SECURITY DETAIL · RAW DATA

聚力文化002247.SZ

ASZSECNYSTOCK

最近收盘价2.102026-07-17

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）34,406,300

成交额（元）74,823,605

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 0 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
最近三年无公司行动记录

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	2.21	2.28	2.09	2.10	2.10	qfq	34,406,300	74,823,605	-4.98%
2026-07-16	2.18	2.25	2.15	2.21	2.21	qfq	22,888,000	50,734,561	0.91%
2026-07-15	2.15	2.24	2.14	2.19	2.19	qfq	23,795,008	52,276,779	0.92%
2026-07-14	2.08	2.17	2.05	2.17	2.17	qfq	31,135,100	65,876,233	4.83%
2026-07-13	2.18	2.18	2.06	2.07	2.07	qfq	25,964,400	54,509,586	-4.61%
2026-07-10	2.11	2.23	2.07	2.17	2.17	qfq	30,580,213	66,245,513	2.36%
2026-07-09	2.12	2.17	2.06	2.12	2.12	qfq	26,576,800	56,222,923	-0.47%
2026-07-08	2.15	2.16	2.09	2.13	2.13	qfq	19,392,600	41,242,125	0.00%
2026-07-07	2.19	2.25	2.13	2.13	2.13	qfq	21,206,300	46,336,000	-2.74%
2026-07-06	2.23	2.27	2.18	2.19	2.19	qfq	19,819,800	43,972,855	-1.79%
2026-07-03	2.20	2.26	2.17	2.23	2.23	qfq	20,967,000	46,510,571	1.83%
2026-07-02	2.22	2.27	2.17	2.19	2.19	qfq	21,823,700	48,384,452	0.00%
2026-07-01	2.11	2.25	2.10	2.19	2.19	qfq	31,853,810	69,365,648	3.79%
2026-06-30	2.12	2.17	2.08	2.11	2.11	qfq	21,368,050	45,391,897	-0.94%
2026-06-29	2.12	2.15	2.03	2.13	2.13	qfq	22,128,350	46,459,480	0.00%
2026-06-26	2.14	2.16	2.08	2.13	2.13	qfq	20,533,300	43,634,714	-0.93%
2026-06-25	2.21	2.24	2.12	2.15	2.15	qfq	24,862,212	54,071,279	-2.71%
2026-06-24	2.34	2.35	2.19	2.21	2.21	qfq	26,683,754	59,778,758	-5.96%
2026-06-23	2.28	2.38	2.25	2.35	2.35	qfq	28,524,612	66,839,768	3.07%
2026-06-22	2.26	2.29	2.16	2.28	2.28	qfq	22,068,960	48,971,274	0.88%
2026-06-18	2.24	2.29	2.19	2.26	2.26	qfq	20,856,712	46,913,531	0.00%
2026-06-17	2.34	2.35	2.24	2.26	2.26	qfq	17,653,900	40,045,686	-3.42%
2026-06-16	2.35	2.37	2.27	2.34	2.34	qfq	22,407,712	51,797,096	-0.85%
2026-06-15	2.41	2.50	2.34	2.36	2.36	qfq	29,801,500	71,995,987	-0.84%
2026-06-12	2.36	2.46	2.32	2.38	2.38	qfq	23,806,400	56,806,829	1.28%
2026-06-11	2.34	2.37	2.28	2.35	2.35	qfq	19,850,400	46,087,866	-0.42%
2026-06-10	2.37	2.40	2.30	2.36	2.36	qfq	19,151,800	44,910,274	-1.67%
2026-06-09	2.40	2.46	2.35	2.40	2.40	qfq	22,142,000	53,180,469	0.42%
2026-06-08	2.42	2.50	2.35	2.39	2.39	qfq	24,655,600	59,526,982	-3.24%
2026-06-05	2.41	2.50	2.39	2.47	2.47	qfq	23,419,216	57,441,689	2.07%
2026-06-04	2.46	2.51	2.38	2.42	2.42	qfq	24,861,400	60,486,741	-2.42%
2026-06-03	2.55	2.56	2.46	2.48	2.48	qfq	24,442,500	60,915,265	-2.75%
2026-06-02	2.66	2.68	2.54	2.55	2.55	qfq	31,409,250	80,899,006	-4.14%
2026-06-01	2.53	2.70	2.50	2.66	2.66	qfq	37,747,706	99,439,068	5.14%
2026-05-29	2.65	2.68	2.50	2.53	2.53	qfq	28,645,165	73,843,140	-3.80%
2026-05-28	2.58	2.66	2.55	2.63	2.63	qfq	28,375,512	74,308,500	1.94%
2026-05-27	2.69	2.70	2.54	2.58	2.58	qfq	29,679,500	76,910,004	-4.09%
2026-05-26	2.75	2.76	2.66	2.69	2.69	qfq	21,856,900	58,993,442	-2.18%
2026-05-25	2.83	2.86	2.73	2.75	2.75	qfq	21,849,800	60,658,509	-1.79%
2026-05-22	2.74	2.83	2.67	2.80	2.80	qfq	27,315,404	75,131,083	2.94%
2026-05-21	2.86	2.90	2.69	2.72	2.72	qfq	33,132,300	92,915,090	-4.56%
2026-05-20	2.91	2.91	2.82	2.85	2.85	qfq	20,351,412	57,963,508	-2.06%
2026-05-19	2.93	2.96	2.86	2.91	2.91	qfq	24,414,700	71,090,284	0.34%
2026-05-18	2.82	2.93	2.76	2.90	2.90	qfq	29,268,000	83,166,872	3.20%
2026-05-15	2.88	2.88	2.79	2.81	2.81	qfq	20,355,200	57,737,404	-2.09%
2026-05-14	2.90	2.91	2.84	2.87	2.87	qfq	19,341,500	55,521,140	0.00%
2026-05-13	2.90	2.92	2.86	2.87	2.87	qfq	22,318,800	64,469,877	-1.03%
2026-05-12	2.95	2.96	2.87	2.90	2.90	qfq	24,425,595	71,274,179	-1.36%
2026-05-11	2.95	2.96	2.91	2.94	2.94	qfq	21,920,700	64,366,774	0.00%
2026-05-08	2.94	2.96	2.92	2.94	2.94	qfq	19,388,656	56,926,229	-0.34%
2026-05-07	2.92	2.97	2.90	2.95	2.95	qfq	27,728,200	81,578,380	1.37%
2026-05-06	2.91	2.95	2.88	2.91	2.91	qfq	26,406,500	77,122,570	1.04%
2026-04-30	2.89	2.92	2.86	2.88	2.88	qfq	27,771,100	80,161,605	-0.35%
2026-04-29	2.80	2.91	2.79	2.89	2.89	qfq	34,674,203	99,319,504	2.12%
2026-04-28	2.80	2.86	2.79	2.83	2.83	qfq	27,168,904	76,942,478	0.35%
2026-04-27	2.72	2.83	2.69	2.82	2.82	qfq	29,687,200	81,731,470	3.30%
2026-04-24	2.69	2.76	2.66	2.73	2.73	qfq	22,376,664	60,678,935	0.74%
2026-04-23	2.76	2.77	2.66	2.71	2.71	qfq	25,470,100	68,852,342	-1.81%
2026-04-22	2.80	2.80	2.74	2.76	2.76	qfq	19,227,600	53,189,586	-1.08%
2026-04-21	2.82	2.83	2.77	2.79	2.79	qfq	19,832,300	55,489,218	-1.06%
2026-04-20	2.80	2.83	2.78	2.82	2.82	qfq	16,787,800	47,082,808	1.08%
2026-04-17	2.83	2.85	2.78	2.79	2.79	qfq	18,294,800	51,333,436	-1.41%
2026-04-16	2.79	2.84	2.75	2.83	2.83	qfq	19,504,600	54,652,265	2.17%
2026-04-15	2.86	2.86	2.76	2.77	2.77	qfq	19,798,200	55,180,461	-2.46%
2026-04-14	2.87	2.88	2.80	2.84	2.84	qfq	19,581,500	55,486,541	0.00%
2026-04-13	2.82	2.87	2.80	2.84	2.84	qfq	17,052,100	48,240,969	-0.35%
2026-04-10	2.85	2.87	2.81	2.85	2.85	qfq	19,648,500	55,966,432	1.06%
2026-04-09	2.88	2.90	2.79	2.82	2.82	qfq	23,885,004	67,708,870	-2.42%
2026-04-08	2.88	2.91	2.83	2.89	2.89	qfq	32,332,494	92,860,467	4.71%
2026-04-07	2.64	2.77	2.61	2.76	2.76	qfq	37,854,910	102,833,899	4.94%
2026-04-03	2.81	2.82	2.62	2.63	2.63	qfq	33,293,300	89,010,289	-6.41%
2026-04-02	2.86	2.89	2.78	2.81	2.81	qfq	24,802,000	69,991,300	-2.09%
2026-04-01	2.94	2.97	2.84	2.87	2.87	qfq	21,845,900	63,045,847	0.00%
2026-03-31	2.90	2.95	2.85	2.87	2.87	qfq	21,806,692	63,326,898	-1.37%
2026-03-30	2.84	2.92	2.82	2.91	2.91	qfq	19,656,438	56,550,850	1.04%
2026-03-27	2.80	2.89	2.79	2.88	2.88	qfq	19,273,000	55,103,892	1.41%
2026-03-26	2.90	2.95	2.81	2.84	2.84	qfq	30,225,200	86,589,685	-2.07%
2026-03-25	2.81	2.91	2.79	2.90	2.90	qfq	32,163,100	92,315,048	4.32%
2026-03-24	2.69	2.80	2.63	2.78	2.78	qfq	40,509,100	110,156,839	6.11%
2026-03-23	2.72	2.79	2.60	2.62	2.62	qfq	44,297,500	118,757,413	-6.43%
2026-03-20	2.97	2.99	2.79	2.80	2.80	qfq	41,398,499	118,605,244	-5.72%
2026-03-19	3.04	3.05	2.94	2.97	2.97	qfq	22,333,500	66,742,577	-2.62%
2026-03-18	3.04	3.06	2.99	3.05	3.05	qfq	21,199,800	64,142,549	0.66%
2026-03-17	3.07	3.12	3.02	3.03	3.03	qfq	21,080,400	64,865,705	-0.98%
2026-03-16	3.02	3.10	3.02	3.06	3.06	qfq	23,288,400	71,333,912	0.66%
2026-03-13	3.01	3.10	2.99	3.04	3.04	qfq	21,613,500	66,172,341	0.66%
2026-03-12	3.10	3.10	3.00	3.02	3.02	qfq	20,110,800	61,254,601	-2.27%
2026-03-11	3.11	3.11	3.05	3.09	3.09	qfq	20,246,900	62,387,808	-0.32%
2026-03-10	3.05	3.10	3.04	3.10	3.10	qfq	19,911,100	61,397,344	1.97%
2026-03-09	3.00	3.07	2.97	3.04	3.04	qfq	23,921,308	72,150,473	0.00%
2026-03-06	2.92	3.05	2.91	3.04	3.04	qfq	26,252,200	78,776,141	4.11%
2026-03-05	2.95	3.00	2.91	2.92	2.92	qfq	21,301,500	62,868,912	1.04%
2026-03-04	2.88	2.95	2.84	2.89	2.89	qfq	29,046,500	83,894,028	-0.34%
2026-03-03	3.02	3.04	2.89	2.90	2.90	qfq	26,644,400	78,936,942	-3.65%
2026-03-02	3.06	3.08	2.95	3.01	3.01	qfq	26,494,500	79,961,890	-3.22%
2026-02-27	3.07	3.11	3.04	3.11	3.11	qfq	17,526,800	54,008,572	1.30%
2026-02-26	3.10	3.13	3.04	3.07	3.07	qfq	19,508,200	60,058,909	-0.97%
2026-02-25	3.09	3.14	3.05	3.10	3.10	qfq	26,854,600	83,422,081	0.98%
2026-02-24	2.99	3.08	2.96	3.07	3.07	qfq	27,622,200	84,032,344	4.42%
2026-02-13	2.96	2.98	2.92	2.94	2.94	qfq	23,626,800	69,666,387	-0.68%
2026-02-12	3.04	3.05	2.95	2.96	2.96	qfq	23,309,600	69,629,484	-2.63%
2026-02-11	3.06	3.08	3.03	3.04	3.04	qfq	19,872,800	60,594,706	-0.98%
2026-02-10	3.05	3.11	3.00	3.07	3.07	qfq	26,910,800	82,323,611	1.66%
2026-02-09	3.05	3.05	2.98	3.02	3.02	qfq	20,984,000	63,108,139	1.00%
2026-02-06	3.02	3.03	2.93	2.99	2.99	qfq	18,986,800	56,836,504	0.34%
2026-02-05	2.98	3.03	2.96	2.98	2.98	qfq	21,824,200	65,407,245	0.00%
2026-02-04	2.93	2.99	2.92	2.98	2.98	qfq	24,214,600	71,927,420	1.02%
2026-02-03	2.89	2.95	2.86	2.95	2.95	qfq	30,685,960	89,532,926	3.51%
2026-02-02	2.90	2.93	2.84	2.85	2.85	qfq	31,020,500	89,969,936	-1.72%
2026-01-30	2.83	2.91	2.81	2.90	2.90	qfq	32,598,190	93,277,084	1.75%
2026-01-29	2.83	2.89	2.81	2.85	2.85	qfq	30,163,300	86,083,220	0.71%
2026-01-28	2.86	2.88	2.82	2.83	2.83	qfq	24,569,200	69,721,686	-1.74%
2026-01-27	2.92	2.92	2.80	2.88	2.88	qfq	30,072,500	85,577,003	-1.37%
2026-01-26	2.96	2.97	2.89	2.92	2.92	qfq	29,832,504	87,250,827	-0.34%
2026-01-23	2.95	2.95	2.91	2.93	2.93	qfq	17,347,520	50,735,704	-0.34%
2026-01-22	2.88	2.95	2.87	2.94	2.94	qfq	24,477,200	71,368,216	2.08%
2026-01-21	2.83	2.88	2.82	2.88	2.88	qfq	19,734,800	56,472,320	0.70%
2026-01-20	2.87	2.89	2.83	2.86	2.86	qfq	23,127,998	66,069,123	0.35%
2026-01-19	2.78	2.85	2.76	2.85	2.85	qfq	27,703,808	77,936,679	3.64%
2026-01-16	2.84	2.85	2.74	2.75	2.75	qfq	26,598,604	73,702,393	-2.48%
2026-01-15	2.83	2.84	2.78	2.82	2.82	qfq	22,638,300	63,595,537	-0.35%
2026-01-14	2.87	2.90	2.78	2.83	2.83	qfq	27,285,100	77,787,119	-1.05%
2026-01-13	2.87	2.91	2.82	2.86	2.86	qfq	26,228,000	75,450,688	-0.35%
2026-01-12	2.86	2.88	2.82	2.87	2.87	qfq	20,951,900	59,709,501	0.70%
2026-01-09	2.83	2.85	2.80	2.85	2.85	qfq	20,727,300	58,615,042	0.35%
2026-01-08	2.80	2.85	2.76	2.84	2.84	qfq	19,304,700	54,381,313	1.79%
2026-01-07	2.86	2.86	2.78	2.79	2.79	qfq	22,406,900	63,112,717	-2.11%
2026-01-06	2.83	2.91	2.80	2.85	2.85	qfq	21,595,200	61,795,924	0.71%
2026-01-05	2.85	2.88	2.82	2.83	2.83	qfq	20,721,600	59,127,577	0.71%
2025-12-31	2.85	2.86	2.77	2.81	2.81	qfq	16,427,000	46,102,628	-1.06%
2025-12-30	2.89	2.89	2.80	2.84	2.84	qfq	17,447,800	49,612,623	-1.05%
2025-12-29	2.90	2.91	2.84	2.87	2.87	qfq	18,760,700	53,849,118	-0.69%
2025-12-26	2.93	2.94	2.88	2.89	2.89	qfq	12,087,300	35,145,449	-1.03%
2025-12-25	2.89	2.94	2.87	2.92	2.92	qfq	13,013,200	37,848,518	1.04%
2025-12-24	2.88	2.90	2.86	2.89	2.89	qfq	11,812,900	34,074,284	0.35%
2025-12-23	2.92	2.92	2.85	2.88	2.88	qfq	12,963,700	37,278,995	-1.03%
2025-12-22	2.91	2.95	2.88	2.91	2.91	qfq	20,409,900	59,484,326	0.69%
2025-12-19	2.81	2.90	2.79	2.89	2.89	qfq	17,696,784	50,464,643	2.48%
2025-12-18	2.73	2.84	2.72	2.82	2.82	qfq	22,409,184	62,877,284	2.92%
2025-12-17	2.74	2.76	2.68	2.74	2.74	qfq	17,928,900	48,761,881	0.00%
2025-12-16	2.82	2.84	2.73	2.74	2.74	qfq	18,696,500	51,709,624	-2.49%
2025-12-15	2.75	2.84	2.70	2.81	2.81	qfq	21,988,917	61,199,092	1.81%
2025-12-12	2.83	2.87	2.73	2.76	2.76	qfq	23,043,200	64,688,011	-2.47%
2025-12-11	2.92	2.94	2.82	2.83	2.83	qfq	20,862,300	59,858,642	-3.41%
2025-12-10	2.95	2.98	2.90	2.93	2.93	qfq	18,656,400	54,767,136	-1.35%
2025-12-09	3.04	3.04	2.95	2.97	2.97	qfq	18,473,000	55,209,907	-2.62%
2025-12-08	3.00	3.05	2.97	3.05	3.05	qfq	20,521,100	61,853,475	2.35%
2025-12-05	2.95	2.99	2.89	2.98	2.98	qfq	15,499,800	45,756,094	1.02%
2025-12-04	3.03	3.04	2.93	2.95	2.95	qfq	14,532,200	43,165,091	-1.67%
2025-12-03	3.08	3.08	2.99	3.00	3.00	qfq	17,244,500	52,188,411	-2.60%
2025-12-02	3.06	3.08	3.01	3.08	3.08	qfq	16,150,156	49,263,586	0.65%
2025-12-01	3.08	3.12	3.04	3.06	3.06	qfq	18,830,400	57,925,127	0.00%
2025-11-28	3.01	3.07	2.98	3.06	3.06	qfq	16,907,200	51,206,145	2.00%
2025-11-27	3.00	3.03	2.97	3.00	3.00	qfq	17,276,700	51,889,526	0.00%
2025-11-26	3.06	3.12	2.99	3.00	3.00	qfq	22,466,300	68,703,877	-0.99%
2025-11-25	2.98	3.06	2.94	3.03	3.03	qfq	25,969,200	78,223,824	3.77%
2025-11-24	2.93	2.95	2.87	2.92	2.92	qfq	32,184,416	93,771,091	1.04%
2025-11-21	3.07	3.11	2.86	2.89	2.89	qfq	31,603,400	93,351,083	-5.86%
2025-11-20	3.11	3.12	3.01	3.07	3.07	qfq	21,094,600	64,778,605	-0.97%
2025-11-19	3.17	3.18	3.06	3.10	3.10	qfq	21,962,500	68,209,683	-2.21%
2025-11-18	3.21	3.23	3.12	3.17	3.17	qfq	21,864,100	69,193,524	-0.94%
2025-11-17	3.20	3.22	3.17	3.20	3.20	qfq	17,660,100	56,436,929	0.00%
2025-11-14	3.24	3.27	3.19	3.20	3.20	qfq	19,735,800	63,418,150	-0.62%
2025-11-13	3.16	3.23	3.13	3.22	3.22	qfq	22,584,200	72,006,483	1.90%
2025-11-12	3.17	3.18	3.12	3.16	3.16	qfq	22,489,700	70,880,656	0.00%
2025-11-11	3.16	3.17	3.12	3.16	3.16	qfq	18,436,600	58,050,051	0.32%
2025-11-10	3.14	3.17	3.11	3.15	3.15	qfq	23,090,200	72,772,328	0.96%
2025-11-07	3.12	3.15	3.09	3.12	3.12	qfq	19,109,100	59,690,200	-0.32%
2025-11-06	3.17	3.18	3.10	3.13	3.13	qfq	25,297,904	78,967,305	-0.95%
2025-11-05	3.13	3.21	3.10	3.16	3.16	qfq	28,408,516	90,074,971	-0.32%
2025-11-04	3.21	3.28	3.13	3.17	3.17	qfq	49,087,200	155,379,162	0.63%
2025-11-03	2.98	3.26	2.98	3.15	3.15	qfq	65,765,000	204,739,804	5.70%
2025-10-31	2.93	3.00	2.91	2.98	2.98	qfq	32,848,600	97,327,758	2.41%
2025-10-30	2.96	2.97	2.90	2.91	2.91	qfq	21,875,700	64,151,618	-2.35%
2025-10-29	2.98	2.98	2.90	2.98	2.98	qfq	21,950,900	64,673,738	0.00%
2025-10-28	2.93	2.99	2.92	2.98	2.98	qfq	21,745,500	64,492,841	1.71%
2025-10-27	2.94	2.98	2.89	2.93	2.93	qfq	18,859,400	55,301,029	-0.34%
2025-10-24	2.95	2.99	2.92	2.94	2.94	qfq	17,851,600	52,635,485	0.00%
2025-10-23	2.95	2.96	2.90	2.94	2.94	qfq	17,961,100	52,497,571	-0.34%
2025-10-22	2.93	2.96	2.89	2.95	2.95	qfq	22,831,142	67,040,878	1.37%
2025-10-21	2.83	2.91	2.78	2.91	2.91	qfq	23,274,155	66,540,131	3.56%
2025-10-20	2.78	2.82	2.75	2.81	2.81	qfq	26,425,251	73,788,258	2.93%
2025-10-17	2.75	2.80	2.73	2.73	2.73	qfq	20,334,900	56,137,435	-0.73%
2025-10-16	2.80	2.81	2.74	2.75	2.75	qfq	19,695,331	54,510,481	-1.79%
2025-10-15	2.80	2.84	2.77	2.80	2.80	qfq	17,330,031	48,616,227	0.00%
2025-10-14	2.82	2.86	2.78	2.80	2.80	qfq	19,845,131	55,939,329	0.00%
2025-10-13	2.67	2.81	2.66	2.80	2.80	qfq	21,985,700	60,537,724	-0.71%
2025-10-10	2.78	2.87	2.73	2.82	2.82	qfq	23,724,426	67,083,287	2.17%
2025-10-09	2.79	2.81	2.75	2.76	2.76	qfq	18,150,026	50,326,290	-1.08%
2025-09-30	2.81	2.84	2.78	2.79	2.79	qfq	18,148,804	50,933,417	-0.36%
2025-09-29	2.74	2.82	2.67	2.80	2.80	qfq	25,020,800	69,041,739	2.19%
2025-09-26	2.70	2.79	2.66	2.74	2.74	qfq	21,939,100	60,153,626	0.74%
2025-09-25	2.73	2.78	2.70	2.72	2.72	qfq	25,433,980	69,763,395	0.37%
2025-09-24	2.66	2.73	2.61	2.71	2.71	qfq	27,935,200	75,138,339	1.50%
2025-09-23	2.82	2.83	2.60	2.67	2.67	qfq	50,656,400	134,857,431	-5.65%
2025-09-22	2.90	2.90	2.78	2.83	2.83	qfq	21,213,900	59,655,561	-1.39%
2025-09-19	2.96	2.97	2.82	2.87	2.87	qfq	28,393,200	81,418,764	-2.71%
2025-09-18	2.99	3.01	2.90	2.95	2.95	qfq	31,408,100	92,965,094	-1.01%
2025-09-17	2.97	3.01	2.92	2.98	2.98	qfq	24,774,100	73,804,928	0.00%
2025-09-16	2.94	2.98	2.91	2.98	2.98	qfq	29,660,800	87,836,539	1.36%
2025-09-15	2.94	2.95	2.86	2.94	2.94	qfq	26,129,700	76,066,747	0.68%
2025-09-12	2.92	2.93	2.89	2.92	2.92	qfq	22,553,100	65,715,784	0.34%
2025-09-11	2.88	2.92	2.83	2.91	2.91	qfq	30,768,500	88,706,618	1.39%
2025-09-10	2.85	2.89	2.83	2.87	2.87	qfq	20,755,853	59,400,391	1.06%
2025-09-09	2.82	2.87	2.80	2.84	2.84	qfq	25,034,000	70,977,827	0.35%
2025-09-08	2.78	2.84	2.77	2.83	2.83	qfq	26,632,100	74,749,322	1.80%
2025-09-05	2.73	2.79	2.66	2.78	2.78	qfq	25,766,800	70,567,900	1.83%
2025-09-04	2.70	2.78	2.69	2.73	2.73	qfq	27,649,800	75,695,353	1.11%
2025-09-03	2.78	2.79	2.68	2.70	2.70	qfq	20,580,800	56,250,277	-2.53%
2025-09-02	2.76	2.80	2.70	2.77	2.77	qfq	26,711,052	73,294,005	0.00%
2025-09-01	2.74	2.82	2.69	2.77	2.77	qfq	24,718,200	68,438,521	1.09%
2025-08-29	2.79	2.79	2.72	2.74	2.74	qfq	20,925,600	57,360,056	-1.44%
2025-08-28	2.76	2.84	2.66	2.78	2.78	qfq	31,076,500	85,560,520	0.36%
2025-08-27	2.89	2.92	2.77	2.77	2.77	qfq	31,316,700	89,148,465	-4.81%
2025-08-26	2.84	2.92	2.80	2.91	2.91	qfq	25,181,289	72,396,727	2.46%
2025-08-25	2.85	2.89	2.82	2.84	2.84	qfq	31,881,218	90,878,981	0.71%
2025-08-22	2.91	2.92	2.79	2.82	2.82	qfq	37,028,900	104,889,883	-3.09%
2025-08-21	2.86	2.99	2.84	2.91	2.91	qfq	36,462,693	105,793,361	2.46%
2025-08-20	2.77	2.84	2.77	2.84	2.84	qfq	23,194,500	65,008,977	1.79%
2025-08-19	2.73	2.79	2.69	2.79	2.79	qfq	24,261,200	66,803,217	1.82%
2025-08-18	2.75	2.80	2.73	2.74	2.74	qfq	30,228,300	83,181,634	0.37%
2025-08-15	2.72	2.75	2.70	2.73	2.73	qfq	23,956,157	65,285,939	0.37%
2025-08-14	2.82	2.82	2.71	2.72	2.72	qfq	20,243,100	55,801,202	-3.20%
2025-08-13	2.85	2.85	2.79	2.81	2.81	qfq	15,145,800	42,621,221	-0.71%
2025-08-12	2.85	2.86	2.81	2.83	2.83	qfq	16,507,000	46,819,823	-0.35%
2025-08-11	2.82	2.86	2.79	2.84	2.84	qfq	19,166,257	54,304,924	1.07%
2025-08-08	2.81	2.82	2.76	2.81	2.81	qfq	18,003,400	50,362,134	0.72%
2025-08-07	2.82	2.83	2.79	2.79	2.79	qfq	15,956,000	44,727,084	-0.71%
2025-08-06	2.79	2.83	2.77	2.81	2.81	qfq	24,008,200	67,301,285	1.08%
2025-08-05	2.76	2.79	2.75	2.78	2.78	qfq	14,725,500	40,850,385	1.09%
2025-08-04	2.70	2.75	2.68	2.75	2.75	qfq	17,953,600	48,993,713	1.48%
2025-08-01	2.67	2.74	2.67	2.71	2.71	qfq	20,661,000	55,950,828	1.50%
2025-07-31	2.75	2.80	2.66	2.67	2.67	qfq	23,646,100	64,253,393	-2.55%
2025-07-30	2.73	2.76	2.70	2.74	2.74	qfq	18,480,600	50,418,813	0.74%
2025-07-29	2.80	2.81	2.70	2.72	2.72	qfq	20,144,200	54,988,776	-2.51%
2025-07-28	2.77	2.80	2.74	2.79	2.79	qfq	17,434,100	48,357,352	0.72%
2025-07-25	2.77	2.79	2.74	2.77	2.77	qfq	14,996,800	41,529,254	0.73%
2025-07-24	2.73	2.78	2.72	2.75	2.75	qfq	15,831,500	43,595,627	0.73%
2025-07-23	2.80	2.80	2.73	2.73	2.73	qfq	15,408,800	42,509,155	-1.80%
2025-07-22	2.79	2.83	2.75	2.78	2.78	qfq	18,306,500	50,886,798	-1.07%
2025-07-21	2.77	2.81	2.76	2.81	2.81	qfq	20,838,700	58,283,043	1.81%
2025-07-18	2.74	2.76	2.70	2.76	2.76	qfq	16,834,200	46,007,955	0.73%
2025-07-17	2.73	2.75	2.71	2.74	2.74	qfq	15,107,640	41,255,888	0.37%
2025-07-16	2.71	2.75	2.69	2.73	2.73	qfq	19,448,200	53,001,668	1.11%
2025-07-15	2.80	2.81	2.67	2.70	2.70	qfq	25,425,000	68,940,812	-3.91%
2025-07-14	2.79	2.82	2.76	2.81	2.81	qfq	15,615,400	43,648,150	1.44%
2025-07-11	2.82	2.83	2.73	2.77	2.77	qfq	19,398,000	53,681,851	-1.42%
2025-07-10	2.76	2.82	2.74	2.81	2.81	qfq	21,003,153	58,386,234	1.81%
2025-07-09	2.76	2.78	2.73	2.76	2.76	qfq	13,851,500	38,217,100	0.36%
2025-07-08	2.72	2.76	2.71	2.75	2.75	qfq	18,823,000	51,550,424	1.10%
2025-07-07	2.68	2.73	2.67	2.72	2.72	qfq	19,004,300	51,441,213	1.12%
2025-07-04	2.71	2.73	2.67	2.69	2.69	qfq	13,709,000	36,947,075	-0.74%
2025-07-03	2.70	2.74	2.68	2.71	2.71	qfq	15,825,800	42,886,348	0.37%
2025-07-02	2.71	2.72	2.66	2.70	2.70	qfq	15,472,900	41,626,212	-0.37%
2025-07-01	2.72	2.73	2.66	2.71	2.71	qfq	17,848,000	48,251,786	0.37%
2025-06-30	2.70	2.72	2.67	2.70	2.70	qfq	14,456,200	38,938,987	0.75%
2025-06-27	2.69	2.72	2.65	2.68	2.68	qfq	13,349,353	35,768,650	0.37%
2025-06-26	2.66	2.71	2.65	2.67	2.67	qfq	19,880,832	53,320,551	0.38%
2025-06-25	2.66	2.69	2.64	2.66	2.66	qfq	13,325,900	35,421,601	0.76%
2025-06-24	2.54	2.65	2.53	2.64	2.64	qfq	23,579,700	61,791,516	4.35%
2025-06-23	2.48	2.54	2.46	2.53	2.53	qfq	15,275,100	38,394,116	2.02%
2025-06-20	2.48	2.54	2.47	2.48	2.48	qfq	15,714,100	39,226,279	-0.40%
2025-06-19	2.60	2.61	2.48	2.49	2.49	qfq	22,055,500	55,767,280	-4.23%
2025-06-18	2.61	2.66	2.60	2.60	2.60	qfq	13,217,000	34,588,018	-0.76%
2025-06-17	2.63	2.69	2.61	2.62	2.62	qfq	16,898,900	44,603,302	-0.38%
2025-06-16	2.63	2.65	2.59	2.63	2.63	qfq	15,212,100	40,073,257	0.77%
2025-06-13	2.71	2.72	2.59	2.61	2.61	qfq	25,647,900	67,409,858	-3.69%
2025-06-12	2.70	2.73	2.68	2.71	2.71	qfq	13,280,000	35,938,221	0.37%
2025-06-11	2.67	2.72	2.67	2.70	2.70	qfq	14,920,900	40,392,032	1.12%
2025-06-10	2.72	2.74	2.63	2.67	2.67	qfq	16,187,600	43,308,051	-1.48%
2025-06-09	2.70	2.73	2.68	2.71	2.71	qfq	11,756,700	31,909,460	0.37%
2025-06-06	2.68	2.71	2.66	2.70	2.70	qfq	14,505,601	39,018,728	1.12%
2025-06-05	2.71	2.72	2.66	2.67	2.67	qfq	13,210,700	35,408,590	-0.74%
2025-06-04	2.68	2.70	2.65	2.69	2.69	qfq	17,441,800	46,832,917	1.13%
2025-06-03	2.60	2.68	2.60	2.66	2.66	qfq	14,103,600	37,416,529	1.53%
2025-05-30	2.66	2.67	2.60	2.62	2.62	qfq	14,233,600	37,316,387	-1.50%
2025-05-29	2.60	2.68	2.59	2.66	2.66	qfq	19,635,800	52,028,021	2.31%
2025-05-28	2.61	2.66	2.58	2.60	2.60	qfq	13,712,500	35,737,552	-0.38%
2025-05-27	2.61	2.64	2.58	2.61	2.61	qfq	12,037,600	31,424,481	0.38%
2025-05-26	2.57	2.64	2.55	2.60	2.60	qfq	10,486,338	27,350,022	1.17%
2025-05-23	2.64	2.66	2.57	2.57	2.57	qfq	15,039,100	39,312,200	-2.28%
2025-05-22	2.66	2.71	2.61	2.63	2.63	qfq	16,523,400	43,916,683	-1.87%
2025-05-21	2.69	2.72	2.65	2.68	2.68	qfq	14,048,400	37,558,165	-0.74%
2025-05-20	2.65	2.71	2.63	2.70	2.70	qfq	16,026,200	42,862,896	1.50%
2025-05-19	2.59	2.67	2.59	2.66	2.66	qfq	20,919,000	55,167,277	2.31%
2025-05-16	2.61	2.64	2.59	2.60	2.60	qfq	13,218,000	34,551,835	-0.76%
2025-05-15	2.61	2.64	2.57	2.62	2.62	qfq	14,296,900	37,250,701	0.77%
2025-05-14	2.61	2.63	2.57	2.60	2.60	qfq	13,272,700	34,518,656	0.00%
2025-05-13	2.62	2.65	2.58	2.60	2.60	qfq	15,225,500	39,845,310	0.00%
2025-05-12	2.62	2.64	2.57	2.60	2.60	qfq	11,535,800	29,896,577	0.00%
2025-05-09	2.64	2.65	2.60	2.60	2.60	qfq	14,855,300	38,861,221	-1.89%
2025-05-08	2.58	2.66	2.56	2.65	2.65	qfq	23,613,000	62,063,845	2.71%
2025-05-07	2.60	2.64	2.55	2.58	2.58	qfq	21,886,900	56,677,923	-0.39%
2025-05-06	2.56	2.59	2.55	2.59	2.59	qfq	17,690,200	45,520,707	2.37%
2025-04-30	2.52	2.54	2.49	2.53	2.53	qfq	18,558,500	46,771,534	0.80%
2025-04-29	2.44	2.53	2.42	2.51	2.51	qfq	20,006,400	49,969,853	2.45%
2025-04-28	2.47	2.48	2.38	2.45	2.45	qfq	17,198,100	41,619,114	-1.21%
2025-04-25	2.48	2.52	2.43	2.48	2.48	qfq	16,112,200	39,968,370	1.22%
2025-04-24	2.48	2.53	2.45	2.45	2.45	qfq	16,483,300	40,874,035	-1.61%
2025-04-23	2.48	2.52	2.47	2.49	2.49	qfq	16,301,938	40,625,120	0.81%
2025-04-22	2.45	2.48	2.43	2.47	2.47	qfq	14,393,700	35,312,166	0.82%
2025-04-21	2.42	2.47	2.41	2.45	2.45	qfq	16,924,802	41,379,417	0.82%
2025-04-18	2.39	2.45	2.37	2.43	2.43	qfq	24,849,100	59,994,308	1.67%
2025-04-17	2.34	2.42	2.34	2.39	2.39	qfq	16,032,212	38,283,795	1.27%
2025-04-16	2.41	2.42	2.30	2.36	2.36	qfq	18,055,500	42,549,523	-2.07%
2025-04-15	2.40	2.43	2.35	2.41	2.41	qfq	16,669,200	39,867,296	1.26%
2025-04-14	2.28	2.42	2.28	2.38	2.38	qfq	25,283,100	59,862,061	5.31%
2025-04-11	2.24	2.30	2.24	2.26	2.26	qfq	16,553,800	37,641,903	0.00%
2025-04-10	2.19	2.29	2.19	2.26	2.26	qfq	24,445,400	55,261,571	3.20%
2025-04-09	2.08	2.20	1.93	2.19	2.19	qfq	27,969,100	57,949,977	2.82%
2025-04-08	2.15	2.21	2.05	2.13	2.13	qfq	24,979,100	53,033,400	-3.62%
2025-04-07	2.37	2.37	2.21	2.21	2.21	qfq	14,055,000	31,435,904	-9.80%
2025-04-03	2.41	2.46	2.40	2.45	2.45	qfq	14,008,700	34,125,130	0.41%
2025-04-02	2.42	2.46	2.40	2.44	2.44	qfq	10,671,500	25,957,826	0.83%
2025-04-01	2.41	2.46	2.40	2.42	2.42	qfq	13,461,400	32,725,361	0.41%
2025-03-31	2.41	2.42	2.35	2.41	2.41	qfq	14,192,300	33,849,028	-0.82%
2025-03-28	2.49	2.50	2.41	2.43	2.43	qfq	18,335,800	44,792,558	-2.80%
2025-03-27	2.49	2.53	2.44	2.50	2.50	qfq	14,389,100	35,822,843	0.00%
2025-03-26	2.47	2.53	2.45	2.50	2.50	qfq	16,425,100	41,198,685	1.21%
2025-03-25	2.50	2.50	2.40	2.47	2.47	qfq	23,069,600	56,314,294	-1.20%
2025-03-24	2.66	2.67	2.43	2.50	2.50	qfq	37,253,238	94,319,409	-5.66%
2025-03-21	2.68	2.71	2.62	2.65	2.65	qfq	23,854,504	63,440,408	-1.49%
2025-03-20	2.67	2.73	2.66	2.69	2.69	qfq	20,669,400	55,814,276	0.75%
2025-03-19	2.68	2.72	2.66	2.67	2.67	qfq	20,155,100	53,996,064	-0.74%
2025-03-18	2.71	2.72	2.67	2.69	2.69	qfq	21,569,900	57,893,337	-0.74%
2025-03-17	2.65	2.74	2.65	2.71	2.71	qfq	32,276,200	87,309,275	2.65%
2025-03-14	2.56	2.65	2.54	2.64	2.64	qfq	33,729,500	88,004,038	3.13%
2025-03-13	2.61	2.62	2.53	2.56	2.56	qfq	24,132,800	61,742,951	-2.29%
2025-03-12	2.61	2.68	2.60	2.62	2.62	qfq	22,586,900	59,444,098	0.38%
2025-03-11	2.57	2.61	2.54	2.61	2.61	qfq	16,540,000	42,754,393	0.38%
2025-03-10	2.58	2.63	2.55	2.60	2.60	qfq	19,874,500	51,494,639	0.78%
2025-03-07	2.62	2.64	2.56	2.58	2.58	qfq	22,737,900	59,103,622	-1.15%
2025-03-06	2.59	2.63	2.56	2.61	2.61	qfq	21,214,132	55,171,268	1.16%
2025-03-05	2.59	2.60	2.50	2.58	2.58	qfq	24,487,204	62,222,131	-0.77%
2025-03-04	2.57	2.60	2.56	2.60	2.60	qfq	17,223,600	44,481,952	0.39%
2025-03-03	2.61	2.66	2.58	2.59	2.59	qfq	21,202,200	55,481,199	-1.15%
2025-02-28	2.74	2.74	2.61	2.62	2.62	qfq	29,626,000	78,835,938	-4.38%
2025-02-27	2.77	2.81	2.68	2.74	2.74	qfq	34,428,200	94,471,008	-1.08%
2025-02-26	2.73	2.78	2.72	2.77	2.77	qfq	22,643,104	62,368,688	1.47%
2025-02-25	2.70	2.78	2.66	2.73	2.73	qfq	30,198,200	82,884,114	0.74%
2025-02-24	2.66	2.76	2.64	2.71	2.71	qfq	24,270,721	65,663,412	1.50%
2025-02-21	2.72	2.73	2.62	2.67	2.67	qfq	22,339,100	59,483,238	-1.48%
2025-02-20	2.69	2.73	2.67	2.71	2.71	qfq	17,789,600	48,073,413	0.74%
2025-02-19	2.68	2.71	2.66	2.69	2.69	qfq	18,981,100	50,876,176	0.37%
2025-02-18	2.79	2.80	2.67	2.68	2.68	qfq	35,660,400	97,362,297	-4.63%
2025-02-17	2.75	2.85	2.74	2.81	2.81	qfq	36,955,300	103,505,484	2.18%
2025-02-14	2.78	2.82	2.73	2.75	2.75	qfq	34,585,400	95,808,146	-1.79%
2025-02-13	2.72	2.84	2.69	2.80	2.80	qfq	51,440,900	142,582,195	2.94%
2025-02-12	2.71	2.74	2.68	2.72	2.72	qfq	19,106,356	51,726,890	0.37%
2025-02-11	2.76	2.77	2.68	2.71	2.71	qfq	23,036,000	62,397,986	-1.81%
2025-02-10	2.72	2.77	2.71	2.76	2.76	qfq	26,314,500	72,202,416	1.47%
2025-02-07	2.66	2.75	2.63	2.72	2.72	qfq	36,886,808	99,936,702	2.26%
2025-02-06	2.65	2.66	2.56	2.66	2.66	qfq	27,838,800	73,063,175	0.76%
2025-02-05	2.63	2.67	2.61	2.64	2.64	qfq	23,848,140	63,039,067	1.15%
2025-01-27	2.59	2.71	2.57	2.61	2.61	qfq	33,660,140	88,695,903	1.56%
2025-01-24	2.55	2.58	2.51	2.57	2.57	qfq	18,255,400	46,459,858	0.78%
2025-01-23	2.58	2.66	2.55	2.55	2.55	qfq	27,871,800	72,595,270	0.00%
2025-01-22	2.61	2.62	2.51	2.55	2.55	qfq	23,468,900	60,146,544	-1.54%
2025-01-21	2.65	2.73	2.58	2.59	2.59	qfq	38,635,973	101,725,094	0.39%
2025-01-20	2.60	2.63	2.52	2.58	2.58	qfq	31,694,673	81,881,588	0.39%
2025-01-17	2.69	2.72	2.51	2.57	2.57	qfq	53,754,673	139,572,892	-6.20%
2025-01-16	2.64	2.90	2.64	2.74	2.74	qfq	91,648,773	252,111,990	3.40%
2025-01-15	2.55	2.65	2.49	2.65	2.65	qfq	30,195,781	77,322,861	3.92%
2025-01-14	2.39	2.59	2.37	2.55	2.55	qfq	33,455,800	83,645,530	8.05%
2025-01-13	2.31	2.38	2.27	2.36	2.36	qfq	16,355,400	38,185,245	-0.42%
2025-01-10	2.47	2.49	2.36	2.37	2.37	qfq	19,935,900	48,142,727	-3.66%
2025-01-09	2.46	2.49	2.42	2.46	2.46	qfq	17,051,050	41,959,774	0.00%
2025-01-08	2.45	2.49	2.35	2.46	2.46	qfq	23,589,100	57,323,907	0.00%
2025-01-07	2.38	2.46	2.33	2.46	2.46	qfq	26,412,700	63,294,293	4.68%
2025-01-06	2.40	2.41	2.29	2.35	2.35	qfq	24,155,500	56,788,124	-2.49%
2025-01-03	2.56	2.58	2.40	2.41	2.41	qfq	29,336,100	72,472,149	-5.86%
2025-01-02	2.54	2.64	2.53	2.56	2.56	qfq	27,070,200	70,015,025	0.39%
2024-12-31	2.60	2.66	2.54	2.55	2.55	qfq	22,212,100	57,573,564	-1.92%
2024-12-30	2.67	2.68	2.55	2.60	2.60	qfq	25,364,700	65,614,651	-2.99%
2024-12-27	2.60	2.75	2.58	2.68	2.68	qfq	25,102,400	67,746,263	3.08%
2024-12-26	2.57	2.64	2.57	2.60	2.60	qfq	18,433,500	48,114,454	0.78%
2024-12-25	2.68	2.71	2.53	2.58	2.58	qfq	27,718,600	71,631,477	-4.44%
2024-12-24	2.69	2.75	2.61	2.70	2.70	qfq	27,907,500	74,932,426	1.89%
2024-12-23	2.87	2.87	2.63	2.65	2.65	qfq	39,760,500	107,903,077	-7.67%
2024-12-20	2.86	2.90	2.84	2.87	2.87	qfq	18,786,800	54,017,324	1.06%
2024-12-19	2.87	2.89	2.79	2.84	2.84	qfq	28,511,306	80,650,241	-1.73%
2024-12-18	2.90	2.93	2.83	2.89	2.89	qfq	28,362,700	82,087,502	-0.69%
2024-12-17	3.12	3.13	2.90	2.91	2.91	qfq	42,174,200	125,465,075	-7.03%
2024-12-16	3.16	3.22	3.10	3.13	3.13	qfq	35,185,206	110,256,347	-1.26%
2024-12-13	3.28	3.38	3.16	3.17	3.17	qfq	49,928,100	161,838,583	-3.94%
2024-12-12	3.29	3.33	3.20	3.30	3.30	qfq	53,815,700	175,741,719	0.30%
2024-12-11	3.12	3.33	3.11	3.29	3.29	qfq	73,653,900	240,317,013	4.44%
2024-12-10	3.32	3.34	3.14	3.15	3.15	qfq	56,356,300	181,670,859	-2.48%
2024-12-09	3.25	3.32	3.16	3.23	3.23	qfq	62,672,600	202,783,336	0.00%
2024-12-06	3.12	3.26	3.10	3.23	3.23	qfq	66,681,200	213,424,945	3.86%
2024-12-05	2.99	3.15	2.98	3.11	3.11	qfq	40,230,171	123,960,389	2.64%
2024-12-04	3.10	3.29	3.02	3.03	3.03	qfq	68,497,227	213,585,072	-2.88%
2024-12-03	3.14	3.16	3.05	3.12	3.12	qfq	52,167,833	161,455,111	-0.32%
2024-12-02	2.90	3.13	2.88	3.13	3.13	qfq	82,574,117	251,448,785	7.93%
2024-11-29	2.90	2.96	2.81	2.90	2.90	qfq	43,541,200	125,248,995	0.35%
2024-11-28	2.83	2.95	2.82	2.89	2.89	qfq	53,457,400	154,971,391	1.76%
2024-11-27	2.81	2.84	2.68	2.84	2.84	qfq	42,857,508	118,000,345	0.00%
2024-11-26	2.83	3.01	2.76	2.84	2.84	qfq	53,481,381	154,210,334	0.35%
2024-11-25	2.78	2.84	2.73	2.83	2.83	qfq	44,172,200	122,486,550	0.71%
2024-11-22	2.98	3.10	2.80	2.81	2.81	qfq	75,640,227	221,869,690	-7.57%
2024-11-21	3.01	3.12	2.95	3.04	3.04	qfq	80,547,798	244,810,525	3.75%
2024-11-20	2.78	2.93	2.77	2.93	2.93	qfq	59,209,667	170,791,424	4.64%
2024-11-19	2.82	2.85	2.67	2.80	2.80	qfq	52,081,415	142,668,188	-0.36%
2024-11-18	2.86	2.96	2.70	2.81	2.81	qfq	62,259,737	176,802,422	0.36%
2024-11-15	2.93	3.00	2.79	2.80	2.80	qfq	52,110,037	150,159,543	-4.76%
2024-11-14	3.05	3.09	2.93	2.94	2.94	qfq	50,006,100	149,731,234	-4.85%
2024-11-13	3.16	3.24	2.98	3.09	3.09	qfq	81,957,700	252,217,442	-3.74%
2024-11-12	3.60	3.66	3.18	3.21	3.21	qfq	132,725,700	441,508,844	-9.07%
2024-11-11	3.04	3.53	3.04	3.53	3.53	qfq	136,009,400	450,282,998	9.97%
2024-11-08	3.43	3.54	3.14	3.21	3.21	qfq	172,816,308	566,544,674	-7.49%
2024-11-07	3.80	3.80	3.37	3.47	3.47	qfq	220,224,761	792,338,574	0.58%
2024-11-06	3.45	3.45	3.45	3.45	3.45	qfq	11,393,100	39,306,195	9.87%
2024-11-05	3.04	3.14	2.96	3.14	3.14	qfq	43,591,200	134,258,140	10.18%
2024-11-04	2.53	2.85	2.53	2.85	2.85	qfq	64,417,946	176,711,047	10.04%
2024-11-01	2.96	3.10	2.56	2.59	2.59	qfq	171,380,823	489,390,452	-8.48%
2024-10-31	2.83	2.83	2.70	2.83	2.83	qfq	129,835,578	363,256,790	10.12%
2024-10-30	2.25	2.57	2.23	2.57	2.57	qfq	73,635,131	180,448,525	9.83%
2024-10-29	2.46	2.49	2.30	2.34	2.34	qfq	160,186,287	383,198,416	3.54%
2024-10-28	2.10	2.26	2.05	2.26	2.26	qfq	43,870,675	96,590,592	10.24%
2024-10-25	1.94	2.07	1.93	2.05	2.05	qfq	52,094,965	104,274,943	6.22%
2024-10-24	1.90	1.94	1.88	1.93	1.93	qfq	27,620,822	52,854,349	0.52%
2024-10-23	1.88	1.98	1.88	1.92	1.92	qfq	38,657,900	74,468,041	2.13%
2024-10-22	1.83	1.89	1.81	1.88	1.88	qfq	27,352,200	51,037,382	2.73%
2024-10-21	1.84	1.85	1.80	1.83	1.83	qfq	23,080,742	42,160,529	-0.54%
2024-10-18	1.84	1.86	1.79	1.84	1.84	qfq	32,694,522	59,696,478	0.55%
2024-10-17	1.87	1.92	1.81	1.83	1.83	qfq	28,153,665	52,419,283	-2.66%
2024-10-16	1.85	1.91	1.81	1.88	1.88	qfq	24,983,764	46,742,680	1.08%
2024-10-15	1.87	1.93	1.83	1.86	1.86	qfq	36,287,216	68,661,685	0.54%
2024-10-14	1.80	1.86	1.79	1.85	1.85	qfq	27,855,400	50,988,734	2.78%
2024-10-11	1.90	1.91	1.77	1.80	1.80	qfq	41,562,404	76,270,015	-6.25%
2024-10-10	1.97	2.02	1.90	1.92	1.92	qfq	45,802,700	89,230,648	-2.04%
2024-10-09	2.01	2.12	1.96	1.96	1.96	qfq	77,093,947	157,399,459	-6.22%
2024-10-08	2.09	2.09	1.91	2.09	2.09	qfq	93,586,566	190,038,533	10.00%
2024-09-30	1.83	1.90	1.75	1.90	1.90	qfq	94,046,700	171,674,883	9.83%
2024-09-27	1.69	1.76	1.65	1.73	1.73	qfq	37,279,300	63,409,104	4.22%
2024-09-26	1.61	1.67	1.59	1.66	1.66	qfq	24,972,200	40,705,824	3.11%
2024-09-25	1.57	1.69	1.57	1.61	1.61	qfq	39,293,400	64,085,038	3.21%
2024-09-24	1.52	1.56	1.51	1.56	1.56	qfq	18,680,200	28,819,416	3.31%
2024-09-23	1.50	1.52	1.48	1.51	1.51	qfq	9,482,700	14,266,057	0.67%
2024-09-20	1.53	1.53	1.49	1.50	1.50	qfq	11,831,300	17,808,067	-1.96%
2024-09-19	1.48	1.53	1.47	1.53	1.53	qfq	20,199,700	30,343,974	3.38%
2024-09-18	1.50	1.50	1.44	1.48	1.48	qfq	13,862,500	20,315,114	-0.67%
2024-09-13	1.51	1.51	1.48	1.49	1.49	qfq	9,589,300	14,319,457	-0.67%
2024-09-12	1.51	1.53	1.50	1.50	1.50	qfq	8,698,400	13,160,254	-1.32%
2024-09-11	1.53	1.54	1.50	1.52	1.52	qfq	10,083,500	15,336,878	-0.65%
2024-09-10	1.51	1.54	1.49	1.53	1.53	qfq	12,925,000	19,579,389	1.32%
2024-09-09	1.50	1.53	1.46	1.51	1.51	qfq	12,978,704	19,498,098	-0.66%
2024-09-06	1.53	1.57	1.51	1.52	1.52	qfq	17,010,200	26,177,263	-1.30%
2024-09-05	1.48	1.54	1.46	1.54	1.54	qfq	16,878,300	25,378,170	4.05%
2024-09-04	1.49	1.51	1.46	1.48	1.48	qfq	12,101,800	17,979,270	-1.99%
2024-09-03	1.52	1.53	1.48	1.51	1.51	qfq	13,612,300	20,460,500	-0.66%
2024-09-02	1.56	1.59	1.52	1.52	1.52	qfq	14,905,900	23,031,583	-1.94%
2024-08-30	1.55	1.57	1.53	1.55	1.55	qfq	18,078,500	28,066,195	1.31%
2024-08-29	1.51	1.55	1.49	1.53	1.53	qfq	17,072,400	25,989,730	0.66%
2024-08-28	1.50	1.55	1.47	1.52	1.52	qfq	21,328,713	32,362,220	0.66%
2024-08-27	1.47	1.52	1.46	1.51	1.51	qfq	16,778,100	24,969,135	3.42%
2024-08-26	1.41	1.48	1.40	1.46	1.46	qfq	14,239,200	20,669,053	2.82%
2024-08-23	1.43	1.44	1.40	1.42	1.42	qfq	9,726,100	13,766,875	-0.70%
2024-08-22	1.44	1.47	1.42	1.43	1.43	qfq	15,343,500	22,098,741	-0.69%
2024-08-21	1.45	1.47	1.42	1.44	1.44	qfq	14,671,200	21,239,971	-0.69%
2024-08-20	1.50	1.51	1.44	1.45	1.45	qfq	25,363,000	37,331,905	-4.61%
2024-08-19	1.53	1.56	1.52	1.52	1.52	qfq	19,816,100	30,433,906	-0.65%
2024-08-16	1.57	1.57	1.51	1.53	1.53	qfq	24,073,100	36,983,308	-1.92%
2024-08-15	1.50	1.60	1.48	1.56	1.56	qfq	27,599,300	42,483,653	3.31%
2024-08-14	1.46	1.51	1.45	1.51	1.51	qfq	21,930,200	32,613,002	3.42%
2024-08-13	1.42	1.47	1.42	1.46	1.46	qfq	9,680,300	13,976,545	2.10%
2024-08-12	1.44	1.45	1.41	1.43	1.43	qfq	8,825,000	12,594,236	-1.38%
2024-08-09	1.46	1.49	1.44	1.45	1.45	qfq	11,325,000	16,667,759	-0.68%
2024-08-08	1.44	1.46	1.42	1.46	1.46	qfq	11,590,900	16,759,104	1.39%
2024-08-07	1.44	1.45	1.42	1.44	1.44	qfq	7,994,600	11,503,457	0.00%
2024-08-06	1.42	1.45	1.40	1.44	1.44	qfq	14,790,813	21,102,442	2.13%
2024-08-05	1.43	1.46	1.40	1.41	1.41	qfq	18,713,300	26,774,434	-1.40%
2024-08-02	1.44	1.48	1.41	1.43	1.43	qfq	12,770,900	18,435,511	-2.05%
2024-08-01	1.45	1.47	1.44	1.46	1.46	qfq	11,256,800	16,336,616	0.69%
2024-07-31	1.42	1.46	1.41	1.45	1.45	qfq	14,361,400	20,686,434	1.40%
2024-07-30	1.38	1.43	1.38	1.43	1.43	qfq	10,711,000	15,112,065	2.88%
2024-07-29	1.36	1.41	1.35	1.39	1.39	qfq	10,075,624	13,944,266	1.46%
2024-07-26	1.33	1.38	1.33	1.37	1.37	qfq	12,679,124	17,260,447	2.24%
2024-07-25	1.31	1.35	1.29	1.34	1.34	qfq	10,228,600	13,575,964	1.52%
2024-07-24	1.33	1.34	1.30	1.32	1.32	qfq	10,319,466	13,586,892	-1.49%
2024-07-23	1.34	1.38	1.33	1.34	1.34	qfq	13,280,600	17,951,473	-0.74%
2024-07-22	1.31	1.35	1.30	1.35	1.35	qfq	13,601,100	18,077,860	2.27%
2024-07-19	1.33	1.34	1.30	1.32	1.32	qfq	10,517,800	13,884,069	-1.49%
2024-07-18	1.35	1.35	1.32	1.34	1.34	qfq	12,204,542	16,256,865	-0.74%
2024-07-17	1.38	1.39	1.33	1.35	1.35	qfq	18,589,300	25,200,533	-2.88%
2024-07-16	1.39	1.42	1.37	1.39	1.39	qfq	16,765,442	23,307,014	-0.71%
2024-07-15	1.53	1.53	1.37	1.40	1.40	qfq	44,244,742	62,679,392	-7.28%
2024-07-12	1.45	1.51	1.45	1.51	1.51	qfq	18,874,026	28,039,375	3.42%
2024-07-11	1.45	1.47	1.44	1.46	1.46	qfq	16,818,300	24,371,622	0.00%
2024-07-10	1.45	1.47	1.43	1.46	1.46	qfq	13,207,704	19,099,935	0.00%
2024-07-09	1.42	1.47	1.41	1.46	1.46	qfq	22,083,904	31,865,423	2.10%
2024-07-08	1.42	1.44	1.38	1.43	1.43	qfq	17,915,000	25,321,496	-1.38%
2024-07-05	1.35	1.48	1.34	1.45	1.45	qfq	31,275,626	44,631,152	7.41%
2024-07-04	1.39	1.40	1.34	1.35	1.35	qfq	11,400,300	15,490,556	-3.57%
2024-07-03	1.36	1.40	1.35	1.40	1.40	qfq	13,095,030	18,151,382	2.94%
2024-07-02	1.31	1.37	1.30	1.36	1.36	qfq	17,182,230	23,159,322	3.82%
2024-07-01	1.29	1.32	1.27	1.31	1.31	qfq	11,383,800	14,710,806	0.77%
2024-06-28	1.31	1.33	1.29	1.30	1.30	qfq	11,493,400	15,020,468	-0.76%
2024-06-27	1.31	1.33	1.30	1.31	1.31	qfq	9,751,300	12,842,463	-0.76%
2024-06-26	1.31	1.32	1.28	1.32	1.32	qfq	24,380,400	31,775,962	3.13%
2024-06-25	1.22	1.28	1.21	1.28	1.28	qfq	17,121,885	21,433,070	4.92%
2024-06-24	1.24	1.25	1.19	1.22	1.22	qfq	14,269,700	17,387,789	-2.40%
2024-06-21	1.22	1.26	1.20	1.25	1.25	qfq	9,926,454	12,288,627	1.63%
2024-06-20	1.26	1.27	1.22	1.23	1.23	qfq	11,694,400	14,483,517	-3.15%
2024-06-19	1.27	1.29	1.25	1.27	1.27	qfq	8,863,300	11,235,578	-0.78%
2024-06-18	1.27	1.29	1.25	1.28	1.28	qfq	9,342,954	11,922,001	0.79%
2024-06-17	1.25	1.27	1.22	1.27	1.27	qfq	7,649,500	9,580,858	0.79%
2024-06-14	1.26	1.27	1.22	1.26	1.26	qfq	11,493,000	14,295,379	-0.79%
2024-06-13	1.28	1.30	1.25	1.27	1.27	qfq	14,231,100	18,056,734	-0.78%
2024-06-12	1.23	1.30	1.23	1.28	1.28	qfq	14,631,354	18,620,532	3.23%
2024-06-11	1.25	1.26	1.21	1.24	1.24	qfq	13,144,800	16,280,733	-0.80%
2024-06-07	1.21	1.26	1.20	1.25	1.25	qfq	18,391,740	22,695,417	4.17%
2024-06-06	1.28	1.30	1.17	1.20	1.20	qfq	27,470,800	33,501,617	-6.98%
2024-06-05	1.32	1.33	1.27	1.29	1.29	qfq	14,039,773	18,129,507	-3.73%
2024-06-04	1.34	1.35	1.30	1.34	1.34	qfq	17,250,000	22,834,935	-0.74%
2024-06-03	1.40	1.40	1.30	1.35	1.35	qfq	24,002,304	32,314,516	-3.57%
2024-05-31	1.38	1.41	1.37	1.40	1.40	qfq	12,274,904	17,099,223	0.72%
2024-05-30	1.39	1.41	1.37	1.39	1.39	qfq	15,736,800	21,791,844	-1.42%
2024-05-29	1.35	1.42	1.35	1.41	1.41	qfq	21,612,800	30,261,916	2.92%
2024-05-28	1.40	1.43	1.35	1.37	1.37	qfq	27,544,000	38,020,534	-4.20%
2024-05-27	1.44	1.47	1.39	1.43	1.43	qfq	29,119,000	41,505,356	-1.38%
2024-05-24	1.48	1.52	1.44	1.45	1.45	qfq	44,575,862	65,547,226	-2.68%
2024-05-23	1.53	1.60	1.46	1.49	1.49	qfq	72,471,871	108,990,805	-6.88%
2024-05-22	1.68	1.76	1.56	1.60	1.60	qfq	103,596,800	174,543,110	0.00%
2024-05-21	1.60	1.60	1.60	1.60	1.60	qfq	10,278,950	16,446,320	10.34%
2024-05-20	1.44	1.50	1.43	1.45	1.45	qfq	23,044,100	33,767,996	0.00%
2024-05-17	1.44	1.46	1.41	1.45	1.45	qfq	15,082,200	21,616,390	1.40%
2024-05-16	1.39	1.45	1.39	1.43	1.43	qfq	16,673,700	23,802,912	2.88%
2024-05-15	1.37	1.41	1.34	1.39	1.39	qfq	14,044,800	19,491,528	0.72%
2024-05-14	1.30	1.39	1.29	1.38	1.38	qfq	19,944,200	27,160,398	4.55%
2024-05-13	1.35	1.36	1.28	1.32	1.32	qfq	20,189,500	26,550,806	-5.04%
2024-05-10	1.43	1.43	1.37	1.39	1.39	qfq	15,322,100	21,361,247	-2.80%
2024-05-09	1.41	1.44	1.39	1.43	1.43	qfq	11,101,900	15,757,659	1.42%
2024-05-08	1.44	1.45	1.39	1.41	1.41	qfq	15,232,800	21,551,395	-2.76%
2024-05-07	1.44	1.45	1.41	1.45	1.45	qfq	22,946,500	32,839,651	0.69%
2024-05-06	1.39	1.45	1.38	1.44	1.44	qfq	34,183,164	48,532,298	4.35%
2024-04-30	1.49	1.49	1.35	1.38	1.38	qfq	40,373,006	56,416,555	-8.00%
2024-04-29	1.39	1.50	1.39	1.50	1.50	qfq	24,657,100	36,023,594	6.38%
2024-04-26	1.43	1.44	1.38	1.41	1.41	qfq	17,527,900	24,649,456	-2.08%
2024-04-25	1.40	1.44	1.37	1.44	1.44	qfq	18,239,600	25,725,998	2.86%
2024-04-24	1.33	1.44	1.32	1.40	1.40	qfq	26,492,400	36,540,331	5.26%
2024-04-23	1.30	1.35	1.27	1.33	1.33	qfq	19,942,200	26,330,884	2.31%
2024-04-22	1.28	1.31	1.23	1.30	1.30	qfq	20,895,500	26,646,719	0.00%
2024-04-19	1.31	1.36	1.29	1.30	1.30	qfq	23,679,400	31,164,002	-1.52%
2024-04-18	1.31	1.36	1.27	1.32	1.32	qfq	36,929,741	48,766,079	0.00%
2024-04-17	1.19	1.35	1.17	1.32	1.32	qfq	44,574,013	57,396,709	3.94%
2024-04-16	1.31	1.34	1.27	1.27	1.27	qfq	15,869,200	20,415,868	-9.93%
2024-04-15	1.52	1.54	1.41	1.41	1.41	qfq	26,518,100	38,148,588	-10.19%
2024-04-12	1.59	1.62	1.55	1.57	1.57	qfq	13,375,600	21,120,550	-1.88%
2024-04-11	1.59	1.63	1.56	1.60	1.60	qfq	17,175,100	27,515,530	-0.62%
2024-04-10	1.66	1.66	1.56	1.61	1.61	qfq	21,280,650	34,028,553	-3.59%
2024-04-09	1.64	1.68	1.63	1.67	1.67	qfq	19,478,050	32,276,271	1.83%
2024-04-08	1.72	1.73	1.63	1.64	1.64	qfq	24,229,800	40,457,728	-5.75%
2024-04-03	1.76	1.76	1.70	1.74	1.74	qfq	17,237,092	29,723,909	-1.14%
2024-04-02	1.75	1.79	1.74	1.76	1.76	qfq	18,941,000	33,423,273	0.00%
2024-04-01	1.69	1.76	1.68	1.76	1.76	qfq	20,338,700	35,048,049	4.76%
2024-03-29	1.67	1.70	1.64	1.68	1.68	qfq	18,283,136	30,554,128	0.60%
2024-03-28	1.60	1.68	1.60	1.67	1.67	qfq	21,219,254	35,028,023	4.38%
2024-03-27	1.68	1.70	1.59	1.60	1.60	qfq	20,662,800	34,029,772	-4.76%
2024-03-26	1.67	1.71	1.63	1.68	1.68	qfq	23,110,936	38,488,824	-0.59%
2024-03-25	1.76	1.77	1.68	1.69	1.69	qfq	22,628,100	38,878,169	-3.98%
2024-03-22	1.80	1.81	1.74	1.76	1.76	qfq	22,569,000	39,829,695	-2.76%
2024-03-21	1.78	1.83	1.72	1.81	1.81	qfq	28,813,200	50,911,432	1.12%
2024-03-20	1.69	1.79	1.68	1.79	1.79	qfq	24,697,767	43,053,013	5.29%
2024-03-19	1.70	1.75	1.68	1.70	1.70	qfq	21,334,850	36,411,778	0.00%
2024-03-18	1.66	1.71	1.66	1.70	1.70	qfq	27,548,150	46,341,461	3.03%
2024-03-15	1.60	1.68	1.59	1.65	1.65	qfq	31,323,515	51,418,213	2.48%
2024-03-14	1.61	1.62	1.56	1.61	1.61	qfq	20,870,000	33,266,285	-0.62%
2024-03-13	1.61	1.63	1.58	1.62	1.62	qfq	25,878,800	41,565,589	0.62%
2024-03-12	1.59	1.62	1.55	1.61	1.61	qfq	23,735,085	37,611,590	1.26%
2024-03-11	1.53	1.59	1.52	1.59	1.59	qfq	27,743,100	43,346,347	3.25%
2024-03-08	1.53	1.56	1.50	1.54	1.54	qfq	20,176,900	30,747,681	0.65%
2024-03-07	1.53	1.58	1.52	1.53	1.53	qfq	22,742,000	35,200,572	-0.65%
2024-03-06	1.46	1.56	1.46	1.54	1.54	qfq	33,112,958	50,202,362	4.05%
2024-03-05	1.53	1.55	1.45	1.48	1.48	qfq	31,025,500	46,208,927	-4.52%
2024-03-04	1.56	1.59	1.50	1.55	1.55	qfq	27,489,200	42,462,752	-0.64%
2024-03-01	1.56	1.62	1.50	1.56	1.56	qfq	35,964,200	56,169,822	0.00%
2024-02-29	1.40	1.58	1.40	1.56	1.56	qfq	43,115,861	65,425,217	6.12%
2024-02-28	1.65	1.74	1.47	1.47	1.47	qfq	68,783,900	110,966,464	-9.82%
2024-02-27	1.60	1.63	1.55	1.63	1.63	qfq	41,961,300	67,279,555	2.52%
2024-02-26	1.62	1.68	1.55	1.59	1.59	qfq	63,034,078	101,400,086	-2.45%
2024-02-23	1.51	1.64	1.50	1.63	1.63	qfq	50,775,958	80,068,883	9.40%
2024-02-22	1.38	1.50	1.38	1.49	1.49	qfq	49,823,893	71,927,566	5.67%
2024-02-21	1.32	1.46	1.29	1.41	1.41	qfq	62,889,889	87,950,999	5.22%
2024-02-20	1.28	1.35	1.24	1.34	1.34	qfq	61,003,067	79,181,123	4.69%
2024-02-19	1.24	1.30	1.16	1.28	1.28	qfq	75,843,004	94,131,690	0.79%
2024-02-08	1.10	1.32	1.09	1.27	1.27	qfq	99,727,500	114,039,027	4.96%
2024-02-07	1.34	1.34	1.21	1.21	1.21	qfq	29,430,400	35,972,887	-9.70%
2024-02-06	1.34	1.40	1.34	1.34	1.34	qfq	38,092,600	51,240,095	-10.07%
2024-02-05	1.65	1.65	1.49	1.49	1.49	qfq	10,147,100	15,594,553	-10.24%
2024-02-02	1.75	1.84	1.60	1.66	1.66	qfq	23,166,174	39,904,529	-5.68%
2024-02-01	1.81	1.83	1.69	1.76	1.76	qfq	27,079,415	47,532,662	-3.83%
2024-01-31	1.97	1.99	1.80	1.83	1.83	qfq	28,999,500	54,910,157	-8.50%
2024-01-30	2.09	2.10	1.99	2.00	2.00	qfq	17,779,800	36,186,038	-4.76%
2024-01-29	2.19	2.20	2.08	2.10	2.10	qfq	24,246,700	51,319,680	-4.11%
2024-01-26	2.16	2.23	2.13	2.19	2.19	qfq	17,444,200	38,287,040	2.34%
2024-01-25	2.06	2.14	2.06	2.14	2.14	qfq	14,490,804	30,421,050	3.88%
2024-01-24	2.02	2.11	1.98	2.06	2.06	qfq	19,365,226	39,575,853	1.98%
2024-01-23	2.07	2.08	1.96	2.02	2.02	qfq	24,256,222	48,483,723	-2.42%
2024-01-22	2.25	2.26	2.03	2.07	2.07	qfq	20,286,400	43,600,242	-8.00%
2024-01-19	2.28	2.30	2.23	2.25	2.25	qfq	15,054,040	33,999,620	-0.88%
2024-01-18	2.31	2.32	2.22	2.27	2.27	qfq	19,472,340	44,020,022	-2.16%
2024-01-17	2.36	2.37	2.31	2.32	2.32	qfq	16,024,200	37,455,260	-1.69%
2024-01-16	2.36	2.38	2.33	2.36	2.36	qfq	19,311,000	45,305,393	0.00%
2024-01-15	2.32	2.38	2.32	2.36	2.36	qfq	16,547,000	38,953,699	0.85%
2024-01-12	2.40	2.41	2.31	2.34	2.34	qfq	16,780,200	39,648,953	-2.09%
2024-01-11	2.32	2.40	2.31	2.39	2.39	qfq	18,705,100	44,292,570	3.02%
2024-01-10	2.34	2.36	2.30	2.32	2.32	qfq	12,926,804	30,080,952	-1.28%
2024-01-09	2.34	2.39	2.33	2.35	2.35	qfq	18,533,715	43,766,718	0.86%
2024-01-08	2.35	2.38	2.33	2.33	2.33	qfq	15,805,558	37,203,959	-1.69%
2024-01-05	2.38	2.39	2.35	2.37	2.37	qfq	17,550,000	41,441,068	-0.42%
2024-01-04	2.37	2.39	2.33	2.38	2.38	qfq	17,614,758	41,700,034	0.42%
2024-01-03	2.37	2.40	2.34	2.37	2.37	qfq	12,982,500	30,761,332	-0.42%
2024-01-02	2.35	2.40	2.34	2.38	2.38	qfq	17,231,400	40,787,937	1.71%
2023-12-29	2.28	2.37	2.26	2.34	2.34	qfq	21,114,100	49,183,553	2.63%
2023-12-28	2.20	2.32	2.16	2.28	2.28	qfq	22,107,400	50,028,788	3.17%
2023-12-27	2.22	2.24	2.19	2.21	2.21	qfq	13,822,500	30,587,137	-1.34%
2023-12-26	2.24	2.27	2.22	2.24	2.24	qfq	18,750,200	41,985,452	0.45%
2023-12-25	2.24	2.27	2.19	2.23	2.23	qfq	19,954,500	44,340,294	0.00%
2023-12-22	2.31	2.34	2.22	2.23	2.23	qfq	22,597,500	51,090,270	-3.46%
2023-12-21	2.28	2.32	2.24	2.31	2.31	qfq	15,972,600	36,495,214	1.32%
2023-12-20	2.33	2.34	2.28	2.28	2.28	qfq	16,560,400	38,110,780	-2.15%
2023-12-19	2.33	2.38	2.29	2.33	2.33	qfq	22,467,315	52,237,346	-0.85%
2023-12-18	2.37	2.41	2.33	2.35	2.35	qfq	19,301,400	45,617,193	-0.84%
2023-12-15	2.37	2.40	2.34	2.37	2.37	qfq	15,837,466	37,514,902	0.00%
2023-12-14	2.34	2.45	2.34	2.37	2.37	qfq	28,484,219	67,965,182	1.72%
2023-12-13	2.35	2.38	2.32	2.33	2.33	qfq	13,418,100	31,535,649	-0.85%
2023-12-12	2.33	2.36	2.27	2.35	2.35	qfq	16,338,300	37,875,667	0.86%
2023-12-11	2.28	2.34	2.27	2.33	2.33	qfq	20,568,400	47,515,907	2.19%
2023-12-08	2.37	2.37	2.27	2.28	2.28	qfq	18,027,300	41,393,350	-3.39%
2023-12-07	2.38	2.39	2.33	2.36	2.36	qfq	16,182,200	38,040,492	-1.26%
2023-12-06	2.34	2.39	2.30	2.39	2.39	qfq	15,106,430	35,680,300	2.58%
2023-12-05	2.36	2.37	2.32	2.33	2.33	qfq	12,719,578	29,810,488	-1.27%
2023-12-04	2.34	2.38	2.33	2.36	2.36	qfq	15,407,100	36,306,220	0.85%
2023-12-01	2.29	2.35	2.28	2.34	2.34	qfq	13,947,000	32,375,423	2.18%
2023-11-30	2.32	2.33	2.27	2.29	2.29	qfq	10,388,717	23,789,555	-1.29%
2023-11-29	2.32	2.33	2.29	2.32	2.32	qfq	8,797,017	20,340,567	0.00%
2023-11-28	2.32	2.34	2.30	2.32	2.32	qfq	9,510,500	22,046,544	0.00%
2023-11-27	2.35	2.36	2.29	2.32	2.32	qfq	12,185,320	28,276,132	-0.43%
2023-11-24	2.35	2.38	2.31	2.33	2.33	qfq	9,531,215	22,298,164	-0.85%
2023-11-23	2.33	2.38	2.31	2.35	2.35	qfq	10,477,100	24,539,665	0.86%
2023-11-22	2.32	2.37	2.32	2.33	2.33	qfq	10,537,319	24,745,530	0.43%
2023-11-21	2.33	2.36	2.31	2.32	2.32	qfq	9,536,200	22,313,644	-0.43%
2023-11-20	2.30	2.33	2.28	2.33	2.33	qfq	11,028,500	25,462,256	1.75%
2023-11-17	2.28	2.31	2.27	2.29	2.29	qfq	9,254,466	21,227,706	0.00%
2023-11-16	2.28	2.31	2.26	2.29	2.29	qfq	11,742,100	26,905,212	0.88%
2023-11-15	2.29	2.32	2.27	2.27	2.27	qfq	12,195,100	27,893,818	-0.87%
2023-11-14	2.30	2.32	2.26	2.29	2.29	qfq	9,893,600	22,576,959	-0.87%
2023-11-13	2.27	2.32	2.26	2.31	2.31	qfq	11,216,520	25,739,823	1.76%
2023-11-10	2.24	2.30	2.22	2.27	2.27	qfq	16,309,800	36,864,764	0.89%
2023-11-09	2.26	2.28	2.24	2.25	2.25	qfq	13,286,738	29,940,704	-0.88%
2023-11-08	2.25	2.29	2.25	2.27	2.27	qfq	13,753,800	31,224,064	0.89%
2023-11-07	2.27	2.27	2.23	2.25	2.25	qfq	14,490,000	32,594,394	-1.32%
2023-11-06	2.21	2.30	2.20	2.28	2.28	qfq	19,129,500	43,091,395	4.11%
2023-11-03	2.23	2.24	2.19	2.19	2.19	qfq	17,298,600	38,141,928	-2.23%
2023-11-02	2.22	2.27	2.20	2.24	2.24	qfq	21,145,960	47,367,068	0.90%
2023-11-01	2.16	2.23	2.16	2.22	2.22	qfq	15,785,837	34,810,425	2.30%
2023-10-31	2.15	2.19	2.14	2.17	2.17	qfq	12,089,713	26,187,221	0.93%
2023-10-30	2.09	2.18	2.08	2.15	2.15	qfq	18,698,200	40,015,589	3.37%
2023-10-27	2.09	2.10	2.06	2.08	2.08	qfq	11,925,900	24,816,871	-0.48%
2023-10-26	2.11	2.12	2.06	2.09	2.09	qfq	11,833,300	24,649,466	-1.42%
2023-10-25	2.06	2.13	2.06	2.12	2.12	qfq	13,403,113	28,251,403	2.91%
2023-10-24	1.96	2.06	1.96	2.06	2.06	qfq	16,591,658	33,771,042	4.04%
2023-10-23	2.01	2.02	1.96	1.98	1.98	qfq	11,963,963	23,764,759	-1.98%
2023-10-20	2.01	2.06	2.00	2.02	2.02	qfq	10,961,900	22,245,464	0.50%
2023-10-19	2.02	2.06	2.00	2.01	2.01	qfq	8,315,400	16,818,390	-0.99%
2023-10-18	2.05	2.06	2.00	2.03	2.03	qfq	12,019,622	24,388,582	-1.46%
2023-10-17	2.07	2.09	2.05	2.06	2.06	qfq	7,320,200	15,128,836	0.00%
2023-10-16	2.03	2.09	2.03	2.06	2.06	qfq	14,458,700	29,854,196	1.48%
2023-10-13	2.06	2.07	2.03	2.03	2.03	qfq	12,239,857	25,033,831	-1.93%
2023-10-12	2.09	2.10	2.06	2.07	2.07	qfq	11,863,300	24,636,565	-0.96%
2023-10-11	2.11	2.12	2.08	2.09	2.09	qfq	13,321,604	27,873,453	-1.42%
2023-10-10	2.10	2.14	2.09	2.12	2.12	qfq	14,072,804	29,759,158	1.44%
2023-10-09	2.13	2.14	2.07	2.09	2.09	qfq	14,207,500	29,736,615	-1.88%
2023-09-28	2.11	2.15	2.10	2.13	2.13	qfq	11,199,500	23,841,935	1.43%
2023-09-27	2.06	2.12	2.04	2.10	2.10	qfq	16,284,019	34,156,942	2.44%
2023-09-26	2.09	2.11	2.05	2.05	2.05	qfq	14,771,719	30,651,658	-1.44%
2023-09-25	2.11	2.13	2.07	2.08	2.08	qfq	13,778,400	28,782,532	-2.35%
2023-09-22	2.10	2.13	2.06	2.13	2.13	qfq	14,420,600	30,410,857	1.91%
2023-09-21	2.09	2.12	2.08	2.09	2.09	qfq	9,081,100	19,002,059	0.00%
2023-09-20	2.10	2.13	2.09	2.09	2.09	qfq	8,518,900	17,942,866	-0.48%
2023-09-19	2.13	2.14	2.09	2.10	2.10	qfq	8,322,700	17,542,639	-1.87%
2023-09-18	2.09	2.14	2.06	2.14	2.14	qfq	13,794,300	29,179,246	2.39%
2023-09-15	2.09	2.12	2.08	2.09	2.09	qfq	12,268,278	25,674,514	0.00%
2023-09-14	2.12	2.13	2.07	2.09	2.09	qfq	12,092,400	25,304,105	-1.42%
2023-09-13	2.13	2.15	2.11	2.12	2.12	qfq	10,700,100	22,742,442	-0.93%
2023-09-12	2.15	2.18	2.12	2.14	2.14	qfq	14,445,178	30,982,653	0.00%
2023-09-11	2.16	2.18	2.13	2.14	2.14	qfq	14,005,600	30,011,482	-0.93%
2023-09-08	2.17	2.19	2.15	2.16	2.16	qfq	10,831,100	23,457,024	-0.92%
2023-09-07	2.21	2.23	2.17	2.18	2.18	qfq	10,922,700	23,989,905	-1.80%
2023-09-06	2.22	2.23	2.19	2.22	2.22	qfq	11,609,300	25,633,041	0.45%
2023-09-05	2.27	2.28	2.19	2.21	2.21	qfq	16,285,800	36,092,387	-2.21%
2023-09-04	2.18	2.27	2.18	2.26	2.26	qfq	23,428,500	52,425,924	4.15%
2023-09-01	2.18	2.22	2.16	2.17	2.17	qfq	14,473,300	31,593,500	0.00%
2023-08-31	2.20	2.21	2.14	2.17	2.17	qfq	20,339,100	44,204,738	-1.36%
2023-08-30	2.26	2.27	2.19	2.20	2.20	qfq	15,352,900	34,079,480	-2.65%
2023-08-29	2.20	2.28	2.17	2.26	2.26	qfq	18,853,276	42,264,851	3.20%
2023-08-28	2.20	2.25	2.15	2.19	2.19	qfq	32,857,300	72,334,546	4.29%
2023-08-25	2.12	2.14	2.08	2.10	2.10	qfq	16,350,460	34,462,265	-0.94%
2023-08-24	2.13	2.16	2.08	2.12	2.12	qfq	13,238,500	28,024,253	-0.47%
2023-08-23	2.19	2.19	2.11	2.13	2.13	qfq	15,649,600	33,417,876	-2.74%
2023-08-22	2.20	2.21	2.13	2.19	2.19	qfq	22,010,700	47,584,748	-0.45%
2023-08-21	2.18	2.23	2.18	2.20	2.20	qfq	18,023,500	39,734,751	0.46%
2023-08-18	2.24	2.26	2.19	2.19	2.19	qfq	16,834,300	37,544,585	-1.79%
2023-08-17	2.20	2.24	2.17	2.23	2.23	qfq	14,164,800	31,175,201	0.45%
2023-08-16	2.17	2.24	2.16	2.22	2.22	qfq	19,204,102	42,406,692	1.83%
2023-08-15	2.21	2.22	2.15	2.18	2.18	qfq	14,390,402	31,385,640	-1.80%
2023-08-14	2.17	2.22	2.13	2.22	2.22	qfq	12,832,200	27,972,715	2.30%
2023-08-11	2.22	2.23	2.17	2.17	2.17	qfq	12,715,400	27,807,025	-2.25%
2023-08-10	2.18	2.22	2.17	2.22	2.22	qfq	14,139,700	31,093,389	1.83%
2023-08-09	2.22	2.23	2.17	2.18	2.18	qfq	13,219,800	28,979,009	-1.80%
2023-08-08	2.24	2.26	2.21	2.22	2.22	qfq	16,640,400	37,031,561	-0.89%
2023-08-07	2.23	2.28	2.22	2.24	2.24	qfq	20,937,200	47,124,368	0.45%
2023-08-04	2.29	2.34	2.22	2.23	2.23	qfq	27,007,500	61,352,483	-1.76%
2023-08-03	2.31	2.31	2.23	2.27	2.27	qfq	26,825,900	60,719,250	-1.30%
2023-08-02	2.29	2.38	2.29	2.30	2.30	qfq	27,383,400	63,539,796	-0.43%
2023-08-01	2.37	2.38	2.31	2.31	2.31	qfq	43,314,113	101,175,935	-4.15%
2023-07-31	2.25	2.50	2.24	2.41	2.41	qfq	68,161,399	162,132,101	6.17%
2023-07-28	2.28	2.31	2.23	2.27	2.27	qfq	35,904,196	81,362,804	-0.44%
2023-07-27	2.34	2.37	2.26	2.28	2.28	qfq	55,656,086	128,346,730	-3.80%
2023-07-26	2.26	2.42	2.24	2.37	2.37	qfq	70,058,511	163,191,598	4.41%
2023-07-25	2.17	2.38	2.16	2.27	2.27	qfq	57,154,521	129,666,664	5.09%
2023-07-24	2.19	2.22	2.14	2.16	2.16	qfq	21,710,713	47,022,731	0.00%
2023-07-21	2.13	2.17	2.10	2.16	2.16	qfq	21,564,800	46,076,080	1.89%
2023-07-20	2.12	2.15	2.11	2.12	2.12	qfq	13,637,338	29,028,528	0.00%
2023-07-19	2.09	2.13	2.08	2.12	2.12	qfq	13,191,900	27,844,111	1.44%
2023-07-18	2.09	2.10	2.05	2.09	2.09	qfq	11,451,500	23,828,948	0.48%