58	2.58	qfq	36,760,002	95,393,615	-1.53%
2025-04-29	2.56	2.67	2.55	2.62	2.62	qfq	55,551,401	145,418,275	1.55%
2025-04-28	2.52	2.59	2.49	2.58	2.58	qfq	49,718,147	126,194,741	2.38%
2025-04-25	2.51	2.55	2.50	2.52	2.52	qfq	28,685,200	72,492,118	0.80%
2025-04-24	2.52	2.53	2.50	2.50	2.50	qfq	23,672,589	59,474,474	-0.40%
2025-04-23	2.53	2.54	2.51	2.51	2.51	qfq	21,682,901	54,723,919	-0.79%
2025-04-22	2.52	2.54	2.51	2.53	2.53	qfq	26,175,166	66,101,484	0.40%
2025-04-21	2.52	2.54	2.50	2.52	2.52	qfq	20,357,600	51,347,902	0.00%
2025-04-18	2.52	2.53	2.50	2.52	2.52	qfq	18,300,010	45,947,164	0.00%
2025-04-17	2.51	2.54	2.50	2.52	2.52	qfq	16,725,600	42,265,911	0.00%
2025-04-16	2.53	2.54	2.48	2.52	2.52	qfq	29,348,200	73,551,663	-0.40%
2025-04-15	2.56	2.56	2.53	2.53	2.53	qfq	19,108,568	48,481,974	-1.17%
2025-04-14	2.55	2.57	2.54	2.56	2.56	qfq	29,521,171	75,369,420	0.79%
2025-04-11	2.53	2.56	2.52	2.54	2.54	qfq	26,197,369	66,563,382	0.00%
2025-04-10	2.57	2.59	2.53	2.54	2.54	qfq	49,871,702	127,620,553	-0.39%
2025-04-09	2.45	2.56	2.39	2.55	2.55	qfq	56,323,169	139,704,569	2.82%
2025-04-08	2.42	2.48	2.42	2.48	2.48	qfq	54,476,252	133,931,006	2.90%
2025-04-07	2.59	2.60	2.40	2.41	2.41	qfq	80,466,535	198,524,837	-9.74%
2025-04-03	2.64	2.68	2.63	2.67	2.67	qfq	33,021,046	87,875,027	0.75%
2025-04-02	2.66	2.67	2.64	2.65	2.65	qfq	20,482,573	54,344,878	-0.38%
2025-04-01	2.65	2.67	2.64	2.66	2.66	qfq	25,839,901	68,654,047	0.76%
2025-03-31	2.69	2.70	2.62	2.64	2.64	qfq	37,817,400	100,537,936	-1.86%
2025-03-28	2.74	2.74	2.68	2.69	2.69	qfq	32,074,701	86,711,486	-1.47%
2025-03-27	2.76	2.78	2.71	2.73	2.73	qfq	33,540,001	91,970,863	-0.73%
2025-03-26	2.74	2.78	2.73	2.75	2.75	qfq	31,757,219	87,541,131	0.00%
2025-03-25	2.71	2.76	2.69	2.75	2.75	qfq	40,398,421	110,380,950	1.48%
2025-03-24	2.75	2.77	2.68	2.71	2.71	qfq	54,575,501	147,714,353	-1.45%
2025-03-21	2.74	2.81	2.74	2.75	2.75	qfq	59,090,600	163,927,721	0.00%
2025-03-20	2.72	2.78	2.71	2.75	2.75	qfq	49,875,000	137,204,383	1.10%
2025-03-19	2.71	2.75	2.70	2.72	2.72	qfq	35,214,610	95,804,203	0.00%
2025-03-18	2.74	2.75	2.71	2.72	2.72	qfq	34,366,300	93,551,327	-0.37%
2025-03-17	2.71	2.79	2.71	2.73	2.73	qfq	62,207,999	170,861,153	1.11%
2025-03-14	2.66	2.70	2.64	2.70	2.70	qfq	50,460,400	135,254,267	1.89%
2025-03-13	2.67	2.68	2.63	2.65	2.65	qfq	31,995,151	84,651,053	-0.38%
2025-03-12	2.68	2.70	2.66	2.66	2.66	qfq	30,875,308	82,527,772	-0.75%
2025-03-11	2.65	2.68	2.63	2.68	2.68	qfq	30,646,272	81,488,292	0.75%
2025-03-10	2.65	2.67	2.63	2.66	2.66	qfq	29,350,200	77,958,406	0.76%
2025-03-07	2.64	2.68	2.63	2.64	2.64	qfq	27,886,400	73,992,355	-0.38%
2025-03-06	2.63	2.66	2.61	2.65	2.65	qfq	32,641,488	86,228,847	0.76%
2025-03-05	2.67	2.67	2.60	2.63	2.63	qfq	42,047,900	110,481,011	-1.50%
2025-03-04	2.63	2.73	2.62	2.67	2.67	qfq	49,143,773	131,156,002	1.52%
2025-03-03	2.66	2.69	2.63	2.63	2.63	qfq	31,088,300	82,657,849	-1.13%
2025-02-28	2.70	2.70	2.65	2.66	2.66	qfq	33,999,300	90,866,468	-1.48%
2025-02-27	2.71	2.74	2.66	2.70	2.70	qfq	33,911,901	91,296,083	0.00%
2025-02-26	2.62	2.71	2.62	2.70	2.70	qfq	55,682,660	148,985,036	3.05%
2025-02-25	2.60	2.65	2.59	2.62	2.62	qfq	34,900,800	91,632,479	0.00%
2025-02-24	2.60	2.64	2.58	2.62	2.62	qfq	41,847,800	109,620,470	0.77%
2025-02-21	2.63	2.64	2.58	2.60	2.60	qfq	41,569,578	108,144,685	-1.14%
2025-02-20	2.64	2.65	2.61	2.63	2.63	qfq	29,762,640	78,264,684	-0.38%
2025-02-19	2.64	2.65	2.62	2.64	2.64	qfq	29,223,109	77,075,230	0.38%
2025-02-18	2.70	2.70	2.63	2.63	2.63	qfq	38,370,800	102,065,916	-2.59%
2025-02-17	2.69	2.72	2.67	2.70	2.70	qfq	35,520,388	95,653,142	1.12%
2025-02-14	2.70	2.71	2.65	2.67	2.67	qfq	33,187,128	88,796,711	-0.74%
2025-02-13	2.69	2.72	2.68	2.69	2.69	qfq	37,286,062	100,607,348	-0.37%
2025-02-12	2.71	2.74	2.67	2.70	2.70	qfq	36,331,300	97,993,445	-0.37%
2025-02-11	2.71	2.73	2.66	2.71	2.71	qfq	48,104,240	129,574,571	1.50%
2025-02-10	2.66	2.71	2.66	2.67	2.67	qfq	49,758,829	133,344,557	0.38%
2025-02-07	2.59	2.69	2.58	2.66	2.66	qfq	68,929,200	182,363,696	2.70%
2025-02-06	2.58	2.60	2.53	2.59	2.59	qfq	47,063,920	120,976,468	0.00%
2025-02-05	2.53	2.62	2.52	2.59	2.59	qfq	64,099,393	165,754,876	1.57%
2025-01-27	2.56	2.65	2.55	2.55	2.55	qfq	129,719,161	334,640,601	-9.89%
2025-01-24	2.83	2.85	2.79	2.83	2.83	qfq	47,291,500	133,551,346	0.71%
2025-01-23	2.80	2.89	2.78	2.81	2.81	qfq	107,935,463	305,516,101	-1.75%
2025-01-22	2.71	2.98	2.65	2.86	2.86	qfq	149,473,450	423,681,993	5.54%
2025-01-21	2.75	2.76	2.70	2.71	2.71	qfq	28,210,300	76,841,687	-1.09%
2025-01-20	2.74	2.77	2.72	2.74	2.74	qfq	29,869,500	82,066,628	0.37%
2025-01-17	2.75	2.76	2.72	2.73	2.73	qfq	26,886,308	73,663,770	-0.73%
2025-01-16	2.72	2.78	2.71	2.75	2.75	qfq	45,786,510	125,971,869	1.48%
2025-01-15	2.73	2.74	2.68	2.71	2.71	qfq	32,675,100	88,375,990	-0.73%
2025-01-14	2.65	2.74	2.64	2.73	2.73	qfq	48,032,901	129,486,296	3.41%
2025-01-13	2.63	2.66	2.60	2.64	2.64	qfq	33,179,501	87,393,867	0.38%
2025-01-10	2.68	2.69	2.63	2.63	2.63	qfq	35,096,701	93,344,278	-1.50%
2025-01-09	2.68	2.69	2.66	2.67	2.67	qfq	32,935,110	88,160,109	-0.74%
2025-01-08	2.70	2.71	2.63	2.69	2.69	qfq	49,905,470	133,331,753	-0.74%
2025-01-07	2.71	2.72	2.66	2.71	2.71	qfq	48,024,370	129,316,841	0.00%
2025-01-06	2.70	2.74	2.66	2.71	2.71	qfq	41,958,793	113,350,183	0.37%
2025-01-03	2.77	2.79	2.69	2.70	2.70	qfq	54,867,796	150,230,336	-2.53%
2025-01-02	2.85	2.87	2.75	2.77	2.77	qfq	50,932,383	143,572,578	-2.46%
2024-12-31	2.90	2.93	2.84	2.84	2.84	qfq	47,746,700	137,341,412	-2.07%
2024-12-30	2.93	2.94	2.88	2.90	2.90	qfq	42,220,600	122,265,475	-1.02%
2024-12-27	2.89	2.95	2.88	2.93	2.93	qfq	45,319,478	132,479,728	1.74%
2024-12-26	2.91	2.94	2.88	2.88	2.88	qfq	40,918,700	118,851,059	-1.03%
2024-12-25	2.98	2.99	2.89	2.91	2.91	qfq	60,628,799	177,058,294	-2.02%
2024-12-24	2.97	2.99	2.95	2.97	2.97	qfq	41,631,003	123,604,636	0.00%
2024-12-23	3.05	3.06	2.95	2.97	2.97	qfq	56,074,288	167,885,098	-2.62%
2024-12-20	3.07	3.10	3.03	3.05	3.05	qfq	50,381,000	154,147,947	-0.65%
2024-12-19	3.05	3.08	3.03	3.07	3.07	qfq	45,957,500	140,521,751	-0.65%
2024-12-18	3.13	3.17	3.08	3.09	3.09	qfq	55,363,300	172,463,998	0.65%
2024-12-17	3.18	3.19	3.05	3.07	3.07	qfq	73,645,469	227,383,121	-3.15%
2024-12-16	3.17	3.21	3.15	3.17	3.17	qfq	64,517,896	204,654,060	0.00%
2024-12-13	3.23	3.27	3.16	3.17	3.17	qfq	91,569,000	293,270,732	-2.46%
2024-12-12	3.23	3.28	3.19	3.25	3.25	qfq	82,730,306	267,669,889	0.62%
2024-12-11	3.17	3.27	3.15	3.23	3.23	qfq	100,683,500	325,444,902	2.54%
2024-12-10	3.26	3.28	3.14	3.15	3.15	qfq	109,679,389	350,944,616	-0.94%
2024-12-09	3.30	3.43	3.16	3.18	3.18	qfq	163,439,313	535,188,653	0.32%
2024-12-06	3.06	3.17	3.05	3.17	3.17	qfq	96,168,488	300,518,651	3.59%
2024-12-05	3.03	3.06	3.02	3.06	3.06	qfq	38,653,201	117,641,668	0.99%
2024-12-04	3.08	3.10	3.01	3.03	3.03	qfq	53,348,311	162,984,406	-1.94%
2024-12-03	3.10	3.11	3.05	3.09	3.09	qfq	50,417,464	155,030,989	-0.32%
2024-12-02	3.03	3.11	3.03	3.10	3.10	qfq	64,842,700	199,879,398	2.31%
2024-11-29	3.01	3.04	2.98	3.03	3.03	qfq	50,568,283	152,400,284	1.00%
2024-11-28	2.98	3.03	2.98	3.00	3.00	qfq	55,476,444	166,927,618	0.67%
2024-11-27	2.94	3.00	2.88	2.98	2.98	qfq	54,430,801	159,337,968	1.36%
2024-11-26	2.95	2.98	2.93	2.94	2.94	qfq	41,331,932	122,167,844	0.00%
2024-11-25	2.94	2.98	2.89	2.94	2.94	qfq	58,579,704	171,549,476	-0.34%
2024-11-22	3.02	3.12	2.94	2.95	2.95	qfq	85,280,229	258,138,082	-1.34%
2024-11-21	3.00	3.02	2.96	2.99	2.99	qfq	42,215,836	126,222,804	-0.66%
2024-11-20	2.99	3.04	2.97	3.01	3.01	qfq	56,870,781	170,877,462	0.67%
2024-11-19	2.97	3.01	2.92	2.99	2.99	qfq	61,008,301	180,807,240	0.34%
2024-11-18	2.94	3.06	2.94	2.98	2.98	qfq	97,693,594	293,767,134	2.76%
2024-11-15	2.95	3.00	2.90	2.90	2.90	qfq	58,185,900	171,922,724	-2.03%
2024-11-14	3.05	3.06	2.96	2.96	2.96	qfq	55,689,500	166,767,023	-3.27%
2024-11-13	3.08	3.12	3.02	3.06	3.06	qfq	66,460,780	203,400,032	-0.97%
2024-11-12	3.20	3.22	3.07	3.09	3.09	qfq	102,917,585	321,898,056	-3.44%
2024-11-11	3.13	3.33	3.13	3.20	3.20	qfq	112,787,029	361,489,735	2.56%
2024-11-08	3.17	3.19	3.08	3.12	3.12	qfq	81,688,928	255,426,658	-0.95%
2024-11-07	3.08	3.16	3.06	3.15	3.15	qfq	81,536,535	254,701,313	1.61%
2024-11-06	3.04	3.19	3.04	3.10	3.10	qfq	127,108,099	395,953,994	2.31%
2024-11-05	2.92	3.03	2.91	3.03	3.03	qfq	85,350,731	255,523,525	3.41%
2024-11-04	2.92	2.93	2.88	2.93	2.93	qfq	41,710,400	121,291,157	0.00%
2024-11-01	2.97	3.00	2.90	2.93	2.93	qfq	66,267,400	194,889,674	-1.68%
2024-10-31	2.95	3.03	2.93	2.98	2.98	qfq	89,537,500	267,827,032	1.36%
2024-10-30	2.84	3.05	2.83	2.94	2.94	qfq	121,908,608	358,385,772	3.52%
2024-10-29	2.93	2.94	2.83	2.84	2.84	qfq	68,918,400	197,978,843	-2.74%
2024-10-28	2.84	2.92	2.82	2.92	2.92	qfq	72,699,775	209,480,887	1.39%
2024-10-25	2.82	2.89	2.81	2.88	2.88	qfq	55,747,600	159,714,984	2.13%
2024-10-24	2.81	2.83	2.79	2.82	2.82	qfq	38,130,996	107,056,964	0.00%
2024-10-23	2.79	2.85	2.78	2.82	2.82	qfq	56,616,022	159,747,900	0.71%
2024-10-22	2.77	2.80	2.75	2.80	2.80	qfq	44,548,718	123,851,417	0.72%
2024-10-21	2.80	2.81	2.76	2.78	2.78	qfq	48,034,815	133,652,606	-0.36%
2024-10-18	2.72	2.82	2.70	2.79	2.79	qfq	69,752,646	192,350,803	2.57%
2024-10-17	2.79	2.81	2.72	2.72	2.72	qfq	48,841,393	134,811,771	-2.51%
2024-10-16	2.76	2.82	2.74	2.79	2.79	qfq	45,920,560	128,098,026	0.72%
2024-10-15	2.79	2.82	2.75	2.77	2.77	qfq	50,992,600	142,244,664	-1.07%
2024-10-14	2.79	2.82	2.76	2.80	2.80	qfq	51,909,509	144,804,105	1.08%
2024-10-11	2.87	2.87	2.75	2.77	2.77	qfq	60,890,734	170,850,222	-3.15%
2024-10-10	2.83	2.92	2.77	2.86	2.86	qfq	84,221,772	240,664,111	1.78%
2024-10-09	3.01	3.01	2.81	2.81	2.81	qfq	117,228,781	339,186,380	-7.57%
2024-10-08	3.16	3.17	2.91	3.04	3.04	qfq	198,273,963	603,116,909	5.56%
2024-09-30	2.79	2.91	2.74	2.88	2.88	qfq	157,633,401	447,600,100	6.27%
2024-09-27	2.67	2.73	2.65	2.71	2.71	qfq	47,300,100	127,222,525	2.26%
2024-09-26	2.54	2.65	2.53	2.65	2.65	qfq	57,903,453	149,951,772	4.74%
2024-09-25	2.48	2.59	2.48	2.53	2.53	qfq	54,527,576	138,942,489	2.85%
2024-09-24	2.39	2.47	2.39	2.46	2.46	qfq	39,014,316	95,023,049	2.93%
2024-09-23	2.38	2.39	2.37	2.39	2.39	qfq	10,056,683	23,968,782	0.42%
2024-09-20	2.39	2.39	2.36	2.38	2.38	qfq	16,413,635	39,005,430	-0.42%
2024-09-19	2.35	2.40	2.34	2.39	2.39	qfq	23,727,200	56,325,564	2.14%
2024-09-18	2.35	2.37	2.32	2.34	2.34	qfq	16,399,800	38,338,039	-0.85%
2024-09-13	2.35	2.38	2.34	2.36	2.36	qfq	20,775,450	49,118,992	0.85%
2024-09-12	2.32	2.36	2.32	2.34	2.34	qfq	16,931,410	39,713,809	0.86%
2024-09-11	2.33	2.35	2.31	2.32	2.32	qfq	15,969,200	37,177,087	-0.85%
2024-09-10	2.34	2.39	2.30	2.34	2.34	qfq	28,106,394	65,668,668	0.43%
2024-09-09	2.34	2.36	2.32	2.33	2.33	qfq	14,910,895	34,858,916	-0.43%
2024-09-06	2.37	2.38	2.33	2.34	2.34	qfq	19,231,500	45,175,523	-1.27%
2024-09-05	2.36	2.38	2.35	2.37	2.37	qfq	11,649,100	27,565,086	0.42%
2024-09-04	2.38	2.40	2.36	2.36	2.36	qfq	12,746,600	30,284,639	-0.84%
2024-09-03	2.39	2.41	2.37	2.38	2.38	qfq	14,936,200	35,632,896	0.00%
2024-09-02	2.43	2.44	2.38	2.38	2.38	qfq	17,030,300	41,054,316	-2.46%
2024-08-30	2.42	2.47	2.42	2.44	2.44	qfq	20,211,500	49,521,368	0.41%
2024-08-29	2.42	2.44	2.41	2.43	2.43	qfq	13,257,500	32,120,213	0.41%
2024-08-28	2.40	2.44	2.39	2.42	2.42	qfq	15,985,900	38,649,220	0.83%
2024-08-27	2.40	2.42	2.38	2.40	2.40	qfq	12,314,598	29,552,158	-0.41%
2024-08-26	2.39	2.42	2.37	2.41	2.41	qfq	13,640,200	32,760,284	0.84%
2024-08-23	2.40	2.40	2.33	2.39	2.39	qfq	27,885,900	66,401,022	-1.65%
2024-08-22	2.41	2.48	2.39	2.43	2.43	qfq	29,750,038	72,555,338	0.83%
2024-08-21	2.43	2.43	2.40	2.41	2.41	qfq	11,732,000	28,318,466	-0.82%
2024-08-20	2.47	2.48	2.41	2.43	2.43	qfq	21,466,769	52,290,779	-1.62%
2024-08-19	2.48	2.50	2.46	2.47	2.47	qfq	14,759,400	36,576,329	0.00%
2024-08-16	2.50	2.51	2.47	2.47	2.47	qfq	17,063,700	42,504,302	-1.20%
2024-08-15	2.49	2.53	2.47	2.50	2.50	qfq	25,435,650	63,563,481	0.40%
2024-08-14	2.50	2.52	2.49	2.49	2.49	qfq	16,378,400	41,006,342	-0.80%
2024-08-13	2.48	2.52	2.46	2.51	2.51	qfq	21,283,700	52,985,430	1.21%
2024-08-12	2.49	2.50	2.47	2.48	2.48	qfq	16,551,600	41,161,633	-0.80%
2024-08-09	2.52	2.53	2.49	2.50	2.50	qfq	14,073,500	35,359,910	-1.19%
2024-08-08	2.51	2.54	2.50	2.53	2.50	qfq	16,664,210	42,036,761	0.80%
2024-08-07	2.52	2.53	2.51	2.51	2.48	qfq	15,570,336	39,241,949	-0.40%
2024-08-06	2.51	2.53	2.49	2.52	2.49	qfq	23,290,000	58,507,512	1.20%
2024-08-05	2.50	2.57	2.49	2.49	2.46	qfq	33,531,256	84,737,283	-0.40%
2024-08-02	2.50	2.53	2.49	2.50	2.47	qfq	20,918,500	52,557,444	-0.40%
2024-08-01	2.52	2.53	2.50	2.51	2.48	qfq	20,457,310	51,461,019	0.00%
2024-07-31	2.44	2.52	2.44	2.51	2.48	qfq	31,628,610	78,919,412	2.45%
2024-07-30	2.42	2.46	2.41	2.45	2.42	qfq	25,916,188	63,141,303	0.82%
2024-07-29	2.41	2.44	2.40	2.43	2.40	qfq	14,590,000	35,375,711	0.83%
2024-07-26	2.37	2.41	2.37	2.41	2.38	qfq	19,263,101	46,145,158	1.69%
2024-07-25	2.35	2.38	2.34	2.37	2.34	qfq	17,056,600	40,283,314	0.85%
2024-07-24	2.36	2.38	2.33	2.35	2.32	qfq	21,488,584	50,565,533	-0.84%
2024-07-23	2.39	2.42	2.36	2.37	2.34	qfq	28,212,270	67,452,201	-0.84%
2024-07-22	2.38	2.40	2.36	2.39	2.36	qfq	16,420,101	39,114,299	0.42%
2024-07-19	2.37	2.39	2.35	2.38	2.35	qfq	19,997,300	47,432,550	0.42%
2024-07-18	2.39	2.39	2.33	2.37	2.34	qfq	23,544,363	55,636,185	0.00%
2024-07-17	2.35	2.38	2.34	2.37	2.34	qfq	19,090,800	45,112,827	0.42%
2024-07-16	2.38	2.39	2.35	2.36	2.33	qfq	19,722,126	46,682,987	-1.26%
2024-07-15	2.41	2.42	2.37	2.39	2.36	qfq	18,150,400	43,355,805	-0.42%
2024-07-12	2.40	2.43	2.39	2.40	2.37	qfq	19,576,800	47,058,406	0.00%
2024-07-11	2.34	2.42	2.34	2.40	2.37	qfq	42,777,867	101,731,733	3.45%
2024-07-10	2.39	2.40	2.31	2.32	2.29	qfq	45,647,367	107,078,978	-3.73%
2024-07-09	2.44	2.45	2.38	2.41	2.38	qfq	36,854,900	88,939,818	-1.23%
2024-07-08	2.49	2.49	2.43	2.44	2.41	qfq	18,456,900	45,202,653	-2.01%
2024-07-05	2.46	2.49	2.45	2.49	2.46	qfq	12,546,800	31,041,211	1.22%
2024-07-04	2.52	2.53	2.45	2.46	2.43	qfq	22,520,300	55,853,053	-2.38%
2024-07-03	2.51	2.54	2.51	2.52	2.49	qfq	20,120,222	50,821,658	0.00%
2024-07-02	2.50	2.52	2.49	2.52	2.49	qfq	19,314,958	48,417,911	0.40%
2024-07-01	2.48	2.52	2.46	2.51	2.48	qfq	26,258,306	65,364,756	1.21%
2024-06-28	2.47	2.51	2.46	2.48	2.45	qfq	22,222,311	55,320,795	0.40%
2024-06-27	2.52	2.52	2.46	2.47	2.44	qfq	19,916,744	49,482,438	-1.98%
2024-06-26	2.46	2.52	2.44	2.52	2.49	qfq	20,639,491	51,218,247	2.44%
2024-06-25	2.48	2.51	2.44	2.46	2.43	qfq	32,934,238	81,630,081	-0.81%
2024-06-24	2.53	2.54	2.47	2.48	2.45	qfq	20,068,122	50,034,856	-2.36%
2024-06-21	2.55	2.57	2.53	2.54	2.51	qfq	16,881,377	43,052,427	-0.39%
2024-06-20	2.59	2.60	2.54	2.55	2.52	qfq	16,479,900	42,170,132	-1.16%
2024-06-19	2.60	2.61	2.58	2.58	2.55	qfq	13,136,209	34,052,487	-0.77%
2024-06-18	2.60	2.61	2.57	2.60	2.57	qfq	17,831,976	46,318,002	1.17%
2024-06-17	2.56	2.59	2.55	2.57	2.54	qfq	15,374,059	39,537,552	0.00%
2024-06-14	2.56	2.57	2.53	2.57	2.54	qfq	14,856,200	37,972,944	0.39%
2024-06-13	2.59	2.60	2.55	2.56	2.53	qfq	18,061,400	46,379,711	-1.16%
2024-06-12	2.59	2.60	2.57	2.59	2.56	qfq	14,243,109	36,886,445	0.00%
2024-06-11	2.62	2.62	2.57	2.59	2.56	qfq	22,260,800	57,648,472	-1.15%
2024-06-07	2.59	2.63	2.58	2.62	2.59	qfq	25,783,700	67,101,722	1.55%
2024-06-06	2.65	2.66	2.56	2.58	2.55	qfq	37,009,400	96,031,351	-2.64%
2024-06-05	2.65	2.69	2.64	2.65	2.62	qfq	16,027,900	42,728,255	-0.38%
2024-06-04	2.63	2.66	2.61	2.66	2.63	qfq	20,285,700	53,528,353	1.14%
2024-06-03	2.69	2.69	2.62	2.63	2.60	qfq	25,748,706	68,260,869	-2.23%
2024-05-31	2.65	2.70	2.64	2.69	2.66	qfq	19,896,901	53,277,317	1.89%
2024-05-30	2.64	2.67	2.63	2.64	2.61	qfq	16,486,500	43,708,706	0.00%
2024-05-29	2.67	2.68	2.63	2.64	2.61	qfq	20,948,966	55,584,678	-1.12%
2024-05-28	2.69	2.70	2.66	2.67	2.64	qfq	21,200,615	56,803,944	-1.11%
2024-05-27	2.69	2.70	2.67	2.70	2.67	qfq	17,565,400	47,164,406	0.75%
2024-05-24	2.69	2.72	2.68	2.68	2.65	qfq	19,040,779	51,344,181	-0.74%
2024-05-23	2.75	2.76	2.70	2.70	2.67	qfq	37,152,503	101,411,294	-1.82%
2024-05-22	2.75	2.76	2.74	2.75	2.72	qfq	17,346,048	47,716,964	0.36%
2024-05-21	2.77	2.78	2.74	2.74	2.71	qfq	20,649,083	56,936,026	-1.08%
2024-05-20	2.77	2.79	2.76	2.77	2.74	qfq	26,034,092	72,277,408	0.00%
2024-05-17	2.76	2.77	2.73	2.77	2.74	qfq	32,774,787	90,165,423	0.73%
2024-05-16	2.79	2.80	2.75	2.75	2.72	qfq	35,687,310	99,001,393	-1.08%
2024-05-15	2.79	2.81	2.77	2.78	2.75	qfq	27,480,500	76,749,389	-0.36%
2024-05-14	2.79	2.80	2.78	2.79	2.76	qfq	17,224,908	48,074,153	0.36%
2024-05-13	2.79	2.80	2.76	2.78	2.75	qfq	28,307,850	78,733,140	-0.71%
2024-05-10	2.82	2.82	2.79	2.80	2.77	qfq	19,502,327	54,592,053	-0.36%
2024-05-09	2.78	2.82	2.78	2.81	2.78	qfq	25,766,538	72,287,969	0.72%
2024-05-08	2.81	2.82	2.78	2.79	2.76	qfq	25,508,613	71,239,816	-0.71%
2024-05-07	2.81	2.82	2.79	2.81	2.78	qfq	30,534,307	85,682,902	0.36%
2024-05-06	2.80	2.82	2.80	2.80	2.77	qfq	34,432,750	96,639,377	0.72%
2024-04-30	2.81	2.83	2.77	2.78	2.75	qfq	56,409,308	157,865,272	-1.42%
2024-04-29	2.87	2.88	2.79	2.82	2.79	qfq	100,512,634	282,910,602	-2.76%
2024-04-26	2.86	2.91	2.85	2.90	2.87	qfq	42,057,701	121,109,049	1.05%
2024-04-25	2.88	2.90	2.86	2.87	2.84	qfq	25,136,223	72,351,338	-0.69%
2024-04-24	2.88	2.90	2.86	2.89	2.86	qfq	20,653,501	59,501,458	0.35%
2024-04-23	2.91	2.93	2.87	2.88	2.85	qfq	33,333,300	96,386,179	-1.03%
2024-04-22	2.95	2.99	2.91	2.91	2.88	qfq	53,366,419	157,100,491	-2.02%
2024-04-19	2.91	2.98	2.90	2.97	2.93	qfq	62,710,624	185,199,666	1.71%
2024-04-18	2.92	2.95	2.90	2.92	2.89	qfq	35,281,537	103,243,766	0.00%
2024-04-17	2.86	2.92	2.86	2.92	2.89	qfq	43,149,000	124,786,020	2.46%
2024-04-16	2.93	2.94	2.85	2.85	2.82	qfq	58,384,700	168,841,213	-3.06%
2024-04-15	2.90	2.96	2.86	2.94	2.91	qfq	62,982,490	183,953,308	1.38%
2024-04-12	2.89	2.92	2.88	2.90	2.87	qfq	26,647,201	77,282,834	0.00%
2024-04-11	2.87	2.93	2.86	2.90	2.87	qfq	35,729,766	103,978,197	1.05%
2024-04-10	2.92	2.93	2.86	2.87	2.84	qfq	34,300,443	99,094,289	-1.71%
2024-04-09	2.90	2.92	2.87	2.92	2.89	qfq	29,539,891	85,591,451	1.04%
2024-04-08	2.89	2.95	2.88	2.89	2.86	qfq	48,753,940	141,923,820	0.00%
2024-04-03	2.87	2.90	2.86	2.89	2.86	qfq	32,874,362	94,696,448	0.70%
2024-04-02	2.88	2.89	2.85	2.87	2.84	qfq	33,727,282	96,891,312	-0.35%
2024-04-01	2.84	2.90	2.84	2.88	2.85	qfq	37,667,900	108,184,270	1.05%
2024-03-29	2.80	2.85	2.80	2.85	2.82	qfq	35,625,818	100,954,009	1.79%
2024-03-28	2.79	2.83	2.79	2.80	2.77	qfq	27,157,845	76,147,145	0.36%
2024-03-27	2.85	2.85	2.79	2.79	2.76	qfq	32,254,079	90,945,100	-2.11%
2024-03-26	2.83	2.87	2.81	2.85	2.82	qfq	40,687,659	115,512,254	0.71%
2024-03-25	2.79	2.95	2.78	2.83	2.80	qfq	79,692,136	228,315,538	1.80%
2024-03-22	2.82	2.82	2.77	2.78	2.75	qfq	26,450,008	73,772,162	-1.42%
2024-03-21	2.83	2.84	2.81	2.82	2.79	qfq	16,721,101	47,209,933	-0.35%
2024-03-20	2.82	2.84	2.80	2.83	2.80	qfq	20,549,225	58,006,550	0.35%
2024-03-19	2.83	2.85	2.82	2.82	2.79	qfq	20,180,200	57,136,387	-0.70%
2024-03-18	2.82	2.86	2.81	2.84	2.81	qfq	34,856,101	98,753,354	1.07%
2024-03-15	2.79	2.82	2.78	2.81	2.78	qfq	23,762,385	66,646,425	0.72%
2024-03-14	2.80	2.81	2.78	2.79	2.76	qfq	21,231,001	59,370,634	-0.36%
2024-03-13	2.82	2.82	2.79	2.80	2.77	qfq	19,935,301	55,902,255	-0.71%
2024-03-12	2.81	2.83	2.80	2.82	2.79	qfq	24,048,700	67,655,375	0.36%
2024-03-11	2.80	2.81	2.78	2.81	2.78	qfq	20,751,720	58,013,110	0.72%
2024-03-08	2.79	2.80	2.77	2.79	2.76	qfq	17,742,700	49,427,093	0.00%
2024-03-07	2.80	2.83	2.78	2.79	2.76	qfq	24,421,660	68,559,430	-0.36%
2024-03-06	2.79	2.82	2.78	2.80	2.77	qfq	17,698,048	49,578,476	0.36%
2024-03-05	2.81	2.82	2.78	2.79	2.76	qfq	21,805,300	60,968,719	-1.06%
2024-03-04	2.85	2.85	2.79	2.82	2.79	qfq	25,164,900	70,744,682	-0.70%
2024-03-01	2.85	2.87	2.82	2.84	2.81	qfq	27,108,493	77,023,734	-0.35%
2024-02-29	2.79	2.85	2.77	2.85	2.82	qfq	34,560,913	97,624,399	1.79%
2024-02-28	2.84	2.89	2.80	2.80	2.77	qfq	47,631,900	135,697,057	-1.41%
2024-02-27	2.81	2.84	2.80	2.84	2.81	qfq	27,450,096	77,562,638	0.71%
2024-02-26	2.81	2.84	2.80	2.82	2.79	qfq	34,341,319	96,782,940	0.36%
2024-02-23	2.81	2.82	2.78	2.81	2.78	qfq	27,630,557	77,369,708	0.00%
2024-02-22	2.80	2.82	2.78	2.81	2.78	qfq	29,066,329	81,377,907	0.00%
2024-02-21	2.78	2.85	2.77	2.81	2.78	qfq	42,355,991	119,220,356	0.72%
2024-02-20	2.79	2.80	2.76	2.79	2.76	qfq	27,548,854	76,654,756	-0.36%
2024-02-19	2.82	2.84	2.77	2.80	2.77	qfq	42,889,306	120,406,124	-0.36%
2024-02-08	2.80	2.87	2.79	2.81	2.78	qfq	58,909,486	166,763,026	0.36%
2024-02-07	2.71	2.81	2.69	2.80	2.77	qfq	57,548,405	159,919,682	3.32%
2024-02-06	2.57	2.77	2.55	2.71	2.68	qfq	43,545,126	116,062,848	2.65%
2024-02-05	2.61	2.66	2.43	2.64	2.61	qfq	61,454,519	156,763,706	0.38%
2024-02-02	2.67	2.70	2.54	2.63	2.60	qfq	37,330,833	98,167,619	-1.13%
2024-02-01	2.68	2.72	2.63	2.66	2.63	qfq	29,891,300	80,024,477	-1.48%
2024-01-31	2.78	2.80	2.69	2.70	2.67	qfq	33,073,090	90,366,481	-2.88%
2024-01-30	2.80	2.84	2.76	2.78	2.75	qfq	33,655,100	94,362,608	-0.71%
2024-01-29	2.85	2.86	2.79	2.80	2.77	qfq	34,491,100	97,293,118	-2.10%
2024-01-26	2.81	2.87	2.80	2.86	2.83	qfq	52,186,975	148,111,714	1.78%
2024-01-25	2.68	2.82	2.68	2.81	2.78	qfq	49,869,791	137,816,377	4.07%
2024-01-24	2.62	2.71	2.59	2.70	2.67	qfq	33,875,059	89,740,872	3.05%
2024-01-23	2.61	2.63	2.54	2.62	2.59	qfq	23,004,000	59,715,778	0.38%
2024-01-22	2.71	2.72	2.60	2.61	2.58	qfq	29,972,701	79,480,255	-3.69%
2024-01-19	2.68	2.77	2.68	2.71	2.68	qfq	28,067,581	76,439,272	1.12%
2024-01-18	2.72	2.72	2.61	2.68	2.65	qfq	42,105,102	112,068,247	-1.83%
2024-01-17	2.77	2.79	2.73	2.73	2.70	qfq	25,377,536	70,199,115	-2.15%
2024-01-16	2.81	2.83	2.75	2.79	2.76	qfq	33,767,651	94,074,808	-1.06%
2024-01-15	2.82	2.83	2.80	2.82	2.79	qfq	13,959,301	39,356,669	0.00%
2024-01-12	2.83	2.86	2.82	2.82	2.79	qfq	18,100,320	51,407,207	-0.35%
2024-01-11	2.81	2.85	2.81	2.83	2.80	qfq	15,949,910	45,185,639	0.35%
2024-01-10	2.81	2.84	2.79	2.82	2.79	qfq	19,271,962	54,400,273	0.00%
2024-01-09	2.81	2.84	2.80	2.82	2.79	qfq	23,598,700	66,580,750	0.36%
2024-01-08	2.87	2.87	2.81	2.81	2.78	qfq	22,164,353	62,830,390	-1.75%
2024-01-05	2.90	2.91	2.85	2.86	2.83	qfq	22,054,419	63,498,314	-1.38%
2024-01-04	2.90	2.91	2.88	2.90	2.87	qfq	18,675,602	54,017,235	-0.34%
2024-01-03	2.90	2.93	2.88	2.91	2.88	qfq	26,776,800	77,814,941	0.34%
2024-01-02	2.84	2.95	2.84	2.90	2.87	qfq	51,294,735	148,815,214	2.11%
2023-12-29	2.83	2.86	2.83	2.84	2.81	qfq	15,805,599	44,947,418	0.35%
2023-12-28	2.81	2.85	2.80	2.83	2.80	qfq	23,063,713	65,280,414	0.71%
2023-12-27	2.82	2.83	2.77	2.81	2.78	qfq	21,284,501	59,521,457	0.36%
2023-12-26	2.82	2.84	2.80	2.80	2.77	qfq	17,423,900	49,056,435	-0.71%
2023-12-25	2.82	2.83	2.80	2.82	2.79	qfq	18,544,800	52,244,628	-0.35%
2023-12-22	2.85	2.86	2.81	2.83	2.80	qfq	27,647,300	78,256,393	-0.70%
2023-12-21	2.84	2.86	2.79	2.85	2.82	qfq	33,268,563	94,118,711	0.00%
2023-12-20	2.90	2.90	2.83	2.85	2.82	qfq	26,078,451	74,786,975	-1.72%
2023-12-19	2.92	2.93	2.88	2.90	2.87	qfq	24,811,400	72,050,063	-0.34%
2023-12-18	2.96	2.96	2.91	2.91	2.88	qfq	29,769,414	87,363,648	-1.69%
2023-12-15	2.94	2.99	2.93	2.96	2.92	qfq	39,641,732	117,466,382	0.68%
2023-12-14	2.96	2.97	2.94	2.94	2.91	qfq	25,251,382	74,575,650	-0.34%
2023-12-13	2.96	2.98	2.94	2.95	2.92	qfq	34,752,737	102,870,086	-0.34%
2023-12-12	2.95	2.97	2.94	2.96	2.92	qfq	22,794,001	67,355,944	0.34%
2023-12-11	2.95	2.96	2.91	2.95	2.92	qfq	37,501,442	110,062,379	-0.34%
2023-12-08	2.95	2.99	2.93	2.96	2.92	qfq	76,672,108	227,029,501	0.00%
2023-12-07	2.91	2.97	2.89	2.96	2.92	qfq	60,859,125	178,790,359	1.72%
2023-12-06	2.88	2.92	2.86	2.91	2.88	qfq	27,737,600	80,388,292	0.69%
2023-12-05	2.91	2.91	2.88	2.89	2.86	qfq	22,840,409	66,213,096	-0.69%
2023-12-04	2.90	2.92	2.89	2.91	2.88	qfq	26,620,033	77,380,857	0.69%
2023-12-01	2.86	2.90	2.86	2.89	2.86	qfq	23,150,934	66,732,320	1.05%
2023-11-30	2.87	2.88	2.85	2.86	2.83	qfq	19,238,038	55,170,654	-0.35%
2023-11-29	2.90	2.91	2.86	2.87	2.84	qfq	24,264,901	69,933,506	-1.03%
2023-11-28	2.92	2.92	2.89	2.90	2.87	qfq	24,675,500	71,675,600	-0.68%
2023-11-27	2.89	2.93	2.88	2.92	2.89	qfq	43,451,610	126,078,496	1.39%
2023-11-24	2.88	2.89	2.86	2.88	2.85	qfq	20,466,415	58,917,360	0.00%
2023-11-23	2.87	2.89	2.86	2.88	2.85	qfq	21,168,410	60,976,304	0.35%
2023-11-22	2.88	2.89	2.86	2.87	2.84	qfq	18,883,207	54,357,983	-0.35%
2023-11-21	2.88	2.90	2.88	2.88	2.85	qfq	24,866,900	71,808,015	0.00%
2023-11-20	2.87	2.89	2.86	2.88	2.85	qfq	23,201,500	66,771,742	0.35%
2023-11-17	2.86	2.88	2.84	2.87	2.84	qfq	19,610,332	56,085,831	0.35%
2023-11-16	2.88	2.89	2.85	2.86	2.83	qfq	22,975,300	66,093,157	-0.69%
2023-11-15	2.89	2.89	2.87	2.88	2.85	qfq	18,271,267	52,581,970	0.35%
2023-11-14	2.88	2.89	2.86	2.87	2.84	qfq	19,650,931	56,525,834	0.00%
2023-11-13	2.85	2.87	2.85	2.87	2.84	qfq	17,244,738	49,298,214	0.70%
2023-11-10	2.85	2.86	2.82	2.85	2.82	qfq	20,981,881	59,608,097	-0.35%
2023-11-09	2.88	2.89	2.86	2.86	2.83	qfq	19,684,781	56,499,736	-0.35%
2023-11-08	2.89	2.90	2.87	2.87	2.84	qfq	21,082,031	60,810,735	-0.69%
2023-11-07	2.89	2.90	2.88	2.89	2.86	qfq	20,034,200	57,938,903	-0.34%
2023-11-06	2.88	2.90	2.87	2.90	2.87	qfq	22,209,100	64,204,387	1.05%
2023-11-03	2.87	2.89	2.87	2.87	2.84	qfq	18,488,800	53,216,907	0.00%
2023-11-02	2.89	2.90	2.86	2.87	2.84	qfq	18,063,300	52,033,817	-0.35%
2023-11-01	2.90	2.91	2.87	2.88	2.85	qfq	21,541,982	62,155,903	-0.35%
2023-10-31	2.88	2.90	2.87	2.89	2.86	qfq	24,361,338	70,448,693	0.35%
2023-10-30	2.87	2.89	2.86	2.88	2.85	qfq	21,340,400	61,455,752	0.00%
2023-10-27	2.85	2.89	2.84	2.88	2.85	qfq	27,846,485	79,994,977	0.70%
2023-10-26	2.85	2.86	2.83	2.86	2.83	qfq	21,200,136	60,403,853	0.00%
2023-10-25	2.85	2.88	2.85	2.86	2.83	qfq	23,417,068	67,158,299	0.70%
2023-10-24	2.81	2.84	2.80	2.84	2.81	qfq	19,281,067	54,523,763	1.07%
2023-10-23	2.85	2.85	2.79	2.81	2.78	qfq	22,254,137	62,743,934	-1.75%
2023-10-20	2.86	2.87	2.84	2.86	2.83	qfq	19,019,881	54,236,183	-0.35%
2023-10-19	2.89	2.90	2.86	2.87	2.84	qfq	24,773,614	71,183,820	-1.03%
2023-10-18	2.93	2.94	2.90	2.90	2.87	qfq	21,373,300	62,257,708	-1.36%
2023-10-17	2.95	2.96	2.93	2.94	2.91	qfq	23,662,300	69,652,918	-0.68%
2023-10-16	2.92	2.96	2.90	2.96	2.92	qfq	38,908,258	114,217,728	2.07%
2023-10-13	2.91	2.91	2.89	2.90	2.87	qfq	15,508,636	44,992,312	-0.68%
2023-10-12	2.91	2.92	2.89	2.92	2.89	qfq	19,408,936	56,454,023	1.04%
2023-10-11	2.91	2.92	2.89	2.89	2.86	qfq	17,239,900	49,963,683	-0.34%
2023-10-10	2.92	2.93	2.89	2.90	2.87	qfq	17,142,200	49,802,673	-0.34%
2023-10-09	2.92	2.93	2.90	2.91	2.88	qfq	16,650,000	48,485,507	-0.34%
2023-09-28	2.92	2.93	2.91	2.92	2.89	qfq	17,013,694	49,698,383	0.00%
2023-09-27	2.91	2.93	2.90	2.92	2.89	qfq	16,548,200	48,243,826	0.34%
2023-09-26	2.92	2.93	2.91	2.91	2.88	qfq	12,081,000	35,220,920	0.00%
2023-09-25	2.94	2.95	2.91	2.91	2.88	qfq	17,244,500	50,456,586	-1.02%
2023-09-22	2.93	2.95	2.91	2.94	2.91	qfq	16,064,700	47,155,785	0.68%
2023-09-21	2.92	2.95	2.91	2.92	2.89	qfq	19,124,500	56,010,217	-0.34%
2023-09-20	2.95	2.96	2.93	2.93	2.90	qfq	17,900,600	52,709,132	-0.68%
2023-09-19	2.96	2.97	2.94	2.95	2.92	qfq	17,506,431	51,717,106	-0.34%
2023-09-18	2.97	2.97	2.94	2.96	2.92	qfq	22,352,146	66,061,208	-0.34%
2023-09-15	2.95	2.97	2.94	2.97	2.93	qfq	26,404,504	78,051,875	1.02%
2023-09-14	2.93	2.96	2.92	2.94	2.91	qfq	26,444,637	77,882,211	0.34%
2023-09-13	2.93	2.94	2.91	2.93	2.90	qfq	21,484,761	62,838,176	0.00%
2023-09-12	2.93	2.94	2.92	2.93	2.90	qfq	15,874,900	46,497,576	0.00%
2023-09-11	2.91	2.94	2.90	2.93	2.90	qfq	24,331,361	71,128,991	1.03%
2023-09-08	2.90	2.92	2.89	2.90	2.87	qfq	15,583,360	45,252,759	0.00%
2023-09-07	2.92	2.93	2.89	2.90	2.87	qfq	24,786,800	72,019,455	-1.02%
2023-09-06	2.92	2.94	2.91	2.93	2.90	qfq	19,923,028	58,274,489	0.00%
2023-09-05	2.95	2.96	2.92	2.93	2.90	qfq	19,214,427	56,377,615	-1.01%
2023-09-04	2.93	2.96	2.92	2.96	2.92	qfq	25,176,205	74,187,577	1.37%
2023-09-01	2.91	2.94	2.90	2.92	2.89	qfq	20,003,334	58,381,183	0.34%
2023-08-31	2.96	2.96	2.91	2.91	2.88	qfq	28,844,995	84,292,754	-1.36%
2023-08-30	3.00	3.00	2.95	2.95	2.92	qfq	39,840,200	118,291,228	-1.67%
2023-08-29	2.98	3.01	2.95	3.00	2.96	qfq	53,427,367	159,369,698	0.33%
2023-08-28	3.04	3.07	2.97	2.99	2.95	qfq	85,027,679	257,192,456	1.36%
2023-08-25	2.91	3.01	2.90	2.95	2.92	qfq	75,735,604	224,463,860	2.08%
2023-08-24	2.92	2.93	2.88	2.89	2.86	qfq	31,451,712	91,288,525	-1.03%
2023-08-23	2.94	2.97	2.91	2.92	2.89	qfq	30,962,258	91,008,746	-0.34%
2023-08-22	2.96	2.97	2.90	2.93	2.90	qfq	31,013,313	90,894,728	-0.68%
2023-08-21	2.94	2.99	2.93	2.95	2.92	qfq	26,595,424	78,774,007	0.00%
2023-08-18	2.98	3.00	2.94	2.95	2.92	qfq	35,557,310	105,650,243	-1.67%
2023-08-17	2.97	3.01	2.95	3.00	2.96	qfq	31,965,011	95,203,731	0.67%
2023-08-16	2.98	3.01	2.96	2.98	2.94	qfq	23,378,762	69,742,076	0.00%
2023-08-15	2.97	3.00	2.96	2.98	2.94	qfq	22,298,766	66,399,406	0.34%
2023-08-14	2.95	2.98	2.92	2.97	2.93	qfq	27,861,083	82,270,473	0.34%
2023-08-11	3.02	3.03	2.96	2.96	2.92	qfq	29,942,300	89,380,872	-1.99%
2023-08-10	3.02	3.03	3.01	3.02	2.98	qfq	18,344,800	55,393,111	0.00%
2023-08-09	3.03	3.03	3.01	3.02	2.98	qfq	18,016,084	54,451,338	-0.98%
2023-08-08	3.06	3.07	3.04	3.05	2.98	qfq	20,633,002	62,982,348	-0.65%
2023-08-07	3.09	3.09	3.06	3.07	3.00	qfq	26,216,103	80,416,655	-0.65%
2023-08-04	3.12	3.13	3.09	3.09	3.02	qfq	31,237,813	97,040,178	-0.64%
2023-08-03	3.10	3.11	3.07	3.11	3.04	qfq	31,690,210	97,972,709	0.32%
2023-08-02	3.12	3.12	3.09	3.10	3.03	qfq	34,836,421	108,059,012	-0.64%
2023-08-01	3.12	3.14	3.10	3.12	3.05	qfq	43,847,437	136,726,527	0.00%
2023-07-31	3.09	3.13	3.08	3.12	3.05	qfq	57,666,353	179,244,566	0.97%
2023-07-28	3.02	3.10	3.02	3.09	3.02	qfq	62,464,878	191,473,717	2.32%
2023-07-27	3.07	3.11	3.01	3.02	2.95	qfq	64,848,809	198,152,862	0.67%
2023-07-26	2.97	3.01	2.97	3.00	2.94	qfq	28,519,864	85,292,015	0.67%
2023-07-25	2.95	2.99	2.94	2.98	2.92	qfq	28,049,296	83,242,516	1.71%
2023-07-24	2.94	2.96	2.93	2.93	2.87	qfq	16,876,401	49,663,604	-0.34%
2023-07-21	2.93	2.95	2.92	2.94	2.88	qfq	25,663,561	75,333,552	0.68%
2023-07-20	2.93	2.95	2.91	2.92	2.86	qfq	24,142,400	70,825,982	-0.34%
2023-07-19	2.91	2.94	2.91	2.93	2.87	qfq	15,997,300	46,773,702	0.69%
2023-07-18	2.90	2.93	2.89	2.91	2.85	qfq	19,777,221	57,521,240	0.34%
2023-07-17	2.92	2.93	2.89	2.90	2.84	qfq	30,567,007	88,695,456	-1.36%