SECURITY DETAIL · RAW DATA

广宇集团002133.SZ

ASZSECNYSTOCK

最近收盘价2.482026-07-17

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）16,663,800

成交额（元）42,046,261

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 2 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
2025-10-10	2025-10-17	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-05	cash_dividend	0.05	—	—	—	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	2.56	2.63	2.44	2.48	2.48	qfq	16,663,800	42,046,261	-3.13%
2026-07-16	2.55	2.60	2.50	2.56	2.56	qfq	10,478,200	26,833,007	0.00%
2026-07-15	2.51	2.59	2.49	2.56	2.56	qfq	15,456,000	39,410,884	1.19%
2026-07-14	2.44	2.54	2.40	2.53	2.53	qfq	15,092,400	37,489,175	2.85%
2026-07-13	2.51	2.53	2.43	2.46	2.46	qfq	15,512,501	38,227,881	-1.60%
2026-07-10	2.42	2.58	2.38	2.50	2.50	qfq	23,104,101	57,938,000	2.88%
2026-07-09	2.43	2.49	2.39	2.43	2.43	qfq	12,982,821	31,517,994	-0.82%
2026-07-08	2.43	2.47	2.40	2.45	2.45	qfq	10,641,700	25,973,584	0.00%
2026-07-07	2.53	2.53	2.44	2.45	2.45	qfq	10,930,420	27,008,178	-3.16%
2026-07-06	2.53	2.62	2.52	2.53	2.53	qfq	10,785,220	27,497,185	-0.39%
2026-07-03	2.54	2.57	2.49	2.54	2.54	qfq	14,916,800	37,820,681	2.01%
2026-07-02	2.50	2.57	2.46	2.49	2.49	qfq	14,417,301	36,162,549	-0.40%
2026-07-01	2.40	2.55	2.39	2.50	2.50	qfq	20,195,989	50,073,958	4.60%
2026-06-30	2.44	2.47	2.38	2.39	2.39	qfq	12,505,300	30,199,832	-2.45%
2026-06-29	2.44	2.47	2.35	2.45	2.45	qfq	15,510,400	37,620,393	0.41%
2026-06-26	2.46	2.49	2.39	2.44	2.44	qfq	17,987,940	43,991,711	-1.21%
2026-06-25	2.49	2.50	2.42	2.47	2.47	qfq	16,034,700	39,414,103	-1.20%
2026-06-24	2.64	2.64	2.48	2.50	2.50	qfq	18,002,600	45,563,245	-5.30%
2026-06-23	2.58	2.68	2.57	2.64	2.64	qfq	15,811,900	41,916,828	1.54%
2026-06-22	2.55	2.60	2.47	2.60	2.60	qfq	17,719,389	44,867,557	1.56%
2026-06-18	2.56	2.59	2.51	2.56	2.56	qfq	13,799,390	35,330,036	-0.78%
2026-06-17	2.65	2.67	2.55	2.58	2.58	qfq	16,299,300	42,100,846	-2.27%
2026-06-16	2.70	2.71	2.60	2.64	2.64	qfq	15,002,500	39,478,524	-2.58%
2026-06-15	2.77	2.84	2.68	2.71	2.71	qfq	19,195,461	52,587,337	-1.09%
2026-06-12	2.75	2.79	2.68	2.74	2.74	qfq	16,945,060	46,493,334	0.37%
2026-06-11	2.71	2.75	2.67	2.73	2.73	qfq	12,154,422	32,907,080	0.00%
2026-06-10	2.73	2.75	2.67	2.73	2.73	qfq	12,409,600	33,648,788	-0.36%
2026-06-09	2.79	2.80	2.70	2.74	2.74	qfq	16,590,797	45,436,132	-1.08%
2026-06-08	2.78	2.87	2.72	2.77	2.77	qfq	17,455,956	48,757,674	-2.12%
2026-06-05	2.79	2.86	2.77	2.83	2.83	qfq	16,779,700	47,363,488	1.43%
2026-06-04	2.83	2.87	2.76	2.79	2.79	qfq	14,962,400	41,863,040	-1.41%
2026-06-03	2.90	2.91	2.79	2.83	2.83	qfq	18,151,905	51,518,303	-2.08%
2026-06-02	2.98	3.02	2.87	2.89	2.89	qfq	22,181,700	64,707,395	-3.67%
2026-06-01	2.86	3.02	2.78	3.00	3.00	qfq	27,097,800	79,915,349	4.17%
2026-05-29	2.97	3.01	2.87	2.88	2.88	qfq	21,859,586	64,240,846	-1.03%
2026-05-28	2.87	2.93	2.84	2.91	2.91	qfq	17,741,300	51,328,980	0.69%
2026-05-27	2.93	2.94	2.81	2.89	2.89	qfq	20,796,800	59,575,054	-1.70%
2026-05-26	3.00	3.01	2.90	2.94	2.94	qfq	19,536,060	57,515,192	-2.65%
2026-05-25	3.03	3.10	2.98	3.02	3.02	qfq	15,949,400	48,249,868	-0.66%
2026-05-22	3.02	3.06	2.94	3.04	3.04	qfq	17,738,761	53,261,906	2.36%
2026-05-21	3.09	3.15	2.95	2.97	2.97	qfq	22,060,400	67,930,846	-3.26%
2026-05-20	3.15	3.16	3.06	3.07	3.07	qfq	16,949,400	52,231,117	-2.85%
2026-05-19	3.14	3.21	3.10	3.16	3.16	qfq	20,063,572	63,279,765	1.28%
2026-05-18	3.11	3.13	3.03	3.12	3.12	qfq	21,041,500	64,690,152	0.65%
2026-05-15	3.14	3.17	3.09	3.10	3.10	qfq	23,462,700	73,348,174	-0.96%
2026-05-14	3.23	3.23	3.13	3.13	3.13	qfq	21,302,300	67,434,895	-2.80%
2026-05-13	3.28	3.30	3.21	3.22	3.22	qfq	21,151,801	68,437,370	-1.83%
2026-05-12	3.34	3.36	3.26	3.28	3.28	qfq	18,110,447	59,924,831	-1.50%
2026-05-11	3.38	3.40	3.28	3.33	3.33	qfq	22,819,160	76,161,255	-1.48%
2026-05-08	3.35	3.40	3.32	3.38	3.38	qfq	18,465,700	62,079,114	1.20%
2026-05-07	3.35	3.40	3.33	3.34	3.34	qfq	22,050,650	74,081,517	0.00%
2026-05-06	3.49	3.50	3.31	3.34	3.34	qfq	33,051,700	111,269,132	-3.75%
2026-04-30	3.40	3.51	3.39	3.47	3.47	qfq	20,123,301	69,673,630	2.06%
2026-04-29	3.31	3.43	3.26	3.40	3.40	qfq	18,217,586	61,639,612	2.72%
2026-04-28	3.31	3.35	3.26	3.31	3.31	qfq	15,143,134	50,062,219	-0.30%
2026-04-27	3.27	3.32	3.17	3.32	3.32	qfq	23,496,250	76,049,062	1.84%
2026-04-24	3.23	3.28	3.20	3.26	3.26	qfq	12,979,700	42,017,012	0.93%
2026-04-23	3.25	3.27	3.19	3.23	3.23	qfq	12,913,300	41,748,655	-0.62%
2026-04-22	3.24	3.28	3.22	3.25	3.25	qfq	10,208,600	33,201,738	0.00%
2026-04-21	3.25	3.27	3.20	3.25	3.25	qfq	14,559,201	47,257,515	0.00%
2026-04-20	3.25	3.26	3.19	3.25	3.25	qfq	16,019,401	51,811,295	0.31%
2026-04-17	3.32	3.34	3.24	3.24	3.24	qfq	18,227,400	59,859,355	-2.41%
2026-04-16	3.28	3.34	3.22	3.32	3.32	qfq	19,028,000	62,489,490	1.53%
2026-04-15	3.40	3.40	3.26	3.27	3.27	qfq	20,325,900	67,281,470	-3.54%
2026-04-14	3.40	3.44	3.32	3.39	3.39	qfq	16,269,700	54,786,010	0.59%
2026-04-13	3.33	3.39	3.23	3.37	3.37	qfq	14,443,840	48,328,605	0.90%
2026-04-10	3.34	3.39	3.33	3.34	3.34	qfq	13,954,579	46,799,538	0.91%
2026-04-09	3.39	3.39	3.29	3.31	3.31	qfq	13,675,340	45,535,582	-2.65%
2026-04-08	3.38	3.41	3.34	3.40	3.40	qfq	14,531,100	49,214,101	2.41%
2026-04-07	3.19	3.33	3.16	3.32	3.32	qfq	22,688,381	74,283,041	4.08%
2026-04-03	3.37	3.38	3.16	3.19	3.19	qfq	18,528,500	59,820,830	-5.34%
2026-04-02	3.44	3.48	3.33	3.37	3.37	qfq	12,563,400	42,585,882	-2.32%
2026-04-01	3.52	3.54	3.42	3.45	3.45	qfq	13,056,180	45,152,526	0.00%
2026-03-31	3.55	3.59	3.45	3.45	3.45	qfq	12,994,200	45,750,261	-1.71%
2026-03-30	3.44	3.53	3.41	3.51	3.51	qfq	13,712,061	47,666,680	0.57%
2026-03-27	3.40	3.50	3.39	3.49	3.49	qfq	14,526,520	50,284,646	1.75%
2026-03-26	3.51	3.57	3.42	3.43	3.43	qfq	15,765,600	54,783,671	-2.00%
2026-03-25	3.41	3.51	3.40	3.50	3.50	qfq	19,573,020	67,820,393	3.24%
2026-03-24	3.26	3.40	3.19	3.39	3.39	qfq	25,794,772	85,206,873	6.27%
2026-03-23	3.40	3.43	3.15	3.19	3.19	qfq	26,222,453	86,112,198	-8.33%
2026-03-20	3.59	3.61	3.46	3.48	3.48	qfq	15,083,589	53,039,474	-2.52%
2026-03-19	3.66	3.69	3.56	3.57	3.57	qfq	15,879,932	57,464,908	-2.72%
2026-03-18	3.72	3.72	3.61	3.67	3.67	qfq	15,179,400	55,449,133	-1.08%
2026-03-17	3.73	3.83	3.70	3.71	3.71	qfq	15,781,640	59,377,984	-0.27%
2026-03-16	3.70	3.79	3.69	3.72	3.72	qfq	15,084,200	56,363,958	0.27%
2026-03-13	3.71	3.80	3.70	3.71	3.71	qfq	14,469,616	54,267,717	0.00%
2026-03-12	3.76	3.78	3.70	3.71	3.71	qfq	15,558,097	58,109,941	-0.80%
2026-03-11	3.78	3.79	3.73	3.74	3.74	qfq	12,159,732	45,750,331	-0.80%
2026-03-10	3.74	3.78	3.72	3.77	3.77	qfq	12,014,500	45,139,567	0.27%
2026-03-09	3.75	3.82	3.70	3.76	3.76	qfq	17,235,600	64,422,639	-1.05%
2026-03-06	3.61	3.80	3.61	3.80	3.80	qfq	18,407,450	68,621,617	4.40%
2026-03-05	3.65	3.71	3.63	3.64	3.64	qfq	13,361,750	48,946,215	1.11%
2026-03-04	3.58	3.65	3.56	3.60	3.60	qfq	15,138,927	54,511,805	-0.55%
2026-03-03	3.72	3.74	3.62	3.62	3.62	qfq	20,097,600	74,150,470	-1.09%
2026-03-02	3.74	3.77	3.63	3.66	3.66	qfq	21,749,000	80,236,461	-3.94%
2026-02-27	3.78	3.83	3.74	3.81	3.81	qfq	16,008,862	60,464,636	0.79%
2026-02-26	3.94	3.95	3.75	3.78	3.78	qfq	26,513,556	101,221,722	-3.82%
2026-02-25	3.90	3.99	3.87	3.93	3.93	qfq	25,338,700	99,633,890	3.15%
2026-02-24	3.77	3.82	3.74	3.81	3.81	qfq	14,811,440	56,095,376	1.33%
2026-02-13	3.77	3.80	3.75	3.76	3.76	qfq	13,801,300	52,017,052	0.00%
2026-02-12	3.84	3.86	3.75	3.76	3.76	qfq	14,289,800	54,274,801	-1.83%
2026-02-11	3.86	3.88	3.82	3.83	3.83	qfq	12,665,400	48,781,660	-0.26%
2026-02-10	3.90	3.90	3.82	3.84	3.84	qfq	12,975,420	50,097,376	-1.29%
2026-02-09	3.88	3.91	3.84	3.89	3.89	qfq	18,194,340	70,557,868	2.10%
2026-02-06	3.80	3.86	3.75	3.81	3.81	qfq	15,439,400	58,868,311	-0.52%
2026-02-05	3.84	3.87	3.79	3.83	3.83	qfq	21,516,960	82,648,257	-0.52%
2026-02-04	3.72	3.86	3.67	3.85	3.85	qfq	24,226,181	92,327,967	4.05%
2026-02-03	3.73	3.77	3.69	3.70	3.70	qfq	20,849,200	77,555,138	0.27%
2026-02-02	3.73	3.79	3.67	3.69	3.69	qfq	24,421,400	91,117,998	-2.12%
2026-01-30	3.75	3.81	3.67	3.77	3.77	qfq	28,813,801	107,947,204	-1.31%
2026-01-29	3.73	3.90	3.68	3.82	3.82	qfq	32,179,240	123,071,242	1.87%
2026-01-28	3.74	3.82	3.71	3.75	3.75	qfq	19,167,000	72,114,195	0.54%
2026-01-27	3.73	3.77	3.63	3.73	3.73	qfq	19,781,820	73,090,305	0.00%
2026-01-26	3.73	3.77	3.69	3.73	3.73	qfq	23,028,140	85,767,716	0.00%
2026-01-23	3.77	3.77	3.69	3.73	3.73	qfq	22,978,020	85,423,880	-1.06%
2026-01-22	3.67	3.77	3.61	3.77	3.77	qfq	27,562,720	102,073,792	3.29%
2026-01-21	3.55	3.70	3.53	3.65	3.65	qfq	28,920,900	104,832,936	2.24%
2026-01-20	3.46	3.60	3.44	3.57	3.57	qfq	30,431,480	107,903,461	3.18%
2026-01-19	3.37	3.47	3.34	3.46	3.46	qfq	17,194,500	59,082,167	2.06%
2026-01-16	3.48	3.48	3.35	3.39	3.39	qfq	19,357,701	65,797,728	-1.74%
2026-01-15	3.45	3.48	3.42	3.45	3.45	qfq	15,205,400	52,419,255	-0.29%
2026-01-14	3.50	3.53	3.41	3.46	3.46	qfq	24,578,400	85,476,484	-0.86%
2026-01-13	3.49	3.56	3.45	3.49	3.49	qfq	25,362,400	89,010,889	0.29%
2026-01-12	3.52	3.53	3.45	3.48	3.48	qfq	21,681,200	75,477,196	-0.57%
2026-01-09	3.48	3.50	3.43	3.50	3.50	qfq	21,938,700	76,228,738	0.57%
2026-01-08	3.41	3.50	3.37	3.48	3.48	qfq	24,015,601	82,939,720	2.05%
2026-01-07	3.44	3.46	3.39	3.41	3.41	qfq	16,822,472	57,548,734	-0.29%
2026-01-06	3.40	3.49	3.38	3.42	3.42	qfq	17,763,972	61,184,656	0.59%
2026-01-05	3.39	3.45	3.36	3.40	3.40	qfq	19,821,672	67,486,458	0.29%
2025-12-31	3.36	3.41	3.28	3.39	3.39	qfq	22,955,800	77,013,760	1.80%
2025-12-30	3.40	3.40	3.29	3.33	3.33	qfq	22,115,500	73,945,344	-2.06%
2025-12-29	3.50	3.52	3.36	3.40	3.40	qfq	27,028,900	92,096,129	-1.73%
2025-12-26	3.40	3.56	3.39	3.46	3.46	qfq	42,150,802	146,932,149	2.37%
2025-12-25	3.39	3.42	3.37	3.38	3.38	qfq	20,790,800	70,553,525	-0.59%
2025-12-24	3.45	3.45	3.37	3.40	3.40	qfq	23,236,900	79,101,488	-0.58%
2025-12-23	3.53	3.54	3.41	3.42	3.42	qfq	40,358,826	139,313,806	-2.29%
2025-12-22	3.42	3.57	3.42	3.50	3.50	qfq	80,650,605	283,670,019	0.86%
2025-12-19	3.15	3.47	3.14	3.47	3.47	qfq	52,756,981	175,269,466	10.16%
2025-12-18	3.13	3.20	3.11	3.15	3.15	qfq	33,300,510	105,645,771	0.00%
2025-12-17	3.16	3.18	3.07	3.15	3.15	qfq	42,574,097	133,053,554	0.00%
2025-12-16	3.20	3.29	3.12	3.15	3.15	qfq	59,335,504	189,279,782	-0.63%
2025-12-15	3.15	3.21	3.05	3.17	3.17	qfq	82,550,787	259,654,611	-3.65%
2025-12-12	3.31	3.45	3.29	3.29	3.29	qfq	138,091,902	461,831,013	-10.11%
2025-12-11	3.93	4.15	3.61	3.66	3.66	qfq	177,320,104	711,316,183	-2.92%
2025-12-10	3.61	3.77	3.59	3.77	3.77	qfq	31,062,060	116,498,885	9.91%
2025-12-09	3.46	3.47	3.34	3.43	3.43	qfq	18,248,736	61,903,048	-0.87%
2025-12-08	3.45	3.48	3.40	3.46	3.46	qfq	15,151,900	52,267,100	0.58%
2025-12-05	3.41	3.45	3.36	3.44	3.44	qfq	13,165,200	44,745,244	0.58%
2025-12-04	3.46	3.53	3.37	3.42	3.42	qfq	18,396,000	63,314,756	-1.16%
2025-12-03	3.50	3.52	3.44	3.46	3.46	qfq	12,665,900	43,934,092	-1.42%
2025-12-02	3.46	3.52	3.40	3.51	3.51	qfq	13,972,548	48,496,559	1.45%
2025-12-01	3.50	3.55	3.44	3.46	3.46	qfq	16,729,820	58,365,890	-1.14%
2025-11-28	3.39	3.50	3.36	3.50	3.50	qfq	15,630,001	53,686,975	2.64%
2025-11-27	3.37	3.45	3.31	3.41	3.41	qfq	16,200,323	54,991,221	0.89%
2025-11-26	3.42	3.48	3.38	3.38	3.38	qfq	15,549,400	53,356,352	-1.46%
2025-11-25	3.43	3.46	3.40	3.43	3.43	qfq	19,364,565	66,376,083	0.29%
2025-11-24	3.38	3.51	3.38	3.42	3.42	qfq	21,603,400	74,265,479	1.48%
2025-11-21	3.60	3.64	3.36	3.37	3.37	qfq	29,255,700	101,315,128	-7.16%
2025-11-20	3.65	3.68	3.55	3.63	3.63	qfq	17,800,200	64,431,279	0.83%
2025-11-19	3.73	3.75	3.59	3.60	3.60	qfq	18,972,900	69,137,664	-3.74%
2025-11-18	3.86	3.86	3.68	3.74	3.74	qfq	25,056,600	93,560,637	-2.86%
2025-11-17	3.83	3.86	3.79	3.85	3.85	qfq	13,173,500	50,409,908	0.00%
2025-11-14	3.81	3.87	3.77	3.85	3.85	qfq	14,262,700	54,916,135	0.79%
2025-11-13	3.76	3.83	3.74	3.82	3.82	qfq	15,110,500	57,311,800	1.33%
2025-11-12	3.79	3.84	3.74	3.77	3.77	qfq	12,989,160	49,000,432	-0.53%
2025-11-11	3.73	3.82	3.71	3.79	3.79	qfq	17,889,701	67,585,377	1.61%
2025-11-10	3.67	3.74	3.63	3.73	3.73	qfq	19,537,580	72,356,042	1.91%
2025-11-07	3.63	3.70	3.62	3.66	3.66	qfq	16,036,979	58,662,008	0.27%
2025-11-06	3.65	3.66	3.58	3.65	3.65	qfq	18,071,420	65,343,819	0.55%
2025-11-05	3.55	3.66	3.50	3.63	3.63	qfq	20,557,301	74,019,897	1.40%
2025-11-04	3.60	3.60	3.53	3.58	3.58	qfq	16,686,960	59,577,000	-0.56%
2025-11-03	3.57	3.62	3.54	3.60	3.60	qfq	20,264,360	72,543,474	1.12%
2025-10-31	3.56	3.58	3.48	3.56	3.56	qfq	26,606,135	94,214,293	-0.56%
2025-10-30	3.63	3.65	3.57	3.58	3.58	qfq	15,474,560	55,697,652	-1.65%
2025-10-29	3.65	3.68	3.58	3.64	3.64	qfq	17,343,445	62,860,709	-0.55%
2025-10-28	3.68	3.71	3.65	3.66	3.66	qfq	14,194,120	52,170,935	-0.27%
2025-10-27	3.69	3.72	3.63	3.67	3.67	qfq	19,976,736	73,396,209	0.00%
2025-10-24	3.80	3.81	3.65	3.67	3.67	qfq	22,966,400	84,868,870	-2.39%
2025-10-23	3.84	3.89	3.71	3.76	3.76	qfq	25,404,220	95,586,054	-2.08%
2025-10-22	3.79	3.92	3.79	3.84	3.84	qfq	31,942,560	123,263,378	-0.26%
2025-10-21	3.63	3.86	3.60	3.85	3.85	qfq	40,555,349	152,545,307	6.06%
2025-10-20	3.58	3.63	3.53	3.63	3.63	qfq	20,369,613	73,353,263	1.68%
2025-10-17	3.53	3.67	3.53	3.57	3.57	qfq	23,521,420	84,624,608	-0.56%
2025-10-16	3.58	3.62	3.56	3.59	3.54	qfq	17,695,800	63,507,842	0.28%
2025-10-15	3.55	3.60	3.53	3.58	3.53	qfq	14,077,400	50,244,852	0.85%
2025-10-14	3.57	3.63	3.53	3.55	3.50	qfq	21,140,460	75,705,293	0.00%
2025-10-13	3.40	3.56	3.37	3.55	3.50	qfq	22,167,160	77,581,875	0.85%
2025-10-10	3.49	3.56	3.44	3.52	3.47	qfq	23,071,700	81,119,149	1.73%
2025-10-09	3.53	3.55	3.36	3.46	3.41	qfq	31,195,645	106,724,009	-1.98%
2025-09-30	3.51	3.63	3.50	3.53	3.48	qfq	25,881,005	91,912,411	0.57%
2025-09-29	3.49	3.53	3.35	3.51	3.46	qfq	25,333,745	87,550,081	0.29%
2025-09-26	3.42	3.63	3.35	3.50	3.45	qfq	30,524,401	107,414,287	2.94%
2025-09-25	3.47	3.53	3.38	3.40	3.35	qfq	18,542,300	63,658,078	-2.30%
2025-09-24	3.38	3.55	3.34	3.48	3.43	qfq	25,405,827	88,206,394	2.96%
2025-09-23	3.51	3.51	3.26	3.38	3.33	qfq	26,178,300	87,721,872	-3.70%
2025-09-22	3.52	3.52	3.42	3.51	3.46	qfq	17,713,100	61,418,747	-0.57%
2025-09-19	3.58	3.62	3.45	3.53	3.48	qfq	24,368,000	85,430,055	-1.40%
2025-09-18	3.69	3.73	3.53	3.58	3.53	qfq	32,015,921	116,542,772	-2.98%
2025-09-17	3.75	3.76	3.62	3.69	3.64	qfq	31,522,332	116,117,648	-1.60%
2025-09-16	3.57	3.83	3.56	3.75	3.70	qfq	43,598,153	161,383,448	5.04%
2025-09-15	3.57	3.60	3.46	3.57	3.52	qfq	28,450,411	100,590,440	0.00%
2025-09-12	3.55	3.59	3.51	3.57	3.52	qfq	27,214,445	96,932,903	1.13%
2025-09-11	3.51	3.55	3.44	3.53	3.48	qfq	25,531,800	89,221,053	0.57%
2025-09-10	3.47	3.54	3.40	3.51	3.46	qfq	30,151,120	104,891,242	1.15%
2025-09-09	3.41	3.52	3.41	3.47	3.42	qfq	31,182,240	108,175,491	1.46%
2025-09-08	3.34	3.44	3.34	3.42	3.37	qfq	25,653,760	87,358,617	2.09%
2025-09-05	3.36	3.36	3.26	3.35	3.30	qfq	23,829,740	78,880,796	-0.30%
2025-09-04	3.28	3.41	3.27	3.36	3.31	qfq	33,613,640	112,716,934	2.44%
2025-09-03	3.40	3.42	3.27	3.28	3.23	qfq	21,780,320	72,817,079	-3.53%
2025-09-02	3.43	3.43	3.25	3.40	3.35	qfq	34,148,990	114,198,141	-1.45%
2025-09-01	3.38	3.46	3.35	3.45	3.40	qfq	39,225,152	133,796,990	2.68%
2025-08-29	3.34	3.38	3.29	3.36	3.31	qfq	19,387,227	64,548,765	1.82%
2025-08-28	3.29	3.36	3.19	3.30	3.25	qfq	25,039,471	82,377,364	0.61%
2025-08-27	3.40	3.42	3.27	3.28	3.23	qfq	20,632,099	69,104,450	-3.53%
2025-08-26	3.38	3.42	3.32	3.40	3.35	qfq	16,155,990	54,632,668	0.29%
2025-08-25	3.35	3.42	3.33	3.39	3.34	qfq	19,172,449	64,926,803	1.19%
2025-08-22	3.37	3.38	3.29	3.35	3.30	qfq	18,807,660	62,547,340	-0.89%
2025-08-21	3.38	3.40	3.34	3.38	3.33	qfq	16,275,003	54,888,222	0.00%
2025-08-20	3.33	3.38	3.30	3.38	3.33	qfq	19,882,604	66,468,446	1.20%
2025-08-19	3.24	3.35	3.23	3.34	3.29	qfq	22,980,220	75,965,329	3.41%
2025-08-18	3.28	3.29	3.22	3.23	3.19	qfq	24,898,634	81,130,702	-0.92%
2025-08-15	3.25	3.32	3.25	3.26	3.22	qfq	18,686,916	61,345,023	0.00%
2025-08-14	3.36	3.37	3.25	3.26	3.22	qfq	22,495,437	74,514,438	-3.26%
2025-08-13	3.37	3.51	3.33	3.37	3.32	qfq	38,882,956	132,049,662	0.90%
2025-08-12	3.38	3.40	3.33	3.34	3.29	qfq	17,924,711	60,236,083	-1.18%
2025-08-11	3.36	3.39	3.35	3.38	3.33	qfq	16,345,356	55,064,542	0.90%
2025-08-08	3.32	3.36	3.29	3.35	3.30	qfq	14,451,076	48,082,013	0.60%
2025-08-07	3.31	3.34	3.29	3.33	3.28	qfq	15,926,540	52,813,264	0.60%
2025-08-06	3.33	3.33	3.28	3.31	3.26	qfq	15,829,960	52,303,781	-0.30%
2025-08-05	3.30	3.35	3.28	3.32	3.27	qfq	18,007,880	59,697,478	0.61%
2025-08-04	3.24	3.30	3.21	3.30	3.25	qfq	20,421,106	66,455,781	1.54%
2025-08-01	3.26	3.29	3.23	3.25	3.21	qfq	15,564,206	50,717,153	-0.31%
2025-07-31	3.31	3.32	3.22	3.26	3.22	qfq	22,474,020	73,385,577	-1.81%
2025-07-30	3.39	3.41	3.30	3.32	3.27	qfq	17,036,220	56,830,207	-1.78%
2025-07-29	3.32	3.38	3.30	3.38	3.33	qfq	24,432,600	81,677,493	1.20%
2025-07-28	3.26	3.35	3.22	3.34	3.29	qfq	25,141,621	82,937,286	2.77%
2025-07-25	3.26	3.28	3.23	3.25	3.21	qfq	21,683,300	70,580,513	0.00%
2025-07-24	3.16	3.30	3.15	3.25	3.21	qfq	37,522,661	121,181,795	2.85%
2025-07-23	3.18	3.24	3.15	3.16	3.12	qfq	22,861,907	72,910,267	-0.94%
2025-07-22	3.17	3.21	3.12	3.19	3.15	qfq	28,772,500	91,105,092	0.95%
2025-07-21	3.13	3.20	3.11	3.16	3.12	qfq	34,687,400	109,941,729	0.96%
2025-07-18	3.18	3.19	3.11	3.13	3.09	qfq	46,468,811	146,033,720	-0.95%
2025-07-17	3.17	3.23	3.14	3.16	3.12	qfq	67,711,811	214,817,813	-0.94%
2025-07-16	3.41	3.41	3.16	3.19	3.15	qfq	117,950,260	379,586,029	-6.73%
2025-07-15	3.32	3.42	3.30	3.42	3.37	qfq	30,526,200	103,989,808	9.97%
2025-07-14	3.14	3.16	3.06	3.11	3.07	qfq	19,635,685	60,779,035	-1.58%
2025-07-11	3.17	3.21	3.10	3.16	3.12	qfq	28,679,305	90,228,069	1.28%
2025-07-10	3.05	3.15	3.03	3.12	3.08	qfq	27,904,705	86,307,170	1.63%
2025-07-09	3.03	3.07	3.02	3.07	3.03	qfq	18,660,500	56,938,862	1.32%
2025-07-08	2.97	3.04	2.95	3.03	2.99	qfq	17,101,257	51,408,799	2.02%
2025-07-07	2.88	2.99	2.86	2.97	2.93	qfq	16,797,036	49,647,681	2.77%
2025-07-04	2.96	2.98	2.88	2.89	2.85	qfq	11,688,201	34,150,657	-2.03%
2025-07-03	2.95	3.00	2.94	2.95	2.91	qfq	11,240,010	33,338,729	0.00%
2025-07-02	2.92	2.95	2.91	2.95	2.91	qfq	13,998,816	41,035,514	1.03%
2025-07-01	2.93	2.95	2.88	2.92	2.88	qfq	10,234,600	29,801,499	0.00%
2025-06-30	2.93	2.95	2.90	2.92	2.88	qfq	7,749,400	22,656,833	0.34%
2025-06-27	2.91	2.96	2.89	2.91	2.87	qfq	9,756,500	28,482,376	0.34%
2025-06-26	2.92	2.93	2.87	2.90	2.86	qfq	12,817,400	37,124,906	-0.34%
2025-06-25	2.88	2.91	2.84	2.91	2.87	qfq	13,554,520	39,088,799	1.75%
2025-06-24	2.80	2.87	2.77	2.86	2.82	qfq	9,420,000	26,807,352	2.14%
2025-06-23	2.74	2.80	2.70	2.80	2.76	qfq	10,163,000	28,151,957	1.82%
2025-06-20	2.78	2.81	2.75	2.75	2.71	qfq	9,066,300	25,120,519	-1.08%
2025-06-19	2.86	2.86	2.76	2.78	2.74	qfq	13,247,200	37,029,500	-2.80%
2025-06-18	2.91	2.92	2.84	2.86	2.82	qfq	12,799,500	36,677,075	-2.05%
2025-06-17	2.96	2.96	2.88	2.92	2.88	qfq	14,562,941	42,334,896	-1.02%
2025-06-16	2.90	2.98	2.90	2.95	2.91	qfq	17,501,600	51,462,879	1.37%
2025-06-13	2.99	3.00	2.89	2.91	2.87	qfq	15,170,400	44,370,978	-2.68%
2025-06-12	2.99	3.02	2.95	2.99	2.95	qfq	14,547,700	43,362,394	-0.33%
2025-06-11	3.03	3.04	2.99	3.00	2.96	qfq	13,800,112	41,610,815	-0.99%
2025-06-10	3.05	3.09	2.99	3.03	2.99	qfq	25,484,880	77,314,289	-0.33%
2025-06-09	2.98	3.11	2.95	3.04	3.00	qfq	29,435,900	89,050,515	2.36%
2025-06-06	3.00	3.01	2.95	2.97	2.93	qfq	16,625,900	49,441,736	-0.67%
2025-06-05	2.98	3.00	2.92	2.99	2.95	qfq	22,401,600	66,472,759	0.00%
2025-06-04	2.98	3.00	2.94	2.99	2.95	qfq	22,929,400	68,173,578	1.01%
2025-06-03	2.95	2.99	2.92	2.96	2.92	qfq	22,749,880	67,392,905	-0.34%
2025-05-30	2.94	3.01	2.90	2.97	2.93	qfq	52,781,420	155,734,459	0.68%
2025-05-29	2.80	3.08	2.77	2.95	2.91	qfq	68,968,600	204,631,448	5.36%
2025-05-28	2.86	2.87	2.79	2.80	2.76	qfq	11,129,000	31,298,030	-1.75%
2025-05-27	2.80	2.85	2.78	2.85	2.81	qfq	12,314,101	34,768,429	1.42%
2025-05-26	2.75	2.81	2.75	2.81	2.77	qfq	10,897,100	30,307,383	1.81%
2025-05-23	2.80	2.82	2.75	2.76	2.72	qfq	16,712,440	46,557,487	-2.13%
2025-05-22	2.89	2.90	2.79	2.82	2.78	qfq	18,109,800	51,284,003	-2.42%
2025-05-21	2.88	2.97	2.85	2.89	2.85	qfq	17,937,800	51,913,759	0.00%
2025-05-20	2.91	2.94	2.87	2.89	2.85	qfq	15,136,000	43,689,246	-1.03%
2025-05-19	2.83	2.94	2.82	2.92	2.88	qfq	25,195,000	72,935,733	3.55%
2025-05-16	2.84	2.85	2.80	2.82	2.78	qfq	14,097,500	39,815,426	-0.70%
2025-05-15	2.86	2.92	2.82	2.84	2.80	qfq	14,984,600	42,792,737	-1.05%
2025-05-14	2.82	2.88	2.80	2.87	2.83	qfq	23,764,040	67,505,116	2.14%
2025-05-13	2.83	2.88	2.80	2.81	2.77	qfq	19,582,900	55,408,990	-0.35%
2025-05-12	2.86	2.87	2.80	2.82	2.78	qfq	20,907,500	59,007,710	-0.70%
2025-05-09	2.93	2.95	2.82	2.84	2.80	qfq	32,423,911	92,822,502	-2.07%
2025-05-08	2.78	3.00	2.75	2.90	2.86	qfq	62,872,960	181,502,163	4.32%
2025-05-07	2.83	2.95	2.76	2.78	2.74	qfq	51,906,780	146,974,170	1.09%
2025-05-06	2.75	2.85	2.71	2.75	2.71	qfq	39,572,697	109,155,787	2.23%
2025-04-30	2.63	2.81	2.60	2.69	2.65	qfq	40,985,000	110,219,548	2.67%
2025-04-29	2.58	2.64	2.55	2.62	2.58	qfq	32,893,701	85,793,611	2.75%
2025-04-28	2.65	2.69	2.55	2.55	2.51	qfq	40,577,739	105,323,014	-5.56%
2025-04-25	2.72	2.88	2.70	2.70	2.66	qfq	53,410,007	148,134,807	-0.37%
2025-04-24	2.74	2.84	2.65	2.71	2.67	qfq	53,788,607	146,938,362	0.37%
2025-04-23	2.75	2.86	2.69	2.70	2.66	qfq	58,269,998	161,254,045	-2.88%
2025-04-22	2.68	2.82	2.65	2.78	2.74	qfq	58,036,078	157,997,772	4.12%
2025-04-21	2.63	2.70	2.59	2.67	2.63	qfq	45,461,621	120,921,793	0.75%
2025-04-18	2.66	2.71	2.54	2.65	2.61	qfq	62,194,470	162,642,719	0.00%
2025-04-17	2.58	2.80	2.55	2.65	2.61	qfq	72,243,101	192,826,555	1.92%
2025-04-16	2.63	2.66	2.53	2.60	2.56	qfq	57,748,621	149,491,110	-1.14%
2025-04-15	2.77	2.82	2.61	2.63	2.59	qfq	99,250,729	266,871,775	-7.72%
2025-04-14	3.01	3.09	2.85	2.85	2.81	qfq	139,150,579	403,373,929	-10.09%
2025-04-11	2.90	3.17	2.90	3.17	3.13	qfq	77,319,862	238,446,655	10.07%
2025-04-10	2.69	2.88	2.68	2.88	2.84	qfq	84,118,489	240,950,559	9.92%
2025-04-09	2.34	2.62	2.20	2.62	2.58	qfq	28,695,849	71,136,360	10.08%
2025-04-08	2.30	2.39	2.28	2.38	2.35	qfq	18,473,421	43,237,321	2.59%
2025-04-07	2.49	2.49	2.31	2.32	2.29	qfq	20,800,700	49,250,505	-9.73%
2025-04-03	2.52	2.58	2.50	2.57	2.53	qfq	9,898,400	25,264,379	1.58%
2025-04-02	2.55	2.57	2.52	2.53	2.50	qfq	7,376,642	18,729,019	-0.78%
2025-04-01	2.50	2.56	2.50	2.55	2.51	qfq	10,542,980	26,764,409	2.00%
2025-03-31	2.58	2.58	2.49	2.50	2.47	qfq	12,415,534	31,277,339	-2.72%
2025-03-28	2.60	2.61	2.56	2.57	2.53	qfq	10,805,880	27,854,713	-1.15%
2025-03-27	2.63	2.64	2.56	2.60	2.56	qfq	12,836,600	33,398,840	-1.14%
2025-03-26	2.56	2.65	2.56	2.63	2.59	qfq	16,768,441	43,941,848	2.73%
2025-03-25	2.56	2.57	2.51	2.56	2.52	qfq	15,308,580	38,841,357	0.00%
2025-03-24	2.71	2.72	2.52	2.56	2.52	qfq	27,166,920	70,373,232	-5.54%
2025-03-21	2.72	2.74	2.68	2.71	2.67	qfq	14,091,601	38,172,666	-0.37%
2025-03-20	2.71	2.75	2.70	2.72	2.68	qfq	10,133,101	27,601,315	0.00%
2025-03-19	2.73	2.74	2.69	2.72	2.68	qfq	10,963,400	29,792,662	-0.37%
2025-03-18	2.77	2.78	2.70	2.73	2.69	qfq	10,869,771	29,560,143	-1.09%
2025-03-17	2.76	2.81	2.73	2.76	2.72	qfq	22,515,020	62,250,982	0.00%
2025-03-14	2.63	2.77	2.63	2.76	2.72	qfq	29,091,271	78,586,981	5.34%
2025-03-13	2.64	2.65	2.58	2.62	2.58	qfq	18,283,800	47,746,746	-0.76%
2025-03-12	2.64	2.65	2.61	2.64	2.60	qfq	13,327,200	35,079,651	0.76%
2025-03-11	2.60	2.62	2.56	2.62	2.58	qfq	15,566,420	40,368,640	0.77%
2025-03-10	2.61	2.64	2.58	2.60	2.56	qfq	13,497,520	35,188,802	0.00%
2025-03-07	2.65	2.65	2.59	2.60	2.56	qfq	16,864,000	44,000,283	-2.26%
2025-03-06	2.64	2.66	2.61	2.66	2.62	qfq	20,860,895	55,050,880	2.31%
2025-03-05	2.66	2.73	2.56	2.60	2.56	qfq	27,062,301	70,849,827	-0.76%
2025-03-04	2.60	2.63	2.56	2.62	2.58	qfq	33,883,620	88,223,897	-0.38%
2025-03-03	2.61	2.72	2.61	2.63	2.59	qfq	58,148,371	153,698,605	0.38%
2025-02-28	2.80	2.90	2.62	2.62	2.58	qfq	54,702,001	149,700,941	-6.76%
2025-02-27	2.83	2.88	2.77	2.81	2.77	qfq	26,939,012	75,857,002	-0.35%
2025-02-26	2.87	2.91	2.81	2.82	2.78	qfq	34,120,882	97,115,092	-2.08%
2025-02-25	2.87	2.90	2.78	2.88	2.84	qfq	62,040,800	175,565,941	-4.64%
2025-02-24	2.79	3.09	2.79	3.02	2.98	qfq	100,094,957	300,495,309	7.47%
2025-02-21	2.80	2.95	2.78	2.81	2.77	qfq	36,821,480	104,599,819	0.00%
2025-02-20	2.77	2.87	2.69	2.81	2.77	qfq	36,671,256	101,359,453	2.55%
2025-02-19	2.71	2.78	2.69	2.74	2.70	qfq	39,395,800	108,090,730	1.48%
2025-02-18	2.72	2.75	2.66	2.70	2.66	qfq	55,165,601	148,886,148	-2.17%
2025-02-17	2.51	2.76	2.51	2.76	2.72	qfq	39,337,556	105,149,895	9.96%
2025-02-14	2.58	2.59	2.49	2.51	2.48	qfq	19,299,700	48,916,753	-2.71%
2025-02-13	2.58	2.64	2.54	2.58	2.54	qfq	22,679,500	58,766,260	-0.39%
2025-02-12	2.55	2.59	2.49	2.59	2.55	qfq	17,612,300	44,708,172	2.78%
2025-02-11	2.57	2.59	2.49	2.52	2.49	qfq	14,741,641	37,195,720	-1.56%
2025-02-10	2.46	2.57	2.46	2.56	2.52	qfq	18,289,400	46,216,546	4.07%
2025-02-07	2.42	2.49	2.40	2.46	2.43	qfq	18,894,954	46,514,803	1.65%
2025-02-06	2.41	2.44	2.36	2.42	2.39	qfq	16,504,500	39,738,994	0.41%
2025-02-05	2.39	2.44	2.35	2.41	2.38	qfq	18,834,420	45,392,224	2.12%
2025-01-27	2.37	2.43	2.36	2.36	2.33	qfq	19,066,900	45,685,114	0.43%
2025-01-24	2.35	2.37	2.30	2.35	2.32	qfq	20,346,700	47,664,131	-0.42%
2025-01-23	2.42	2.47	2.36	2.36	2.33	qfq	28,672,300	69,282,999	-1.67%
2025-01-22	2.49	2.51	2.36	2.40	2.37	qfq	49,671,401	120,131,927	-5.51%
2025-01-21	2.59	2.63	2.53	2.54	2.51	qfq	20,934,754	53,837,970	-0.78%
2025-01-20	2.56	2.59	2.46	2.56	2.52	qfq	19,806,500	50,232,828	0.39%
2025-01-17	2.53	2.56	2.48	2.55	2.51	qfq	20,175,454	51,073,077	0.79%
2025-01-16	2.53	2.59	2.51	2.53	2.50	qfq	27,013,740	68,902,540	0.40%
2025-01-15	2.58	2.64	2.51	2.52	2.49	qfq	33,283,200	84,717,965	-3.45%
2025-01-14	2.54	2.66	2.51	2.61	2.57	qfq	52,304,172	135,495,983	2.76%
2025-01-13	2.35	2.54	2.30	2.54	2.51	qfq	30,606,800	75,497,095	9.96%
2025-01-10	2.43	2.45	2.31	2.31	2.28	qfq	14,079,300	33,317,156	-5.33%
2025-01-09	2.44	2.46	2.41	2.44	2.41	qfq	11,520,579	28,078,603	-0.41%
2025-01-08	2.41	2.47	2.37	2.45	2.42	qfq	18,170,800	44,014,422	1.24%
2025-01-07	2.37	2.42	2.34	2.42	2.39	qfq	14,591,954	34,717,031	2.54%
2025-01-06	2.36	2.39	2.27	2.36	2.33	qfq	18,805,419	44,102,361	-0.42%
2025-01-03	2.49	2.54	2.36	2.37	2.34	qfq	29,109,302	70,322,608	-4.44%
2025-01-02	2.54	2.60	2.47	2.48	2.45	qfq	42,176,981	107,491,887	-2.75%
2024-12-31	2.74	2.92	2.49	2.55	2.51	qfq	74,148,709	196,950,375	-4.14%
2024-12-30	2.73	2.73	2.62	2.66	2.62	qfq	19,296,100	51,252,519	-2.92%
2024-12-27	2.69	2.74	2.67	2.74	2.70	qfq	20,645,129	56,186,475	1.86%
2024-12-26	2.74	2.76	2.67	2.69	2.65	qfq	15,396,300	41,618,623	-1.82%
2024-12-25	2.74	2.78	2.67	2.74	2.70	qfq	20,466,200	55,519,885	-0.72%
2024-12-24	2.69	2.77	2.65	2.76	2.72	qfq	21,467,700	58,406,138	2.60%
2024-12-23	2.81	2.81	2.67	2.69	2.65	qfq	35,193,400	95,369,517	-4.27%
2024-12-20	2.82	2.87	2.79	2.81	2.77	qfq	24,704,200	69,815,079	-0.71%
2024-12-19	2.83	2.87	2.77	2.83	2.79	qfq	26,393,900	74,085,977	-1.74%
2024-12-18	2.96	2.98	2.84	2.88	2.84	qfq	31,900,100	92,169,684	-1.37%
2024-12-17	3.12	3.16	2.92	2.92	2.88	qfq	88,160,281	265,266,177	-9.88%
2024-12-16	3.19	3.42	3.14	3.24	3.20	qfq	124,880,042	417,348,735	4.18%
2024-12-13	3.20	3.24	3.10	3.11	3.07	qfq	36,489,533	114,790,709	-4.60%
2024-12-12	3.09	3.38	3.03	3.26	3.22	qfq	58,246,580	187,222,226	5.50%
2024-12-11	2.94	3.10	2.90	3.09	3.05	qfq	49,473,521	150,301,109	5.82%
2024-12-10	3.10	3.15	2.92	2.92	2.88	qfq	45,841,201	137,954,089	-1.68%
2024-12-09	3.02	3.05	2.94	2.97	2.93	qfq	51,170,020	153,168,382	-2.30%
2024-12-06	2.95	3.23	2.95	3.04	3.00	qfq	73,203,018	228,337,842	3.40%
2024-12-05	2.90	2.94	2.86	2.94	2.90	qfq	13,034,141	37,935,046	2.08%
2024-12-04	2.96	2.98	2.87	2.88	2.84	qfq	17,382,176	50,723,016	-3.36%
2024-12-03	2.99	3.04	2.92	2.98	2.94	qfq	34,231,986	101,572,971	0.68%
2024-12-02	2.83	3.09	2.82	2.96	2.92	qfq	62,475,462	187,704,258	5.34%
2024-11-29	2.79	2.85	2.75	2.81	2.77	qfq	17,004,401	47,695,875	0.72%
2024-11-28	2.74	2.91	2.74	2.79	2.75	qfq	27,442,923	77,603,280	1.45%
2024-11-27	2.69	2.76	2.61	2.75	2.71	qfq	15,207,140	40,930,271	1.85%
2024-11-26	2.70	2.75	2.69	2.70	2.66	qfq	14,620,240	39,761,072	-0.37%
2024-11-25	2.64	2.72	2.61	2.71	2.67	qfq	13,855,200	37,095,127	3.04%
2024-11-22	2.73	2.78	2.62	2.63	2.59	qfq	17,709,800	48,181,823	-4.01%
2024-11-21	2.69	2.76	2.65	2.74	2.70	qfq	17,637,420	47,716,088	2.24%
2024-11-20	2.62	2.69	2.60	2.68	2.64	qfq	16,481,523	43,791,773	2.29%
2024-11-19	2.60	2.63	2.55	2.62	2.58	qfq	21,861,833	56,542,297	0.00%
2024-11-18	2.61	2.73	2.60	2.62	2.58	qfq	26,018,600	69,256,285	1.55%
2024-11-15	2.63	2.67	2.57	2.58	2.54	qfq	16,212,200	42,575,343	-2.64%
2024-11-14	2.75	2.77	2.63	2.65	2.61	qfq	16,441,700	44,158,663	-1.85%
2024-11-13	2.73	2.79	2.66	2.70	2.66	qfq	16,007,800	43,494,129	-1.46%
2024-11-12	2.78	2.80	2.71	2.74	2.70	qfq	22,897,718	63,195,093	-1.44%
2024-11-11	2.75	2.81	2.71	2.78	2.74	qfq	22,411,284	61,703,018	0.36%
2024-11-08	2.95	2.97	2.75	2.77	2.73	qfq	29,755,800	83,701,665	-4.15%
2024-11-07	2.72	2.90	2.65	2.89	2.85	qfq	40,556,244	114,740,777	5.86%
2024-11-06	2.65	2.75	2.60	2.73	2.69	qfq	27,202,500	73,075,315	2.63%
2024-11-05	2.57	2.67	2.57	2.66	2.62	qfq	20,415,008	53,882,682	3.50%
2024-11-04	2.57	2.59	2.50	2.57	2.53	qfq	16,598,635	42,281,039	0.00%
2024-11-01	2.61	2.69	2.55	2.57	2.53	qfq	22,740,403	59,480,247	-1.91%
2024-10-31	2.55	2.67	2.55	2.62	2.58	qfq	24,265,820	63,723,671	1.95%
2024-10-30	2.55	2.62	2.54	2.57	2.53	qfq	15,056,852	38,826,630	1.18%
2024-10-29	2.63	2.65	2.52	2.54	2.51	qfq	18,267,600	46,964,093	-3.42%
2024-10-28	2.53	2.64	2.53	2.63	2.59	qfq	20,918,395	54,537,701	3.54%
2024-10-25	2.47	2.55	2.47	2.54	2.51	qfq	16,920,700	42,693,346	2.42%
2024-10-24	2.44	2.49	2.41	2.48	2.45	qfq	15,827,871	39,043,095	1.64%
2024-10-23	2.43	2.48	2.42	2.44	2.41	qfq	16,140,296	39,482,161	0.41%
2024-10-22	2.39	2.44	2.39	2.43	2.40	qfq	12,685,341	30,703,738	1.67%
2024-10-21	2.43	2.44	2.38	2.39	2.36	qfq	11,781,192	28,301,230	-1.65%
2024-10-18	2.41	2.46	2.36	2.43	2.40	qfq	15,583,273	37,456,868	0.83%
2024-10-17	2.50	2.52	2.41	2.41	2.38	qfq	21,564,860	52,932,591	-3.98%
2024-10-16	2.41	2.53	2.41	2.51	2.48	qfq	22,685,918	56,551,629	3.29%
2024-10-15	2.47	2.50	2.42	2.43	2.40	qfq	14,058,600	34,493,261	-2.02%
2024-10-14	2.45	2.56	2.44	2.48	2.45	qfq	15,767,345	39,098,672	2.90%
2024-10-11	2.47	2.50	2.39	2.41	2.38	qfq	12,871,812	31,485,088	-2.82%
2024-10-10	2.45	2.53	2.40	2.48	2.45	qfq	18,816,140	46,349,931	0.00%
2024-10-09	2.65	2.66	2.48	2.48	2.45	qfq	35,021,039	89,400,135	-10.14%
2024-10-08	3.00	3.03	2.69	2.76	2.72	qfq	72,623,684	206,208,752	0.00%
2024-09-30	2.70	2.79	2.54	2.76	2.72	qfq	71,762,609	193,388,591	6.56%
2024-09-27	2.49	2.59	2.43	2.59	2.55	qfq	59,999,821	150,285,837	5.28%
2024-09-26	2.23	2.46	2.23	2.46	2.43	qfq	33,482,307	79,912,564	9.82%
2024-09-25	2.20	2.32	2.20	2.24	2.21	qfq	19,416,702	44,179,333	2.28%
2024-09-24	2.15	2.20	2.13	2.19	2.16	qfq	10,229,400	22,169,794	3.30%
2024-09-23	2.13	2.14	2.09	2.12	2.09	qfq	7,537,000	15,959,259	-0.47%
2024-09-20	2.08	2.14	2.06	2.13	2.10	qfq	10,067,300	21,269,133	1.91%
2024-09-19	2.03	2.11	2.02	2.09	2.06	qfq	13,058,700	27,115,617	3.98%
2024-09-18	2.03	2.04	1.95	2.01	1.98	qfq	9,738,167	19,367,660	0.00%
2024-09-13	2.02	2.05	2.00	2.01	1.98	qfq	6,312,301	12,780,922	0.00%
2024-09-12	2.00	2.03	2.00	2.01	1.98	qfq	4,831,620	9,729,872	0.50%
2024-09-11	2.03	2.03	1.99	2.00	1.97	qfq	4,722,508	9,482,340	-1.96%
2024-09-10	2.05	2.07	2.00	2.04	2.01	qfq	4,956,282	10,039,845	-0.97%
2024-09-09	2.04	2.07	2.00	2.06	2.03	qfq	4,682,400	9,570,919	0.49%
2024-09-06	2.09	2.11	2.04	2.05	2.02	qfq	8,629,400	17,867,471	-1.91%
2024-09-05	2.06	2.10	2.05	2.09	2.06	qfq	9,252,460	19,258,857	1.95%
2024-09-04	2.07	2.10	2.03	2.05	2.02	qfq	6,642,500	13,728,436	-0.97%
2024-09-03	2.07	2.10	2.04	2.07	2.04	qfq	6,267,600	12,980,819	0.00%
2024-09-02	2.09	2.12	2.05	2.07	2.04	qfq	10,073,820	21,045,244	-0.96%
2024-08-30	1.99	2.13	1.98	2.09	2.06	qfq	16,069,420	33,188,600	5.03%
2024-08-29	1.98	2.00	1.96	1.99	1.96	qfq	6,023,500	11,942,879	0.51%
2024-08-28	1.98	2.02	1.95	1.98	1.95	qfq	6,100,320	12,140,782	0.00%
2024-08-27	2.07	2.07	1.98	1.98	1.95	qfq	7,222,400	14,512,874	-3.41%
2024-08-26	2.00	2.08	1.99	2.05	2.02	qfq	7,062,400	14,421,493	1.99%
2024-08-23	2.03	2.03	1.97	2.01	1.98	qfq	7,483,310	14,985,325	-0.50%
2024-08-22	2.05	2.09	2.02	2.02	1.99	qfq	6,658,800	13,647,801	-1.46%
2024-08-21	2.06	2.07	2.03	2.05	2.02	qfq	4,346,000	8,903,490	-0.49%
2024-08-20	2.11	2.13	2.05	2.06	2.03	qfq	6,228,700	12,960,610	-2.83%
2024-08-19	2.12	2.15	2.07	2.12	2.09	qfq	7,183,919	15,216,892	0.47%
2024-08-16	2.16	2.18	2.11	2.11	2.08	qfq	7,896,900	16,862,606	-2.31%
2024-08-15	2.10	2.17	2.08	2.16	2.13	qfq	10,553,000	22,583,693	2.37%
2024-08-14	2.11	2.15	2.11	2.11	2.08	qfq	5,203,400	11,057,112	-0.47%
2024-08-13	2.12	2.14	2.08	2.12	2.09	qfq	6,176,220	13,006,001	0.47%
2024-08-12	2.18	2.20	2.11	2.11	2.08	qfq	9,580,563	20,474,215	-2.76%
2024-08-09	2.18	2.26	2.17	2.17	2.14	qfq	15,164,400	33,603,637	-0.46%
2024-08-08	2.16	2.20	2.13	2.18	2.15	qfq	8,358,700	18,132,032	1.87%
2024-08-07	2.16	2.17	2.12	2.14	2.11	qfq	6,593,900	14,158,470	-0.93%
2024-08-06	2.10	2.16	2.10	2.16	2.13	qfq	6,848,420	14,595,569	2.86%
2024-08-05	2.13	2.17	2.09	2.10	2.07	qfq	7,004,300	14,947,531	-1.41%
2024-08-02	2.15	2.18	2.12	2.13	2.10	qfq	6,205,701	13,328,029	-1.39%
2024-08-01	2.18	2.21	2.14	2.16	2.13	qfq	7,367,611	15,941,372	-0.92%
2024-07-31	2.10	2.19	2.09	2.18	2.15	qfq	8,219,500	17,641,751	3.32%
2024-07-30	2.05	2.11	2.05	2.11	2.08	qfq	7,772,600	16,185,363	2.43%
2024-07-29	2.04	2.07	2.00	2.06	2.03	qfq	9,004,602	18,376,952	0.98%
2024-07-26	2.03	2.07	2.02	2.04	2.01	qfq	7,626,800	15,570,153	0.99%
2024-07-25	1.99	2.05	1.98	2.02	1.99	qfq	7,042,802	14,188,898	1.00%
2024-07-24	2.04	2.08	1.99	2.00	1.97	qfq	7,825,300	15,804,773	-2.44%
2024-07-23	2.08	2.12	2.05	2.05	2.02	qfq	8,708,500	18,174,577	-0.49%
2024-07-22	2.04	2.08	2.03	2.06	2.03	qfq	6,955,960	14,288,354	0.49%
2024-07-19	2.10	2.11	2.02	2.05	2.02	qfq	12,296,800	25,294,051	-2.84%
2024-07-18	2.11	2.12	2.05	2.11	2.08	qfq	7,118,216	14,810,907	0.00%
2024-07-17	2.09	2.15	2.09	2.11	2.08	qfq	6,843,720	14,544,608	0.00%
2024-07-16	2.12	2.14	2.08	2.11	2.08	qfq	5,041,520	10,612,945	-0.94%
2024-07-15	2.19	2.19	2.11	2.13	2.10	qfq	7,431,300	15,880,534	-2.74%
2024-07-12	2.15	2.26	2.15	2.19	2.16	qfq	12,877,843	28,438,829	1.86%
2024-07-11	2.10	2.15	2.08	2.15	2.12	qfq	9,319,443	19,782,913	4.37%
2024-07-10	2.10	2.11	2.04	2.06	2.03	qfq	7,776,700	16,098,414	-2.83%
2024-07-09	2.14	2.16	2.06	2.12	2.09	qfq	11,564,800	24,293,670	-0.93%
2024-07-08	2.20	2.23	2.12	2.14	2.11	qfq	12,624,200	27,213,287	-4.46%
2024-07-05	2.25	2.26	2.19	2.24	2.21	qfq	7,304,880	16,291,808	-1.32%
2024-07-04	2.37	2.37	2.25	2.27	2.19	qfq	8,657,000	19,802,762	-3.81%
2024-07-03	2.32	2.41	2.29	2.36	2.28	qfq	12,030,100	28,461,152	1.72%
2024-07-02	2.30	2.36	2.28	2.32	2.24	qfq	10,068,701	23,466,040	0.87%
2024-07-01	2.23	2.31	2.22	2.30	2.22	qfq	9,677,760	22,053,943	3.14%
2024-06-28	2.24	2.28	2.22	2.23	2.15	qfq	6,675,100	15,044,421	-0.45%
2024-06-27	2.27	2.29	2.24	2.24	2.16	qfq	8,002,621	18,112,834	-1.32%
2024-06-26	2.24	2.28	2.21	2.27	2.19	qfq	8,478,300	19,001,364	1.79%
2024-06-25	2.20	2.27	2.17	2.23	2.15	qfq	10,463,760	23,278,491	2.76%
2024-06-24	2.25	2.26	2.16	2.17	2.09	qfq	10,696,101	23,447,177	-3.56%
2024-06-21	2.26	2.28	2.24	2.25	2.17	qfq	6,636,400	14,993,954	0.00%
2024-06-20	2.32	2.32	2.23	2.25	2.17	qfq	10,651,320	24,136,887	-3.02%
2024-06-19	2.31	2.34	2.30	2.32	2.24	qfq	7,887,400	18,286,684	0.43%
2024-06-18	2.31	2.34	2.29	2.31	2.23	qfq	9,767,421	22,582,106	0.43%
2024-06-17	2.36	2.36	2.29	2.30	2.22	qfq	11,632,660	26,923,944	-3.36%
2024-06-14	2.36	2.41	2.32	2.38	2.30	qfq	13,168,500	31,277,354	0.85%
2024-06-13	2.43	2.45	2.35	2.36	2.28	qfq	11,672,001	27,765,205	-2.48%
2024-06-12	2.41	2.43	2.38	2.42	2.33	qfq	10,725,500	25,822,001	0.83%
2024-06-11	2.42	2.44	2.37	2.40	2.31	qfq	12,421,060	29,838,914	-1.64%
2024-06-07	2.34	2.44	2.33	2.44	2.35	qfq	20,341,060	48,591,497	5.63%
2024-06-06	2.43	2.45	2.28	2.31	2.23	qfq	22,264,102	51,927,862	-4.55%
2024-06-05	2.49	2.49	2.41	2.42	2.33	qfq	14,116,002	34,442,364	-3.20%
2024-06-04	2.52	2.53	2.46	2.50	2.41	qfq	14,057,100	35,083,524	-1.19%
2024-06-03	2.58	2.58	2.49	2.53	2.44	qfq	19,366,700	49,038,642	-1.94%
2024-05-31	2.62	2.63	2.58	2.58	2.49	qfq	12,836,600	33,329,841	-1.53%
2024-05-30	2.67	2.68	2.59	2.62	2.53	qfq	16,394,500	43,023,676	-2.24%
2024-05-29	2.67	2.76	2.67	2.68	2.58	qfq	16,695,200	45,247,579	-0.37%
2024-05-28	2.77	2.80	2.68	2.69	2.59	qfq	21,885,400	59,545,573	-2.89%
2024-05-27	2.80	2.81	2.72	2.77	2.67	qfq	22,587,100	62,273,555	-0.72%
2024-05-24	2.82	2.84	2.75	2.79	2.69	qfq	23,155,100	64,904,354	-1.41%
2024-05-23	2.85	2.91	2.80	2.83	2.73	qfq	37,445,100	106,626,199	-3.08%
2024-05-22	2.91	2.99	2.90	2.92	2.82	qfq	52,227,724	153,778,428	0.69%
2024-05-21	2.90	2.95	2.87	2.90	2.80	qfq	30,916,624	89,864,609	-0.68%
2024-05-20	2.97	2.99	2.90	2.92	2.82	qfq	59,926,458	175,884,403	-5.19%
2024-05-17	2.91	3.09	2.89	3.08	2.97	qfq	99,128,602	295,065,820	4.76%
2024-05-16	2.85	3.02	2.80	2.94	2.84	qfq	89,410,447	260,818,678	6.52%
2024-05-15	2.69	2.84	2.67	2.76	2.66	qfq	52,492,744	145,445,857	2.22%
2024-05-14	2.73	2.78	2.66	2.70	2.60	qfq	39,188,609	106,076,067	-1.82%
2024-05-13	2.82	2.86	2.73	2.75	2.65	qfq	59,389,326	165,580,490	-3.85%
2024-05-10	2.79	3.08	2.71	2.86	2.76	qfq	112,932,978	318,830,797	-1.38%
2024-05-09	2.79	2.90	2.79	2.90	2.80	qfq	95,570,400	274,682,253	9.85%
2024-05-08	2.69	2.70	2.64	2.64	2.55	qfq	10,974,312	29,249,612	-2.94%
2024-05-07	2.69	2.74	2.66	2.72	2.62	qfq	14,159,290	38,200,976	1.49%
2024-05-06	2.72	2.76	2.67	2.68	2.58	qfq	18,229,704	49,372,539	0.37%
2024-04-30	2.72	2.73	2.63	2.67	2.58	qfq	21,484,840	57,263,660	-2.91%
2024-04-29	2.56	2.77	2.54	2.75	2.65	qfq	28,779,440	77,681,010	7.42%
2024-04-26	2.48	2.59	2.42	2.56	2.47	qfq	15,422,700	38,711,609	3.64%
2024-04-25	2.44	2.49	2.42	2.47	2.38	qfq	10,149,000	25,009,113	1.23%
2024-04-24	2.43	2.47	2.41	2.44	2.35	qfq	8,247,100	20,104,284	0.41%
2024-04-23	2.40	2.46	2.40	2.43	2.34	qfq	9,852,500	23,960,745	1.25%
2024-04-22	2.44	2.46	2.37	2.40	2.31	qfq	10,269,011	24,823,256	-0.83%
2024-04-19	2.48	2.51	2.41	2.42	2.33	qfq	11,901,286	29,167,778	-2.02%
2024-04-18	2.50	2.53	2.45	2.47	2.38	qfq	12,934,700	32,202,627	-1.20%
2024-04-17	2.36	2.51	2.36	2.50	2.41	qfq	16,961,572	41,763,858	5.93%
2024-04-16	2.52	2.52	2.35	2.36	2.28	qfq	20,507,700	49,048,739	-7.45%
2024-04-15	2.65	2.67	2.49	2.55	2.46	qfq	19,049,920	48,689,372	-4.14%
2024-04-12	2.74	2.76	2.66	2.66	2.57	qfq	14,095,920	38,025,021	-2.92%
2024-04-11	2.70	2.80	2.68	2.74	2.64	qfq	12,369,223	34,078,840	0.00%
2024-04-10	2.80	2.81	2.71	2.74	2.64	qfq	14,851,126	40,839,548	-2.14%
2024-04-09	2.78	2.81	2.76	2.80	2.70	qfq	11,712,866	32,662,397	1.08%
2024-04-08	2.85	2.87	2.76	2.77	2.67	qfq	17,745,466	49,890,097	-3.15%
2024-04-03	2.85	2.88	2.82	2.86	2.76	qfq	16,340,420	46,496,357	0.35%
2024-04-02	2.84	2.88	2.82	2.85	2.75	qfq	18,808,547	53,601,612	0.71%
2024-04-01	2.79	2.84	2.78	2.83	2.73	qfq	16,464,700	46,276,232	1.43%
2024-03-29	2.79	2.83	2.74	2.79	2.69	qfq	13,436,600	37,365,962	-0.36%
2024-03-28	2.74	2.85	2.73	2.80	2.70	qfq	20,894,220	58,373,867	1.08%
2024-03-27	2.86	2.86	2.74	2.77	2.67	qfq	20,743,500	57,817,485	-2.81%
2024-03-26	2.77	2.85	2.76	2.85	2.75	qfq	18,548,400	52,125,843	2.89%
2024-03-25	2.80	2.86	2.74	2.77	2.67	qfq	15,002,900	42,003,251	-1.07%
2024-03-22	2.85	2.86	2.76	2.80	2.70	qfq	14,941,700	41,933,598	-2.10%
2024-03-21	2.83	2.88	2.83	2.86	2.76	qfq	13,487,801	38,542,806	1.06%
2024-03-20	2.79	2.84	2.78	2.83	2.73	qfq	13,395,452	37,687,150	1.43%
2024-03-19	2.79	2.85	2.78	2.79	2.69	qfq	13,969,300	39,301,241	0.00%
2024-03-18	2.75	2.80	2.73	2.79	2.69	qfq	12,823,753	35,451,645	1.45%
2024-03-15	2.71	2.75	2.69	2.75	2.65	qfq	11,897,852	32,466,919	1.10%
2024-03-14	2.71	2.76	2.69	2.72	2.62	qfq	15,278,800	41,680,106	0.00%
2024-03-13	2.75	2.76	2.68	2.72	2.62	qfq	15,614,300	42,336,199	-1.45%
2024-03-12	2.67	2.78	2.66	2.76	2.66	qfq	22,969,312	62,472,031	3.37%
2024-03-11	2.63	2.68	2.61	2.67	2.58	qfq	15,679,321	41,487,995	1.52%
2024-03-08	2.63	2.66	2.57	2.63	2.54	qfq	18,463,300	48,244,235	-1.13%
2024-03-07	2.61	2.79	2.60	2.66	2.57	qfq	28,969,405	77,373,928	2.70%
2024-03-06	2.56	2.63	2.54	2.59	2.50	qfq	13,090,510	33,944,719	0.78%
2024-03-05	2.64	2.65	2.56	2.57	2.48	qfq	13,425,800	34,736,942	-2.65%
2024-03-04	2.70	2.70	2.56	2.64	2.55	qfq	20,437,800	53,567,585	-2.58%
2024-03-01	2.70	2.73	2.66	2.71	2.61	qfq	17,950,676	48,352,287	1.12%
2024-02-29	2.57	2.68	2.55	2.68	2.58	qfq	24,302,632	64,040,690	3.08%
2024-02-28	2.84	2.88	2.58	2.60	2.51	qfq	39,863,560	109,201,651	-8.45%
2024-02-27	2.72	2.84	2.71	2.84	2.74	qfq	18,806,004	52,583,714	3.27%
2024-02-26	2.71	2.81	2.66	2.75	2.65	qfq	24,210,466	66,181,902	1.48%
2024-02-23	2.63	2.72	2.62	2.71	2.61	qfq	22,569,381	60,192,922	3.04%
2024-02-22	2.54	2.63	2.54	2.63	2.54	qfq	22,043,030	57,067,950	2.73%
2024-02-21	2.46	2.66	2.45	2.56	2.47	qfq	31,707,455	81,453,672	2.81%
2024-02-20	2.47	2.50	2.40	2.49	2.40	qfq	23,204,564	56,995,033	0.40%
2024-02-19	2.42	2.48	2.36	2.48	2.39	qfq	33,039,586	80,150,720	5.53%
2024-02-08	2.19	2.38	2.15	2.35	2.27	qfq	47,639,361	107,775,606	7.80%
2024-02-07	2.39	2.40	2.17	2.18	2.10	qfq	63,633,065	140,831,779	-9.54%
2024-02-06	2.54	2.56	2.34	2.41	2.32	qfq	55,980,120	133,582,680	-7.31%
2024-02-05	2.81	2.83	2.60	2.60	2.51	qfq	25,590,700	67,023,309	-10.03%
2024-02-02	3.00	3.13	2.75	2.89	2.79	qfq	30,689,962	90,075,109	-3.99%
2024-02-01	3.11	3.14	2.91	3.01	2.90	qfq	36,578,400	109,811,633	-4.75%
2024-01-31	3.39	3.46	3.12	3.16	3.05	qfq	34,072,700	110,987,828	-8.67%
2024-01-30	3.61	3.64	3.44	3.46	3.34	qfq	20,918,300	73,756,420	-5.21%
2024-01-29	3.79	3.79	3.61	3.65	3.52	qfq	21,310,801	78,783,225	-3.18%
2024-01-26	3.65	3.81	3.60	3.77	3.64	qfq	27,409,520	103,047,293	3.86%
2024-01-25	3.41	3.64	3.38	3.63	3.50	qfq	21,039,281	74,544,441	6.45%
2024-01-24	3.25	3.42	3.24	3.41	3.29	qfq	23,892,000	79,742,531	5.25%
2024-01-23	3.24	3.26	3.14	3.24	3.13	qfq	20,109,121	64,399,392	0.31%
2024-01-22	3.44	3.44	3.21	3.23	3.12	qfq	13,080,772	43,558,999	-5.83%
2024-01-19	3.48	3.52	3.42	3.43	3.31	qfq	11,666,820	40,421,834	-1.72%
2024-01-18	3.54	3.55	3.35	3.49	3.37	qfq	18,541,500	63,965,695	-1.97%
2024-01-17	3.64	3.66	3.54	3.56	3.43	qfq	13,948,612	50,091,143	-2.73%
2024-01-16	3.67	3.73	3.61	3.66	3.53	qfq	17,977,400	65,700,242	0.00%
2024-01-15	3.60	3.66	3.56	3.66	3.53	qfq	12,086,500	43,877,395	1.10%
2024-01-12	3.59	3.66	3.59	3.62	3.49	qfq	13,809,400	50,116,008	0.28%
2024-01-11	3.55	3.61	3.52	3.61	3.48	qfq	11,488,000	41,017,159	1.69%
2024-01-10	3.58	3.60	3.54	3.55	3.42	qfq	11,156,600	39,810,282	-0.84%
2024-01-09	3.53	3.62	3.53	3.58	3.45	qfq	10,676,200	38,173,023	0.56%
2024-01-08	3.63	3.67	3.54	3.56	3.43	qfq	13,280,500	47,789,096	-1.11%
2024-01-05	3.60	3.69	3.58	3.60	3.47	qfq	14,885,110	54,068,494	0.00%
2024-01-04	3.56	3.63	3.56	3.60	3.47	qfq	15,439,500	55,564,935	1.12%
2024-01-03	3.52	3.61	3.51	3.56	3.43	qfq	14,132,712	50,434,484	0.85%
2024-01-02	3.49	3.56	3.46	3.53	3.40	qfq	11,946,500	41,948,510	1.15%
2023-12-29	3.50	3.54	3.48	3.49	3.37	qfq	11,167,420	39,112,795	-0.29%
2023-12-28	3.45	3.53	3.41	3.50	3.38	qfq	10,255,300	35,724,321	0.86%
2023-12-27	3.47	3.50	3.42	3.47	3.35	qfq	8,846,900	30,583,737	0.29%
2023-12-26	3.48	3.52	3.45	3.46	3.34	qfq	9,970,300	34,713,183	-0.57%
2023-12-25	3.56	3.56	3.45	3.48	3.36	qfq	12,685,300	44,130,831	-1.97%
2023-12-22	3.65	3.66	3.53	3.55	3.42	qfq	10,819,500	38,711,709	-2.20%
2023-12-21	3.58	3.66	3.55	3.63	3.50	qfq	9,860,600	35,613,341	0.83%
2023-12-20	3.63	3.66	3.58	3.60	3.47	qfq	8,175,500	29,540,095	-0.83%
2023-12-19	3.70	3.73	3.59	3.63	3.50	qfq	11,929,300	43,333,848	-2.42%
2023-12-18	3.72	3.80	3.67	3.72	3.59	qfq	18,796,409	70,064,131	0.00%
2023-12-15	3.70	3.79	3.70	3.72	3.59	qfq	12,591,540	47,150,763	1.09%
2023-12-14	3.65	3.71	3.64	3.68	3.55	qfq	9,179,778	33,798,162	0.27%
2023-12-13	3.67	3.72	3.64	3.67	3.54	qfq	10,686,900	39,351,910	-0.54%
2023-12-12	3.56	3.70	3.56	3.69	3.56	qfq	16,596,400	60,304,885	4.24%
2023-12-11	3.60	3.60	3.49	3.54	3.41	qfq	17,945,300	63,499,806	-1.39%
2023-12-08	3.73	3.76	3.57	3.59	3.46	qfq	12,667,100	46,095,386	-4.01%
2023-12-07	3.74	3.77	3.70	3.74	3.61	qfq	13,135,200	49,097,769	0.27%
2023-12-06	3.59	3.74	3.59	3.73	3.60	qfq	10,683,910	39,441,163	1.63%
2023-12-05	3.70	3.76	3.67	3.67	3.54	qfq	8,626,100	32,035,827	-1.08%
2023-12-04	3.69	3.73	3.64	3.71	3.58	qfq	10,311,129	38,102,594	0.54%
2023-12-01	3.64	3.71	3.61	3.69	3.56	qfq	10,460,200	38,449,530	1.37%
2023-11-30	3.60	3.66	3.59	3.64	3.51	qfq	8,696,878	31,469,692	0.83%
2023-11-29	3.67	3.69	3.59	3.61	3.48	qfq	10,470,400	37,930,076	-1.63%
2023-11-28	3.70	3.71	3.65	3.67	3.54	qfq	11,493,220	42,202,591	-0.54%
2023-11-27	3.76	3.78	3.67	3.69	3.56	qfq	17,585,900	65,291,949	-2.64%
2023-11-24	3.79	3.86	3.77	3.79	3.66	qfq	17,788,700	67,854,038	0.00%
2023-11-23	3.70	3.82	3.64	3.79	3.66	qfq	17,019,300	63,938,497	1.61%
2023-11-22	3.71	3.78	3.69	3.73	3.60	qfq	15,467,960	57,979,869	0.54%
2023-11-21	3.63	3.77	3.63	3.71	3.58	qfq	16,640,900	61,804,445	2.49%
2023-11-20	3.59	3.64	3.58	3.62	3.49	qfq	10,990,200	39,731,661	1.40%
2023-11-17	3.58	3.60	3.55	3.57	3.44	qfq	6,307,200	22,518,073	-0.28%
2023-11-16	3.60	3.61	3.55	3.58	3.45	qfq	9,431,180	33,762,827	0.00%
2023-11-15	3.64	3.67	3.57	3.58	3.45	qfq	8,569,740	30,921,013	-1.10%
2023-11-14	3.59	3.63	3.57	3.62	3.49	qfq	8,907,110	32,081,391	0.84%
2023-11-13	3.58	3.60	3.54	3.59	3.46	qfq	6,702,550	23,947,774	0.56%
2023-11-10	3.59	3.60	3.52	3.57	3.44	qfq	7,109,500	25,285,909	-0.28%
2023-11-09	3.59	3.65	3.57	3.58	3.45	qfq	8,217,500	29,630,665	-0.28%
2023-11-08	3.58	3.63	3.56	3.59	3.46	qfq	9,316,000	33,551,894	0.28%
2023-11-07	3.54	3.59	3.53	3.58	3.45	qfq	10,898,600	38,857,211	1.13%
2023-11-06	3.49	3.55	3.47	3.54	3.41	qfq	10,836,819	38,217,799	2.02%
2023-11-03	3.53	3.55	3.47	3.47	3.35	qfq	10,273,730	35,935,628	-1.70%
2023-11-02	3.49	3.56	3.49	3.53	3.40	qfq	11,799,716	41,646,352	0.57%
2023-11-01	3.51	3.54	3.49	3.51	3.39	qfq	11,358,440	39,908,684	0.00%
2023-10-31	3.47	3.52	3.44	3.51	3.39	qfq	15,280,882	53,330,285	1.15%
2023-10-30	3.43	3.48	3.36	3.47	3.35	qfq	19,615,109	67,413,680	1.46%
2023-10-27	3.32	3.45	3.32	3.42	3.30	qfq	18,171,600	62,070,079	3.64%
2023-10-26	3.35	3.35	3.28	3.30	3.18	qfq	8,909,300	29,441,889	-1.79%
2023-10-25	3.35	3.40	3.31	3.36	3.24	qfq	8,943,700	30,060,691	1.20%
2023-10-24	3.20	3.33	3.20	3.32	3.20	qfq	10,345,400	33,985,205	4.08%
2023-10-23	3.28	3.28	3.17	3.19	3.08	qfq	9,990,750	32,082,488	-2.45%
2023-10-20	3.24	3.32	3.21	3.27	3.15	qfq	10,999,558	36,032,526	0.93%
2023-10-19	3.22	3.29	3.20	3.24	3.13	qfq	9,680,900	31,477,940	0.62%
2023-10-18	3.29	3.29	3.21	3.22	3.11	qfq	6,749,700	21,851,666	-1.53%
2023-10-17	3.29	3.33	3.24	3.27	3.15	qfq	8,895,501	29,190,879	0.00%
2023-10-16	3.26	3.31	3.26	3.27	3.15	qfq	8,556,972	28,065,655	0.31%
2023-10-13	3.31	3.32	3.25	3.26	3.14	qfq	9,274,100	30,393,904	-1.81%
2023-10-12	3.33	3.34	3.29	3.32	3.20	qfq	9,441,100	31,274,151	-0.30%
2023-10-11	3.30	3.37	3.29	3.33	3.21	qfq	10,428,100	34,774,092	0.91%
2023-10-10	3.31	3.34	3.29	3.30	3.18	qfq	7,300,000	24,178,551	-0.30%
2023-10-09	3.40	3.41	3.29	3.31	3.19	qfq	12,586,700	41,896,833	-3.22%
2023-09-28	3.42	3.44	3.40	3.42	3.30	qfq	9,009,600	30,808,268	0.29%
2023-09-27	3.43	3.45	3.40	3.41	3.29	qfq	12,059,500	41,247,844	-0.58%
2023-09-26	3.44	3.48	3.43	3.43	3.31	qfq	9,563,100	33,002,001	0.00%
2023-09-25	3.53	3.53	3.42	3.43	3.31	qfq	15,623,100	53,860,618	-2.83%
2023-09-22	3.47	3.54	3.45	3.53	3.40	qfq	13,260,400	46,463,777	1.44%
2023-09-21	3.50	3.55	3.46	3.48	3.36	qfq	12,469,700	43,693,246	-0.85%
2023-09-20	3.48	3.53	3.43	3.51	3.39	qfq	13,437,493	46,959,545	1.15%
2023-09-19	3.46	3.51	3.45	3.47	3.35	qfq	12,047,200	41,861,095	0.00%
2023-09-18	3.48	3.50	3.43	3.47	3.35	qfq	13,946,320	48,277,429	0.58%
2023-09-15	3.50	3.51	3.45	3.45	3.33	qfq	12,960,100	44,983,491	-0.86%
2023-09-14	3.54	3.54	3.46	3.48	3.36	qfq	19,649,600	68,551,624	-1.69%
2023-09-13	3.54	3.64	3.52	3.54	3.41	qfq	31,039,729	110,685,641	0.00%
2023-09-12	3.60	3.62	3.52	3.54	3.41	qfq	33,993,540	120,580,715	-2.21%
2023-09-11	3.70	3.81	3.60	3.62	3.49	qfq	55,387,520	203,028,192	-1.90%
2023-09-08	3.72	3.83	3.64	3.69	3.56	qfq	79,459,057	294,662,865	-2.89%
2023-09-07	3.59	3.96	3.55	3.80	3.67	qfq	93,704,741	363,004,340	5.56%
2023-09-06	3.49	3.60	3.46	3.60	3.47	qfq	15,604,400	55,371,602	2.56%
2023-09-05	3.58	3.58	3.49	3.51	3.39	qfq	18,892,200	66,677,646	-2.50%
2023-09-04	3.59	3.67	3.58	3.60	3.47	qfq	21,396,900	77,429,162	0.84%
2023-09-01	3.63	3.68	3.54	3.57	3.44	qfq	22,584,900	81,178,443	-0.83%
2023-08-31	3.83	3.84	3.58	3.60	3.47	qfq	29,778,000	108,962,299	-6.25%
2023-08-30	3.92	3.95	3.81	3.84	3.70	qfq	24,820,300	95,761,326	-2.29%
2023-08-29	3.79	3.93	3.74	3.93	3.79	qfq	33,764,458	130,283,051	3.42%
2023-08-28	3.89	3.92	3.77	3.80	3.67	qfq	30,290,126	116,555,317	3.54%
2023-08-25	3.67	3.74	3.65	3.67	3.54	qfq	12,500,213	46,233,570	-0.27%
2023-08-24	3.71	3.74	3.64	3.68	3.55	qfq	9,990,100	36,854,034	-0.54%
2023-08-23	3.68	3.77	3.66	3.70	3.57	qfq	12,258,100	45,605,307	-0.54%
2023-08-22	3.72	3.75	3.66	3.72	3.59	qfq	12,039,600	44,574,993	0.54%
2023-08-21	3.76	3.81	3.69	3.70	3.57	qfq	10,939,900	40,845,307	-1.60%
2023-08-18	3.84	3.91	3.74	3.76	3.63	qfq	13,447,300	51,451,241	-2.08%
2023-08-17	3.81	3.87	3.76	3.84	3.70	qfq	14,047,300	53,681,778	0.26%
2023-08-16	3.76	3.88	3.74	3.83	3.69	qfq	13,409,797	51,115,288	1.32%
2023-08-15	3.79	3.84	3.73	3.78	3.65	qfq	10,032,100	37,877,727	-0.26%
2023-08-14	3.79	3.81	3.72	3.79	3.66	qfq	14,649,100	55,264,164	-0.79%
2023-08-11	3.86	3.93	3.82	3.82	3.68	qfq	14,831,700	57,198,494	0.00%
2023-08-10	3.82	3.87	3.80	3.82	3.68	qfq	9,632,662	36,885,120	-0.26%
2023-08-09	3.92	3.92	3.80	3.83	3.69	qfq	12,637,700	48,476,608	-1.29%
2023-08-08	3.92	3.97	3.86	3.88	3.74	qfq	12,439,901	48,437,822	-0.51%
2023-08-07	4.00	4.01	3.87	3.90	3.76	qfq	22,324,942	87,434,670	-2.50%
2023-08-04	4.10	4.13	3.98	4.00	3.86	qfq	22,641,332	91,269,741	-1.72%
2023-08-03	4.02	4.08	3.97	4.07	3.93	qfq	20,262,424	81,631,738	0.25%
2023-08-02	3.97	4.10	3.96	4.06	3.92	qfq	23,980,320	97,306,874	1.75%
2023-08-01	3.98	4.03	3.90	3.99	3.85	qfq	32,286,082	128,671,188	0.00%
2023-07-31	3.92	4.03	3.90	3.99	3.85	qfq	25,170,141	100,297,231	2.31%
2023-07-28	3.88	3.95	3.85	3.90	3.76	qfq	22,658,700	88,229,678	0.52%
2023-07-27	3.85	3.97	3.77	3.88	3.74	qfq	32,455,600	126,634,455	0.00%
2023-07-26	3.85	3.92	3.82	3.88	3.74	qfq	34,885,072	135,100,613	0.52%
2023-07-25	3.70	3.88	3.70	3.86	3.72	qfq	32,342,200	123,918,801	2.93%
2023-07-24	3.77	3.80	3.60	3.75	3.62	qfq	31,246,008	116,203,474	0.81%
2023-07-21	3.57	3.76	3.56	3.72	3.59	qfq	28,303,220	104,488,880	3.62%
2023-07-20	3.60	3.65	3.57	3.59	3.46	qfq	10,982,101	39,674,953	-0.28%
2023-07-19	3.55	3.61	3.53	3.60	3.47	qfq	10,327,901	37,009,430	1.41%
2023-07-18	3.49	3.56	3.44	3.55	3.42	qfq	8,114,200	28,501,419	1.43%