SECURITY DETAIL · RAW DATA

国创高新002377.SZ

ASZSECNYSTOCK

最近收盘价2.662026-07-17

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）25,010,177

成交额（元）67,596,867

日线记录726

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 726 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 726 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	2.70	2.77	2.63	2.66	2.66	qfq	25,010,177	67,596,867	-1.85%
2026-07-16	2.71	2.76	2.65	2.71	2.71	qfq	20,501,300	55,652,500	-0.37%
2026-07-15	2.64	2.75	2.64	2.72	2.72	qfq	27,296,100	73,373,882	1.87%
2026-07-14	2.70	2.71	2.63	2.67	2.67	qfq	29,365,500	78,267,734	-1.11%
2026-07-13	2.77	2.86	2.64	2.70	2.70	qfq	59,591,677	163,089,994	-1.82%
2026-07-10	2.79	2.87	2.73	2.75	2.75	qfq	42,998,400	119,813,185	-3.17%
2026-07-09	2.78	2.85	2.63	2.84	2.84	qfq	45,943,600	125,584,281	1.79%
2026-07-08	2.86	2.88	2.73	2.79	2.79	qfq	34,449,205	96,185,372	-2.79%
2026-07-07	2.96	2.97	2.84	2.87	2.87	qfq	52,143,700	151,466,106	-2.71%
2026-07-06	2.84	3.00	2.81	2.95	2.95	qfq	78,994,510	231,906,181	3.51%
2026-07-03	2.59	2.85	2.58	2.85	2.85	qfq	62,237,015	171,148,165	10.04%
2026-07-02	2.59	2.68	2.58	2.59	2.59	qfq	22,104,000	58,118,966	-0.38%
2026-07-01	2.54	2.63	2.51	2.60	2.60	qfq	24,545,104	63,336,253	3.17%
2026-06-30	2.52	2.56	2.48	2.52	2.52	qfq	20,201,304	50,764,574	0.00%
2026-06-29	2.55	2.59	2.44	2.52	2.52	qfq	29,189,800	73,119,338	-1.95%
2026-06-26	2.66	2.66	2.51	2.57	2.57	qfq	23,799,300	61,077,589	-1.91%
2026-06-25	2.64	2.71	2.60	2.62	2.62	qfq	24,858,900	65,638,078	-0.76%
2026-06-24	2.72	2.72	2.63	2.64	2.64	qfq	26,829,000	71,547,876	-2.58%
2026-06-23	2.67	2.78	2.66	2.71	2.71	qfq	28,186,600	76,923,234	0.74%
2026-06-22	2.68	2.71	2.59	2.69	2.69	qfq	26,557,900	70,035,573	-0.37%
2026-06-18	2.63	2.74	2.55	2.70	2.70	qfq	29,054,600	77,235,424	2.27%
2026-06-17	2.73	2.74	2.63	2.64	2.64	qfq	24,473,700	65,413,426	-3.30%
2026-06-16	2.81	2.83	2.70	2.73	2.73	qfq	22,347,400	61,002,272	-2.50%
2026-06-15	2.81	2.88	2.76	2.80	2.80	qfq	28,157,400	79,121,162	0.00%
2026-06-12	2.83	2.93	2.77	2.80	2.80	qfq	39,829,500	113,391,681	-1.41%
2026-06-11	2.82	2.84	2.71	2.84	2.84	qfq	29,938,204	82,651,160	0.71%
2026-06-10	2.73	2.87	2.70	2.82	2.82	qfq	31,377,803	86,914,237	2.92%
2026-06-09	2.77	2.79	2.70	2.74	2.74	qfq	21,894,800	59,920,018	-0.72%
2026-06-08	2.78	2.88	2.72	2.76	2.76	qfq	26,131,056	73,061,673	-3.50%
2026-06-05	2.84	2.89	2.80	2.86	2.86	qfq	24,143,600	68,811,530	1.42%
2026-06-04	2.89	2.91	2.81	2.82	2.82	qfq	21,697,000	61,665,374	-2.42%
2026-06-03	2.93	2.99	2.86	2.89	2.89	qfq	24,769,300	71,715,404	-0.69%
2026-06-02	3.02	3.04	2.89	2.91	2.91	qfq	30,390,356	89,055,053	-2.35%
2026-06-01	2.87	2.99	2.81	2.98	2.98	qfq	27,260,300	80,299,679	3.83%
2026-05-29	2.95	2.99	2.84	2.87	2.87	qfq	29,210,901	84,837,938	-3.04%
2026-05-28	2.98	3.03	2.90	2.96	2.96	qfq	23,439,130	69,160,522	0.00%
2026-05-27	3.04	3.05	2.95	2.96	2.96	qfq	20,915,235	62,504,457	-2.31%
2026-05-26	3.10	3.11	2.99	3.03	3.03	qfq	27,268,712	82,699,272	-1.94%
2026-05-25	3.15	3.21	3.08	3.09	3.09	qfq	24,618,200	76,890,962	-2.83%
2026-05-22	3.12	3.23	3.08	3.18	3.18	qfq	27,959,500	88,162,811	3.25%
2026-05-21	3.27	3.29	3.05	3.08	3.08	qfq	40,271,001	127,968,602	-6.10%
2026-05-20	3.32	3.32	3.24	3.28	3.28	qfq	16,128,600	52,847,091	-1.20%
2026-05-19	3.36	3.38	3.24	3.32	3.32	qfq	24,928,300	82,256,018	-0.90%
2026-05-18	3.34	3.36	3.26	3.35	3.35	qfq	25,375,704	83,705,331	0.00%
2026-05-15	3.43	3.45	3.32	3.35	3.35	qfq	29,566,700	99,795,351	-2.05%
2026-05-14	3.54	3.54	3.40	3.42	3.42	qfq	32,579,102	112,087,440	-3.39%
2026-05-13	3.57	3.59	3.51	3.54	3.54	qfq	28,996,002	102,626,070	-0.28%
2026-05-12	3.63	3.67	3.52	3.55	3.55	qfq	30,925,700	110,464,386	-2.47%
2026-05-11	3.63	3.71	3.60	3.64	3.64	qfq	41,990,170	153,199,415	-0.55%
2026-05-08	3.51	3.73	3.48	3.66	3.66	qfq	50,727,723	184,316,309	3.98%
2026-05-07	3.62	3.66	3.51	3.52	3.52	qfq	37,999,700	134,744,415	-2.22%
2026-05-06	3.61	3.62	3.50	3.60	3.60	qfq	48,440,223	173,391,502	0.28%
2026-04-30	3.70	3.74	3.58	3.59	3.59	qfq	49,042,900	177,515,859	-2.71%
2026-04-29	3.72	3.77	3.62	3.69	3.69	qfq	91,891,500	340,329,670	1.10%
2026-04-28	3.41	3.73	3.39	3.65	3.65	qfq	116,467,555	418,792,575	7.67%
2026-04-27	3.18	3.42	3.14	3.39	3.39	qfq	91,500,126	301,458,149	3.99%
2026-04-24	3.38	3.53	3.22	3.26	3.26	qfq	105,217,400	353,366,851	1.56%
2026-04-23	3.23	3.24	3.15	3.21	3.21	qfq	29,146,341	93,040,323	-0.62%
2026-04-22	3.29	3.31	3.20	3.23	3.23	qfq	27,537,814	88,855,697	-2.12%
2026-04-21	3.43	3.45	3.24	3.30	3.30	qfq	42,957,912	142,297,643	-3.51%
2026-04-20	3.38	3.54	3.36	3.42	3.42	qfq	51,878,600	178,602,211	1.18%
2026-04-17	3.36	3.42	3.24	3.38	3.38	qfq	30,421,601	101,162,049	0.60%
2026-04-16	3.29	3.36	3.23	3.36	3.36	qfq	17,655,000	58,256,542	2.44%
2026-04-15	3.40	3.42	3.26	3.28	3.28	qfq	26,167,600	87,055,027	-3.24%
2026-04-14	3.50	3.53	3.33	3.39	3.39	qfq	28,947,300	97,998,074	-2.31%
2026-04-13	3.37	3.49	3.34	3.47	3.47	qfq	35,304,100	120,928,642	2.66%
2026-04-10	3.38	3.49	3.34	3.38	3.38	qfq	29,152,881	99,597,426	1.81%
2026-04-09	3.33	3.38	3.25	3.32	3.32	qfq	31,012,000	103,342,287	-0.30%
2026-04-08	3.29	3.33	3.20	3.33	3.33	qfq	31,599,700	103,670,805	2.78%
2026-04-07	3.09	3.28	3.06	3.24	3.24	qfq	36,432,000	116,740,005	5.19%
2026-04-03	3.24	3.25	3.05	3.08	3.08	qfq	23,275,304	72,135,942	-4.94%
2026-04-02	3.31	3.33	3.20	3.24	3.24	qfq	17,949,756	58,446,059	-1.52%
2026-04-01	3.39	3.41	3.27	3.29	3.29	qfq	21,267,700	70,223,106	-0.30%
2026-03-31	3.45	3.49	3.30	3.30	3.30	qfq	23,668,300	80,338,002	-3.51%
2026-03-30	3.42	3.46	3.30	3.42	3.42	qfq	24,727,276	84,193,414	-0.29%
2026-03-27	3.39	3.45	3.34	3.43	3.43	qfq	20,026,500	68,467,223	1.78%
2026-03-26	3.47	3.51	3.31	3.37	3.37	qfq	27,875,000	94,485,148	-2.60%
2026-03-25	3.35	3.47	3.32	3.46	3.46	qfq	28,806,900	98,271,134	4.22%
2026-03-24	3.26	3.32	3.16	3.32	3.32	qfq	27,341,200	88,599,094	3.75%
2026-03-23	3.33	3.36	3.16	3.20	3.20	qfq	37,143,000	121,333,090	-5.60%
2026-03-20	3.51	3.53	3.38	3.39	3.39	qfq	24,132,702	82,817,642	-3.14%
2026-03-19	3.52	3.63	3.50	3.50	3.50	qfq	24,642,500	87,620,394	-1.41%
2026-03-18	3.51	3.57	3.47	3.55	3.55	qfq	27,639,800	97,287,709	1.43%
2026-03-17	3.68	3.70	3.50	3.50	3.50	qfq	35,056,400	125,832,678	-4.37%
2026-03-16	3.61	3.70	3.61	3.66	3.66	qfq	27,482,000	100,558,263	1.95%
2026-03-13	3.65	3.67	3.58	3.59	3.59	qfq	20,899,400	75,989,440	-1.37%
2026-03-12	3.75	3.77	3.63	3.64	3.64	qfq	23,850,915	87,702,429	-2.67%
2026-03-11	3.76	3.78	3.68	3.74	3.74	qfq	25,519,315	95,279,484	-0.27%
2026-03-10	3.69	3.77	3.65	3.75	3.75	qfq	30,612,100	114,496,188	1.35%
2026-03-09	3.79	3.83	3.63	3.70	3.70	qfq	34,767,500	128,953,614	-0.54%
2026-03-06	3.68	3.76	3.62	3.72	3.72	qfq	27,479,400	101,727,276	1.64%
2026-03-05	3.65	3.69	3.61	3.66	3.66	qfq	29,926,800	109,431,261	0.83%
2026-03-04	3.59	3.72	3.47	3.63	3.63	qfq	50,062,102	180,166,479	1.11%
2026-03-03	3.85	3.88	3.57	3.59	3.59	qfq	62,213,588	227,901,305	-6.27%
2026-03-02	3.72	3.83	3.67	3.83	3.83	qfq	60,718,100	228,583,191	4.64%
2026-02-27	3.69	3.70	3.59	3.66	3.66	qfq	26,867,300	97,434,423	-0.27%
2026-02-26	3.72	3.76	3.66	3.67	3.67	qfq	29,538,700	109,427,675	-1.34%
2026-02-25	3.84	3.91	3.68	3.72	3.72	qfq	42,793,502	161,303,791	-2.11%
2026-02-24	3.56	3.82	3.56	3.80	3.80	qfq	45,514,304	171,426,999	7.34%
2026-02-13	3.55	3.62	3.52	3.54	3.54	qfq	20,727,700	73,899,795	0.00%
2026-02-12	3.53	3.63	3.52	3.54	3.54	qfq	26,000,800	92,849,089	0.28%
2026-02-11	3.52	3.57	3.46	3.53	3.53	qfq	28,022,800	98,738,273	0.28%
2026-02-10	3.49	3.58	3.44	3.52	3.52	qfq	34,262,200	120,567,742	1.15%
2026-02-09	3.49	3.50	3.43	3.48	3.48	qfq	31,642,575	109,648,082	-0.29%
2026-02-06	3.45	3.51	3.41	3.49	3.49	qfq	42,589,375	147,449,153	1.45%
2026-02-05	3.36	3.51	3.33	3.44	3.44	qfq	41,845,996	144,537,592	2.08%
2026-02-04	3.26	3.38	3.23	3.37	3.37	qfq	40,935,696	136,525,691	3.69%
2026-02-03	3.20	3.25	3.18	3.25	3.25	qfq	22,579,304	72,725,383	1.56%
2026-02-02	3.18	3.28	3.17	3.20	3.20	qfq	34,339,179	111,300,601	-0.31%
2026-01-30	3.19	3.24	3.16	3.21	3.21	qfq	25,875,900	82,758,285	0.63%
2026-01-29	3.18	3.25	3.15	3.19	3.19	qfq	26,898,900	86,384,244	-0.31%
2026-01-28	3.20	3.22	3.18	3.20	3.20	qfq	24,136,002	77,285,977	0.63%
2026-01-27	3.22	3.27	3.14	3.18	3.18	qfq	32,130,000	102,203,589	-1.55%
2026-01-26	3.17	3.28	3.17	3.23	3.23	qfq	51,022,900	163,803,745	2.54%
2026-01-23	3.14	3.22	3.09	3.15	3.15	qfq	55,710,600	175,386,961	3.96%
2026-01-22	3.00	3.06	2.97	3.03	3.03	qfq	17,736,504	53,498,130	1.00%
2026-01-21	2.94	3.00	2.93	3.00	3.00	qfq	15,832,800	47,078,638	1.35%
2026-01-20	2.91	2.97	2.90	2.96	2.96	qfq	20,590,202	60,639,352	2.07%
2026-01-19	2.86	2.91	2.85	2.90	2.90	qfq	10,388,000	29,945,477	1.05%
2026-01-16	2.90	2.90	2.85	2.87	2.87	qfq	11,786,300	33,796,152	-1.03%
2026-01-15	2.92	2.92	2.88	2.90	2.90	qfq	11,462,580	33,196,662	-0.34%
2026-01-14	2.90	2.94	2.89	2.91	2.91	qfq	18,551,698	54,054,100	0.34%
2026-01-13	2.95	2.96	2.90	2.90	2.90	qfq	20,600,490	60,448,052	-1.36%
2026-01-12	2.93	2.94	2.90	2.94	2.94	qfq	21,218,040	62,067,738	0.00%
2026-01-09	2.96	2.96	2.92	2.94	2.94	qfq	13,475,900	39,627,223	0.34%
2026-01-08	2.95	2.96	2.91	2.93	2.93	qfq	16,388,600	48,121,649	-0.68%
2026-01-07	2.93	2.96	2.86	2.95	2.95	qfq	34,175,347	99,263,338	0.34%
2026-01-06	2.89	2.95	2.88	2.94	2.94	qfq	41,644,068	121,524,942	-2.00%
2026-01-05	3.13	3.15	2.93	3.00	3.00	qfq	60,322,514	182,554,324	4.90%
2025-12-31	2.88	2.88	2.83	2.86	2.86	qfq	10,006,400	28,567,424	-0.35%
2025-12-30	2.86	2.90	2.84	2.87	2.87	qfq	12,154,902	34,928,327	-0.35%
2025-12-29	2.89	2.90	2.86	2.88	2.88	qfq	9,945,600	28,635,156	-0.35%
2025-12-26	2.87	2.90	2.86	2.89	2.89	qfq	13,806,148	39,805,787	0.70%
2025-12-25	2.89	2.89	2.85	2.87	2.87	qfq	9,419,600	27,006,480	-0.35%
2025-12-24	2.87	2.90	2.85	2.88	2.88	qfq	8,508,100	24,470,870	-0.35%
2025-12-23	2.91	2.92	2.87	2.89	2.89	qfq	10,009,902	28,921,106	-1.03%
2025-12-22	2.92	2.94	2.91	2.92	2.92	qfq	10,590,600	30,985,165	0.00%
2025-12-19	2.86	2.93	2.86	2.92	2.92	qfq	12,904,748	37,455,882	2.10%
2025-12-18	2.85	2.90	2.81	2.86	2.86	qfq	11,776,200	33,781,722	1.06%
2025-12-17	2.82	2.85	2.77	2.83	2.83	qfq	12,990,500	36,475,838	0.35%
2025-12-16	2.89	2.89	2.81	2.82	2.82	qfq	14,568,202	41,450,014	-2.76%
2025-12-15	2.86	2.91	2.80	2.90	2.90	qfq	18,268,902	52,395,424	1.75%
2025-12-12	2.91	2.93	2.85	2.85	2.85	qfq	21,518,400	62,211,623	-2.06%
2025-12-11	3.00	3.01	2.91	2.91	2.91	qfq	21,929,248	64,462,196	-3.00%
2025-12-10	3.00	3.03	2.97	3.00	3.00	qfq	16,223,800	48,678,721	-0.33%
2025-12-09	3.04	3.05	2.99	3.01	3.01	qfq	16,612,200	50,097,779	-0.99%
2025-12-08	3.05	3.07	3.01	3.04	3.04	qfq	20,800,400	63,150,377	-0.33%
2025-12-05	3.03	3.06	3.00	3.05	3.05	qfq	18,802,400	56,944,757	0.66%
2025-12-04	3.12	3.12	3.03	3.03	3.03	qfq	18,002,400	55,056,624	-2.57%
2025-12-03	3.20	3.20	3.10	3.11	3.11	qfq	16,473,612	51,609,624	-2.51%
2025-12-02	3.17	3.20	3.12	3.19	3.19	qfq	13,636,036	43,244,039	0.95%
2025-12-01	3.17	3.21	3.15	3.16	3.16	qfq	16,289,400	51,839,521	-0.32%
2025-11-28	3.12	3.17	3.08	3.17	3.17	qfq	16,845,100	52,669,420	1.60%
2025-11-27	3.13	3.15	3.09	3.12	3.12	qfq	12,628,300	39,454,131	0.00%
2025-11-26	3.15	3.20	3.11	3.12	3.12	qfq	15,709,800	49,590,398	-0.95%
2025-11-25	3.11	3.18	3.09	3.15	3.15	qfq	18,211,700	57,281,340	1.61%
2025-11-24	3.07	3.13	3.03	3.10	3.10	qfq	24,797,900	76,592,726	2.31%
2025-11-21	3.14	3.21	3.02	3.03	3.03	qfq	27,447,500	84,755,408	-3.81%
2025-11-20	3.17	3.19	3.10	3.15	3.15	qfq	16,930,400	53,311,736	-0.32%
2025-11-19	3.25	3.26	3.15	3.16	3.16	qfq	19,788,700	63,006,944	-3.36%
2025-11-18	3.28	3.31	3.22	3.27	3.27	qfq	21,982,102	71,406,826	-0.61%
2025-11-17	3.18	3.31	3.17	3.29	3.29	qfq	37,195,912	120,831,923	3.13%
2025-11-14	3.18	3.21	3.16	3.19	3.19	qfq	18,072,800	57,794,897	0.31%
2025-11-13	3.14	3.18	3.12	3.18	3.18	qfq	15,602,502	49,299,710	1.27%
2025-11-12	3.17	3.19	3.13	3.14	3.14	qfq	14,232,100	44,882,008	-0.63%
2025-11-11	3.13	3.17	3.12	3.16	3.16	qfq	20,806,800	65,573,178	0.96%
2025-11-10	3.11	3.15	3.09	3.13	3.13	qfq	20,267,802	63,284,255	0.32%
2025-11-07	3.11	3.14	3.09	3.12	3.12	qfq	16,710,906	52,135,831	0.32%
2025-11-06	3.15	3.15	3.08	3.11	3.11	qfq	16,356,902	50,828,982	-0.96%
2025-11-05	3.08	3.15	3.07	3.14	3.14	qfq	27,152,233	84,994,443	1.29%
2025-11-04	3.08	3.12	3.04	3.10	3.10	qfq	30,122,321	92,968,253	1.31%
2025-11-03	3.04	3.07	3.03	3.06	3.06	qfq	18,477,700	56,362,515	0.99%
2025-10-31	2.99	3.04	2.98	3.03	3.03	qfq	17,647,400	53,189,762	1.34%
2025-10-30	3.04	3.04	2.99	2.99	2.99	qfq	16,096,800	48,520,578	-1.64%
2025-10-29	3.05	3.07	3.02	3.04	3.04	qfq	15,314,123	46,482,146	-0.98%
2025-10-28	3.07	3.09	3.04	3.07	3.07	qfq	15,981,225	49,004,279	0.33%
2025-10-27	3.07	3.10	3.02	3.06	3.06	qfq	21,666,698	66,325,687	0.00%
2025-10-24	3.08	3.10	3.03	3.06	3.06	qfq	19,737,577	60,415,383	-0.33%
2025-10-23	3.09	3.10	3.04	3.07	3.07	qfq	15,829,000	48,444,133	0.00%
2025-10-22	3.04	3.08	3.03	3.07	3.07	qfq	28,114,423	86,021,263	0.66%
2025-10-21	2.95	3.05	2.94	3.05	3.05	qfq	27,536,051	82,722,250	3.74%
2025-10-20	2.91	2.94	2.90	2.94	2.94	qfq	10,955,400	32,039,902	1.38%
2025-10-17	2.91	2.95	2.90	2.90	2.90	qfq	9,877,100	28,845,651	-0.68%
2025-10-16	2.96	2.97	2.91	2.92	2.92	qfq	10,149,528	29,752,668	-1.35%
2025-10-15	2.93	2.97	2.92	2.96	2.96	qfq	12,792,096	37,690,293	1.02%
2025-10-14	2.97	3.00	2.92	2.93	2.93	qfq	15,904,885	47,029,142	-1.01%
2025-10-13	2.82	2.97	2.82	2.96	2.96	qfq	20,002,200	58,249,481	-1.00%
2025-10-10	2.96	3.00	2.94	2.99	2.99	qfq	28,680,300	85,400,294	1.01%
2025-10-09	3.02	3.03	2.94	2.96	2.96	qfq	23,466,200	69,468,399	-1.00%
2025-09-30	3.01	3.07	2.99	2.99	2.99	qfq	13,436,200	40,476,672	-0.33%
2025-09-29	2.99	3.00	2.94	3.00	3.00	qfq	17,345,000	51,733,599	0.33%
2025-09-26	3.02	3.04	2.99	2.99	2.99	qfq	13,424,200	40,432,605	-0.66%
2025-09-25	3.05	3.06	3.01	3.01	3.01	qfq	11,987,900	36,321,939	-1.31%
2025-09-24	2.98	3.08	2.96	3.05	3.05	qfq	21,408,300	65,000,428	2.35%
2025-09-23	3.07	3.09	2.95	2.98	2.98	qfq	24,313,685	72,824,237	-3.56%
2025-09-22	3.03	3.15	3.01	3.09	3.09	qfq	32,142,700	99,642,724	1.64%
2025-09-19	3.07	3.10	3.02	3.04	3.04	qfq	22,384,399	68,140,289	-1.62%
2025-09-18	3.12	3.18	3.06	3.09	3.09	qfq	27,953,915	87,588,715	-0.96%
2025-09-17	3.13	3.14	3.10	3.12	3.12	qfq	19,831,200	61,872,087	-0.32%
2025-09-16	3.08	3.13	3.07	3.13	3.13	qfq	22,947,499	71,238,733	1.29%
2025-09-15	3.09	3.09	3.03	3.09	3.09	qfq	20,869,100	63,964,636	0.00%
2025-09-12	3.05	3.10	3.03	3.09	3.09	qfq	28,248,300	86,608,985	1.31%
2025-09-11	3.03	3.06	3.00	3.05	3.05	qfq	16,311,073	49,375,332	0.66%
2025-09-10	3.03	3.06	3.02	3.03	3.03	qfq	11,071,414	33,616,756	0.33%
2025-09-09	3.03	3.05	3.01	3.02	3.02	qfq	11,473,973	34,698,958	-0.66%
2025-09-08	3.04	3.05	3.01	3.04	3.04	qfq	16,033,002	48,632,801	0.00%
2025-09-05	3.01	3.04	2.97	3.04	3.04	qfq	13,870,641	41,843,593	1.33%
2025-09-04	3.00	3.06	2.97	3.00	3.00	qfq	18,835,860	56,928,376	0.33%
2025-09-03	3.08	3.09	2.98	2.99	2.99	qfq	19,625,560	59,336,569	-3.24%
2025-09-02	3.05	3.12	2.98	3.09	3.09	qfq	32,648,424	99,017,248	0.98%
2025-09-01	3.04	3.08	3.02	3.06	3.06	qfq	19,388,400	59,185,176	0.33%
2025-08-29	3.09	3.09	3.04	3.05	3.05	qfq	17,366,300	53,153,260	-1.29%
2025-08-28	3.11	3.15	3.00	3.09	3.09	qfq	29,384,500	90,409,030	-0.64%
2025-08-27	3.21	3.21	3.10	3.11	3.11	qfq	33,902,200	106,889,859	-3.12%
2025-08-26	3.20	3.23	3.17	3.21	3.21	qfq	28,908,200	92,469,258	0.63%
2025-08-25	3.22	3.22	3.18	3.19	3.19	qfq	28,827,556	92,168,465	-0.93%
2025-08-22	3.22	3.23	3.16	3.22	3.22	qfq	31,825,500	101,523,264	0.00%
2025-08-21	3.19	3.24	3.17	3.22	3.22	qfq	34,997,787	112,218,164	0.94%
2025-08-20	3.14	3.19	3.11	3.19	3.19	qfq	27,520,420	86,615,956	1.59%
2025-08-19	3.11	3.15	3.09	3.14	3.14	qfq	22,033,502	68,967,728	0.64%
2025-08-18	3.11	3.15	3.09	3.12	3.12	qfq	29,837,102	93,219,921	0.32%
2025-08-15	3.09	3.12	3.08	3.11	3.11	qfq	23,945,002	74,193,807	0.97%
2025-08-14	3.17	3.18	3.08	3.08	3.08	qfq	36,496,700	113,763,143	-2.84%
2025-08-13	3.19	3.19	3.16	3.17	3.17	qfq	31,211,100	99,022,896	-0.63%
2025-08-12	3.26	3.27	3.18	3.19	3.19	qfq	43,161,700	138,444,270	-1.54%
2025-08-11	3.20	3.26	3.17	3.24	3.24	qfq	59,018,001	190,468,152	-0.31%
2025-08-08	3.34	3.34	3.15	3.25	3.25	qfq	119,092,049	383,672,436	-3.56%
2025-08-07	3.25	3.37	3.20	3.37	3.37	qfq	54,690,649	182,596,061	10.13%
2025-08-06	3.08	3.08	3.04	3.06	3.06	qfq	21,177,323	64,720,317	-0.33%
2025-08-05	3.09	3.11	3.05	3.07	3.07	qfq	16,107,573	49,542,125	-0.65%
2025-08-04	3.06	3.10	3.03	3.09	3.09	qfq	18,527,400	56,913,875	0.65%
2025-08-01	3.04	3.08	3.03	3.07	3.07	qfq	16,711,001	51,235,941	0.33%
2025-07-31	3.11	3.13	3.04	3.06	3.06	qfq	24,108,701	74,291,534	-2.24%
2025-07-30	3.17	3.18	3.10	3.13	3.13	qfq	21,173,800	66,323,584	-1.26%
2025-07-29	3.15	3.17	3.11	3.17	3.17	qfq	22,795,000	71,669,042	0.32%
2025-07-28	3.27	3.30	3.14	3.16	3.16	qfq	44,630,400	142,355,669	-1.25%
2025-07-25	3.28	3.30	3.20	3.20	3.20	qfq	28,919,700	93,268,367	-2.14%
2025-07-24	3.22	3.33	3.22	3.27	3.27	qfq	52,755,602	172,269,832	0.00%
2025-07-23	3.43	3.56	3.26	3.27	3.27	qfq	96,561,000	327,899,544	0.93%
2025-07-22	3.23	3.28	3.17	3.24	3.24	qfq	42,131,545	136,179,534	0.62%
2025-07-21	3.35	3.37	3.19	3.22	3.22	qfq	49,165,145	159,086,139	-3.88%
2025-07-18	3.32	3.40	3.31	3.35	3.35	qfq	30,216,500	101,189,822	0.90%
2025-07-17	3.33	3.33	3.27	3.32	3.32	qfq	30,579,508	100,895,421	0.00%
2025-07-16	3.27	3.34	3.24	3.32	3.32	qfq	40,223,700	132,623,815	2.15%
2025-07-15	3.26	3.29	3.17	3.25	3.25	qfq	35,003,300	112,646,667	-0.91%
2025-07-14	3.21	3.38	3.17	3.28	3.28	qfq	57,227,588	188,692,999	2.50%
2025-07-11	3.26	3.29	3.13	3.20	3.20	qfq	41,901,800	133,450,488	-2.44%
2025-07-10	3.30	3.35	3.26	3.28	3.28	qfq	48,386,756	159,597,255	-0.91%
2025-07-09	3.41	3.45	3.27	3.31	3.31	qfq	90,051,792	297,660,844	-2.36%
2025-07-08	3.10	3.39	3.09	3.39	3.39	qfq	88,453,927	289,448,864	10.06%
2025-07-07	2.93	3.15	2.93	3.08	3.08	qfq	53,377,617	163,472,478	4.41%
2025-07-04	2.98	2.98	2.91	2.95	2.95	qfq	18,768,520	55,232,991	-0.67%
2025-07-03	2.97	3.02	2.96	2.97	2.97	qfq	13,572,720	40,467,606	0.00%
2025-07-02	2.97	2.97	2.93	2.97	2.97	qfq	13,207,100	38,954,512	0.68%
2025-07-01	2.97	2.99	2.94	2.95	2.95	qfq	12,812,100	37,861,469	-0.67%
2025-06-30	2.95	2.99	2.92	2.97	2.97	qfq	18,083,300	53,364,610	1.02%
2025-06-27	2.96	2.97	2.92	2.94	2.94	qfq	15,281,100	45,054,737	0.00%
2025-06-26	2.96	2.97	2.93	2.94	2.94	qfq	13,750,000	40,571,949	-0.68%
2025-06-25	2.93	2.97	2.89	2.96	2.96	qfq	16,127,128	47,322,146	1.37%
2025-06-24	2.85	2.92	2.83	2.92	2.92	qfq	15,761,715	45,697,356	2.10%
2025-06-23	2.80	2.87	2.76	2.86	2.86	qfq	16,992,628	48,165,768	2.51%
2025-06-20	2.84	2.85	2.79	2.79	2.79	qfq	11,270,715	31,658,039	-1.41%
2025-06-19	2.88	2.92	2.82	2.83	2.83	qfq	17,583,428	50,097,851	-2.08%
2025-06-18	2.88	2.91	2.84	2.89	2.89	qfq	14,819,100	42,641,119	0.00%
2025-06-17	2.89	2.90	2.85	2.89	2.89	qfq	14,947,500	42,920,779	0.70%
2025-06-16	2.85	2.92	2.84	2.87	2.87	qfq	14,664,600	42,339,895	0.35%
2025-06-13	2.90	2.92	2.84	2.86	2.86	qfq	17,950,100	51,640,691	-0.69%
2025-06-12	2.93	2.94	2.87	2.88	2.88	qfq	20,220,400	58,595,961	-2.04%
2025-06-11	2.93	2.97	2.91	2.94	2.94	qfq	14,442,900	42,530,710	0.68%
2025-06-10	3.02	3.03	2.88	2.92	2.92	qfq	26,420,315	77,853,591	-2.67%
2025-06-09	2.97	3.03	2.96	3.00	3.00	qfq	24,627,300	73,774,434	1.01%
2025-06-06	2.97	2.98	2.94	2.97	2.97	qfq	9,327,800	27,576,276	0.34%
2025-06-05	2.99	3.00	2.94	2.96	2.96	qfq	16,317,700	48,417,247	-1.00%
2025-06-04	2.98	3.02	2.96	2.99	2.99	qfq	19,123,100	57,148,691	0.67%
2025-06-03	2.92	3.00	2.90	2.97	2.97	qfq	20,186,200	59,747,616	1.71%
2025-05-30	2.96	3.00	2.91	2.92	2.92	qfq	22,676,600	67,066,208	-1.02%
2025-05-29	2.90	2.99	2.89	2.95	2.95	qfq	21,020,900	62,097,253	1.37%
2025-05-28	2.93	2.94	2.88	2.91	2.91	qfq	14,292,800	41,566,409	-0.68%
2025-05-27	2.92	2.95	2.87	2.93	2.93	qfq	16,308,500	47,525,068	0.69%
2025-05-26	2.85	2.93	2.84	2.91	2.91	qfq	17,450,802	50,495,313	1.75%
2025-05-23	2.88	2.92	2.85	2.86	2.86	qfq	15,640,300	44,967,552	-1.38%
2025-05-22	2.92	2.95	2.89	2.90	2.90	qfq	11,194,604	32,680,845	-1.02%
2025-05-21	2.95	2.99	2.91	2.93	2.93	qfq	16,859,004	49,557,747	-1.01%
2025-05-20	2.95	2.97	2.92	2.96	2.96	qfq	13,290,300	39,183,468	0.34%
2025-05-19	2.92	3.00	2.90	2.95	2.95	qfq	21,439,600	63,132,996	3.15%
2025-05-16	2.89	2.90	2.84	2.86	2.86	qfq	12,136,500	34,772,003	-1.04%
2025-05-15	2.88	2.90	2.86	2.89	2.89	qfq	9,100,100	26,197,432	0.00%
2025-05-14	2.90	2.91	2.86	2.89	2.89	qfq	15,434,900	44,499,083	0.00%
2025-05-13	2.91	2.94	2.88	2.89	2.89	qfq	13,090,200	38,073,257	-0.34%
2025-05-12	2.94	2.96	2.84	2.90	2.90	qfq	23,932,600	69,223,668	-1.36%
2025-05-09	2.95	2.99	2.92	2.94	2.94	qfq	16,528,492	48,688,713	-1.01%
2025-05-08	2.96	3.02	2.95	2.97	2.97	qfq	15,688,300	46,724,147	0.00%
2025-05-07	3.01	3.07	2.94	2.97	2.97	qfq	23,286,000	69,759,470	-0.67%
2025-05-06	2.94	3.06	2.86	2.99	2.99	qfq	36,724,492	108,531,342	2.40%
2025-04-30	2.81	2.98	2.80	2.92	2.92	qfq	34,204,904	99,253,161	3.55%
2025-04-29	2.77	2.84	2.72	2.82	2.82	qfq	21,704,500	60,530,463	1.81%
2025-04-28	2.71	2.80	2.68	2.77	2.77	qfq	27,953,104	76,765,250	2.21%
2025-04-25	2.67	2.74	2.62	2.71	2.71	qfq	20,712,202	55,552,032	1.50%
2025-04-24	2.65	2.77	2.64	2.67	2.67	qfq	31,677,302	85,724,248	2.30%
2025-04-23	2.63	2.64	2.59	2.61	2.61	qfq	13,896,100	36,314,029	0.38%
2025-04-22	2.52	2.64	2.52	2.60	2.60	qfq	21,890,500	56,839,251	3.17%
2025-04-21	2.56	2.58	2.49	2.52	2.52	qfq	16,345,500	41,312,738	-1.18%
2025-04-18	2.53	2.64	2.51	2.55	2.55	qfq	20,640,188	52,998,341	1.19%
2025-04-17	2.49	2.56	2.47	2.52	2.52	qfq	13,445,100	34,059,490	1.20%
2025-04-16	2.50	2.52	2.41	2.49	2.49	qfq	14,260,112	35,180,977	-0.80%
2025-04-15	2.52	2.55	2.47	2.51	2.51	qfq	11,647,800	29,177,340	-0.79%
2025-04-14	2.51	2.56	2.49	2.53	2.53	qfq	19,927,912	50,369,224	1.20%
2025-04-11	2.41	2.54	2.38	2.50	2.50	qfq	25,439,200	63,420,909	3.31%
2025-04-10	2.38	2.43	2.38	2.42	2.42	qfq	18,821,300	45,409,621	3.42%
2025-04-09	2.30	2.37	2.12	2.34	2.34	qfq	25,786,902	58,142,884	1.30%
2025-04-08	2.33	2.39	2.26	2.31	2.31	qfq	25,566,800	59,108,306	-5.33%
2025-04-07	2.58	2.58	2.44	2.44	2.44	qfq	15,879,418	39,079,895	-9.96%
2025-04-03	2.69	2.72	2.67	2.71	2.71	qfq	8,354,900	22,522,583	0.37%
2025-04-02	2.70	2.72	2.69	2.70	2.70	qfq	7,195,700	19,432,164	-0.37%
2025-04-01	2.70	2.76	2.70	2.71	2.71	qfq	10,135,100	27,674,864	0.74%
2025-03-31	2.73	2.77	2.65	2.69	2.69	qfq	16,973,700	45,823,626	-1.10%
2025-03-28	2.77	2.78	2.70	2.72	2.72	qfq	14,208,300	38,848,462	-2.16%
2025-03-27	2.84	2.85	2.77	2.78	2.78	qfq	16,490,100	45,971,126	-1.77%
2025-03-26	2.80	2.85	2.78	2.83	2.83	qfq	18,981,804	53,640,694	1.07%
2025-03-25	2.85	2.85	2.77	2.80	2.80	qfq	15,565,600	43,555,513	-1.41%
2025-03-24	2.92	2.93	2.78	2.84	2.84	qfq	27,939,904	79,624,054	-2.41%
2025-03-21	2.89	3.01	2.86	2.91	2.91	qfq	37,572,204	110,638,929	0.69%
2025-03-20	2.89	2.94	2.86	2.89	2.89	qfq	24,628,100	71,305,752	0.00%
2025-03-19	2.91	2.95	2.88	2.89	2.89	qfq	16,544,200	48,043,974	-1.03%
2025-03-18	2.93	2.94	2.88	2.92	2.92	qfq	18,866,900	54,777,494	0.34%
2025-03-17	2.96	2.98	2.90	2.91	2.91	qfq	32,781,900	96,420,693	-1.36%
2025-03-14	2.93	2.99	2.89	2.95	2.95	qfq	26,754,602	78,493,819	1.37%
2025-03-13	2.97	3.00	2.86	2.91	2.91	qfq	41,937,400	122,641,816	-1.36%
2025-03-12	3.08	3.15	2.91	2.95	2.95	qfq	76,423,800	232,150,927	-1.67%
2025-03-11	2.71	3.00	2.69	3.00	3.00	qfq	72,808,800	211,450,499	9.89%
2025-03-10	2.73	2.77	2.71	2.73	2.73	qfq	14,667,100	40,141,226	0.37%
2025-03-07	2.77	2.77	2.71	2.72	2.72	qfq	15,995,100	43,754,795	-1.81%
2025-03-06	2.74	2.80	2.72	2.77	2.77	qfq	16,014,100	44,414,048	1.09%
2025-03-05	2.76	2.76	2.70	2.74	2.74	qfq	14,061,100	38,289,325	-1.08%
2025-03-04	2.79	2.79	2.72	2.77	2.77	qfq	15,690,400	43,085,131	-0.36%
2025-03-03	2.77	2.85	2.75	2.78	2.78	qfq	19,467,600	54,473,900	0.36%
2025-02-28	2.87	2.87	2.77	2.77	2.77	qfq	22,152,100	62,193,490	-2.46%
2025-02-27	2.84	2.92	2.81	2.84	2.84	qfq	20,123,600	57,321,515	-0.35%
2025-02-26	2.85	2.88	2.82	2.85	2.85	qfq	15,902,100	45,159,074	0.00%
2025-02-25	2.85	2.89	2.83	2.85	2.85	qfq	20,252,900	57,899,925	-0.70%
2025-02-24	2.93	2.94	2.84	2.87	2.87	qfq	29,384,500	84,435,174	-2.05%
2025-02-21	2.90	3.02	2.87	2.93	2.93	qfq	34,976,200	103,003,201	1.74%
2025-02-20	2.91	2.96	2.88	2.88	2.88	qfq	15,617,212	45,413,656	-1.03%
2025-02-19	2.92	2.93	2.88	2.91	2.91	qfq	15,373,800	44,590,272	0.00%
2025-02-18	3.03	3.04	2.90	2.91	2.91	qfq	25,523,500	75,466,575	-4.59%
2025-02-17	2.90	3.06	2.81	3.05	3.05	qfq	46,914,988	138,177,578	5.54%
2025-02-14	2.97	2.99	2.87	2.89	2.89	qfq	23,420,188	68,257,244	-3.34%
2025-02-13	3.04	3.06	2.98	2.99	2.99	qfq	20,547,500	61,842,992	-1.64%
2025-02-12	3.05	3.07	3.00	3.04	3.04	qfq	17,994,592	54,525,362	0.33%
2025-02-11	3.10	3.11	3.02	3.03	3.03	qfq	22,443,904	68,211,892	-2.26%
2025-02-10	3.09	3.13	3.07	3.10	3.10	qfq	22,401,455	69,218,386	0.32%
2025-02-07	3.15	3.18	3.06	3.09	3.09	qfq	41,494,567	128,831,518	-2.52%
2025-02-06	3.09	3.18	3.05	3.17	3.17	qfq	31,151,994	97,368,922	3.59%
2025-02-05	3.02	3.09	3.01	3.06	3.06	qfq	13,048,702	39,945,955	1.66%
2025-01-27	3.08	3.13	2.97	3.01	3.01	qfq	15,462,602	46,896,423	-1.95%
2025-01-24	3.07	3.09	3.00	3.07	3.07	qfq	13,928,300	42,646,992	0.00%
2025-01-23	3.09	3.22	3.06	3.07	3.07	qfq	20,982,812	65,713,015	0.66%
2025-01-22	3.14	3.15	3.03	3.05	3.05	qfq	18,669,920	57,559,089	-3.48%
2025-01-21	3.21	3.33	3.13	3.16	3.16	qfq	28,040,410	89,533,581	-1.56%
2025-01-20	3.18	3.23	3.13	3.21	3.21	qfq	18,540,508	59,069,345	2.23%
2025-01-17	3.17	3.22	3.12	3.14	3.14	qfq	23,134,308	73,066,640	-1.26%
2025-01-16	3.08	3.26	3.07	3.18	3.18	qfq	34,724,412	111,012,818	3.58%
2025-01-15	2.97	3.12	2.95	3.07	3.07	qfq	36,577,500	112,061,550	2.68%
2025-01-14	2.88	3.00	2.87	2.99	2.99	qfq	26,976,600	79,434,188	4.18%
2025-01-13	2.92	2.93	2.82	2.87	2.87	qfq	23,903,600	68,641,578	-1.71%
2025-01-10	2.91	3.02	2.85	2.92	2.92	qfq	34,895,300	102,193,152	0.34%
2025-01-09	2.88	2.95	2.83	2.91	2.91	qfq	22,427,500	64,861,238	1.04%
2025-01-08	2.94	2.97	2.80	2.88	2.88	qfq	25,267,700	72,858,732	-2.04%
2025-01-07	2.87	2.94	2.80	2.94	2.94	qfq	29,842,352	85,904,202	3.52%
2025-01-06	2.88	3.03	2.76	2.84	2.84	qfq	47,926,128	138,633,712	-2.07%
2025-01-03	3.18	3.22	2.88	2.90	2.90	qfq	47,184,300	141,473,079	-8.81%
2025-01-02	3.33	3.35	3.10	3.18	3.18	qfq	35,744,257	115,503,528	-3.93%
2024-12-31	3.51	3.53	3.28	3.31	3.31	qfq	42,836,700	145,271,364	-5.70%
2024-12-30	3.41	3.65	3.27	3.51	3.51	qfq	67,414,824	235,423,392	3.54%
2024-12-27	3.33	3.49	3.29	3.39	3.39	qfq	36,169,508	123,542,221	1.19%
2024-12-26	3.33	3.52	3.30	3.35	3.35	qfq	41,282,304	139,965,687	0.30%
2024-12-25	3.55	3.56	3.22	3.34	3.34	qfq	54,062,200	180,765,057	-4.57%
2024-12-24	3.55	3.68	3.40	3.50	3.50	qfq	64,101,404	225,422,372	-1.96%
2024-12-23	3.70	3.99	3.50	3.57	3.57	qfq	111,674,263	414,120,623	-4.29%
2024-12-20	3.40	3.73	3.39	3.73	3.73	qfq	43,601,659	158,687,875	10.03%
2024-12-19	3.50	3.56	3.37	3.39	3.39	qfq	35,991,100	123,016,959	-3.97%
2024-12-18	3.54	3.61	3.40	3.53	3.53	qfq	33,822,302	118,897,978	-0.28%
2024-12-17	3.75	3.78	3.52	3.54	3.54	qfq	62,286,373	225,163,973	-6.10%
2024-12-16	3.69	3.90	3.56	3.77	3.77	qfq	76,452,529	285,534,986	3.01%
2024-12-13	3.62	3.76	3.55	3.66	3.66	qfq	62,043,502	226,507,390	1.10%
2024-12-12	3.44	3.70	3.44	3.62	3.62	qfq	71,391,502	256,543,095	4.62%
2024-12-11	3.27	3.48	3.26	3.46	3.46	qfq	48,820,200	165,605,461	4.85%
2024-12-10	3.48	3.48	3.27	3.30	3.30	qfq	42,967,410	143,578,872	-1.79%
2024-12-09	3.42	3.48	3.33	3.36	3.36	qfq	49,205,420	167,103,924	-2.33%
2024-12-06	3.45	3.56	3.42	3.44	3.44	qfq	48,626,769	168,835,163	-1.15%
2024-12-05	3.27	3.55	3.24	3.48	3.48	qfq	64,927,570	224,488,582	5.45%
2024-12-04	3.41	3.44	3.24	3.30	3.30	qfq	58,570,434	192,990,612	-4.07%
2024-12-03	3.38	3.47	3.32	3.44	3.44	qfq	52,307,588	178,060,051	1.78%
2024-12-02	3.25	3.39	3.18	3.38	3.38	qfq	60,258,066	199,124,605	4.00%
2024-11-29	3.22	3.33	3.17	3.25	3.25	qfq	56,018,500	181,380,367	0.93%
2024-11-28	3.04	3.28	3.01	3.22	3.22	qfq	77,277,258	247,149,434	5.92%
2024-11-27	3.08	3.12	2.96	3.04	3.04	qfq	32,899,800	99,123,269	-1.30%
2024-11-26	3.06	3.13	2.98	3.08	3.08	qfq	48,846,520	148,815,293	0.00%
2024-11-25	3.08	3.20	3.02	3.08	3.08	qfq	54,146,804	167,306,293	3.36%
2024-11-22	3.10	3.15	2.97	2.98	2.98	qfq	48,027,800	147,617,418	-4.79%
2024-11-21	2.97	3.23	2.95	3.13	3.13	qfq	78,995,800	246,583,122	5.03%
2024-11-20	2.85	3.06	2.84	2.98	2.98	qfq	45,862,004	136,294,870	4.20%
2024-11-19	2.80	2.87	2.75	2.86	2.86	qfq	29,798,700	83,529,777	1.42%
2024-11-18	2.89	2.96	2.74	2.82	2.82	qfq	46,560,636	131,586,003	-0.70%
2024-11-15	3.00	3.02	2.83	2.84	2.84	qfq	43,164,591	126,336,223	-6.27%
2024-11-14	3.12	3.17	3.02	3.03	3.03	qfq	34,863,600	107,019,287	-2.26%
2024-11-13	3.10	3.14	3.00	3.10	3.10	qfq	32,342,900	98,850,837	-0.64%
2024-11-12	3.08	3.18	3.07	3.12	3.12	qfq	42,647,600	133,282,801	0.00%
2024-11-11	3.11	3.16	3.05	3.12	3.12	qfq	42,691,100	131,780,735	-1.27%
2024-11-08	3.22	3.33	3.13	3.16	3.16	qfq	69,991,054	223,940,193	-0.94%
2024-11-07	3.10	3.24	3.06	3.19	3.19	qfq	46,696,002	147,979,192	0.95%
2024-11-06	3.13	3.31	3.11	3.16	3.16	qfq	60,282,841	193,734,465	0.64%
2024-11-05	3.10	3.21	3.03	3.14	3.14	qfq	57,638,500	179,135,205	1.29%
2024-11-04	2.97	3.18	2.97	3.10	3.10	qfq	60,870,631	188,397,870	0.65%
2024-11-01	3.35	3.45	3.08	3.08	3.08	qfq	98,586,363	315,928,310	-9.94%
2024-10-31	3.60	3.60	3.35	3.42	3.42	qfq	147,849,866	512,423,684	1.79%
2024-10-30	3.07	3.36	3.07	3.36	3.36	qfq	73,684,700	240,148,730	10.16%
2024-10-29	3.12	3.36	3.04	3.05	3.05	qfq	128,519,160	408,977,368	-1.29%
2024-10-28	2.94	3.14	2.81	3.09	3.09	qfq	134,239,202	401,762,330	8.42%
2024-10-25	2.62	2.85	2.61	2.85	2.85	qfq	67,327,305	187,286,228	10.04%
2024-10-24	2.61	2.66	2.54	2.59	2.59	qfq	58,592,500	152,149,562	-1.15%
2024-10-23	3.13	3.14	2.58	2.62	2.62	qfq	150,342,500	417,239,585	-8.07%
2024-10-22	2.57	2.85	2.52	2.85	2.85	qfq	103,469,986	282,099,159	10.04%
2024-10-21	2.49	2.75	2.49	2.59	2.59	qfq	99,667,700	258,220,304	1.57%
2024-10-18	2.55	2.77	2.52	2.55	2.55	qfq	148,856,179	393,546,488	1.19%
2024-10-17	2.29	2.52	2.25	2.52	2.52	qfq	101,577,927	247,680,243	10.04%
2024-10-16	2.21	2.32	2.18	2.29	2.29	qfq	92,064,300	207,629,457	2.69%
2024-10-15	2.05	2.23	2.02	2.23	2.23	qfq	76,057,865	166,290,893	9.85%
2024-10-14	2.02	2.04	1.98	2.03	2.03	qfq	15,957,000	32,161,701	2.53%
2024-10-11	2.06	2.06	1.97	1.98	1.98	qfq	21,025,500	42,286,656	-3.41%
2024-10-10	2.03	2.10	2.02	2.05	2.05	qfq	32,433,600	66,906,309	2.50%
2024-10-09	2.20	2.20	2.00	2.00	2.00	qfq	45,833,700	94,368,292	-9.91%
2024-10-08	2.35	2.35	2.11	2.22	2.22	qfq	77,913,029	173,037,020	3.74%
2024-09-30	2.05	2.14	1.96	2.14	2.14	qfq	53,639,825	110,924,440	9.74%
2024-09-27	1.91	1.99	1.87	1.95	1.95	qfq	29,403,729	56,572,507	3.72%
2024-09-26	1.80	1.89	1.80	1.88	1.88	qfq	23,916,800	44,526,881	3.30%
2024-09-25	1.79	1.86	1.79	1.82	1.82	qfq	24,135,004	44,193,217	2.25%
2024-09-24	1.73	1.79	1.73	1.78	1.78	qfq	15,369,929	27,091,825	3.49%
2024-09-23	1.74	1.74	1.71	1.72	1.72	qfq	6,635,100	11,453,800	-0.58%
2024-09-20	1.72	1.74	1.70	1.73	1.73	qfq	10,856,000	18,734,852	1.17%
2024-09-19	1.69	1.74	1.69	1.71	1.71	qfq	12,978,600	22,292,236	1.79%
2024-09-18	1.71	1.72	1.65	1.68	1.68	qfq	16,102,300	27,033,743	-1.75%
2024-09-13	1.73	1.74	1.70	1.71	1.71	qfq	8,461,200	14,569,594	0.00%
2024-09-12	1.70	1.74	1.69	1.71	1.71	qfq	10,659,104	18,350,495	0.00%
2024-09-11	1.73	1.73	1.69	1.71	1.71	qfq	8,346,429	14,212,203	-1.16%
2024-09-10	1.73	1.75	1.70	1.73	1.73	qfq	9,615,000	16,575,494	0.00%
2024-09-09	1.69	1.73	1.67	1.73	1.73	qfq	7,773,200	13,326,693	2.37%
2024-09-06	1.73	1.75	1.69	1.69	1.69	qfq	7,779,500	13,340,705	-2.31%
2024-09-05	1.73	1.75	1.72	1.73	1.73	qfq	6,637,100	11,475,341	0.00%
2024-09-04	1.75	1.76	1.72	1.73	1.73	qfq	8,721,015	15,129,176	-1.70%
2024-09-03	1.75	1.77	1.73	1.76	1.76	qfq	9,697,597	16,945,492	0.57%
2024-09-02	1.72	1.80	1.72	1.75	1.75	qfq	16,402,700	29,005,101	0.57%
2024-08-30	1.71	1.77	1.70	1.74	1.74	qfq	17,333,378	30,172,472	2.35%
2024-08-29	1.70	1.71	1.68	1.70	1.70	qfq	5,983,800	10,157,095	0.00%
2024-08-28	1.67	1.72	1.67	1.70	1.70	qfq	6,730,200	11,435,455	0.59%
2024-08-27	1.72	1.73	1.68	1.69	1.69	qfq	6,482,500	11,015,806	-2.31%
2024-08-26	1.70	1.73	1.67	1.73	1.73	qfq	6,912,500	11,844,653	2.37%
2024-08-23	1.70	1.71	1.67	1.69	1.69	qfq	6,542,541	11,029,662	-1.17%
2024-08-22	1.73	1.76	1.69	1.71	1.71	qfq	8,851,700	15,222,734	-1.16%
2024-08-21	1.78	1.78	1.73	1.73	1.73	qfq	9,904,400	17,256,280	-2.26%
2024-08-20	1.80	1.81	1.76	1.77	1.77	qfq	15,506,578	27,596,660	-1.67%
2024-08-19	1.75	1.90	1.75	1.80	1.80	qfq	26,111,500	47,799,107	2.86%
2024-08-16	1.77	1.81	1.75	1.75	1.75	qfq	10,268,700	18,217,097	-1.69%
2024-08-15	1.74	1.78	1.72	1.78	1.78	qfq	9,978,800	17,559,691	1.71%
2024-08-14	1.75	1.78	1.73	1.75	1.75	qfq	6,489,700	11,410,509	0.00%
2024-08-13	1.73	1.76	1.71	1.75	1.75	qfq	9,092,000	15,830,503	1.16%
2024-08-12	1.78	1.81	1.72	1.73	1.73	qfq	13,510,644	23,747,382	-3.35%
2024-08-09	1.78	1.82	1.76	1.79	1.79	qfq	16,621,800	29,806,163	1.70%
2024-08-08	1.76	1.79	1.74	1.76	1.76	qfq	11,315,400	20,020,940	0.00%
2024-08-07	1.77	1.78	1.73	1.76	1.76	qfq	6,476,500	11,401,217	-0.56%
2024-08-06	1.76	1.77	1.72	1.77	1.77	qfq	9,063,000	15,801,666	1.72%
2024-08-05	1.79	1.80	1.73	1.74	1.74	qfq	11,562,900	20,449,429	-1.69%
2024-08-02	1.81	1.81	1.76	1.77	1.77	qfq	7,779,200	13,878,503	-1.67%
2024-08-01	1.82	1.84	1.78	1.80	1.80	qfq	11,008,400	19,863,661	-1.64%
2024-07-31	1.74	1.83	1.73	1.83	1.83	qfq	14,427,000	25,920,835	5.17%
2024-07-30	1.68	1.74	1.67	1.74	1.74	qfq	12,073,800	20,586,052	3.57%
2024-07-29	1.71	1.72	1.68	1.68	1.68	qfq	8,219,800	13,918,850	-2.33%
2024-07-26	1.73	1.73	1.71	1.72	1.72	qfq	4,603,900	7,918,325	0.58%
2024-07-25	1.69	1.73	1.66	1.71	1.71	qfq	8,764,800	14,861,670	0.59%
2024-07-24	1.75	1.77	1.70	1.70	1.70	qfq	7,418,500	12,753,617	-2.86%
2024-07-23	1.76	1.79	1.75	1.75	1.75	qfq	5,758,624	10,175,453	-1.13%
2024-07-22	1.79	1.80	1.75	1.77	1.77	qfq	6,109,000	10,802,765	-0.56%
2024-07-19	1.79	1.79	1.77	1.78	1.78	qfq	5,296,324	9,427,843	0.00%
2024-07-18	1.79	1.80	1.75	1.78	1.78	qfq	7,639,500	13,552,280	-0.56%
2024-07-17	1.82	1.86	1.78	1.79	1.79	qfq	9,893,000	17,962,846	-0.56%
2024-07-16	1.81	1.82	1.79	1.80	1.80	qfq	5,492,596	9,888,797	0.00%
2024-07-15	1.84	1.85	1.79	1.80	1.80	qfq	7,057,900	12,788,317	-2.17%
2024-07-12	1.85	1.90	1.83	1.84	1.84	qfq	10,212,100	19,054,655	0.00%
2024-07-11	1.80	1.85	1.79	1.84	1.84	qfq	10,228,600	18,675,530	3.95%
2024-07-10	1.80	1.80	1.76	1.77	1.77	qfq	5,440,904	9,682,924	-1.12%
2024-07-09	1.80	1.81	1.75	1.79	1.79	qfq	8,250,815	14,689,666	0.00%
2024-07-08	1.86	1.88	1.76	1.79	1.79	qfq	11,144,424	20,308,031	-4.79%
2024-07-05	1.85	1.89	1.82	1.88	1.88	qfq	8,396,015	15,646,878	2.17%
2024-07-04	1.91	1.91	1.83	1.84	1.84	qfq	10,685,500	19,931,318	-2.65%
2024-07-03	1.83	1.92	1.82	1.89	1.89	qfq	15,826,600	29,860,625	1.61%
2024-07-02	1.79	1.97	1.79	1.86	1.86	qfq	20,291,624	38,207,524	3.91%
2024-07-01	1.76	1.80	1.75	1.79	1.79	qfq	10,019,500	17,885,192	1.13%
2024-06-28	1.76	1.81	1.74	1.77	1.77	qfq	11,347,900	20,152,543	0.57%
2024-06-27	1.81	1.83	1.76	1.76	1.76	qfq	8,579,500	15,339,834	-2.76%
2024-06-26	1.77	1.82	1.72	1.81	1.81	qfq	12,116,200	21,485,092	1.69%
2024-06-25	1.80	1.83	1.75	1.78	1.78	qfq	12,126,600	21,610,117	0.00%
2024-06-24	1.85	1.86	1.78	1.78	1.78	qfq	12,707,400	22,966,158	-4.30%
2024-06-21	1.89	1.89	1.84	1.86	1.86	qfq	7,759,600	14,506,637	-1.06%
2024-06-20	1.95	1.98	1.88	1.88	1.88	qfq	13,325,200	25,416,889	-3.59%
2024-06-19	1.95	1.98	1.93	1.95	1.95	qfq	10,482,204	20,444,464	-0.51%
2024-06-18	1.89	1.97	1.88	1.96	1.96	qfq	12,755,108	24,744,159	3.70%
2024-06-17	1.93	1.93	1.89	1.89	1.89	qfq	7,754,700	14,728,925	-1.56%
2024-06-14	1.90	1.94	1.89	1.92	1.92	qfq	10,080,000	19,389,252	0.00%
2024-06-13	1.97	1.97	1.91	1.92	1.92	qfq	15,081,700	29,199,418	-3.03%
2024-06-12	1.90	2.00	1.87	1.98	1.98	qfq	21,152,500	41,406,893	4.76%
2024-06-11	1.86	1.92	1.76	1.89	1.89	qfq	20,642,829	38,236,771	1.07%
2024-06-07	1.91	1.98	1.85	1.87	1.87	qfq	26,317,504	49,953,706	0.54%
2024-06-06	2.02	2.04	1.84	1.86	1.86	qfq	45,196,306	86,320,859	-8.82%
2024-06-05	1.85	2.04	1.82	2.04	2.04	qfq	60,706,500	121,191,247	10.27%
2024-06-04	2.00	2.00	1.81	1.85	1.85	qfq	41,469,300	77,677,555	-7.96%
2024-06-03	2.06	2.06	1.99	2.01	2.01	qfq	21,067,090	42,412,169	-2.43%
2024-05-31	2.09	2.10	2.06	2.06	2.06	qfq	8,598,200	17,792,837	-0.96%
2024-05-30	2.09	2.13	2.06	2.08	2.08	qfq	12,059,100	25,149,583	-0.48%
2024-05-29	2.09	2.12	2.07	2.09	2.09	qfq	10,373,600	21,685,310	0.00%
2024-05-28	2.12	2.14	2.07	2.09	2.09	qfq	9,747,400	20,392,017	-1.42%
2024-05-27	2.18	2.20	2.08	2.12	2.12	qfq	16,587,700	34,983,935	-1.85%
2024-05-24	2.20	2.22	2.15	2.16	2.16	qfq	13,587,200	29,617,796	-1.82%
2024-05-23	2.25	2.26	2.18	2.20	2.20	qfq	21,356,900	47,108,035	-2.65%
2024-05-22	2.22	2.32	2.22	2.26	2.26	qfq	25,401,596	58,113,348	1.35%
2024-05-21	2.31	2.31	2.22	2.23	2.23	qfq	24,910,100	55,981,720	-3.46%
2024-05-20	2.37	2.37	2.30	2.31	2.31	qfq	24,488,100	56,962,660	-2.94%
2024-05-17	2.35	2.40	2.29	2.38	2.38	qfq	29,073,600	68,140,485	1.28%
2024-05-16	2.28	2.42	2.28	2.35	2.35	qfq	33,344,700	78,581,871	2.17%
2024-05-15	2.28	2.35	2.25	2.30	2.30	qfq	20,918,200	48,278,586	0.88%
2024-05-14	2.29	2.32	2.25	2.28	2.28	qfq	16,051,100	36,597,429	0.44%
2024-05-13	2.30	2.31	2.22	2.27	2.27	qfq	20,512,400	46,553,461	-1.73%
2024-05-10	2.36	2.37	2.27	2.31	2.31	qfq	28,542,600	65,636,941	-1.70%
2024-05-09	2.42	2.43	2.34	2.35	2.35	qfq	23,617,580	56,223,130	-1.67%
2024-05-08	2.44	2.53	2.39	2.39	2.39	qfq	28,482,106	69,420,235	-3.63%
2024-05-07	2.36	2.49	2.31	2.48	2.48	qfq	38,552,748	93,007,846	3.33%
2024-05-06	2.54	2.63	2.36	2.40	2.40	qfq	73,834,906	180,289,274	-5.14%
2024-04-30	2.53	2.53	2.41	2.53	2.53	qfq	27,728,402	69,932,047	10.00%
2024-04-26	2.32	2.39	2.30	2.30	2.30	qfq	23,389,936	54,507,310	-0.43%
2024-04-25	2.30	2.37	2.27	2.31	2.31	qfq	32,113,036	74,511,621	-0.86%
2024-04-24	2.22	2.37	2.22	2.33	2.33	qfq	44,442,074	102,578,095	5.91%
2024-04-23	2.03	2.23	2.03	2.20	2.20	qfq	43,136,074	92,609,296	8.37%
2024-04-22	2.07	2.08	1.95	2.03	2.03	qfq	26,189,400	52,942,377	-2.40%
2024-04-19	2.10	2.15	2.04	2.08	2.08	qfq	22,844,200	47,701,671	0.00%
2024-04-18	2.14	2.20	2.03	2.08	2.08	qfq	33,661,174	70,931,197	-3.26%
2024-04-17	2.11	2.30	2.10	2.15	2.15	qfq	49,230,574	108,088,738	-1.83%
2024-04-16	2.21	2.29	2.19	2.19	2.19	qfq	23,256,104	51,105,467	-9.88%
2024-04-15	2.60	2.66	2.43	2.43	2.43	qfq	50,437,703	125,247,854	-10.00%
2024-04-12	2.54	2.79	2.54	2.70	2.70	qfq	55,834,392	151,362,024	5.88%
2024-04-11	2.57	2.58	2.52	2.55	2.55	qfq	20,113,100	51,307,639	-0.78%
2024-04-10	2.69	2.73	2.54	2.57	2.57	qfq	32,669,133	85,572,104	-4.10%
2024-04-09	2.64	2.68	2.56	2.68	2.68	qfq	32,754,804	86,507,465	2.68%
2024-04-08	2.78	2.79	2.60	2.61	2.61	qfq	58,303,658	156,028,868	-7.45%
2024-04-03	2.70	2.93	2.69	2.82	2.82	qfq	72,106,896	202,381,639	4.06%
2024-04-02	2.70	2.77	2.66	2.71	2.71	qfq	46,610,982	125,952,384	0.37%
2024-04-01	2.70	2.76	2.59	2.70	2.70	qfq	74,103,100	198,058,827	2.27%
2024-03-29	2.40	2.64	2.34	2.64	2.64	qfq	48,972,466	122,698,817	10.00%
2024-03-28	2.41	2.45	2.38	2.40	2.40	qfq	29,237,900	70,793,039	0.42%
2024-03-27	2.48	2.48	2.38	2.39	2.39	qfq	30,899,966	74,675,405	-3.63%
2024-03-26	2.53	2.56	2.40	2.48	2.48	qfq	47,376,500	117,354,376	-2.36%
2024-03-25	2.62	2.75	2.52	2.54	2.54	qfq	60,904,997	161,090,306	-3.05%
2024-03-22	2.58	2.70	2.58	2.62	2.62	qfq	66,761,997	176,088,434	0.77%
2024-03-21	2.42	2.69	2.40	2.60	2.60	qfq	112,112,406	289,358,938	5.69%
2024-03-20	2.22	2.46	2.21	2.46	2.46	qfq	86,143,696	203,897,435	9.82%
2024-03-19	2.26	2.32	2.23	2.24	2.24	qfq	35,263,700	80,075,317	-0.88%
2024-03-18	2.24	2.28	2.21	2.26	2.26	qfq	37,682,975	84,657,597	0.89%
2024-03-15	2.28	2.29	2.21	2.24	2.24	qfq	39,580,210	88,524,699	-1.32%
2024-03-14	2.28	2.32	2.24	2.27	2.27	qfq	57,114,538	129,767,474	-1.73%
2024-03-13	2.33	2.40	2.28	2.31	2.31	qfq	63,533,894	148,450,360	-1.28%
2024-03-12	2.49	2.49	2.26	2.34	2.34	qfq	105,105,324	248,805,808	-6.40%
2024-03-11	2.29	2.54	2.29	2.50	2.50	qfq	78,116,100	191,264,753	7.30%
2024-03-08	2.17	2.39	2.14	2.33	2.33	qfq	85,030,129	193,198,375	6.39%
2024-03-07	2.17	2.29	2.13	2.19	2.19	qfq	73,118,366	160,961,066	2.34%
2024-03-06	2.15	2.20	2.05	2.14	2.14	qfq	83,981,100	178,029,553	-3.60%
2024-03-05	2.10	2.29	2.04	2.22	2.22	qfq	139,541,500	304,163,748	4.23%
2024-03-04	1.96	2.13	1.87	2.13	2.13	qfq	114,471,900	236,007,748	9.79%
2024-03-01	2.02	2.10	1.88	1.94	1.94	qfq	117,740,300	233,609,964	-1.52%
2024-02-29	1.91	1.97	1.84	1.97	1.97	qfq	50,871,600	97,714,492	10.06%
2024-02-28	1.93	2.07	1.76	1.79	1.79	qfq	83,408,500	160,498,321	-6.77%
2024-02-27	1.92	1.93	1.87	1.92	1.92	qfq	41,383,800	78,761,113	1.05%
2024-02-26	1.86	1.95	1.84	1.90	1.90	qfq	60,977,400	115,298,700	3.26%
2024-02-23	1.75	1.86	1.74	1.84	1.84	qfq	55,774,800	100,515,942	5.75%
2024-02-22	1.66	1.74	1.64	1.74	1.74	qfq	58,670,953	99,757,829	4.82%
2024-02-21	1.55	1.72	1.53	1.66	1.66	qfq	79,101,577	130,084,450	5.73%
2024-02-20	1.54	1.58	1.50	1.57	1.57	qfq	56,585,940	87,111,145	1.95%
2024-02-19	1.45	1.55	1.44	1.54	1.54	qfq	82,931,500	124,332,037	1.99%
2024-02-08	1.33	1.51	1.31	1.51	1.51	qfq	119,544,078	163,459,793	3.42%
2024-02-07	1.58	1.60	1.46	1.46	1.46	qfq	51,614,000	76,042,178	-9.88%
2024-02-06	1.64	1.66	1.62	1.62	1.62	qfq	65,088,000	105,743,282	-10.00%
2024-02-05	2.00	2.02	1.80	1.80	1.80	qfq	45,687,600	83,808,474	-10.00%
2024-02-02	1.98	2.13	1.97	2.00	2.00	qfq	94,445,600	195,467,823	3.09%
2024-02-01	2.08	2.11	1.93	1.94	1.94	qfq	82,140,200	163,885,333	-8.49%
2024-01-31	2.32	2.45	2.12	2.12	2.12	qfq	71,013,806	159,929,531	-9.40%
2024-01-30	2.47	2.67	2.34	2.34	2.34	qfq	79,498,200	197,019,570	-3.70%
2024-01-29	2.78	2.78	2.43	2.43	2.43	qfq	92,596,242	236,688,013	-9.33%
2024-01-26	2.47	2.68	2.44	2.68	2.68	qfq	39,515,850	102,841,406	9.84%
2024-01-25	2.37	2.47	2.36	2.44	2.44	qfq	24,214,200	58,566,136	3.83%
2024-01-24	2.28	2.36	2.23	2.35	2.35	qfq	27,311,851	63,039,266	3.98%
2024-01-23	2.26	2.31	2.22	2.26	2.26	qfq	24,310,300	54,904,397	0.00%
2024-01-22	2.39	2.43	2.26	2.26	2.26	qfq	21,778,900	50,996,647	-5.83%
2024-01-19	2.44	2.46	2.40	2.40	2.40	qfq	14,256,900	34,658,986	-1.64%
2024-01-18	2.48	2.49	2.35	2.44	2.44	qfq	25,487,502	61,397,014	-2.01%
2024-01-17	2.56	2.58	2.49	2.49	2.49	qfq	13,939,300	35,167,923	-2.73%
2024-01-16	2.62	2.64	2.52	2.56	2.56	qfq	14,005,000	35,887,927	-1.92%
2024-01-15	2.56	2.63	2.55	2.61	2.61	qfq	14,349,200	37,314,082	0.77%
2024-01-12	2.60	2.66	2.58	2.59	2.59	qfq	16,036,000	41,930,822	-0.77%
2024-01-11	2.57	2.61	2.53	2.61	2.61	qfq	16,800,500	43,146,384	1.95%
2024-01-10	2.55	2.60	2.52	2.56	2.56	qfq	11,565,300	29,657,793	-0.39%
2024-01-09	2.56	2.60	2.53	2.57	2.57	qfq	10,812,800	27,720,434	1.18%
2024-01-08	2.60	2.62	2.54	2.54	2.54	qfq	12,100,000	31,111,245	-2.68%
2024-01-05	2.65	2.67	2.59	2.61	2.61	qfq	12,330,800	32,458,067	-0.76%
2024-01-04	2.61	2.64	2.61	2.63	2.63	qfq	9,830,915	25,816,221	0.38%
2024-01-03	2.62	2.66	2.59	2.62	2.62	qfq	14,797,700	38,854,517	0.77%
2024-01-02	2.56	2.62	2.55	2.60	2.60	qfq	19,025,500	49,291,841	2.77%
2023-12-29	2.55	2.57	2.52	2.53	2.53	qfq	14,967,700	38,019,606	-0.39%
2023-12-28	2.49	2.57	2.47	2.54	2.54	qfq	16,293,100	41,181,700	1.60%
2023-12-27	2.51	2.55	2.46	2.50	2.50	qfq	17,024,688	42,439,618	0.00%
2023-12-26	2.51	2.54	2.48	2.50	2.50	qfq	16,070,455	40,294,778	-0.40%
2023-12-25	2.55	2.58	2.48	2.51	2.51	qfq	14,839,913	37,311,289	-2.71%
2023-12-22	2.64	2.65	2.56	2.58	2.58	qfq	13,290,600	34,421,971	-2.27%
2023-12-21	2.62	2.66	2.58	2.64	2.64	qfq	13,015,300	34,147,527	0.76%
2023-12-20	2.65	2.66	2.61	2.62	2.62	qfq	11,404,500	30,050,874	-0.76%
2023-12-19	2.66	2.68	2.62	2.64	2.64	qfq	12,218,800	32,323,236	-0.75%
2023-12-18	2.73	2.74	2.65	2.66	2.66	qfq	13,128,400	35,338,020	-2.56%
2023-12-15	2.73	2.75	2.70	2.73	2.73	qfq	12,361,900	33,718,967	1.11%
2023-12-14	2.68	2.74	2.68	2.70	2.70	qfq	16,465,700	44,644,243	1.12%
2023-12-13	2.69	2.71	2.66	2.67	2.67	qfq	10,225,100	27,480,148	-1.11%
2023-12-12	2.64	2.71	2.63	2.70	2.70	qfq	16,736,300	44,765,181	2.66%
2023-12-11	2.61	2.65	2.59	2.63	2.63	qfq	19,836,700	52,101,385	0.38%
2023-12-08	2.72	2.72	2.61	2.62	2.62	qfq	30,004,801	79,604,807	-3.32%
2023-12-07	2.74	2.76	2.71	2.71	2.71	qfq	14,875,900	40,565,617	-1.09%
2023-12-06	2.69	2.75	2.68	2.74	2.74	qfq	13,553,366	36,940,173	1.48%
2023-12-05	2.73	2.75	2.69	2.70	2.70	qfq	12,752,200	34,693,268	-1.82%
2023-12-04	2.75	2.81	2.73	2.75	2.75	qfq	14,734,800	40,583,678	0.00%
2023-12-01	2.71	2.79	2.69	2.75	2.75	qfq	18,619,066	51,180,769	1.48%
2023-11-30	2.72	2.74	2.68	2.71	2.71	qfq	14,560,100	39,312,304	-0.37%
2023-11-29	2.76	2.77	2.69	2.72	2.72	qfq	17,521,429	47,574,724	-1.45%
2023-11-28	2.77	2.79	2.75	2.76	2.76	qfq	14,173,253	39,234,346	0.00%
2023-11-27	2.80	2.83	2.75	2.76	2.76	qfq	19,349,900	53,681,977	-1.43%
2023-11-24	2.83	2.87	2.79	2.80	2.80	qfq	18,297,600	51,771,242	-1.06%
2023-11-23	2.77	2.85	2.76	2.83	2.83	qfq	20,500,200	57,799,075	1.07%
2023-11-22	2.80	2.87	2.79	2.80	2.80	qfq	21,844,505	61,765,923	0.36%
2023-11-21	2.76	2.88	2.75	2.79	2.79	qfq	31,848,500	89,675,741	1.45%
2023-11-20	2.76	2.77	2.72	2.75	2.75	qfq	15,781,801	43,231,821	0.00%
2023-11-17	2.76	2.77	2.72	2.75	2.75	qfq	15,684,701	43,053,244	0.00%
2023-11-16	2.75	2.77	2.71	2.75	2.75	qfq	17,314,000	47,416,393	0.00%
2023-11-15	2.74	2.80	2.74	2.75	2.75	qfq	16,760,534	46,315,384	0.36%
2023-11-14	2.73	2.75	2.71	2.74	2.74	qfq	13,552,600	37,005,208	0.37%
2023-11-13	2.67	2.74	2.67	2.73	2.73	qfq	14,587,515	39,593,190	1.87%
2023-11-10	2.69	2.69	2.65	2.68	2.68	qfq	12,388,319	33,087,363	-0.74%
2023-11-09	2.72	2.75	2.69	2.70	2.70	qfq	14,812,396	40,125,626	-0.74%
2023-11-08	2.73	2.76	2.69	2.72	2.72	qfq	16,761,401	45,588,260	-0.37%
2023-11-07	2.68	2.75	2.66	2.73	2.73	qfq	22,224,700	60,138,674	1.87%
2023-11-06	2.60	2.68	2.59	2.68	2.68	qfq	23,435,785	62,114,833	3.08%
2023-11-03	2.64	2.65	2.59	2.60	2.60	qfq	19,064,300	49,710,692	-1.14%
2023-11-02	2.67	2.68	2.60	2.63	2.63	qfq	19,985,000	52,544,736	-0.75%
2023-11-01	2.62	2.69	2.59	2.65	2.65	qfq	30,704,700	81,478,568	1.92%
2023-10-31	2.54	2.64	2.53	2.60	2.60	qfq	30,727,705	79,688,194	1.96%
2023-10-30	2.54	2.58	2.50	2.55	2.55	qfq	24,168,100	61,500,249	0.79%
2023-10-27	2.52	2.54	2.45	2.53	2.53	qfq	30,474,904	76,319,789	0.40%
2023-10-26	2.59	2.60	2.50	2.52	2.52	qfq	32,192,000	81,533,365	-2.70%
2023-10-25	2.66	2.68	2.57	2.59	2.59	qfq	29,390,500	76,698,905	-0.77%
2023-10-24	2.51	2.61	2.51	2.61	2.61	qfq	26,052,100	67,124,476	3.98%
2023-10-23	2.56	2.57	2.49	2.51	2.51	qfq	19,542,700	49,242,370	-2.33%
2023-10-20	2.54	2.60	2.51	2.57	2.57	qfq	21,671,515	55,754,857	0.78%
2023-10-19	2.55	2.60	2.53	2.55	2.55	qfq	18,111,600	46,511,065	0.39%
2023-10-18	2.57	2.59	2.54	2.54	2.54	qfq	16,583,500	42,446,127	-1.55%
2023-10-17	2.60	2.60	2.55	2.58	2.58	qfq	17,034,200	43,813,459	-0.77%
2023-10-16	2.56	2.62	2.56	2.60	2.60	qfq	21,446,100	55,557,985	1.17%
2023-10-13	2.61	2.62	2.56	2.57	2.57	qfq	17,607,600	45,433,500	-1.53%
2023-10-12	2.62	2.64	2.60	2.61	2.61	qfq	18,879,400	49,413,498	0.38%
2023-10-11	2.67	2.68	2.59	2.60	2.60	qfq	32,447,700	84,855,928	-2.26%
2023-10-10	2.67	2.82	2.64	2.66	2.66	qfq	41,179,600	111,631,407	1.14%
2023-10-09	2.77	2.77	2.62	2.63	2.63	qfq	31,975,200	85,235,220	-4.71%
2023-09-28	2.72	2.80	2.71	2.76	2.76	qfq	22,553,300	62,232,275	1.85%
2023-09-27	2.70	2.77	2.70	2.71	2.71	qfq	19,774,400	53,922,955	0.00%
2023-09-26	2.67	2.75	2.65	2.71	2.71	qfq	24,392,300	66,111,752	1.12%
2023-09-25	2.78	2.79	2.67	2.68	2.68	qfq	25,292,300	68,572,285	-3.60%
2023-09-22	2.73	2.82	2.69	2.78	2.78	qfq	30,071,478	83,288,795	2.21%
2023-09-21	2.72	2.82	2.70	2.72	2.72	qfq	20,162,400	55,211,847	-0.37%
2023-09-20	2.72	2.76	2.67	2.73	2.73	qfq	21,221,100	58,131,867	0.37%
2023-09-19	2.75	2.77	2.70	2.72	2.72	qfq	20,914,000	56,982,826	-1.45%
2023-09-18	2.75	2.77	2.73	2.76	2.76	qfq	15,921,600	43,785,400	-0.36%
2023-09-15	2.75	2.79	2.73	2.77	2.77	qfq	25,249,000	69,833,404	1.47%
2023-09-14	2.77	2.77	2.72	2.73	2.73	qfq	15,714,100	43,013,126	-0.73%
2023-09-13	2.76	2.80	2.73	2.75	2.75	qfq	18,433,700	50,875,741	-0.72%
2023-09-12	2.77	2.79	2.74	2.77	2.77	qfq	17,418,400	48,150,471	-0.36%
2023-09-11	2.80	2.80	2.72	2.78	2.78	qfq	23,988,702	66,225,101	-0.36%
2023-09-08	2.80	2.82	2.76	2.79	2.79	qfq	28,341,780	78,879,203	-0.71%
2023-09-07	2.88	2.91	2.81	2.81	2.81	qfq	31,963,800	91,127,253	-2.43%
2023-09-06	2.86	2.89	2.81	2.88	2.88	qfq	28,482,113	81,243,775	0.35%
2023-09-05	2.99	3.00	2.85	2.87	2.87	qfq	39,569,714	113,957,246	-2.71%
2023-09-04	2.90	3.03	2.89	2.95	2.95	qfq	60,846,913	180,378,764	2.79%
2023-09-01	2.97	2.98	2.85	2.87	2.87	qfq	36,684,500	106,424,039	-1.71%
2023-08-31	3.01	3.02	2.91	2.92	2.92	qfq	43,104,200	127,088,821	-2.67%
2023-08-30	3.09	3.09	2.98	3.00	3.00	qfq	57,208,142	172,508,798	-3.54%
2023-08-29	2.94	3.11	2.92	3.11	3.11	qfq	82,276,200	250,830,070	2.30%
2023-08-28	3.10	3.18	3.01	3.04	3.04	qfq	89,378,433	276,956,805	3.40%
2023-08-25	2.96	2.99	2.91	2.94	2.94	qfq	42,256,345	124,248,593	-1.01%
2023-08-24	3.01	3.03	2.90	2.97	2.97	qfq	56,075,900	166,643,024	-1.98%
2023-08-23	3.09	3.12	3.00	3.03	3.03	qfq	53,064,108	161,065,830	-0.98%
2023-08-22	3.10	3.11	3.01	3.06	3.06	qfq	61,548,508	187,820,959	-2.24%
2023-08-21	3.03	3.24	2.97	3.13	3.13	qfq	104,254,317	326,368,079	1.62%
2023-08-18	3.13	3.24	3.08	3.08	3.08	qfq	136,589,783	432,690,579	0.00%
2023-08-17	3.09	3.10	3.01	3.08	3.08	qfq	63,493,109	194,136,898	0.00%
2023-08-16	3.04	3.15	2.99	3.08	3.08	qfq	81,435,007	249,960,257	0.00%
2023-08-15	3.01	3.09	2.98	3.08	3.08	qfq	68,070,204	207,227,677	1.99%
2023-08-14	3.00	3.03	2.91	3.02	3.02	qfq	90,300,000	267,627,505	-2.89%
2023-08-11	3.05	3.18	3.01	3.11	3.11	qfq	119,512,404	369,383,791	2.30%
2023-08-10	3.03	3.07	3.01	3.04	3.04	qfq	56,142,304	170,256,218	-0.33%
2023-08-09	3.04	3.10	3.03	3.05	3.05	qfq	76,972,896	235,395,394	-0.65%
2023-08-08	3.13	3.16	3.05	3.07	3.07	qfq	102,914,196	317,984,667	-1.60%
2023-08-07	3.22	3.29	3.12	3.12	3.12	qfq	185,318,797	587,786,266	-7.69%
2023-08-04	3.80	3.86	3.38	3.38	3.38	qfq	296,757,180	1,041,371,465	-9.87%
2023-08-03	3.71	3.81	3.62	3.75	3.75	qfq	242,889,421	896,597,565	-5.78%
2023-08-02	4.06	4.49	3.91	3.98	3.98	qfq	399,178,870	1,671,007,844	-2.45%
2023-08-01	4.08	4.08	4.08	4.08	4.08	qfq	14,192,120	57,903,850	9.97%
2023-07-31	3.71	3.71	3.71	3.71	3.71	qfq	12,321,900	45,714,249	10.09%
2023-07-28	3.20	3.37	3.19	3.37	3.37	qfq	60,716,120	201,000,855	10.13%
2023-07-27	2.78	3.06	2.67	3.06	3.06	qfq	100,351,806	290,703,933	10.07%
2023-07-26	2.53	2.78	2.52	2.78	2.78	qfq	68,249,304	185,482,167	9.88%
2023-07-25	2.46	2.53	2.45	2.53	2.53	qfq	21,942,351	55,081,675	3.69%
2023-07-24	2.46	2.47	2.39	2.44	2.44	qfq	15,615,566	37,978,476	0.00%
2023-07-21	2.40	2.46	2.38	2.44	2.44	qfq	20,368,549	49,589,754	1.67%
2023-07-20	2.39	2.42	2.38	2.40	2.40	qfq	7,847,698	18,833,990	0.00%
2023-07-19	2.36	2.42	2.35	2.40	2.40	qfq	9,829,601	23,513,030	1.27%
2023-07-18	2.35	2.37	2.31	2.37	2.37	qfq	7,605,780	17,850,311	0.85%