SECURITY DETAIL · RAW DATA

福星股份000926.SZ

ASZSECNYSTOCK

最近收盘价2.002026-07-17

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）46,986,226

成交额（元）94,643,936

日线记录727

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 3 条

复权因子 727 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
2024-06-29	2024-07-08	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-29	2024-07-08	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2023-07-22	2023-07-31	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	1.97	2.08	1.95	2.00	2.00	qfq	46,986,226	94,643,936	1.52%
2026-07-16	1.95	1.98	1.91	1.97	1.97	qfq	24,746,865	48,474,680	1.03%
2026-07-15	1.91	2.00	1.89	1.95	1.95	qfq	31,072,320	60,502,619	0.00%
2026-07-14	1.92	1.96	1.90	1.95	1.95	qfq	27,628,140	53,527,112	1.56%
2026-07-13	1.97	1.99	1.91	1.92	1.92	qfq	31,505,200	60,789,283	-3.52%
2026-07-10	1.93	2.01	1.90	1.99	1.99	qfq	38,279,042	75,583,443	3.11%
2026-07-09	1.93	1.98	1.91	1.93	1.93	qfq	22,769,950	44,202,644	-1.03%
2026-07-08	1.95	1.97	1.91	1.95	1.95	qfq	22,844,020	44,341,360	0.00%
2026-07-07	1.98	1.99	1.95	1.95	1.95	qfq	24,458,987	48,103,929	-1.52%
2026-07-06	2.00	2.02	1.96	1.98	1.98	qfq	22,079,900	43,928,979	-1.49%
2026-07-03	2.07	2.07	2.00	2.01	2.01	qfq	27,499,200	55,712,834	-1.47%
2026-07-02	2.06	2.11	2.03	2.04	2.04	qfq	29,514,960	61,082,840	-0.97%
2026-07-01	1.91	2.10	1.89	2.06	2.06	qfq	59,096,477	120,065,678	7.85%
2026-06-30	1.92	1.93	1.88	1.91	1.91	qfq	19,204,681	36,521,621	-0.52%
2026-06-29	1.93	1.94	1.85	1.92	1.92	qfq	27,615,272	52,588,948	-0.52%
2026-06-26	1.98	1.99	1.93	1.93	1.93	qfq	23,777,360	46,356,481	-3.02%
2026-06-25	1.97	2.00	1.94	1.99	1.99	qfq	28,173,520	55,464,153	0.51%
2026-06-24	2.06	2.06	1.97	1.98	1.98	qfq	32,033,947	63,891,572	-3.88%
2026-06-23	2.02	2.09	2.01	2.06	2.06	qfq	39,847,335	82,368,459	1.48%
2026-06-22	1.98	2.04	1.95	2.03	2.03	qfq	33,795,184	67,379,577	2.01%
2026-06-18	2.00	2.02	1.95	1.99	1.99	qfq	30,344,445	60,375,050	-1.00%
2026-06-17	2.07	2.09	2.00	2.01	2.01	qfq	42,672,600	86,274,474	-3.37%
2026-06-16	2.14	2.15	2.08	2.08	2.08	qfq	49,847,465	104,568,955	-3.26%
2026-06-15	2.16	2.21	2.13	2.15	2.15	qfq	41,349,543	89,185,054	-0.92%
2026-06-12	2.20	2.22	2.13	2.17	2.17	qfq	35,946,520	77,800,008	-0.46%
2026-06-11	2.15	2.22	2.10	2.18	2.18	qfq	46,113,851	99,918,587	0.93%
2026-06-10	2.13	2.16	2.10	2.16	2.16	qfq	35,573,044	75,755,525	0.00%
2026-06-09	2.22	2.22	2.10	2.16	2.16	qfq	54,096,033	115,761,149	-2.26%
2026-06-08	2.22	2.31	2.16	2.21	2.21	qfq	58,292,740	130,318,534	-3.07%
2026-06-05	2.25	2.33	2.20	2.28	2.28	qfq	64,981,744	147,091,600	0.44%
2026-06-04	2.27	2.38	2.22	2.27	2.27	qfq	78,484,878	179,138,798	-2.16%
2026-06-03	2.41	2.43	2.29	2.32	2.32	qfq	88,726,434	206,046,121	-2.93%
2026-06-02	2.50	2.51	2.38	2.39	2.39	qfq	105,058,530	253,958,032	-3.63%
2026-06-01	2.48	2.74	2.43	2.48	2.48	qfq	184,948,007	468,380,509	-4.25%
2026-05-29	2.40	2.59	2.36	2.59	2.59	qfq	183,063,862	456,909,653	10.21%
2026-05-28	2.27	2.36	2.25	2.35	2.35	qfq	85,660,753	198,230,238	3.07%
2026-05-27	2.30	2.31	2.23	2.28	2.28	qfq	84,366,482	191,526,551	-3.80%
2026-05-26	2.28	2.45	2.23	2.37	2.37	qfq	186,408,213	432,110,573	4.41%
2026-05-25	2.08	2.27	2.06	2.27	2.27	qfq	66,049,855	146,659,562	10.19%
2026-05-22	2.08	2.10	1.99	2.06	2.06	qfq	72,779,264	148,976,001	-0.96%
2026-05-21	2.24	2.24	2.07	2.08	2.08	qfq	150,374,974	321,973,224	-8.77%
2026-05-20	2.17	2.28	2.17	2.28	2.28	qfq	90,549,376	203,890,071	10.14%
2026-05-19	2.04	2.22	2.04	2.07	2.07	qfq	67,153,694	140,152,605	2.48%
2026-05-18	1.99	2.02	1.95	2.02	2.02	qfq	31,642,378	62,931,532	1.00%
2026-05-15	2.05	2.06	1.98	2.00	2.00	qfq	32,120,300	64,520,523	-2.44%
2026-05-14	2.12	2.13	2.03	2.05	2.05	qfq	29,048,143	60,071,357	-2.84%
2026-05-13	2.13	2.15	2.09	2.11	2.11	qfq	28,988,837	61,188,073	-1.40%
2026-05-12	2.16	2.17	2.12	2.14	2.14	qfq	30,550,123	65,496,768	-1.38%
2026-05-11	2.15	2.18	2.11	2.17	2.17	qfq	40,458,148	87,077,099	1.40%
2026-05-08	2.13	2.16	2.10	2.14	2.14	qfq	34,771,250	74,071,116	0.94%
2026-05-07	2.19	2.19	2.10	2.12	2.12	qfq	40,825,020	87,138,479	-3.20%
2026-05-06	2.15	2.20	2.10	2.19	2.19	qfq	44,881,784	97,068,084	2.82%
2026-04-30	2.08	2.14	2.05	2.13	2.13	qfq	44,464,887	93,578,811	2.90%
2026-04-29	1.95	2.08	1.95	2.07	2.07	qfq	69,133,100	142,103,303	5.08%
2026-04-28	1.94	1.99	1.93	1.97	1.97	qfq	23,924,984	46,968,177	1.55%
2026-04-27	1.94	1.95	1.88	1.94	1.94	qfq	21,429,191	40,992,803	0.00%
2026-04-24	1.94	1.96	1.92	1.94	1.94	qfq	20,586,881	39,895,141	-0.51%
2026-04-23	1.98	1.99	1.94	1.95	1.95	qfq	20,961,290	40,979,132	-1.52%
2026-04-22	1.99	2.00	1.97	1.98	1.98	qfq	17,424,865	34,560,060	-1.00%
2026-04-21	2.01	2.03	1.98	2.00	2.00	qfq	18,447,458	36,826,502	-0.50%
2026-04-20	2.03	2.03	1.99	2.01	2.01	qfq	18,781,660	37,674,515	-0.99%
2026-04-17	2.06	2.07	2.02	2.03	2.03	qfq	26,612,700	54,351,292	-0.98%
2026-04-16	2.04	2.06	2.01	2.05	2.05	qfq	23,067,560	46,985,201	0.49%
2026-04-15	2.09	2.10	2.03	2.04	2.04	qfq	34,223,420	70,217,668	-2.39%
2026-04-14	2.07	2.10	2.04	2.09	2.09	qfq	45,386,128	94,089,520	1.95%
2026-04-13	2.04	2.07	2.02	2.05	2.05	qfq	21,150,880	43,314,803	0.49%
2026-04-10	2.04	2.09	2.03	2.04	2.04	qfq	23,809,991	49,005,113	0.49%
2026-04-09	2.06	2.07	2.00	2.03	2.03	qfq	21,668,760	43,957,379	-1.93%
2026-04-08	2.03	2.07	2.01	2.07	2.07	qfq	24,029,300	49,052,079	3.50%
2026-04-07	1.95	2.01	1.94	2.00	2.00	qfq	22,890,146	45,248,186	2.04%
2026-04-03	2.04	2.05	1.95	1.96	1.96	qfq	27,431,846	54,385,399	-3.92%
2026-04-02	2.09	2.11	2.02	2.04	2.04	qfq	19,958,020	41,027,442	-2.86%
2026-04-01	2.14	2.15	2.06	2.10	2.10	qfq	22,793,557	47,826,151	0.00%
2026-03-31	2.11	2.18	2.09	2.10	2.10	qfq	30,427,468	65,093,010	-0.47%
2026-03-30	2.08	2.12	2.04	2.11	2.11	qfq	22,716,860	47,497,200	0.00%
2026-03-27	2.06	2.11	2.05	2.11	2.11	qfq	19,790,800	41,338,726	1.44%
2026-03-26	2.13	2.16	2.07	2.08	2.08	qfq	18,858,514	39,689,983	-2.35%
2026-03-25	2.09	2.14	2.06	2.13	2.13	qfq	31,493,439	66,509,630	2.40%
2026-03-24	2.02	2.08	1.98	2.08	2.08	qfq	33,873,660	68,812,978	5.05%
2026-03-23	2.10	2.10	1.97	1.98	1.98	qfq	43,051,547	87,767,818	-6.60%
2026-03-20	2.22	2.22	2.12	2.12	2.12	qfq	42,335,040	91,037,988	-3.64%
2026-03-19	2.25	2.26	2.18	2.20	2.20	qfq	31,143,660	68,968,363	-2.65%
2026-03-18	2.32	2.33	2.23	2.26	2.26	qfq	39,718,979	90,000,427	-2.59%
2026-03-17	2.29	2.37	2.28	2.32	2.32	qfq	63,198,820	147,655,857	1.75%
2026-03-16	2.25	2.30	2.24	2.28	2.28	qfq	22,911,414	52,176,649	0.88%
2026-03-13	2.26	2.30	2.25	2.26	2.26	qfq	31,705,348	72,221,718	0.00%
2026-03-12	2.25	2.28	2.24	2.26	2.26	qfq	25,484,214	57,651,853	0.00%
2026-03-11	2.25	2.26	2.22	2.26	2.26	qfq	21,928,045	49,125,496	0.44%
2026-03-10	2.25	2.26	2.23	2.25	2.25	qfq	20,747,942	46,562,000	0.45%
2026-03-09	2.23	2.25	2.19	2.24	2.24	qfq	25,169,886	55,819,558	-0.44%
2026-03-06	2.17	2.25	2.16	2.25	2.25	qfq	34,870,340	77,237,960	3.21%
2026-03-05	2.18	2.20	2.16	2.18	2.18	qfq	23,878,674	52,046,206	0.93%
2026-03-04	2.17	2.17	2.13	2.16	2.16	qfq	24,008,141	51,699,847	-0.92%
2026-03-03	2.23	2.25	2.18	2.18	2.18	qfq	35,598,780	78,861,783	-2.24%
2026-03-02	2.29	2.29	2.20	2.23	2.23	qfq	39,526,224	88,614,106	-3.04%
2026-02-27	2.29	2.31	2.26	2.30	2.30	qfq	20,968,560	47,906,702	0.88%
2026-02-26	2.36	2.36	2.27	2.28	2.28	qfq	43,649,140	100,323,945	-2.98%
2026-02-25	2.28	2.38	2.27	2.35	2.35	qfq	51,380,782	120,661,919	3.52%
2026-02-24	2.26	2.29	2.25	2.27	2.27	qfq	21,490,255	48,875,502	0.89%
2026-02-13	2.29	2.31	2.24	2.25	2.25	qfq	24,085,596	54,647,399	-1.32%
2026-02-12	2.33	2.35	2.27	2.28	2.28	qfq	31,785,780	73,026,490	-1.72%
2026-02-11	2.32	2.35	2.31	2.32	2.32	qfq	24,268,198	56,656,899	-0.43%
2026-02-10	2.36	2.36	2.31	2.33	2.33	qfq	30,586,000	71,369,190	-1.27%
2026-02-09	2.34	2.37	2.30	2.36	2.36	qfq	46,309,080	108,536,965	2.16%
2026-02-06	2.32	2.34	2.26	2.31	2.31	qfq	28,540,069	65,889,642	0.43%
2026-02-05	2.29	2.33	2.28	2.30	2.30	qfq	31,602,403	72,930,964	0.00%
2026-02-04	2.21	2.30	2.20	2.30	2.30	qfq	49,103,443	111,274,668	3.60%
2026-02-03	2.21	2.25	2.20	2.22	2.22	qfq	31,167,460	69,260,659	0.91%
2026-02-02	2.21	2.28	2.19	2.20	2.20	qfq	39,084,299	87,115,724	-2.65%
2026-01-30	2.34	2.35	2.20	2.26	2.26	qfq	49,445,187	112,887,919	-3.83%
2026-01-29	2.29	2.37	2.27	2.35	2.35	qfq	42,037,874	98,386,211	2.17%
2026-01-28	2.30	2.33	2.28	2.30	2.30	qfq	33,824,755	77,938,868	0.00%
2026-01-27	2.35	2.36	2.28	2.30	2.30	qfq	35,816,524	82,659,083	-2.95%
2026-01-26	2.40	2.45	2.32	2.37	2.37	qfq	52,627,003	125,018,764	-0.84%
2026-01-23	2.32	2.42	2.30	2.39	2.39	qfq	52,441,243	123,464,690	3.02%
2026-01-22	2.28	2.32	2.27	2.32	2.32	qfq	35,966,078	82,757,246	1.31%
2026-01-21	2.27	2.29	2.26	2.29	2.29	qfq	26,885,899	61,230,617	0.00%
2026-01-20	2.26	2.30	2.25	2.29	2.29	qfq	33,270,420	75,956,632	1.33%
2026-01-19	2.24	2.27	2.22	2.26	2.26	qfq	19,216,874	43,218,955	0.44%
2026-01-16	2.29	2.30	2.24	2.25	2.25	qfq	23,021,380	52,079,281	-1.32%
2026-01-15	2.28	2.30	2.26	2.28	2.28	qfq	32,756,444	74,753,928	0.00%
2026-01-14	2.32	2.33	2.27	2.28	2.28	qfq	38,432,336	88,450,918	-1.30%
2026-01-13	2.31	2.34	2.30	2.31	2.31	qfq	38,644,935	89,555,762	-0.43%
2026-01-12	2.32	2.33	2.30	2.32	2.32	qfq	38,230,036	88,445,146	0.00%
2026-01-09	2.35	2.35	2.30	2.32	2.32	qfq	41,594,300	96,411,689	-1.28%
2026-01-08	2.29	2.35	2.28	2.35	2.35	qfq	40,627,796	94,314,000	2.17%
2026-01-07	2.33	2.35	2.29	2.30	2.30	qfq	26,367,485	60,969,500	-1.29%
2026-01-06	2.29	2.33	2.28	2.33	2.33	qfq	31,695,386	73,346,710	1.75%
2026-01-05	2.25	2.29	2.24	2.29	2.29	qfq	25,257,589	57,479,205	1.78%
2025-12-31	2.26	2.27	2.22	2.25	2.25	qfq	25,394,171	57,156,617	-0.44%
2025-12-30	2.28	2.29	2.24	2.26	2.26	qfq	22,760,177	51,534,787	-1.31%
2025-12-29	2.31	2.34	2.28	2.29	2.29	qfq	23,784,229	54,950,893	-1.29%
2025-12-26	2.33	2.36	2.31	2.32	2.32	qfq	26,905,077	62,738,735	-0.43%
2025-12-25	2.33	2.34	2.31	2.33	2.33	qfq	14,865,260	34,546,553	0.43%
2025-12-24	2.31	2.34	2.30	2.32	2.32	qfq	16,510,594	38,283,291	0.00%
2025-12-23	2.35	2.36	2.31	2.32	2.32	qfq	21,940,118	50,955,065	-1.69%
2025-12-22	2.36	2.37	2.32	2.36	2.36	qfq	28,469,950	66,968,770	0.00%
2025-12-19	2.30	2.36	2.29	2.36	2.36	qfq	34,308,020	80,134,708	2.61%
2025-12-18	2.28	2.32	2.26	2.30	2.30	qfq	18,833,555	43,375,366	0.00%
2025-12-17	2.32	2.33	2.25	2.30	2.30	qfq	34,518,282	78,924,457	-1.29%
2025-12-16	2.36	2.39	2.32	2.33	2.33	qfq	20,116,014	47,208,838	-1.69%
2025-12-15	2.37	2.39	2.36	2.37	2.37	qfq	12,665,520	30,098,165	-0.84%
2025-12-12	2.38	2.40	2.37	2.39	2.39	qfq	17,530,106	41,815,676	0.00%
2025-12-11	2.43	2.44	2.37	2.39	2.39	qfq	33,946,308	81,443,769	-2.45%
2025-12-10	2.41	2.50	2.38	2.45	2.45	qfq	42,430,883	103,735,672	1.24%
2025-12-09	2.44	2.45	2.40	2.42	2.42	qfq	27,324,817	66,129,613	-1.63%
2025-12-08	2.45	2.47	2.43	2.46	2.46	qfq	29,317,180	71,860,366	0.00%
2025-12-05	2.43	2.46	2.40	2.46	2.46	qfq	24,155,299	58,715,764	0.82%
2025-12-04	2.48	2.49	2.43	2.44	2.44	qfq	35,557,959	87,388,722	-2.01%
2025-12-03	2.53	2.56	2.48	2.49	2.49	qfq	33,473,595	83,846,432	-1.97%
2025-12-02	2.52	2.55	2.48	2.54	2.54	qfq	37,829,940	95,265,778	0.40%
2025-12-01	2.57	2.58	2.51	2.53	2.53	qfq	39,537,220	100,402,084	-1.56%
2025-11-28	2.53	2.58	2.47	2.57	2.57	qfq	48,790,413	122,992,651	1.98%
2025-11-27	2.53	2.57	2.50	2.52	2.52	qfq	37,542,643	95,299,712	-1.18%
2025-11-26	2.55	2.60	2.52	2.55	2.55	qfq	45,449,062	116,473,591	0.00%
2025-11-25	2.54	2.59	2.48	2.55	2.55	qfq	52,583,298	133,697,074	1.19%
2025-11-24	2.53	2.66	2.49	2.52	2.52	qfq	75,278,747	192,326,913	1.20%
2025-11-21	2.61	2.71	2.49	2.49	2.49	qfq	110,187,824	285,753,066	-6.04%
2025-11-20	2.57	2.82	2.50	2.65	2.65	qfq	128,841,029	346,757,193	3.52%
2025-11-19	2.69	2.69	2.55	2.56	2.56	qfq	53,002,736	137,367,707	-4.48%
2025-11-18	2.82	2.84	2.63	2.68	2.68	qfq	68,599,800	184,542,795	-4.96%
2025-11-17	2.78	2.89	2.77	2.82	2.82	qfq	70,647,050	200,103,851	1.44%
2025-11-14	2.68	2.83	2.67	2.78	2.78	qfq	66,308,975	184,040,080	3.35%
2025-11-13	2.66	2.71	2.62	2.69	2.69	qfq	45,837,260	122,917,026	1.13%
2025-11-12	2.67	2.67	2.62	2.66	2.66	qfq	32,431,100	85,705,210	0.00%
2025-11-11	2.58	2.67	2.57	2.66	2.66	qfq	61,537,576	161,957,698	2.70%
2025-11-10	2.56	2.59	2.52	2.59	2.59	qfq	41,077,256	105,584,643	1.17%
2025-11-07	2.56	2.60	2.55	2.56	2.56	qfq	30,856,692	79,168,838	0.39%
2025-11-06	2.59	2.60	2.53	2.55	2.55	qfq	35,533,160	90,583,618	-1.16%
2025-11-05	2.52	2.59	2.48	2.58	2.58	qfq	47,820,034	122,578,301	1.57%
2025-11-04	2.53	2.56	2.51	2.54	2.54	qfq	40,451,320	102,423,730	0.40%
2025-11-03	2.55	2.55	2.50	2.53	2.53	qfq	41,686,908	105,191,290	0.40%
2025-10-31	2.52	2.55	2.50	2.52	2.52	qfq	37,087,914	93,639,012	-0.40%
2025-10-30	2.59	2.60	2.51	2.53	2.53	qfq	29,242,261	74,553,815	-2.32%
2025-10-29	2.57	2.60	2.51	2.59	2.59	qfq	31,290,200	80,167,801	0.78%
2025-10-28	2.59	2.61	2.55	2.57	2.57	qfq	29,294,420	75,695,669	-0.77%
2025-10-27	2.59	2.62	2.57	2.59	2.59	qfq	26,666,800	69,110,286	0.39%
2025-10-24	2.65	2.68	2.57	2.58	2.58	qfq	41,706,300	109,169,939	-2.64%
2025-10-23	2.69	2.71	2.61	2.65	2.65	qfq	33,061,256	87,515,744	-1.85%
2025-10-22	2.65	2.73	2.63	2.70	2.70	qfq	45,559,010	122,749,823	2.27%
2025-10-21	2.55	2.65	2.53	2.64	2.64	qfq	47,368,110	123,684,507	3.53%
2025-10-20	2.53	2.55	2.52	2.55	2.55	qfq	25,059,552	63,594,588	2.00%
2025-10-17	2.54	2.57	2.50	2.50	2.50	qfq	28,601,540	72,443,234	-1.19%
2025-10-16	2.57	2.58	2.52	2.53	2.53	qfq	30,142,240	76,801,436	-1.56%
2025-10-15	2.55	2.58	2.54	2.57	2.57	qfq	28,020,020	71,702,504	0.78%
2025-10-14	2.57	2.64	2.54	2.55	2.55	qfq	44,730,460	115,984,012	-0.39%
2025-10-13	2.52	2.57	2.42	2.56	2.56	qfq	48,736,163	122,725,970	-1.54%
2025-10-10	2.55	2.64	2.55	2.60	2.60	qfq	48,743,917	126,907,861	1.56%
2025-10-09	2.60	2.61	2.53	2.56	2.56	qfq	50,817,682	129,691,508	-1.54%
2025-09-30	2.62	2.64	2.58	2.60	2.60	qfq	36,867,607	96,147,883	-0.38%
2025-09-29	2.60	2.62	2.52	2.61	2.61	qfq	39,310,735	101,376,867	0.38%
2025-09-26	2.60	2.64	2.57	2.60	2.60	qfq	39,517,020	103,070,902	0.00%
2025-09-25	2.66	2.68	2.60	2.60	2.60	qfq	41,514,820	109,099,027	-2.62%
2025-09-24	2.62	2.69	2.58	2.67	2.67	qfq	52,226,002	138,455,491	2.30%
2025-09-23	2.69	2.71	2.57	2.61	2.61	qfq	72,535,181	189,618,649	-4.04%
2025-09-22	2.78	2.78	2.65	2.72	2.72	qfq	67,596,208	182,586,711	-2.51%
2025-09-19	2.81	2.82	2.73	2.79	2.79	qfq	56,849,399	157,760,237	-0.71%
2025-09-18	2.91	2.93	2.79	2.81	2.81	qfq	97,152,663	278,531,211	-4.42%
2025-09-17	2.91	3.02	2.84	2.94	2.94	qfq	152,009,129	442,973,752	0.68%
2025-09-16	3.02	3.09	2.86	2.92	2.92	qfq	226,697,868	664,021,923	-6.11%
2025-09-15	3.44	3.46	3.11	3.11	3.11	qfq	145,515,928	462,015,180	-10.12%
2025-09-12	3.38	3.49	3.32	3.46	3.46	qfq	94,621,949	323,390,276	2.37%
2025-09-11	3.31	3.41	3.30	3.38	3.38	qfq	95,653,686	321,407,801	1.81%
2025-09-10	3.19	3.37	3.17	3.32	3.32	qfq	118,992,678	393,385,219	3.75%
2025-09-09	3.16	3.35	3.09	3.20	3.20	qfq	208,856,708	674,740,501	1.27%
2025-09-08	2.89	3.16	2.87	3.16	3.16	qfq	110,198,123	341,043,021	10.10%
2025-09-05	2.73	2.87	2.65	2.87	2.87	qfq	79,524,419	222,344,961	6.30%
2025-09-04	2.74	2.75	2.66	2.70	2.70	qfq	62,035,740	167,671,350	-1.10%
2025-09-03	2.82	2.85	2.71	2.73	2.73	qfq	40,272,798	111,511,811	-2.50%
2025-09-02	2.90	2.92	2.78	2.80	2.80	qfq	67,785,439	191,485,476	-3.78%
2025-09-01	3.02	3.03	2.88	2.91	2.91	qfq	89,341,703	262,351,137	-4.28%
2025-08-29	2.87	3.08	2.86	3.04	3.04	qfq	114,784,395	345,139,768	5.92%
2025-08-28	2.86	2.95	2.78	2.87	2.87	qfq	69,408,172	198,907,199	0.00%
2025-08-27	3.01	3.03	2.87	2.87	2.87	qfq	66,113,677	196,053,886	-4.65%
2025-08-26	3.02	3.05	2.96	3.01	3.01	qfq	41,935,443	126,111,235	-0.33%
2025-08-25	3.08	3.11	2.97	3.02	3.02	qfq	87,630,977	265,790,394	-1.63%
2025-08-22	3.07	3.10	3.01	3.07	3.07	qfq	51,574,154	158,071,538	0.33%
2025-08-21	2.96	3.15	2.93	3.06	3.06	qfq	79,053,155	242,375,407	3.38%
2025-08-20	3.03	3.04	2.93	2.96	2.96	qfq	74,209,440	220,179,971	-1.99%
2025-08-19	3.10	3.12	3.02	3.02	3.02	qfq	57,047,457	174,805,872	-2.27%
2025-08-18	3.07	3.12	2.98	3.09	3.09	qfq	62,441,802	190,931,557	1.31%
2025-08-15	3.09	3.17	3.01	3.05	3.05	qfq	73,371,925	224,146,045	-0.65%
2025-08-14	3.17	3.22	3.07	3.07	3.07	qfq	82,349,818	258,492,932	-3.76%
2025-08-13	3.13	3.28	3.06	3.19	3.19	qfq	137,661,665	436,324,017	4.25%
2025-08-12	2.97	3.08	2.94	3.06	3.06	qfq	83,202,502	250,608,985	2.34%
2025-08-11	2.81	3.00	2.78	2.99	2.99	qfq	105,692,624	309,728,154	6.41%
2025-08-08	2.80	2.87	2.72	2.81	2.81	qfq	59,489,863	164,910,343	0.00%
2025-08-07	2.79	2.82	2.73	2.81	2.81	qfq	68,749,257	190,851,707	0.00%
2025-08-06	2.88	2.88	2.70	2.81	2.81	qfq	126,321,631	351,321,556	-2.77%
2025-08-05	2.77	2.90	2.76	2.89	2.89	qfq	70,045,541	199,849,804	4.71%
2025-08-04	2.76	2.80	2.72	2.76	2.76	qfq	42,038,776	115,712,035	0.00%
2025-08-01	2.65	2.77	2.63	2.76	2.76	qfq	66,097,455	179,555,502	4.15%
2025-07-31	2.74	2.74	2.62	2.65	2.65	qfq	69,458,873	184,902,079	-3.64%
2025-07-30	2.80	2.82	2.74	2.75	2.75	qfq	41,367,028	114,978,957	-2.14%
2025-07-29	2.77	2.82	2.71	2.81	2.81	qfq	56,431,920	155,774,103	1.44%
2025-07-28	2.75	2.80	2.71	2.77	2.77	qfq	46,045,841	126,854,382	0.36%
2025-07-25	2.74	2.76	2.69	2.76	2.76	qfq	69,642,328	189,412,763	0.73%
2025-07-24	2.58	2.81	2.58	2.74	2.74	qfq	97,977,654	266,990,132	6.20%
2025-07-23	2.62	2.64	2.57	2.58	2.58	qfq	50,504,081	131,185,963	-1.90%
2025-07-22	2.64	2.67	2.59	2.63	2.63	qfq	54,252,100	142,904,376	1.15%
2025-07-21	2.68	2.71	2.59	2.60	2.60	qfq	61,403,100	161,474,051	-4.06%
2025-07-18	2.65	2.72	2.57	2.71	2.71	qfq	87,538,520	231,615,953	2.65%
2025-07-17	2.63	2.66	2.59	2.64	2.64	qfq	54,364,419	143,165,362	-0.75%
2025-07-16	2.50	2.69	2.48	2.66	2.66	qfq	140,823,783	368,683,273	5.98%
2025-07-15	2.45	2.52	2.41	2.51	2.51	qfq	173,660,115	431,208,853	2.87%
2025-07-14	2.47	2.52	2.39	2.44	2.44	qfq	106,227,560	259,320,825	-0.81%
2025-07-11	2.35	2.55	2.35	2.46	2.46	qfq	188,336,045	464,999,083	6.03%
2025-07-10	2.22	2.34	2.22	2.32	2.32	qfq	58,571,100	134,076,006	4.04%
2025-07-09	2.22	2.24	2.21	2.23	2.23	qfq	27,351,868	60,877,311	0.00%
2025-07-08	2.18	2.23	2.17	2.23	2.23	qfq	31,505,369	69,367,116	1.83%
2025-07-07	2.15	2.21	2.15	2.19	2.19	qfq	32,481,502	71,046,238	1.39%
2025-07-04	2.18	2.19	2.15	2.16	2.16	qfq	24,645,734	53,434,048	-0.92%
2025-07-03	2.17	2.20	2.16	2.18	2.18	qfq	23,109,512	50,324,900	0.46%
2025-07-02	2.13	2.18	2.13	2.17	2.17	qfq	37,078,791	79,803,762	1.88%
2025-07-01	2.15	2.15	2.11	2.13	2.13	qfq	20,960,100	44,578,481	-0.47%
2025-06-30	2.16	2.16	2.13	2.14	2.14	qfq	19,408,183	41,597,780	-0.47%
2025-06-27	2.14	2.17	2.13	2.15	2.15	qfq	23,882,300	51,350,233	0.47%
2025-06-26	2.13	2.15	2.12	2.14	2.14	qfq	19,878,300	42,507,624	0.00%
2025-06-25	2.12	2.15	2.10	2.14	2.14	qfq	27,493,102	58,465,999	0.94%
2025-06-24	2.08	2.13	2.07	2.12	2.12	qfq	21,337,552	45,071,646	1.92%
2025-06-23	2.04	2.09	2.02	2.08	2.08	qfq	25,978,758	53,657,569	1.96%
2025-06-20	2.06	2.08	2.04	2.04	2.04	qfq	17,857,798	36,731,541	-0.97%
2025-06-19	2.10	2.11	2.05	2.06	2.06	qfq	24,376,060	50,458,601	-1.90%
2025-06-18	2.13	2.14	2.10	2.10	2.10	qfq	25,619,382	54,148,926	-1.87%
2025-06-17	2.15	2.15	2.12	2.14	2.14	qfq	16,382,570	34,911,136	0.00%
2025-06-16	2.12	2.16	2.11	2.14	2.14	qfq	25,765,470	55,069,771	1.42%
2025-06-13	2.16	2.17	2.11	2.11	2.11	qfq	33,791,540	71,938,083	-2.76%
2025-06-12	2.19	2.19	2.15	2.17	2.17	qfq	24,832,840	53,882,932	-0.91%
2025-06-11	2.15	2.20	2.15	2.19	2.19	qfq	32,101,132	70,170,870	1.39%
2025-06-10	2.18	2.20	2.14	2.16	2.16	qfq	34,112,882	74,005,104	-0.92%
2025-06-09	2.18	2.19	2.15	2.18	2.18	qfq	25,581,005	55,610,182	0.00%
2025-06-06	2.16	2.18	2.15	2.18	2.18	qfq	18,020,600	39,086,476	0.46%
2025-06-05	2.17	2.19	2.15	2.17	2.17	qfq	20,758,262	45,000,117	-0.46%
2025-06-04	2.15	2.18	2.14	2.18	2.18	qfq	23,286,320	50,306,576	1.40%
2025-06-03	2.14	2.16	2.13	2.15	2.15	qfq	15,799,002	33,893,942	0.00%
2025-05-30	2.18	2.18	2.14	2.15	2.15	qfq	23,459,173	50,656,218	-1.38%
2025-05-29	2.15	2.19	2.13	2.18	2.18	qfq	20,985,754	45,568,927	1.40%
2025-05-28	2.16	2.18	2.13	2.15	2.15	qfq	15,161,160	32,540,642	-0.92%
2025-05-27	2.15	2.17	2.13	2.17	2.17	qfq	22,616,980	48,706,287	1.40%
2025-05-26	2.14	2.16	2.12	2.14	2.14	qfq	16,307,860	34,914,439	0.00%
2025-05-23	2.17	2.19	2.13	2.14	2.14	qfq	29,605,922	63,834,349	-1.83%
2025-05-22	2.23	2.23	2.18	2.18	2.18	qfq	29,502,187	64,989,905	-2.24%
2025-05-21	2.25	2.26	2.21	2.23	2.23	qfq	26,034,282	58,065,829	-0.89%
2025-05-20	2.26	2.27	2.23	2.25	2.25	qfq	24,516,880	54,989,902	0.00%
2025-05-19	2.19	2.27	2.19	2.25	2.25	qfq	58,329,399	130,848,200	2.27%
2025-05-16	2.23	2.28	2.19	2.20	2.20	qfq	39,939,019	89,132,519	0.00%
2025-05-15	2.21	2.22	2.18	2.20	2.20	qfq	29,764,599	65,521,771	-0.90%
2025-05-14	2.22	2.24	2.19	2.22	2.22	qfq	45,071,240	99,891,627	-0.45%
2025-05-13	2.25	2.26	2.21	2.23	2.23	qfq	19,854,182	44,257,647	0.00%
2025-05-12	2.23	2.25	2.21	2.23	2.23	qfq	20,607,100	45,931,153	0.45%
2025-05-09	2.24	2.27	2.21	2.22	2.22	qfq	24,368,217	54,468,170	-1.33%
2025-05-08	2.24	2.28	2.18	2.25	2.25	qfq	38,445,915	86,306,899	0.90%
2025-05-07	2.22	2.37	2.21	2.23	2.23	qfq	62,606,856	141,957,735	2.29%
2025-05-06	2.15	2.18	2.15	2.18	2.18	qfq	28,720,720	62,215,960	2.35%
2025-04-30	2.16	2.19	2.13	2.13	2.13	qfq	28,981,114	62,502,987	-0.93%
2025-04-29	2.12	2.16	2.11	2.15	2.15	qfq	27,718,167	59,485,787	0.94%
2025-04-28	2.24	2.26	2.12	2.13	2.13	qfq	44,143,460	95,297,114	-5.75%
2025-04-25	2.27	2.35	2.25	2.26	2.26	qfq	48,268,580	111,141,909	-0.44%
2025-04-24	2.28	2.33	2.25	2.27	2.27	qfq	26,326,580	60,143,241	-0.44%
2025-04-23	2.25	2.38	2.25	2.28	2.28	qfq	47,466,566	109,164,977	1.33%
2025-04-22	2.22	2.26	2.20	2.25	2.25	qfq	27,694,281	61,820,379	1.81%
2025-04-21	2.21	2.24	2.18	2.21	2.21	qfq	26,811,567	59,313,902	-0.90%
2025-04-18	2.18	2.25	2.15	2.23	2.23	qfq	39,756,287	87,475,492	2.76%
2025-04-17	2.10	2.22	2.09	2.17	2.17	qfq	40,921,415	89,160,940	2.36%
2025-04-16	2.15	2.17	2.08	2.12	2.12	qfq	24,966,316	53,038,330	-1.40%
2025-04-15	2.15	2.16	2.12	2.15	2.15	qfq	18,278,914	39,086,586	0.00%
2025-04-14	2.17	2.18	2.14	2.15	2.15	qfq	32,726,920	70,696,435	0.00%
2025-04-11	2.15	2.18	2.13	2.15	2.15	qfq	32,659,472	70,348,779	-0.92%
2025-04-10	2.12	2.19	2.09	2.17	2.17	qfq	47,783,681	102,506,340	3.33%
2025-04-09	2.02	2.12	1.91	2.10	2.10	qfq	49,162,841	99,351,524	1.94%
2025-04-08	2.07	2.12	2.02	2.06	2.06	qfq	47,300,948	97,808,385	-1.90%
2025-04-07	2.22	2.24	2.10	2.10	2.10	qfq	32,697,540	70,118,979	-9.87%
2025-04-03	2.30	2.37	2.29	2.33	2.33	qfq	21,855,280	51,109,547	0.43%
2025-04-02	2.35	2.36	2.31	2.32	2.32	qfq	20,879,860	48,587,023	-1.69%
2025-04-01	2.33	2.37	2.30	2.36	2.36	qfq	27,714,801	64,907,973	1.72%
2025-03-31	2.35	2.37	2.31	2.32	2.32	qfq	24,530,680	57,154,799	-2.11%
2025-03-28	2.39	2.41	2.33	2.37	2.37	qfq	27,817,620	65,756,408	-1.25%
2025-03-27	2.45	2.46	2.39	2.40	2.40	qfq	37,211,214	89,852,243	-2.04%
2025-03-26	2.38	2.48	2.38	2.45	2.45	qfq	65,760,024	160,555,063	2.08%
2025-03-25	2.27	2.44	2.25	2.40	2.40	qfq	92,168,561	217,968,477	6.67%
2025-03-24	2.35	2.36	2.23	2.25	2.25	qfq	43,287,952	98,465,369	-4.26%
2025-03-21	2.34	2.38	2.33	2.35	2.35	qfq	27,975,168	65,810,876	0.00%
2025-03-20	2.34	2.37	2.33	2.35	2.35	qfq	21,027,630	49,459,962	0.00%
2025-03-19	2.36	2.37	2.33	2.35	2.35	qfq	20,662,862	48,472,372	-0.84%
2025-03-18	2.38	2.38	2.33	2.37	2.37	qfq	25,464,562	59,867,757	0.00%
2025-03-17	2.33	2.38	2.33	2.37	2.37	qfq	37,956,862	89,611,110	2.16%
2025-03-14	2.26	2.32	2.26	2.32	2.32	qfq	34,919,040	80,278,237	2.20%
2025-03-13	2.27	2.29	2.24	2.27	2.27	qfq	22,840,674	51,688,099	-0.44%
2025-03-12	2.27	2.29	2.26	2.28	2.28	qfq	24,692,877	56,149,391	0.44%
2025-03-11	2.24	2.27	2.22	2.27	2.27	qfq	26,545,204	59,628,111	0.44%
2025-03-10	2.27	2.31	2.25	2.26	2.26	qfq	32,917,200	74,874,089	0.00%
2025-03-07	2.30	2.31	2.25	2.26	2.26	qfq	31,137,760	70,625,488	-2.16%
2025-03-06	2.27	2.32	2.25	2.31	2.31	qfq	39,432,243	90,306,924	2.21%
2025-03-05	2.29	2.29	2.23	2.26	2.26	qfq	28,249,830	63,570,934	-1.31%
2025-03-04	2.30	2.30	2.25	2.29	2.29	qfq	27,047,800	61,507,182	-0.43%
2025-03-03	2.31	2.36	2.28	2.30	2.30	qfq	31,969,264	74,168,381	0.44%
2025-02-28	2.34	2.37	2.29	2.29	2.29	qfq	43,597,400	101,581,868	-2.55%
2025-02-27	2.33	2.39	2.31	2.35	2.35	qfq	39,763,880	93,273,960	0.86%
2025-02-26	2.28	2.33	2.27	2.33	2.33	qfq	41,051,748	94,972,004	2.64%
2025-02-25	2.28	2.31	2.25	2.27	2.27	qfq	27,639,540	63,050,941	-1.30%
2025-02-24	2.24	2.32	2.24	2.30	2.30	qfq	44,806,351	102,794,597	2.22%
2025-02-21	2.28	2.30	2.22	2.25	2.25	qfq	40,175,395	90,556,426	-1.32%
2025-02-20	2.29	2.32	2.27	2.28	2.28	qfq	29,416,060	67,333,026	-0.44%
2025-02-19	2.28	2.30	2.26	2.29	2.29	qfq	25,477,445	58,128,645	0.44%
2025-02-18	2.36	2.38	2.27	2.28	2.28	qfq	34,386,641	79,566,355	-3.80%
2025-02-17	2.32	2.40	2.31	2.37	2.37	qfq	39,743,621	93,734,670	2.60%
2025-02-14	2.39	2.40	2.30	2.31	2.31	qfq	38,636,740	90,315,938	-2.94%
2025-02-13	2.34	2.42	2.33	2.38	2.38	qfq	49,436,682	117,701,989	1.71%
2025-02-12	2.30	2.35	2.27	2.34	2.34	qfq	32,950,680	76,185,829	1.74%
2025-02-11	2.38	2.40	2.28	2.30	2.30	qfq	32,690,580	75,518,913	-2.13%
2025-02-10	2.32	2.37	2.31	2.35	2.35	qfq	35,280,770	82,664,466	2.17%
2025-02-07	2.23	2.34	2.22	2.30	2.30	qfq	54,808,643	125,654,838	3.14%
2025-02-06	2.22	2.25	2.17	2.23	2.23	qfq	45,425,294	100,670,824	0.45%
2025-02-05	2.21	2.22	2.16	2.22	2.22	qfq	60,034,941	131,911,332	-5.13%
2025-01-27	2.35	2.42	2.34	2.34	2.34	qfq	28,868,120	68,439,829	0.00%
2025-01-24	2.38	2.38	2.33	2.34	2.34	qfq	29,291,140	68,902,886	-1.68%
2025-01-23	2.39	2.45	2.37	2.38	2.38	qfq	29,857,740	72,041,382	0.85%
2025-01-22	2.43	2.43	2.35	2.36	2.36	qfq	29,328,240	69,732,732	-2.88%
2025-01-21	2.46	2.51	2.42	2.43	2.43	qfq	47,242,860	116,399,215	0.00%
2025-01-20	2.43	2.45	2.35	2.43	2.43	qfq	37,550,645	90,727,374	1.25%
2025-01-17	2.38	2.44	2.34	2.40	2.40	qfq	28,282,100	67,757,715	0.00%
2025-01-16	2.38	2.45	2.37	2.40	2.40	qfq	27,814,740	67,107,981	0.84%
2025-01-15	2.40	2.42	2.36	2.38	2.38	qfq	26,170,386	62,371,878	-0.83%
2025-01-14	2.33	2.40	2.32	2.40	2.40	qfq	33,194,040	78,508,505	3.45%
2025-01-13	2.28	2.33	2.23	2.32	2.32	qfq	28,789,580	65,838,640	0.43%
2025-01-10	2.41	2.43	2.31	2.31	2.31	qfq	33,009,246	77,628,920	-4.15%
2025-01-09	2.40	2.44	2.39	2.41	2.41	qfq	19,763,984	47,766,663	-0.41%
2025-01-08	2.42	2.44	2.36	2.42	2.42	qfq	27,018,662	64,937,842	-0.41%
2025-01-07	2.40	2.43	2.36	2.43	2.43	qfq	21,408,522	51,319,838	1.67%
2025-01-06	2.43	2.43	2.34	2.39	2.39	qfq	27,874,520	66,318,869	-1.24%
2025-01-03	2.52	2.53	2.41	2.42	2.42	qfq	36,097,400	88,958,089	-3.20%
2025-01-02	2.57	2.63	2.49	2.50	2.50	qfq	37,479,180	96,152,503	-1.96%
2024-12-31	2.60	2.68	2.54	2.55	2.55	qfq	31,483,940	81,698,332	-2.30%
2024-12-30	2.65	2.65	2.56	2.61	2.61	qfq	30,879,941	80,009,662	-1.88%
2024-12-27	2.63	2.70	2.61	2.66	2.66	qfq	30,316,360	81,067,379	1.53%
2024-12-26	2.64	2.68	2.61	2.62	2.62	qfq	21,804,520	57,699,041	-1.13%
2024-12-25	2.69	2.70	2.59	2.65	2.65	qfq	39,440,800	103,898,063	-1.85%
2024-12-24	2.68	2.70	2.65	2.70	2.70	qfq	26,893,040	71,978,853	0.75%
2024-12-23	2.81	2.83	2.66	2.68	2.68	qfq	47,144,140	128,429,809	-5.30%
2024-12-20	2.81	2.87	2.81	2.83	2.83	qfq	29,693,520	84,238,413	0.71%
2024-12-19	2.82	2.85	2.78	2.81	2.81	qfq	34,536,640	96,974,652	-1.75%
2024-12-18	2.90	2.91	2.84	2.86	2.86	qfq	39,785,991	114,116,898	-0.69%
2024-12-17	3.05	3.08	2.86	2.88	2.88	qfq	63,382,472	185,310,615	-5.26%
2024-12-16	3.03	3.11	3.01	3.04	3.04	qfq	50,450,260	154,436,225	0.00%
2024-12-13	3.16	3.18	3.04	3.04	3.04	qfq	72,828,120	224,367,975	-4.70%
2024-12-12	3.13	3.20	3.06	3.19	3.19	qfq	78,357,476	246,605,174	2.24%
2024-12-11	3.00	3.13	2.98	3.12	3.12	qfq	79,116,373	244,553,186	3.65%
2024-12-10	3.16	3.24	3.01	3.01	3.01	qfq	104,096,264	324,155,334	-0.99%
2024-12-09	3.17	3.17	3.00	3.04	3.04	qfq	86,937,135	266,251,221	-3.80%
2024-12-06	3.01	3.19	3.00	3.16	3.16	qfq	98,454,185	306,552,039	5.33%
2024-12-05	2.96	3.00	2.93	3.00	3.00	qfq	48,143,842	142,762,800	2.04%
2024-12-04	2.99	3.03	2.92	2.94	2.94	qfq	58,262,662	173,301,867	-2.33%
2024-12-03	2.97	3.02	2.93	3.01	3.01	qfq	69,184,220	206,776,943	1.69%
2024-12-02	2.86	3.01	2.84	2.96	2.96	qfq	73,545,725	216,645,633	3.86%
2024-11-29	2.78	2.87	2.77	2.85	2.85	qfq	48,445,857	136,890,792	1.79%
2024-11-28	2.72	2.84	2.71	2.80	2.80	qfq	63,277,290	177,090,004	2.56%
2024-11-27	2.69	2.73	2.62	2.73	2.73	qfq	35,118,860	93,965,048	0.74%
2024-11-26	2.70	2.75	2.69	2.71	2.71	qfq	30,597,704	83,269,422	-0.37%
2024-11-25	2.73	2.74	2.64	2.72	2.72	qfq	46,710,425	125,420,983	0.00%
2024-11-22	2.81	2.88	2.70	2.72	2.72	qfq	71,951,340	201,956,087	-3.55%
2024-11-21	2.82	2.86	2.79	2.82	2.82	qfq	58,964,149	166,477,522	-1.05%
2024-11-20	2.78	2.85	2.76	2.85	2.85	qfq	79,182,575	222,702,213	1.06%
2024-11-19	2.87	2.87	2.68	2.82	2.82	qfq	154,516,116	429,604,611	-5.05%
2024-11-18	2.81	2.97	2.80	2.97	2.97	qfq	184,099,253	542,942,744	10.00%
2024-11-15	2.79	2.80	2.68	2.70	2.70	qfq	51,182,909	139,489,788	-2.17%
2024-11-14	2.98	2.99	2.75	2.76	2.76	qfq	66,536,200	189,230,000	-5.48%
2024-11-13	2.97	2.99	2.85	2.92	2.92	qfq	62,244,870	181,021,339	-2.01%
2024-11-12	3.06	3.11	2.95	2.98	2.98	qfq	87,097,178	263,430,642	-1.65%
2024-11-11	3.01	3.14	2.87	3.03	3.03	qfq	128,623,548	382,588,143	2.02%
2024-11-08	3.24	3.24	2.93	2.97	2.97	qfq	183,678,904	559,514,745	-2.62%
2024-11-07	2.75	3.05	2.73	3.05	3.05	qfq	128,059,665	376,108,707	10.11%
2024-11-06	2.69	2.80	2.60	2.77	2.77	qfq	100,083,803	271,439,174	3.75%
2024-11-05	2.54	2.67	2.53	2.67	2.67	qfq	79,252,986	209,065,824	4.71%
2024-11-04	2.59	2.60	2.47	2.55	2.55	qfq	54,331,915	136,682,957	-0.78%
2024-11-01	2.64	2.69	2.53	2.57	2.57	qfq	66,295,600	172,350,778	-2.65%
2024-10-31	2.54	2.69	2.52	2.64	2.64	qfq	86,537,631	227,939,887	3.13%
2024-10-30	2.50	2.61	2.50	2.56	2.56	qfq	46,743,143	119,699,133	1.59%
2024-10-29	2.64	2.65	2.50	2.52	2.52	qfq	57,024,560	146,363,290	-3.82%
2024-10-28	2.52	2.63	2.52	2.62	2.62	qfq	66,048,843	170,856,371	3.97%
2024-10-25	2.48	2.55	2.48	2.52	2.52	qfq	40,643,211	102,446,609	1.61%
2024-10-24	2.47	2.52	2.46	2.48	2.48	qfq	36,920,702	92,028,086	0.00%
2024-10-23	2.47	2.52	2.46	2.48	2.48	qfq	36,950,920	92,111,310	0.00%
2024-10-22	2.44	2.49	2.44	2.48	2.48	qfq	32,108,280	79,183,555	1.22%
2024-10-21	2.48	2.49	2.44	2.45	2.45	qfq	43,099,335	105,920,249	-1.21%
2024-10-18	2.45	2.51	2.40	2.48	2.48	qfq	50,880,851	124,678,997	1.22%
2024-10-17	2.59	2.59	2.44	2.45	2.45	qfq	68,819,766	172,371,458	-4.67%
2024-10-16	2.45	2.59	2.42	2.57	2.57	qfq	93,964,080	237,636,885	6.20%
2024-10-15	2.47	2.51	2.41	2.42	2.42	qfq	48,919,218	120,465,389	-3.20%
2024-10-14	2.51	2.55	2.45	2.50	2.50	qfq	50,049,253	124,756,810	2.46%
2024-10-11	2.45	2.51	2.39	2.44	2.44	qfq	51,301,903	126,434,275	-0.81%
2024-10-10	2.45	2.53	2.38	2.46	2.46	qfq	68,251,752	167,406,756	-0.81%
2024-10-09	2.64	2.65	2.48	2.48	2.48	qfq	125,706,815	318,131,705	-10.14%
2024-10-08	3.00	3.03	2.62	2.76	2.76	qfq	232,848,139	660,928,921	0.00%
2024-09-30	2.68	2.78	2.58	2.76	2.76	qfq	211,116,534	575,969,349	9.09%
2024-09-27	2.43	2.53	2.36	2.53	2.53	qfq	244,190,875	599,973,769	10.00%
2024-09-26	2.07	2.30	2.04	2.30	2.30	qfq	179,130,848	391,599,681	10.05%
2024-09-25	2.00	2.17	1.99	2.09	2.09	qfq	156,712,223	333,922,431	6.09%
2024-09-24	1.94	1.97	1.91	1.97	1.97	qfq	52,901,630	102,838,894	3.14%
2024-09-23	1.92	1.94	1.88	1.91	1.91	qfq	33,277,464	63,675,188	-0.52%
2024-09-20	1.87	1.93	1.87	1.92	1.92	qfq	44,453,540	84,627,265	2.13%
2024-09-19	1.85	1.92	1.84	1.88	1.88	qfq	48,284,433	90,675,565	2.17%
2024-09-18	1.83	1.86	1.78	1.84	1.84	qfq	37,528,020	68,129,614	1.10%
2024-09-13	1.81	1.85	1.81	1.82	1.82	qfq	28,705,100	52,486,732	0.55%
2024-09-12	1.82	1.84	1.80	1.81	1.81	qfq	22,182,868	40,366,315	0.00%
2024-09-11	1.81	1.83	1.80	1.81	1.81	qfq	22,331,359	40,489,898	-0.55%
2024-09-10	1.83	1.85	1.79	1.82	1.82	qfq	28,506,941	51,670,096	-0.55%
2024-09-09	1.82	1.85	1.80	1.83	1.83	qfq	22,268,786	40,696,424	0.00%
2024-09-06	1.86	1.88	1.82	1.83	1.83	qfq	33,510,720	61,896,984	-2.14%
2024-09-05	1.85	1.89	1.84	1.87	1.87	qfq	39,073,701	73,133,717	1.63%
2024-09-04	1.86	1.90	1.84	1.84	1.84	qfq	41,598,520	77,799,168	-2.13%
2024-09-03	1.86	1.89	1.84	1.88	1.88	qfq	39,800,736	74,370,320	1.08%
2024-09-02	1.93	1.94	1.86	1.86	1.86	qfq	66,955,120	126,809,595	-5.10%
2024-08-30	1.92	2.05	1.86	1.96	1.96	qfq	105,226,991	205,659,745	4.81%
2024-08-29	1.98	2.01	1.81	1.87	1.87	qfq	105,609,949	200,481,347	-5.56%
2024-08-28	1.96	1.99	1.95	1.98	1.98	qfq	33,926,745	66,676,601	0.51%
2024-08-27	1.96	1.98	1.94	1.97	1.97	qfq	33,754,440	66,168,174	0.00%
2024-08-26	1.93	1.98	1.91	1.97	1.97	qfq	46,976,242	91,801,363	1.03%
2024-08-23	1.94	1.96	1.92	1.95	1.95	qfq	36,820,546	71,497,298	0.52%
2024-08-22	1.95	1.99	1.93	1.94	1.94	qfq	34,886,560	68,041,918	0.00%
2024-08-21	1.98	2.00	1.93	1.94	1.94	qfq	35,229,140	68,945,812	-2.51%
2024-08-20	2.04	2.06	1.96	1.99	1.99	qfq	51,612,869	103,450,777	-2.93%
2024-08-19	2.07	2.08	2.03	2.05	2.05	qfq	32,502,900	66,927,722	-1.44%
2024-08-16	2.09	2.10	2.07	2.08	2.08	qfq	37,649,094	78,438,162	-0.48%
2024-08-15	2.08	2.10	2.04	2.09	2.09	qfq	51,280,861	106,566,300	0.00%
2024-08-14	2.08	2.10	2.06	2.09	2.09	qfq	24,204,020	50,296,950	0.00%
2024-08-13	2.07	2.10	2.04	2.09	2.09	qfq	37,195,551	76,960,734	0.48%
2024-08-12	2.16	2.16	2.05	2.08	2.08	qfq	67,688,560	141,051,229	-4.59%
2024-08-09	2.13	2.21	2.12	2.18	2.18	qfq	86,584,820	189,002,926	1.40%
2024-08-08	2.12	2.17	2.09	2.15	2.15	qfq	69,859,717	149,248,839	1.42%
2024-08-07	2.14	2.15	2.08	2.12	2.12	qfq	46,982,540	98,994,742	-1.40%
2024-08-06	2.15	2.16	2.11	2.15	2.15	qfq	43,671,111	93,087,161	0.94%
2024-08-05	2.15	2.21	2.12	2.13	2.13	qfq	71,660,315	155,117,347	-1.84%
2024-08-02	2.17	2.21	2.15	2.17	2.17	qfq	49,564,673	107,996,655	-0.46%
2024-08-01	2.22	2.22	2.14	2.18	2.18	qfq	65,614,102	142,348,143	-0.91%
2024-07-31	2.12	2.21	2.10	2.20	2.20	qfq	97,420,265	209,623,118	3.77%
2024-07-30	2.02	2.13	2.00	2.12	2.12	qfq	106,979,283	219,815,762	4.43%
2024-07-29	1.92	2.07	1.88	2.03	2.03	qfq	164,336,606	327,549,963	7.98%
2024-07-26	1.84	1.92	1.83	1.88	1.88	qfq	65,233,480	122,929,487	1.08%
2024-07-25	1.89	1.92	1.81	1.86	1.86	qfq	140,544,559	261,466,221	-7.00%
2024-07-24	2.16	2.18	2.00	2.00	2.00	qfq	101,612,640	204,423,306	-9.91%
2024-07-23	2.25	2.30	2.22	2.22	2.22	qfq	14,759,794	33,409,092	-0.45%
2024-07-22	2.24	2.26	2.21	2.23	2.23	qfq	15,329,720	34,270,223	-1.76%
2024-07-19	2.31	2.32	2.24	2.27	2.27	qfq	17,070,957	38,670,679	-2.16%
2024-07-18	2.32	2.33	2.27	2.32	2.32	qfq	11,169,220	25,653,037	-0.85%
2024-07-17	2.33	2.37	2.31	2.34	2.34	qfq	14,900,800	34,946,771	0.43%
2024-07-16	2.32	2.35	2.28	2.33	2.33	qfq	12,844,747	29,676,315	1.30%
2024-07-15	2.37	2.38	2.30	2.30	2.30	qfq	16,684,660	38,823,485	-3.77%
2024-07-12	2.33	2.43	2.32	2.39	2.39	qfq	26,023,300	62,165,151	2.58%
2024-07-11	2.29	2.34	2.27	2.33	2.33	qfq	17,404,220	40,178,477	3.10%
2024-07-10	2.27	2.30	2.23	2.26	2.26	qfq	13,617,061	30,888,322	-1.74%
2024-07-09	2.27	2.30	2.22	2.30	2.30	qfq	15,747,676	35,686,695	-0.43%
2024-07-08	2.34	2.35	2.26	2.31	2.31	qfq	17,872,440	40,966,788	-29.79%
2024-07-05	3.27	3.34	3.24	3.29	2.34	qfq	13,758,500	45,394,886	0.61%
2024-07-04	3.38	3.39	3.26	3.27	2.33	qfq	16,211,900	53,829,537	-3.25%
2024-07-03	3.34	3.41	3.31	3.38	2.41	qfq	13,592,600	45,869,661	1.20%
2024-07-02	3.33	3.38	3.31	3.34	2.38	qfq	15,855,000	53,106,913	0.00%
2024-07-01	3.20	3.34	3.19	3.34	2.38	qfq	20,958,769	68,770,872	5.36%
2024-06-28	3.15	3.22	3.13	3.17	2.26	qfq	9,407,700	29,907,519	0.32%
2024-06-27	3.21	3.24	3.14	3.16	2.25	qfq	7,764,701	24,783,776	-1.56%
2024-06-26	3.16	3.22	3.13	3.21	2.29	qfq	9,672,401	30,774,808	0.94%
2024-06-25	3.11	3.22	3.09	3.18	2.27	qfq	13,629,143	43,020,303	2.25%
2024-06-24	3.21	3.21	3.10	3.11	2.22	qfq	11,526,832	36,171,452	-3.72%
2024-06-21	3.22	3.27	3.20	3.23	2.30	qfq	8,076,506	26,125,597	1.25%
2024-06-20	3.29	3.30	3.19	3.19	2.27	qfq	13,022,699	42,051,844	-3.04%
2024-06-19	3.31	3.34	3.28	3.29	2.34	qfq	9,861,300	32,624,262	-0.60%
2024-06-18	3.30	3.34	3.29	3.31	2.36	qfq	7,982,800	26,433,991	0.00%
2024-06-17	3.34	3.35	3.30	3.31	2.36	qfq	9,613,400	31,889,935	-1.78%
2024-06-14	3.30	3.39	3.27	3.37	2.40	qfq	16,585,000	55,428,913	2.12%
2024-06-13	3.37	3.39	3.29	3.30	2.35	qfq	12,005,500	39,804,799	-1.20%
2024-06-12	3.29	3.36	3.27	3.34	2.38	qfq	12,932,300	42,936,262	1.21%
2024-06-11	3.37	3.37	3.28	3.30	2.35	qfq	17,783,200	58,914,035	-2.94%
2024-06-07	3.30	3.41	3.30	3.40	2.42	qfq	19,290,330	65,091,071	3.34%
2024-06-06	3.40	3.42	3.24	3.29	2.34	qfq	17,563,932	58,251,954	-3.24%
2024-06-05	3.53	3.54	3.39	3.40	2.42	qfq	16,852,200	58,155,590	-4.23%
2024-06-04	3.52	3.57	3.45	3.55	2.53	qfq	16,707,400	58,703,270	0.28%
2024-06-03	3.64	3.65	3.48	3.54	2.52	qfq	17,815,400	63,082,497	-2.21%
2024-05-31	3.65	3.66	3.60	3.62	2.58	qfq	14,908,162	54,068,837	-0.55%
2024-05-30	3.70	3.71	3.61	3.64	2.59	qfq	14,715,410	53,755,639	-2.15%
2024-05-29	3.70	3.80	3.70	3.72	2.65	qfq	15,002,660	56,142,761	0.54%
2024-05-28	3.85	3.85	3.69	3.70	2.64	qfq	17,861,900	66,959,659	-3.39%
2024-05-27	3.85	3.86	3.73	3.83	2.73	qfq	17,911,201	67,845,761	0.00%
2024-05-24	3.89	3.91	3.80	3.83	2.73	qfq	22,006,563	84,939,981	-2.30%
2024-05-23	3.92	4.01	3.87	3.92	2.79	qfq	33,700,507	132,581,228	-2.49%
2024-05-22	4.02	4.15	4.00	4.02	2.86	qfq	57,511,663	233,405,401	0.50%
2024-05-21	3.86	4.03	3.85	4.00	2.85	qfq	46,725,152	184,956,081	2.83%
2024-05-20	3.96	3.99	3.86	3.89	2.77	qfq	48,752,150	190,561,134	-3.95%
2024-05-17	3.84	4.05	3.77	4.05	2.89	qfq	67,100,800	261,205,268	6.30%
2024-05-16	3.69	3.85	3.69	3.81	2.71	qfq	40,167,110	152,976,188	2.70%
2024-05-15	3.64	3.78	3.63	3.71	2.64	qfq	25,710,301	95,476,498	1.37%
2024-05-14	3.62	3.69	3.61	3.66	2.61	qfq	14,267,600	52,086,182	0.83%
2024-05-13	3.64	3.69	3.62	3.63	2.59	qfq	16,798,800	61,256,818	-1.63%
2024-05-10	3.61	3.72	3.60	3.69	2.63	qfq	24,948,594	91,312,522	2.50%
2024-05-09	3.56	3.64	3.56	3.60	2.57	qfq	16,680,110	60,064,141	1.69%
2024-05-08	3.65	3.66	3.53	3.54	2.52	qfq	19,407,400	69,419,813	-3.54%
2024-05-07	3.65	3.72	3.59	3.67	2.61	qfq	24,904,552	90,962,069	0.82%
2024-05-06	3.70	3.75	3.62	3.64	2.59	qfq	38,651,371	141,997,726	0.55%
2024-04-30	3.75	3.76	3.57	3.62	2.58	qfq	62,790,012	230,429,408	0.28%
2024-04-29	3.45	3.61	3.42	3.61	2.57	qfq	29,692,780	105,839,047	10.06%
2024-04-26	3.18	3.28	3.15	3.28	2.34	qfq	13,842,231	44,628,710	3.14%
2024-04-25	3.14	3.21	3.12	3.18	2.27	qfq	7,614,511	24,212,586	1.27%
2024-04-24	3.11	3.14	3.08	3.14	2.24	qfq	8,149,130	25,418,004	0.96%
2024-04-23	3.09	3.13	3.08	3.11	2.22	qfq	8,219,679	25,518,634	0.32%
2024-04-22	3.12	3.14	3.06	3.10	2.21	qfq	6,992,200	21,651,232	-0.32%
2024-04-19	3.14	3.18	3.10	3.11	2.22	qfq	8,194,400	25,680,844	-0.64%
2024-04-18	3.18	3.20	3.13	3.13	2.23	qfq	9,409,063	29,794,168	-1.57%
2024-04-17	3.10	3.20	3.10	3.18	2.27	qfq	14,993,537	47,388,395	4.61%
2024-04-16	3.15	3.15	3.04	3.04	2.17	qfq	13,419,245	41,318,408	-3.80%
2024-04-15	3.27	3.29	3.11	3.16	2.25	qfq	13,582,990	43,375,613	-3.07%
2024-04-12	3.32	3.35	3.26	3.26	2.32	qfq	10,163,200	33,410,074	-2.10%
2024-04-11	3.30	3.36	3.29	3.33	2.37	qfq	8,249,940	27,497,819	0.30%
2024-04-10	3.42	3.43	3.30	3.32	2.37	qfq	14,438,337	48,410,505	-3.21%
2024-04-09	3.40	3.44	3.39	3.43	2.44	qfq	7,877,156	26,935,521	0.88%
2024-04-08	3.46	3.49	3.39	3.40	2.42	qfq	14,707,949	50,504,732	-1.73%
2024-04-03	3.47	3.50	3.44	3.46	2.47	qfq	9,605,011	33,246,300	-0.57%
2024-04-02	3.46	3.51	3.43	3.48	2.48	qfq	15,145,673	52,653,593	0.58%
2024-04-01	3.40	3.46	3.40	3.46	2.47	qfq	13,955,956	48,012,341	1.47%
2024-03-29	3.44	3.46	3.38	3.41	2.43	qfq	13,290,791	45,231,233	-1.45%
2024-03-28	3.43	3.50	3.42	3.46	2.47	qfq	14,521,514	50,287,695	0.58%
2024-03-27	3.51	3.53	3.42	3.44	2.45	qfq	19,183,803	66,353,624	-2.55%
2024-03-26	3.44	3.54	3.42	3.53	2.52	qfq	22,576,423	78,762,013	2.32%
2024-03-25	3.44	3.54	3.40	3.45	2.46	qfq	18,364,112	63,764,912	0.29%
2024-03-22	3.49	3.50	3.39	3.44	2.45	qfq	14,971,287	51,460,927	-1.71%
2024-03-21	3.47	3.52	3.46	3.50	2.49	qfq	16,258,063	56,744,945	1.16%
2024-03-20	3.43	3.47	3.41	3.46	2.47	qfq	9,219,923	31,760,778	0.87%
2024-03-19	3.46	3.49	3.43	3.43	2.44	qfq	11,731,500	40,621,184	-0.87%
2024-03-18	3.47	3.47	3.43	3.46	2.47	qfq	11,885,211	41,029,070	0.29%
2024-03-15	3.42	3.46	3.40	3.45	2.46	qfq	11,480,753	39,351,993	0.88%
2024-03-14	3.40	3.47	3.39	3.42	2.44	qfq	14,810,541	50,747,260	0.59%
2024-03-13	3.46	3.47	3.38	3.40	2.42	qfq	16,514,524	56,458,055	-2.30%
2024-03-12	3.38	3.52	3.36	3.48	2.48	qfq	25,688,362	88,353,537	2.96%
2024-03-11	3.29	3.38	3.29	3.38	2.41	qfq	14,892,544	49,744,900	2.42%
2024-03-08	3.31	3.34	3.26	3.30	2.35	qfq	10,230,600	33,729,720	-0.60%
2024-03-07	3.35	3.39	3.31	3.32	2.37	qfq	14,052,569	47,017,104	-0.60%
2024-03-06	3.30	3.38	3.28	3.34	2.38	qfq	14,018,320	46,730,147	0.60%
2024-03-05	3.35	3.37	3.26	3.32	2.37	qfq	16,075,665	53,227,482	-1.78%
2024-03-04	3.43	3.45	3.34	3.38	2.41	qfq	18,172,800	61,459,138	-2.31%
2024-03-01	3.49	3.51	3.42	3.46	2.47	qfq	19,331,715	66,827,922	-0.86%
2024-02-29	3.38	3.49	3.34	3.49	2.49	qfq	32,613,439	112,081,193	1.45%
2024-02-28	3.51	3.77	3.41	3.44	2.45	qfq	50,317,665	179,310,170	-2.27%
2024-02-27	3.41	3.52	3.38	3.52	2.51	qfq	18,797,000	65,290,865	2.62%
2024-02-26	3.44	3.50	3.38	3.43	2.44	qfq	21,262,101	73,086,769	-0.58%
2024-02-23	3.38	3.47	3.38	3.45	2.46	qfq	20,746,172	70,900,950	1.77%
2024-02-22	3.35	3.41	3.34	3.39	2.42	qfq	17,324,052	58,425,586	0.30%
2024-02-21	3.29	3.46	3.26	3.38	2.41	qfq	26,993,747	91,124,501	2.11%
2024-02-20	3.27	3.32	3.24	3.31	2.36	qfq	20,415,647	66,944,042	0.30%
2024-02-19	3.25	3.30	3.21	3.30	2.35	qfq	27,950,451	90,906,949	2.80%
2024-02-08	3.05	3.23	3.01	3.21	2.29	qfq	32,970,302	102,846,802	6.64%
2024-02-07	3.10	3.12	2.98	3.01	2.14	qfq	32,672,839	98,848,304	-2.59%
2024-02-06	3.08	3.19	2.93	3.09	2.20	qfq	42,630,024	128,751,089	-0.64%
2024-02-05	3.44	3.44	3.11	3.11	2.22	qfq	36,078,400	114,287,028	-10.12%
2024-02-02	3.57	3.68	3.33	3.46	2.47	qfq	22,261,501	78,376,112	-4.16%
2024-02-01	3.64	3.66	3.51	3.61	2.57	qfq	19,656,300	70,315,235	-1.37%
2024-01-31	3.84	3.85	3.65	3.66	2.61	qfq	20,559,700	76,674,885	-4.69%
2024-01-30	4.00	4.02	3.83	3.84	2.74	qfq	17,016,500	66,749,002	-4.48%
2024-01-29	4.18	4.19	4.01	4.02	2.86	qfq	22,393,900	91,445,341	-2.90%
2024-01-26	4.00	4.19	4.00	4.14	2.95	qfq	30,011,109	123,850,824	3.24%
2024-01-25	3.86	4.02	3.85	4.01	2.86	qfq	19,741,441	77,951,874	3.89%
2024-01-24	3.72	3.86	3.68	3.86	2.75	qfq	18,163,700	68,711,107	3.76%
2024-01-23	3.66	3.74	3.60	3.72	2.65	qfq	12,975,167	47,717,764	1.64%
2024-01-22	3.85	3.86	3.64	3.66	2.61	qfq	12,762,797	47,849,747	-5.43%
2024-01-19	3.86	3.92	3.84	3.87	2.76	qfq	12,360,966	48,042,584	0.00%
2024-01-18	3.92	3.92	3.75	3.87	2.76	qfq	18,122,384	69,475,041	-1.78%
2024-01-17	4.00	4.01	3.92	3.94	2.81	qfq	11,444,295	45,488,058	-1.50%
2024-01-16	4.06	4.08	3.96	4.00	2.85	qfq	13,819,900	55,455,514	-1.48%
2024-01-15	4.05	4.09	4.01	4.06	2.89	qfq	12,918,500	52,408,386	0.00%
2024-01-12	4.09	4.15	4.06	4.06	2.89	qfq	13,146,354	53,944,641	-0.98%
2024-01-11	4.07	4.11	4.05	4.10	2.92	qfq	11,344,900	46,329,488	0.74%
2024-01-10	4.08	4.13	4.04	4.07	2.90	qfq	11,703,996	47,803,342	-0.97%
2024-01-09	4.06	4.14	4.05	4.11	2.93	qfq	15,687,877	64,306,713	1.23%
2024-01-08	4.20	4.20	4.06	4.06	2.89	qfq	17,896,100	73,717,437	-2.40%
2024-01-05	4.18	4.25	4.14	4.16	2.96	qfq	20,463,400	85,863,798	-0.72%
2024-01-04	4.18	4.20	4.16	4.19	2.99	qfq	15,971,000	66,738,658	-0.48%
2024-01-03	4.20	4.27	4.17	4.21	3.00	qfq	20,881,617	87,955,315	0.48%
2024-01-02	4.19	4.21	4.13	4.19	2.99	qfq	21,619,219	90,135,187	0.48%
2023-12-29	4.25	4.27	4.17	4.17	2.97	qfq	37,157,156	156,123,785	-3.25%
2023-12-28	4.20	4.42	4.17	4.31	3.07	qfq	25,899,738	111,677,374	1.41%
2023-12-27	4.16	4.25	4.13	4.25	3.03	qfq	10,647,600	44,486,067	2.16%
2023-12-26	4.20	4.22	4.15	4.16	2.96	qfq	11,413,300	47,703,600	-1.19%
2023-12-25	4.28	4.29	4.16	4.21	3.00	qfq	19,589,600	82,248,294	-2.55%
2023-12-22	4.36	4.36	4.26	4.32	3.08	qfq	19,454,726	83,717,191	-0.92%
2023-12-21	4.29	4.38	4.26	4.36	3.11	qfq	20,816,463	90,126,080	1.16%
2023-12-20	4.42	4.42	4.30	4.31	3.07	qfq	24,069,351	104,838,424	-2.49%
2023-12-19	4.55	4.59	4.38	4.42	3.15	qfq	36,508,831	162,892,871	-3.07%
2023-12-18	4.46	4.76	4.42	4.56	3.25	qfq	60,135,393	277,624,686	1.33%
2023-12-15	4.53	4.60	4.50	4.50	3.21	qfq	37,969,900	172,059,109	-0.22%
2023-12-14	4.59	4.60	4.47	4.51	3.21	qfq	42,741,200	193,069,760	-1.10%
2023-12-13	4.67	4.70	4.54	4.56	3.25	qfq	74,036,782	341,341,561	-3.59%
2023-12-12	4.35	4.73	4.33	4.73	3.37	qfq	74,790,716	338,355,538	10.00%
2023-12-11	4.33	4.33	4.20	4.30	3.06	qfq	20,296,365	86,419,623	-1.83%
2023-12-08	4.49	4.49	4.32	4.38	3.12	qfq	26,229,800	114,725,320	-2.45%
2023-12-07	4.40	4.50	4.38	4.49	3.20	qfq	23,069,618	102,657,145	1.35%
2023-12-06	4.39	4.46	4.33	4.43	3.16	qfq	25,012,654	110,020,945	0.23%
2023-12-05	4.40	4.43	4.35	4.42	3.15	qfq	14,398,110	63,293,343	0.00%
2023-12-04	4.43	4.47	4.34	4.42	3.15	qfq	24,712,458	108,333,215	-0.23%
2023-12-01	4.41	4.51	4.38	4.43	3.16	qfq	21,523,526	95,829,691	0.68%
2023-11-30	4.43	4.44	4.38	4.40	3.14	qfq	9,361,700	41,239,851	-0.23%
2023-11-29	4.49	4.51	4.39	4.41	3.14	qfq	16,611,300	73,767,038	-2.00%
2023-11-28	4.52	4.55	4.48	4.50	3.21	qfq	17,154,376	77,393,801	-0.88%
2023-11-27	4.71	4.72	4.50	4.54	3.23	qfq	26,115,065	118,896,952	-3.40%
2023-11-24	4.78	4.88	4.68	4.70	3.35	qfq	42,707,896	203,873,804	-1.67%
2023-11-23	4.60	4.89	4.53	4.78	3.41	qfq	46,868,352	221,774,974	3.91%
2023-11-22	4.58	4.68	4.57	4.60	3.28	qfq	27,038,801	125,284,137	1.10%
2023-11-21	4.48	4.61	4.47	4.55	3.24	qfq	24,714,746	112,792,663	2.02%
2023-11-20	4.47	4.50	4.42	4.46	3.18	qfq	10,662,108	47,495,156	0.22%
2023-11-17	4.42	4.46	4.42	4.45	3.17	qfq	8,617,400	38,243,193	0.23%
2023-11-16	4.44	4.49	4.39	4.44	3.16	qfq	13,489,600	59,833,519	0.00%
2023-11-15	4.51	4.52	4.43	4.44	3.16	qfq	18,528,746	82,981,870	-0.89%
2023-11-14	4.41	4.48	4.41	4.48	3.19	qfq	13,005,900	57,939,278	1.36%
2023-11-13	4.42	4.43	4.36	4.42	3.15	qfq	9,255,801	40,724,725	0.23%
2023-11-10	4.46	4.46	4.37	4.41	3.14	qfq	11,001,200	48,417,642	-0.90%
2023-11-09	4.49	4.52	4.44	4.45	3.17	qfq	16,478,730	73,762,595	-0.67%
2023-11-08	4.45	4.50	4.43	4.48	3.19	qfq	15,553,458	69,522,950	1.13%
2023-11-07	4.43	4.49	4.40	4.43	3.16	qfq	12,747,537	56,465,129	0.00%
2023-11-06	4.37	4.45	4.36	4.43	3.16	qfq	21,680,839	95,709,345	2.55%
2023-11-03	4.43	4.45	4.31	4.32	3.08	qfq	19,658,700	85,333,123	-1.82%
2023-11-02	4.39	4.45	4.36	4.40	3.14	qfq	15,306,598	67,442,395	0.23%
2023-11-01	4.40	4.43	4.36	4.39	3.13	qfq	15,785,787	69,363,404	-0.23%
2023-10-31	4.41	4.45	4.34	4.40	3.14	qfq	15,136,439	66,512,839	0.69%
2023-10-30	4.38	4.42	4.32	4.37	3.11	qfq	17,938,351	78,687,015	-0.23%
2023-10-27	4.28	4.39	4.27	4.38	3.12	qfq	15,941,717	69,287,612	1.62%
2023-10-26	4.34	4.35	4.26	4.31	3.07	qfq	18,623,720	80,086,866	-2.27%
2023-10-25	4.35	4.49	4.34	4.41	3.14	qfq	20,175,190	88,783,598	1.61%
2023-10-24	4.22	4.34	4.20	4.34	3.09	qfq	13,700,729	58,680,445	4.08%
2023-10-23	4.24	4.25	4.15	4.17	2.97	qfq	12,058,296	50,479,300	-1.88%
2023-10-20	4.22	4.32	4.18	4.25	3.03	qfq	10,748,073	45,769,837	0.71%
2023-10-19	4.22	4.30	4.20	4.22	3.01	qfq	8,873,607	37,662,452	-0.47%
2023-10-18	4.33	4.33	4.23	4.24	3.02	qfq	10,311,000	44,079,766	-2.30%
2023-10-17	4.36	4.37	4.29	4.34	3.09	qfq	11,968,800	51,923,383	-0.23%
2023-10-16	4.33	4.37	4.30	4.35	3.10	qfq	8,844,135	38,350,558	0.69%
2023-10-13	4.37	4.37	4.30	4.32	3.08	qfq	8,585,159	37,179,266	-1.59%
2023-10-12	4.37	4.42	4.34	4.39	3.13	qfq	8,570,649	37,515,981	1.15%
2023-10-11	4.35	4.38	4.31	4.34	3.09	qfq	9,638,600	41,877,434	-0.23%
2023-10-10	4.41	4.43	4.34	4.35	3.10	qfq	7,651,200	33,480,385	-1.14%
2023-10-09	4.50	4.50	4.37	4.40	3.14	qfq	16,435,398	72,424,745	-2.00%
2023-09-28	4.49	4.53	4.48	4.49	3.20	qfq	9,596,500	43,256,348	0.00%
2023-09-27	4.49	4.55	4.48	4.49	3.20	qfq	11,383,864	51,388,436	-0.22%
2023-09-26	4.51	4.55	4.49	4.50	3.21	qfq	10,903,357	49,278,287	0.22%
2023-09-25	4.64	4.64	4.48	4.49	3.20	qfq	18,198,478	82,334,691	-3.65%
2023-09-22	4.61	4.66	4.60	4.66	3.32	qfq	11,962,000	55,404,498	0.87%
2023-09-21	4.60	4.66	4.59	4.62	3.29	qfq	10,137,354	46,918,006	0.22%
2023-09-20	4.65	4.68	4.59	4.61	3.28	qfq	12,120,387	56,222,769	0.44%
2023-09-19	4.58	4.66	4.56	4.59	3.27	qfq	11,791,947	54,372,139	-0.22%
2023-09-18	4.69	4.69	4.57	4.60	3.28	qfq	15,456,401	71,179,070	-1.92%
2023-09-15	4.69	4.74	4.65	4.69	3.34	qfq	21,550,563	101,058,477	0.00%
2023-09-14	4.65	4.80	4.60	4.69	3.34	qfq	32,903,148	154,544,279	0.43%
2023-09-13	4.61	4.70	4.59	4.67	3.33	qfq	22,390,803	103,952,563	1.52%
2023-09-12	4.58	4.64	4.55	4.60	3.28	qfq	11,360,499	52,205,814	0.22%
2023-09-11	4.64	4.65	4.55	4.59	3.27	qfq	16,500,000	75,662,865	-0.22%
2023-09-08	4.60	4.63	4.52	4.60	3.28	qfq	18,218,500	83,252,935	0.00%
2023-09-07	4.63	4.75	4.58	4.60	3.28	qfq	26,041,495	121,570,299	-0.65%
2023-09-06	4.57	4.65	4.52	4.63	3.30	qfq	26,460,186	121,164,347	1.54%
2023-09-05	4.81	4.83	4.54	4.56	3.25	qfq	34,476,300	159,402,511	-6.17%
2023-09-04	4.81	4.95	4.80	4.86	3.46	qfq	24,576,715	119,549,826	2.75%
2023-09-01	4.86	4.88	4.70	4.73	3.37	qfq	25,915,968	123,833,154	-1.25%
2023-08-31	5.07	5.09	4.77	4.79	3.41	qfq	30,899,642	150,460,196	-5.71%
2023-08-30	5.25	5.25	5.06	5.08	3.62	qfq	27,660,251	141,423,422	-3.42%
2023-08-29	5.05	5.28	5.01	5.26	3.75	qfq	41,393,189	212,886,793	2.94%
2023-08-28	5.12	5.26	5.04	5.11	3.64	qfq	50,630,726	261,539,217	6.68%
2023-08-25	4.72	4.86	4.71	4.79	3.41	qfq	21,761,700	104,490,897	1.48%
2023-08-24	4.78	4.81	4.67	4.72	3.36	qfq	14,537,900	68,845,903	-0.84%
2023-08-23	4.81	4.86	4.76	4.76	3.39	qfq	15,218,300	73,192,450	-1.24%
2023-08-22	4.83	4.88	4.78	4.82	3.43	qfq	18,347,479	88,611,414	-0.21%
2023-08-21	4.96	4.97	4.81	4.83	3.44	qfq	19,595,100	95,875,520	-1.23%
2023-08-18	4.99	5.10	4.88	4.89	3.48	qfq	22,925,778	114,032,725	-2.20%
2023-08-17	4.99	5.02	4.91	5.00	3.56	qfq	19,457,586	96,538,747	0.00%
2023-08-16	4.95	5.09	4.88	5.00	3.56	qfq	23,917,693	119,343,770	1.42%
2023-08-15	5.01	5.02	4.89	4.93	3.51	qfq	18,138,713	89,608,214	-1.40%
2023-08-14	4.98	5.05	4.93	5.00	3.56	qfq	26,524,224	132,025,218	-1.96%
2023-08-11	5.19	5.28	5.08	5.10	3.63	qfq	35,883,500	184,700,259	-0.58%
2023-08-10	5.11	5.26	5.10	5.13	3.66	qfq	29,457,764	152,482,980	0.59%
2023-08-09	5.15	5.29	5.06	5.10	3.63	qfq	33,472,678	173,229,760	-0.20%
2023-08-08	5.17	5.22	5.08	5.11	3.64	qfq	28,498,717	146,227,553	-0.78%
2023-08-07	5.25	5.26	5.11	5.15	3.67	qfq	48,763,535	251,845,959	-3.74%
2023-08-04	5.51	5.54	5.30	5.35	3.81	qfq	62,788,313	337,691,174	-1.83%
2023-08-03	5.36	5.50	5.24	5.45	3.88	qfq	85,001,146	456,816,337	0.37%
2023-08-02	5.33	5.61	5.33	5.43	3.87	qfq	109,421,062	599,400,605	2.07%
2023-08-01	5.20	5.60	5.17	5.32	3.79	qfq	126,454,067	679,241,387	0.38%
2023-07-31	5.19	5.49	5.16	5.30	3.78	qfq	139,406,533	742,383,734	1.53%
2023-07-28	5.39	5.39	5.06	5.22	3.70	qfq	170,656,759	888,038,673	-2.43%
2023-07-27	4.81	5.35	4.76	5.35	3.79	qfq	81,920,560	429,002,429	10.08%
2023-07-26	4.87	4.98	4.83	4.86	3.44	qfq	55,543,027	272,154,826	0.21%
2023-07-25	4.70	4.90	4.70	4.85	3.44	qfq	66,963,558	323,079,056	3.63%
2023-07-24	4.81	4.81	4.62	4.68	3.32	qfq	68,454,210	322,056,150	2.18%
2023-07-21	4.50	4.62	4.49	4.58	3.25	qfq	26,996,600	123,287,664	1.33%
2023-07-20	4.45	4.60	4.44	4.52	3.20	qfq	23,980,463	108,644,959	1.35%
2023-07-19	4.36	4.49	4.35	4.46	3.16	qfq	14,532,239	64,334,552	1.83%
2023-07-18	4.34	4.38	4.30	4.38	3.10	qfq	8,602,467	37,433,699	0.92%