SECURITY DETAIL · RAW DATA

嘉麟杰002486.SZ

ASZSECNYSTOCK

最近收盘价2.232026-07-17

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）35,603,400

成交额（元）81,137,018

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 1 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
2026-06-03	2026-06-10	cash_dividend	0.012	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.34	2.38	2.20	2.23	2.23	qfq	35,603,400	81,137,018	-5.51%
2026-07-16	2.35	2.39	2.32	2.36	2.36	qfq	33,502,800	79,102,991	0.00%
2026-07-15	2.34	2.40	2.32	2.36	2.36	qfq	26,131,700	61,705,713	0.43%
2026-07-14	2.30	2.38	2.26	2.35	2.35	qfq	31,934,400	74,477,178	1.73%
2026-07-13	2.30	2.35	2.27	2.31	2.31	qfq	33,893,100	78,212,194	-0.43%
2026-07-10	2.24	2.36	2.20	2.32	2.32	qfq	39,254,807	90,320,197	2.65%
2026-07-09	2.28	2.29	2.16	2.26	2.26	qfq	30,494,200	67,908,744	-1.31%
2026-07-08	2.20	2.29	2.16	2.29	2.29	qfq	36,132,385	80,908,255	2.69%
2026-07-07	2.24	2.31	2.17	2.23	2.23	qfq	32,006,003	71,183,266	-0.45%
2026-07-06	2.24	2.31	2.22	2.24	2.24	qfq	22,482,900	50,798,490	-1.32%
2026-07-03	2.22	2.28	2.18	2.27	2.27	qfq	30,684,302	68,611,424	2.25%
2026-07-02	2.23	2.30	2.20	2.22	2.22	qfq	32,220,700	72,628,300	0.00%
2026-07-01	2.14	2.27	2.12	2.22	2.22	qfq	33,560,400	74,023,760	3.74%
2026-06-30	2.17	2.21	2.12	2.14	2.14	qfq	25,200,600	54,383,708	-1.38%
2026-06-29	2.20	2.20	2.09	2.17	2.17	qfq	28,747,300	61,825,987	-1.36%
2026-06-26	2.28	2.28	2.15	2.20	2.20	qfq	32,133,500	70,516,717	-3.08%
2026-06-25	2.23	2.30	2.17	2.27	2.27	qfq	37,240,397	83,201,138	0.89%
2026-06-24	2.38	2.41	2.24	2.25	2.25	qfq	46,163,600	105,883,034	-5.46%
2026-06-23	2.35	2.53	2.35	2.38	2.38	qfq	70,991,416	173,342,855	-0.83%
2026-06-22	2.44	2.61	2.33	2.40	2.40	qfq	82,699,502	202,233,946	0.42%
2026-06-18	2.22	2.46	2.18	2.39	2.39	qfq	102,777,650	245,700,716	6.70%
2026-06-17	2.31	2.32	2.23	2.24	2.24	qfq	20,042,200	45,067,553	-3.03%
2026-06-16	2.33	2.33	2.26	2.31	2.31	qfq	22,288,029	51,115,383	-0.86%
2026-06-15	2.39	2.45	2.31	2.33	2.33	qfq	25,175,300	59,548,060	-0.85%
2026-06-12	2.33	2.39	2.29	2.35	2.35	qfq	22,891,800	53,821,644	1.29%
2026-06-11	2.30	2.35	2.26	2.32	2.32	qfq	22,240,291	51,137,413	-0.43%
2026-06-10	2.35	2.38	2.29	2.33	2.33	qfq	18,923,200	44,131,195	-2.10%
2026-06-09	2.39	2.40	2.33	2.38	2.37	qfq	22,518,900	53,220,116	0.00%
2026-06-08	2.41	2.50	2.33	2.38	2.37	qfq	29,080,500	70,217,447	-4.03%
2026-06-05	2.42	2.52	2.40	2.48	2.47	qfq	29,964,291	73,963,025	2.48%
2026-06-04	2.44	2.48	2.39	2.42	2.41	qfq	21,008,500	50,795,683	-1.22%
2026-06-03	2.49	2.49	2.41	2.45	2.44	qfq	22,701,304	55,521,109	-1.61%
2026-06-02	2.59	2.60	2.46	2.49	2.48	qfq	30,154,900	75,490,613	-3.11%
2026-06-01	2.44	2.59	2.39	2.57	2.56	qfq	32,200,600	81,838,398	4.05%
2026-05-29	2.52	2.55	2.45	2.47	2.46	qfq	25,218,990	63,072,564	-1.98%
2026-05-28	2.48	2.55	2.46	2.52	2.51	qfq	19,565,090	49,052,259	1.20%
2026-05-27	2.58	2.58	2.44	2.49	2.48	qfq	25,001,201	62,114,924	-3.11%
2026-05-26	2.65	2.65	2.55	2.57	2.56	qfq	24,791,697	64,009,563	-2.65%
2026-05-25	2.66	2.69	2.56	2.64	2.63	qfq	24,933,000	65,776,624	0.00%
2026-05-22	2.62	2.67	2.56	2.64	2.63	qfq	25,653,619	66,803,246	1.15%
2026-05-21	2.73	2.76	2.58	2.61	2.60	qfq	24,609,210	65,988,890	-3.33%
2026-05-20	2.77	2.79	2.69	2.70	2.69	qfq	20,149,920	54,837,317	-3.23%
2026-05-19	2.78	2.81	2.74	2.79	2.78	qfq	23,637,100	65,732,146	0.72%
2026-05-18	2.73	2.78	2.70	2.77	2.76	qfq	27,531,300	75,182,805	1.47%
2026-05-15	2.79	2.81	2.69	2.73	2.72	qfq	29,444,100	80,778,548	-2.50%
2026-05-14	2.84	2.84	2.78	2.80	2.79	qfq	24,239,300	68,076,121	-0.71%
2026-05-13	2.85	2.86	2.80	2.82	2.81	qfq	28,520,903	80,685,030	-1.05%
2026-05-12	2.89	2.91	2.83	2.85	2.84	qfq	27,323,102	78,261,289	-1.72%
2026-05-11	2.91	2.92	2.86	2.90	2.89	qfq	27,289,924	78,811,202	0.00%
2026-05-08	2.90	2.93	2.88	2.90	2.89	qfq	27,307,121	79,305,258	-0.34%
2026-05-07	2.91	2.98	2.88	2.91	2.90	qfq	38,106,302	111,513,691	0.69%
2026-05-06	2.93	2.96	2.86	2.89	2.88	qfq	53,151,700	154,794,099	-0.69%
2026-04-30	2.94	2.95	2.79	2.91	2.90	qfq	45,356,004	130,786,934	-1.69%
2026-04-29	2.90	2.98	2.85	2.96	2.95	qfq	28,756,202	84,685,537	2.42%
2026-04-28	2.87	2.93	2.85	2.89	2.88	qfq	24,554,900	70,938,312	0.70%
2026-04-27	2.82	2.88	2.75	2.87	2.86	qfq	25,654,500	72,332,884	2.50%
2026-04-24	2.75	2.82	2.72	2.80	2.79	qfq	23,965,800	66,450,220	1.45%
2026-04-23	2.83	2.84	2.74	2.76	2.75	qfq	22,056,002	61,261,156	-2.82%
2026-04-22	2.85	2.87	2.83	2.84	2.83	qfq	14,881,300	42,316,749	-0.70%
2026-04-21	2.87	2.89	2.83	2.86	2.85	qfq	19,170,220	54,797,385	-0.69%
2026-04-20	2.84	2.89	2.78	2.88	2.87	qfq	22,444,900	63,990,910	1.41%
2026-04-17	2.87	2.89	2.81	2.84	2.83	qfq	18,587,500	52,918,637	-1.05%
2026-04-16	2.84	2.88	2.79	2.87	2.86	qfq	19,834,900	56,348,619	2.14%
2026-04-15	2.88	2.88	2.80	2.81	2.80	qfq	18,028,700	51,037,949	-2.43%
2026-04-14	2.92	2.92	2.83	2.88	2.87	qfq	17,407,300	49,816,815	-0.69%
2026-04-13	2.86	2.91	2.84	2.90	2.89	qfq	17,477,300	50,338,709	0.35%
2026-04-10	2.90	2.93	2.87	2.89	2.88	qfq	19,537,800	56,777,948	0.00%
2026-04-09	2.92	2.96	2.87	2.89	2.88	qfq	25,386,626	73,898,995	-1.37%
2026-04-08	2.90	2.94	2.84	2.93	2.92	qfq	23,132,501	67,413,570	3.17%
2026-04-07	2.71	2.85	2.67	2.84	2.83	qfq	33,527,902	93,732,221	5.19%
2026-04-03	2.86	2.87	2.69	2.70	2.69	qfq	27,576,343	75,595,079	-5.59%
2026-04-02	2.94	2.95	2.82	2.86	2.85	qfq	23,872,400	68,682,840	-2.72%
2026-04-01	2.97	2.99	2.91	2.94	2.93	qfq	21,338,300	62,725,692	0.34%
2026-03-31	2.99	3.02	2.92	2.93	2.92	qfq	23,220,700	69,134,433	-1.35%
2026-03-30	2.92	2.98	2.89	2.97	2.96	qfq	23,499,200	68,963,507	1.71%
2026-03-27	2.89	2.94	2.85	2.92	2.91	qfq	24,395,200	70,720,074	1.39%
2026-03-26	2.99	2.99	2.86	2.88	2.87	qfq	30,392,206	88,611,924	-2.37%
2026-03-25	2.86	2.96	2.83	2.95	2.94	qfq	36,588,000	107,186,726	4.24%
2026-03-24	2.70	2.84	2.68	2.83	2.82	qfq	44,541,400	123,125,370	7.60%
2026-03-23	2.75	2.79	2.59	2.63	2.62	qfq	52,902,200	142,516,231	-6.74%
2026-03-20	3.04	3.05	2.80	2.82	2.81	qfq	37,615,400	109,164,792	-6.00%
2026-03-19	3.11	3.13	2.99	3.00	2.98	qfq	26,323,000	80,242,715	-3.85%
2026-03-18	3.08	3.13	3.04	3.12	3.10	qfq	20,055,300	61,825,788	1.63%
2026-03-17	3.12	3.17	3.07	3.07	3.05	qfq	22,584,400	70,555,852	-1.60%
2026-03-16	3.13	3.16	3.08	3.12	3.10	qfq	26,604,500	82,881,926	0.32%
2026-03-13	3.11	3.18	3.09	3.11	3.09	qfq	31,976,900	100,401,398	-0.32%
2026-03-12	3.24	3.25	3.11	3.12	3.10	qfq	35,707,842	112,999,633	-3.41%
2026-03-11	3.22	3.26	3.19	3.23	3.21	qfq	28,945,400	93,384,698	0.62%
2026-03-10	3.14	3.24	3.13	3.21	3.19	qfq	36,187,714	115,662,207	3.55%
2026-03-09	3.09	3.13	3.05	3.10	3.08	qfq	27,767,000	85,809,228	-0.64%
2026-03-06	2.97	3.12	2.96	3.12	3.10	qfq	29,631,750	90,771,344	5.05%
2026-03-05	2.98	3.03	2.96	2.97	2.96	qfq	23,648,902	70,835,741	0.68%
2026-03-04	2.94	2.97	2.88	2.95	2.94	qfq	36,489,100	106,736,343	-0.34%
2026-03-03	3.10	3.11	2.93	2.96	2.95	qfq	43,261,800	130,371,613	-4.21%
2026-03-02	3.17	3.23	3.06	3.09	3.07	qfq	31,411,900	98,097,204	-3.13%
2026-02-27	3.19	3.23	3.16	3.19	3.17	qfq	24,338,800	77,625,494	0.31%
2026-02-26	3.20	3.22	3.11	3.18	3.16	qfq	42,159,726	133,194,349	-0.31%
2026-02-25	3.17	3.24	3.14	3.19	3.17	qfq	30,766,900	98,374,940	0.63%
2026-02-24	3.04	3.17	3.01	3.17	3.15	qfq	43,655,600	135,623,232	0.32%
2026-02-13	3.15	3.20	3.14	3.16	3.14	qfq	22,418,200	71,069,197	0.32%
2026-02-12	3.28	3.29	3.13	3.15	3.13	qfq	34,298,204	109,086,319	-4.55%
2026-02-11	3.28	3.30	3.24	3.30	3.28	qfq	22,567,900	74,007,462	0.92%
2026-02-10	3.25	3.30	3.24	3.27	3.25	qfq	22,258,200	72,889,187	0.31%
2026-02-09	3.26	3.29	3.23	3.26	3.24	qfq	24,699,100	80,284,931	0.62%
2026-02-06	3.25	3.28	3.17	3.24	3.22	qfq	33,032,200	107,079,228	1.57%
2026-02-05	3.17	3.31	3.16	3.19	3.17	qfq	39,130,101	126,188,515	0.95%
2026-02-04	3.13	3.20	3.10	3.16	3.14	qfq	32,029,702	101,342,557	1.94%
2026-02-03	3.10	3.13	3.06	3.10	3.08	qfq	29,929,100	92,678,581	0.65%
2026-02-02	3.08	3.17	3.07	3.08	3.06	qfq	38,639,800	120,880,591	-0.65%
2026-01-30	3.05	3.14	3.05	3.10	3.08	qfq	39,416,500	121,695,817	0.98%
2026-01-29	3.07	3.13	3.04	3.07	3.05	qfq	28,337,300	87,433,030	-0.32%
2026-01-28	3.11	3.13	3.06	3.08	3.06	qfq	25,221,725	77,684,259	-1.60%
2026-01-27	3.17	3.19	3.06	3.13	3.11	qfq	27,299,600	84,785,110	-1.57%
2026-01-26	3.22	3.24	3.14	3.18	3.16	qfq	28,822,348	91,796,338	-1.24%
2026-01-23	3.25	3.25	3.16	3.22	3.20	qfq	22,371,301	71,458,185	0.63%
2026-01-22	3.18	3.20	3.12	3.20	3.18	qfq	28,347,003	90,122,271	0.95%
2026-01-21	3.08	3.18	3.05	3.17	3.15	qfq	33,719,900	105,494,310	2.59%
2026-01-20	3.09	3.13	3.05	3.09	3.07	qfq	24,545,300	75,709,239	0.65%
2026-01-19	3.01	3.08	2.97	3.07	3.05	qfq	25,805,300	78,585,603	1.99%
2026-01-16	3.04	3.05	2.98	3.01	2.99	qfq	26,184,902	78,809,521	-0.66%
2026-01-15	3.05	3.07	3.01	3.03	3.01	qfq	21,362,300	64,834,173	-1.30%
2026-01-14	3.12	3.14	3.02	3.07	3.05	qfq	34,102,100	105,316,662	-1.29%
2026-01-13	3.14	3.17	3.09	3.11	3.09	qfq	28,908,501	90,729,586	-0.32%
2026-01-12	3.10	3.16	3.09	3.12	3.10	qfq	28,655,700	89,659,699	0.97%
2026-01-09	3.10	3.10	3.05	3.09	3.07	qfq	23,975,126	73,806,242	-0.32%
2026-01-08	3.05	3.11	3.04	3.10	3.08	qfq	23,293,400	71,795,925	1.31%
2026-01-07	3.12	3.13	3.05	3.06	3.04	qfq	25,824,400	79,301,689	-1.92%
2026-01-06	3.10	3.15	3.08	3.12	3.10	qfq	26,717,700	83,227,368	0.65%
2026-01-05	3.11	3.13	3.07	3.10	3.08	qfq	26,012,002	80,693,522	-0.32%
2025-12-31	3.10	3.13	3.05	3.11	3.09	qfq	19,182,202	59,386,579	0.65%
2025-12-30	3.15	3.15	3.05	3.09	3.07	qfq	19,211,200	59,630,269	-0.96%
2025-12-29	3.16	3.17	3.08	3.12	3.10	qfq	22,472,304	69,979,497	-0.95%
2025-12-26	3.18	3.19	3.14	3.15	3.13	qfq	20,844,500	65,920,272	-1.25%
2025-12-25	3.16	3.20	3.13	3.19	3.17	qfq	25,638,200	81,416,234	2.24%
2025-12-24	3.08	3.14	3.08	3.12	3.10	qfq	20,520,113	64,067,173	0.65%
2025-12-23	3.19	3.22	3.06	3.10	3.08	qfq	32,081,800	99,989,565	-2.52%
2025-12-22	3.10	3.24	3.09	3.18	3.16	qfq	32,793,800	104,048,431	2.91%
2025-12-19	2.99	3.10	2.96	3.09	3.07	qfq	30,946,491	94,190,187	4.04%
2025-12-18	2.92	3.01	2.90	2.97	2.96	qfq	26,192,200	77,929,579	1.71%
2025-12-17	2.92	2.95	2.86	2.92	2.91	qfq	24,275,000	70,513,441	-0.68%
2025-12-16	2.99	3.03	2.93	2.94	2.93	qfq	21,085,402	62,655,364	-2.00%
2025-12-15	2.98	3.03	2.90	3.00	2.98	qfq	32,746,500	97,728,375	0.33%
2025-12-12	3.08	3.08	2.95	2.99	2.97	qfq	37,818,372	113,622,782	-1.64%
2025-12-11	3.26	3.27	3.03	3.04	3.02	qfq	44,576,400	138,118,910	-6.17%
2025-12-10	3.31	3.32	3.23	3.24	3.22	qfq	39,288,899	128,019,475	-1.52%
2025-12-09	3.16	3.34	3.13	3.29	3.27	qfq	70,769,000	229,920,862	4.11%
2025-12-08	3.14	3.18	3.11	3.16	3.14	qfq	20,992,100	66,150,255	0.64%
2025-12-05	3.14	3.15	3.06	3.14	3.12	qfq	22,937,700	71,354,518	0.64%
2025-12-04	3.17	3.22	3.10	3.12	3.10	qfq	28,259,200	88,800,133	-1.27%
2025-12-03	3.23	3.26	3.13	3.16	3.14	qfq	34,347,304	109,305,540	-1.56%
2025-12-02	3.19	3.24	3.16	3.21	3.19	qfq	32,149,299	102,980,644	0.63%
2025-12-01	3.23	3.27	3.18	3.19	3.17	qfq	50,839,166	164,044,690	-0.93%
2025-11-28	3.15	3.22	3.10	3.22	3.20	qfq	75,935,844	240,883,268	1.58%
2025-11-27	3.33	3.33	3.14	3.17	3.15	qfq	129,096,072	413,509,317	-4.23%
2025-11-26	3.02	3.31	3.02	3.31	3.29	qfq	42,974,352	138,525,564	9.97%
2025-11-25	3.00	3.04	2.97	3.01	2.99	qfq	24,653,700	74,198,368	0.67%
2025-11-24	2.99	3.07	2.94	2.99	2.97	qfq	30,907,100	92,223,513	0.67%
2025-11-21	3.15	3.19	2.95	2.97	2.96	qfq	35,918,900	108,874,674	-6.31%
2025-11-20	3.19	3.22	3.10	3.17	3.15	qfq	27,574,994	87,008,295	-0.63%
2025-11-19	3.26	3.29	3.16	3.19	3.17	qfq	28,668,600	91,772,717	-2.15%
2025-11-18	3.29	3.32	3.22	3.26	3.24	qfq	30,396,200	98,810,061	-0.61%
2025-11-17	3.26	3.32	3.23	3.28	3.26	qfq	30,589,000	100,103,572	0.00%
2025-11-14	3.30	3.36	3.28	3.28	3.26	qfq	33,985,500	112,714,308	-1.50%
2025-11-13	3.24	3.35	3.21	3.33	3.31	qfq	46,792,800	154,165,586	3.10%
2025-11-12	3.18	3.24	3.16	3.23	3.21	qfq	33,562,800	107,549,996	1.25%
2025-11-11	3.14	3.19	3.11	3.19	3.17	qfq	25,262,500	80,052,731	1.59%
2025-11-10	3.13	3.18	3.12	3.14	3.12	qfq	31,133,900	98,029,416	0.32%
2025-11-07	3.12	3.16	3.10	3.13	3.11	qfq	26,961,700	84,453,181	0.64%
2025-11-06	3.19	3.20	3.09	3.11	3.09	qfq	37,529,800	117,081,569	-2.20%
2025-11-05	3.16	3.23	3.14	3.18	3.16	qfq	40,744,694	129,886,986	0.00%
2025-11-04	3.20	3.23	3.15	3.18	3.16	qfq	82,218,717	261,488,509	-1.55%
2025-11-03	3.09	3.27	3.08	3.23	3.21	qfq	144,108,102	456,668,693	6.95%
2025-10-31	2.99	3.15	2.99	3.02	3.00	qfq	126,372,772	389,134,045	5.59%
2025-10-30	2.86	2.90	2.85	2.86	2.85	qfq	15,227,700	43,691,179	0.00%
2025-10-29	2.92	2.92	2.83	2.86	2.85	qfq	16,978,900	48,497,050	-1.72%
2025-10-28	2.86	2.93	2.86	2.91	2.90	qfq	16,029,700	46,481,447	1.04%
2025-10-27	2.89	2.92	2.84	2.88	2.87	qfq	21,166,600	61,034,312	-0.35%
2025-10-24	2.93	2.94	2.88	2.89	2.88	qfq	18,374,000	53,312,556	0.00%
2025-10-23	2.89	2.92	2.86	2.89	2.88	qfq	18,101,100	52,199,696	-0.34%
2025-10-22	2.85	2.92	2.84	2.90	2.89	qfq	26,526,000	76,926,915	0.69%
2025-10-21	2.79	2.88	2.76	2.88	2.87	qfq	39,477,602	112,075,213	3.60%
2025-10-20	2.74	2.80	2.72	2.78	2.77	qfq	23,873,600	66,169,491	2.58%
2025-10-17	2.72	2.76	2.69	2.71	2.70	qfq	17,451,300	47,580,092	-0.37%
2025-10-16	2.78	2.79	2.70	2.72	2.71	qfq	15,876,400	43,491,208	-1.81%
2025-10-15	2.74	2.78	2.72	2.77	2.76	qfq	16,574,600	45,724,414	1.09%
2025-10-14	2.73	2.78	2.73	2.74	2.73	qfq	18,658,226	51,330,625	0.74%
2025-10-13	2.66	2.73	2.57	2.72	2.71	qfq	26,946,645	72,346,322	-1.09%
2025-10-10	2.69	2.80	2.67	2.75	2.74	qfq	30,118,345	82,918,434	1.85%
2025-10-09	2.72	2.73	2.68	2.70	2.69	qfq	18,293,604	49,330,025	-0.74%
2025-09-30	2.73	2.76	2.71	2.72	2.71	qfq	14,862,300	40,496,104	0.00%
2025-09-29	2.71	2.75	2.64	2.72	2.71	qfq	19,310,200	52,092,943	0.37%
2025-09-26	2.65	2.74	2.59	2.71	2.70	qfq	24,740,900	66,660,084	2.26%
2025-09-25	2.72	2.73	2.63	2.65	2.64	qfq	20,776,600	55,605,199	-1.85%
2025-09-24	2.68	2.73	2.64	2.70	2.69	qfq	19,223,200	51,856,740	0.37%
2025-09-23	2.77	2.79	2.60	2.69	2.68	qfq	28,933,100	77,422,847	-3.58%
2025-09-22	2.82	2.83	2.74	2.79	2.78	qfq	20,196,700	56,125,407	-1.06%
2025-09-19	2.90	2.92	2.79	2.82	2.81	qfq	31,816,594	89,763,791	-2.76%
2025-09-18	2.96	3.05	2.86	2.90	2.89	qfq	43,640,200	129,066,698	-1.69%
2025-09-17	2.99	3.00	2.92	2.95	2.94	qfq	28,591,600	84,279,653	-1.34%
2025-09-16	2.89	3.00	2.88	2.99	2.97	qfq	42,323,212	124,910,394	3.10%
2025-09-15	2.87	2.90	2.84	2.90	2.89	qfq	28,008,502	80,431,084	1.40%
2025-09-12	2.85	2.88	2.84	2.86	2.85	qfq	27,057,500	77,382,104	0.35%
2025-09-11	2.86	2.87	2.79	2.85	2.84	qfq	30,323,300	85,554,078	-0.70%
2025-09-10	2.81	2.87	2.81	2.87	2.86	qfq	26,515,672	75,561,028	2.14%
2025-09-09	2.83	2.85	2.79	2.81	2.80	qfq	20,514,100	57,811,678	-1.06%
2025-09-08	2.81	2.87	2.80	2.84	2.83	qfq	33,207,400	94,076,478	0.00%
2025-09-05	2.79	2.93	2.74	2.84	2.83	qfq	43,547,475	122,568,521	4.03%
2025-09-04	2.70	2.78	2.69	2.73	2.72	qfq	25,407,923	69,623,099	1.11%
2025-09-03	2.77	2.79	2.69	2.70	2.69	qfq	18,425,100	50,497,587	-2.53%
2025-09-02	2.75	2.79	2.68	2.77	2.76	qfq	33,392,772	91,390,274	0.36%
2025-09-01	2.71	2.79	2.66	2.76	2.75	qfq	37,327,950	102,376,922	3.37%
2025-08-29	2.70	2.72	2.66	2.67	2.66	qfq	16,685,700	44,790,042	-1.48%
2025-08-28	2.72	2.78	2.60	2.71	2.70	qfq	33,221,472	89,474,531	-0.37%
2025-08-27	2.85	2.87	2.72	2.72	2.71	qfq	38,141,977	106,641,882	-4.23%
2025-08-26	2.80	2.86	2.78	2.84	2.83	qfq	26,370,096	74,638,408	0.71%
2025-08-25	2.80	2.85	2.79	2.82	2.81	qfq	35,969,203	101,325,421	0.71%
2025-08-22	2.84	2.85	2.77	2.80	2.79	qfq	24,399,600	68,225,872	-1.41%
2025-08-21	2.85	2.86	2.82	2.84	2.83	qfq	17,355,493	49,296,201	0.00%
2025-08-20	2.82	2.84	2.78	2.84	2.83	qfq	16,753,300	47,028,239	1.07%
2025-08-19	2.77	2.82	2.72	2.81	2.80	qfq	23,468,226	65,472,573	1.81%
2025-08-18	2.75	2.80	2.72	2.76	2.75	qfq	20,162,800	55,816,663	0.73%
2025-08-15	2.74	2.76	2.72	2.74	2.73	qfq	21,623,786	59,160,412	0.00%
2025-08-14	2.82	2.83	2.73	2.74	2.73	qfq	24,503,186	68,108,652	-2.49%
2025-08-13	2.86	2.86	2.80	2.81	2.80	qfq	20,969,900	58,991,097	-1.06%
2025-08-12	2.87	2.89	2.83	2.84	2.83	qfq	18,600,500	53,045,318	-1.05%
2025-08-11	2.85	2.89	2.82	2.87	2.86	qfq	29,088,800	83,188,029	1.06%
2025-08-08	2.86	2.89	2.80	2.84	2.83	qfq	34,061,563	96,463,334	-1.05%
2025-08-07	3.00	3.01	2.84	2.87	2.86	qfq	56,670,763	163,700,167	-5.28%
2025-08-06	2.83	3.05	2.77	3.03	3.01	qfq	76,113,616	223,486,981	7.07%
2025-08-05	2.73	2.90	2.72	2.83	2.82	qfq	52,314,905	147,755,045	4.04%
2025-08-04	2.70	2.73	2.67	2.72	2.71	qfq	16,722,800	45,277,634	0.74%
2025-08-01	2.70	2.72	2.68	2.70	2.69	qfq	13,024,100	35,172,392	0.75%
2025-07-31	2.73	2.78	2.67	2.68	2.67	qfq	18,010,900	48,822,371	-1.83%
2025-07-30	2.73	2.75	2.69	2.73	2.72	qfq	16,111,700	43,689,740	0.00%
2025-07-29	2.77	2.79	2.70	2.73	2.72	qfq	15,578,500	42,452,248	-1.44%
2025-07-28	2.78	2.81	2.75	2.77	2.76	qfq	16,464,002	45,611,595	-0.36%
2025-07-25	2.75	2.79	2.72	2.78	2.77	qfq	19,934,400	55,179,751	1.09%
2025-07-24	2.72	2.77	2.71	2.75	2.74	qfq	17,223,000	47,258,054	1.48%
2025-07-23	2.75	2.77	2.71	2.71	2.70	qfq	14,023,700	38,317,463	-1.45%
2025-07-22	2.76	2.77	2.71	2.75	2.74	qfq	15,660,000	42,807,397	-0.36%
2025-07-21	2.70	2.77	2.70	2.76	2.75	qfq	21,137,000	58,034,869	1.85%
2025-07-18	2.74	2.78	2.68	2.71	2.70	qfq	17,409,700	47,173,736	-1.09%
2025-07-17	2.73	2.74	2.70	2.74	2.73	qfq	13,355,200	36,355,847	0.37%
2025-07-16	2.70	2.74	2.68	2.73	2.72	qfq	18,181,500	49,488,871	1.11%
2025-07-15	2.72	2.73	2.63	2.70	2.69	qfq	18,008,500	48,301,378	-1.10%
2025-07-14	2.67	2.75	2.67	2.73	2.72	qfq	16,616,900	45,173,217	1.87%
2025-07-11	2.74	2.74	2.65	2.68	2.67	qfq	18,640,443	50,113,538	-2.19%
2025-07-10	2.74	2.76	2.70	2.74	2.73	qfq	17,741,657	48,428,177	0.37%
2025-07-09	2.75	2.76	2.71	2.73	2.72	qfq	19,704,500	53,831,189	-0.36%
2025-07-08	2.69	2.80	2.67	2.74	2.73	qfq	43,817,800	120,431,218	3.01%
2025-07-07	2.61	2.69	2.58	2.66	2.65	qfq	24,121,100	63,985,690	1.92%
2025-07-04	2.61	2.63	2.57	2.61	2.60	qfq	18,692,904	48,537,945	0.38%
2025-07-03	2.61	2.64	2.59	2.60	2.59	qfq	12,792,000	33,378,763	0.00%
2025-07-02	2.61	2.62	2.57	2.60	2.59	qfq	18,247,400	47,373,106	0.00%
2025-07-01	2.62	2.66	2.58	2.60	2.59	qfq	19,846,400	51,824,296	-0.76%
2025-06-30	2.59	2.62	2.56	2.62	2.61	qfq	20,894,600	54,307,059	1.16%
2025-06-27	2.57	2.60	2.53	2.59	2.58	qfq	26,371,200	68,001,015	1.57%
2025-06-26	2.56	2.60	2.53	2.55	2.54	qfq	18,645,000	47,897,049	-0.39%
2025-06-25	2.55	2.59	2.49	2.56	2.55	qfq	20,640,700	52,518,155	0.79%
2025-06-24	2.43	2.54	2.43	2.54	2.53	qfq	20,634,400	51,671,092	4.53%
2025-06-23	2.38	2.45	2.34	2.43	2.42	qfq	19,588,833	47,376,652	1.67%
2025-06-20	2.41	2.44	2.37	2.39	2.38	qfq	17,667,400	42,311,837	-0.83%
2025-06-19	2.50	2.51	2.40	2.41	2.40	qfq	28,068,800	68,326,411	-3.21%
2025-06-18	2.59	2.60	2.48	2.49	2.48	qfq	33,397,111	84,014,199	-4.96%
2025-06-17	2.64	2.69	2.54	2.62	2.61	qfq	57,167,700	149,495,892	-0.38%
2025-06-16	2.53	2.77	2.51	2.63	2.62	qfq	48,131,233	126,880,531	3.54%
2025-06-13	2.60	2.62	2.52	2.54	2.53	qfq	19,454,900	49,692,006	-2.68%
2025-06-12	2.63	2.65	2.59	2.61	2.60	qfq	17,677,700	46,368,899	-0.76%
2025-06-11	2.65	2.65	2.59	2.63	2.62	qfq	18,820,000	49,271,706	0.38%
2025-06-10	2.65	2.67	2.57	2.62	2.61	qfq	30,422,400	79,242,763	-0.38%
2025-06-09	2.51	2.69	2.51	2.63	2.62	qfq	38,866,100	101,312,813	4.37%
2025-06-06	2.53	2.55	2.50	2.52	2.51	qfq	14,753,400	37,235,502	0.00%
2025-06-05	2.57	2.59	2.52	2.52	2.51	qfq	22,438,800	57,130,188	-1.95%
2025-06-04	2.52	2.58	2.51	2.57	2.56	qfq	33,070,500	84,218,946	4.05%
2025-06-03	2.43	2.49	2.41	2.47	2.46	qfq	21,545,600	53,056,205	2.49%
2025-05-30	2.47	2.48	2.40	2.41	2.40	qfq	15,838,700	38,503,149	-2.43%
2025-05-29	2.46	2.49	2.42	2.47	2.46	qfq	18,044,400	44,493,792	1.23%
2025-05-28	2.45	2.48	2.42	2.44	2.43	qfq	14,678,002	35,906,138	-0.81%
2025-05-27	2.41	2.48	2.41	2.46	2.45	qfq	16,651,200	40,779,972	1.65%
2025-05-26	2.40	2.45	2.38	2.42	2.41	qfq	17,056,500	41,253,042	1.68%
2025-05-23	2.43	2.45	2.38	2.38	2.37	qfq	19,889,600	47,939,144	-2.86%
2025-05-22	2.46	2.50	2.43	2.45	2.44	qfq	20,086,400	49,479,988	-1.21%
2025-05-21	2.48	2.50	2.45	2.48	2.47	qfq	19,042,112	47,108,947	-0.40%
2025-05-20	2.47	2.49	2.43	2.49	2.48	qfq	20,584,610	50,698,025	1.22%
2025-05-19	2.41	2.47	2.40	2.46	2.45	qfq	21,423,900	52,260,646	1.65%
2025-05-16	2.41	2.44	2.37	2.42	2.41	qfq	18,128,100	43,624,284	0.00%
2025-05-15	2.38	2.45	2.36	2.42	2.41	qfq	30,188,250	72,832,507	1.26%
2025-05-14	2.38	2.43	2.34	2.39	2.38	qfq	24,087,400	57,192,273	0.00%
2025-05-13	2.41	2.48	2.37	2.39	2.38	qfq	28,795,100	69,654,022	0.84%
2025-05-12	2.38	2.44	2.32	2.37	2.36	qfq	27,451,500	64,664,341	0.42%
2025-05-09	2.36	2.42	2.33	2.36	2.35	qfq	31,904,150	75,918,432	0.43%
2025-05-08	2.31	2.35	2.28	2.35	2.34	qfq	27,656,350	64,502,554	2.17%
2025-05-07	2.34	2.37	2.28	2.30	2.29	qfq	41,661,700	96,371,730	-0.86%
2025-05-06	2.25	2.33	2.23	2.32	2.31	qfq	55,718,651	127,912,958	6.42%
2025-04-30	2.12	2.24	2.11	2.18	2.17	qfq	49,038,301	106,901,498	5.31%
2025-04-29	1.99	2.08	1.98	2.07	2.06	qfq	33,787,700	69,448,757	5.08%
2025-04-28	2.02	2.02	1.95	1.97	1.96	qfq	15,227,500	30,079,898	-2.48%
2025-04-25	2.03	2.05	2.01	2.02	2.01	qfq	13,517,900	27,496,934	-0.49%
2025-04-24	2.04	2.07	2.01	2.03	2.02	qfq	16,717,200	34,056,885	-0.49%
2025-04-23	2.05	2.06	2.02	2.04	2.03	qfq	11,968,600	24,423,686	0.00%
2025-04-22	2.02	2.08	2.00	2.04	2.03	qfq	14,420,900	29,479,291	0.49%
2025-04-21	2.02	2.05	1.98	2.03	2.02	qfq	17,508,277	35,413,933	0.50%
2025-04-18	2.03	2.05	1.98	2.02	2.01	qfq	15,771,800	31,682,564	-0.49%
2025-04-17	1.98	2.06	1.98	2.03	2.02	qfq	20,311,200	41,306,775	1.50%
2025-04-16	2.05	2.06	1.95	2.00	1.99	qfq	25,243,600	50,364,104	-2.91%
2025-04-15	2.00	2.09	1.97	2.06	2.05	qfq	30,276,900	61,372,087	3.52%
2025-04-14	1.91	2.02	1.90	1.99	1.98	qfq	25,639,700	50,832,479	5.29%
2025-04-11	1.87	1.92	1.85	1.89	1.88	qfq	16,863,800	31,936,850	0.53%
2025-04-10	1.83	1.92	1.82	1.88	1.87	qfq	29,479,637	55,565,476	6.21%
2025-04-09	1.71	1.79	1.58	1.77	1.76	qfq	29,648,301	50,022,775	1.14%
2025-04-08	1.75	1.82	1.71	1.75	1.74	qfq	28,393,778	49,989,808	-4.37%
2025-04-07	1.93	1.93	1.83	1.83	1.82	qfq	16,483,800	30,531,173	-9.85%
2025-04-03	2.02	2.04	2.00	2.03	2.02	qfq	17,703,100	35,730,848	0.50%
2025-04-02	1.99	2.05	1.98	2.02	2.01	qfq	24,566,769	49,607,464	1.00%
2025-04-01	2.00	2.04	1.99	2.00	1.99	qfq	21,359,200	42,921,193	0.00%
2025-03-31	2.00	2.02	1.96	2.00	1.99	qfq	22,090,200	43,854,834	-0.99%
2025-03-28	2.08	2.08	2.02	2.02	2.01	qfq	19,997,700	40,731,359	-3.35%
2025-03-27	2.10	2.12	2.04	2.09	2.08	qfq	19,255,300	40,019,434	-0.48%
2025-03-26	2.02	2.11	2.02	2.10	2.09	qfq	28,244,898	58,922,842	2.94%
2025-03-25	2.07	2.08	2.01	2.04	2.03	qfq	27,265,400	55,477,504	-1.45%
2025-03-24	2.18	2.18	2.03	2.07	2.06	qfq	32,447,000	67,946,340	-4.17%
2025-03-21	2.18	2.21	2.15	2.16	2.15	qfq	28,639,000	62,114,950	-1.37%
2025-03-20	2.17	2.21	2.16	2.19	2.18	qfq	39,214,200	86,012,599	1.39%
2025-03-19	2.17	2.22	2.16	2.16	2.15	qfq	39,865,507	86,781,456	-1.37%
2025-03-18	2.35	2.35	2.13	2.19	2.18	qfq	95,111,120	209,615,342	-7.20%
2025-03-17	2.35	2.40	2.33	2.36	2.35	qfq	34,513,391	81,586,606	-0.42%
2025-03-14	2.32	2.38	2.29	2.37	2.36	qfq	27,336,465	64,121,388	3.04%
2025-03-13	2.34	2.36	2.26	2.30	2.29	qfq	22,104,200	50,748,398	-2.13%
2025-03-12	2.32	2.38	2.32	2.35	2.34	qfq	24,709,500	58,172,276	0.86%
2025-03-11	2.29	2.33	2.27	2.33	2.32	qfq	15,632,300	35,960,758	1.30%
2025-03-10	2.30	2.34	2.28	2.30	2.29	qfq	14,218,800	32,869,914	0.00%
2025-03-07	2.32	2.34	2.28	2.30	2.29	qfq	17,142,002	39,425,301	-1.29%
2025-03-06	2.28	2.35	2.26	2.33	2.32	qfq	24,772,102	57,390,460	2.19%
2025-03-05	2.34	2.34	2.23	2.28	2.27	qfq	21,094,800	47,827,616	-2.56%
2025-03-04	2.32	2.34	2.29	2.34	2.33	qfq	13,392,500	31,051,330	0.86%
2025-03-03	2.33	2.38	2.31	2.32	2.31	qfq	14,887,002	34,816,447	0.00%
2025-02-28	2.39	2.39	2.31	2.32	2.31	qfq	19,595,202	45,819,703	-3.33%
2025-02-27	2.38	2.42	2.32	2.40	2.39	qfq	24,783,502	58,923,379	0.84%
2025-02-26	2.36	2.42	2.35	2.38	2.37	qfq	16,005,700	38,196,178	1.28%
2025-02-25	2.35	2.42	2.32	2.35	2.34	qfq	19,365,400	45,926,727	-0.84%
2025-02-24	2.32	2.41	2.32	2.37	2.36	qfq	22,788,200	53,945,170	2.16%
2025-02-21	2.38	2.39	2.30	2.32	2.31	qfq	21,577,261	50,101,716	-2.52%
2025-02-20	2.35	2.40	2.34	2.38	2.37	qfq	16,768,700	39,845,182	1.28%
2025-02-19	2.37	2.38	2.32	2.35	2.34	qfq	14,907,200	35,019,492	0.43%
2025-02-18	2.47	2.47	2.34	2.34	2.33	qfq	23,182,624	55,372,534	-4.88%
2025-02-17	2.37	2.49	2.36	2.46	2.45	qfq	29,763,300	72,434,880	3.80%
2025-02-14	2.43	2.43	2.36	2.37	2.36	qfq	17,954,700	42,848,627	-2.47%
2025-02-13	2.44	2.46	2.41	2.43	2.42	qfq	15,601,300	38,045,330	-0.41%
2025-02-12	2.50	2.50	2.41	2.44	2.43	qfq	17,943,300	43,811,861	-1.61%
2025-02-11	2.49	2.51	2.42	2.48	2.47	qfq	21,291,300	52,435,936	0.00%
2025-02-10	2.43	2.48	2.42	2.48	2.47	qfq	20,568,900	50,359,826	2.90%
2025-02-07	2.38	2.45	2.36	2.41	2.40	qfq	23,482,401	56,613,905	2.55%
2025-02-06	2.35	2.37	2.30	2.35	2.34	qfq	15,469,500	36,161,817	0.00%
2025-02-05	2.36	2.40	2.33	2.35	2.34	qfq	10,562,000	24,968,166	0.43%
2025-01-27	2.35	2.44	2.34	2.34	2.33	qfq	14,920,020	35,582,761	0.00%
2025-01-24	2.32	2.35	2.30	2.34	2.33	qfq	13,107,900	30,457,826	0.86%
2025-01-23	2.34	2.48	2.32	2.32	2.31	qfq	22,438,320	53,318,120	0.43%
2025-01-22	2.35	2.37	2.30	2.31	2.30	qfq	11,212,100	26,038,063	-2.53%
2025-01-21	2.45	2.45	2.35	2.37	2.36	qfq	18,059,600	42,899,744	-2.87%
2025-01-20	2.40	2.46	2.33	2.44	2.43	qfq	18,307,665	44,249,733	2.95%
2025-01-17	2.43	2.43	2.34	2.37	2.36	qfq	15,204,100	36,010,813	-2.47%
2025-01-16	2.38	2.47	2.38	2.43	2.42	qfq	20,304,065	49,316,136	2.53%
2025-01-15	2.36	2.42	2.32	2.37	2.36	qfq	17,896,965	42,352,925	1.28%
2025-01-14	2.24	2.35	2.24	2.34	2.33	qfq	18,405,005	42,604,308	4.93%
2025-01-13	2.22	2.24	2.13	2.23	2.22	qfq	16,573,765	36,428,578	0.45%
2025-01-10	2.34	2.35	2.22	2.22	2.21	qfq	16,235,200	37,078,004	-4.72%
2025-01-09	2.34	2.36	2.31	2.33	2.32	qfq	13,783,800	32,163,437	-0.85%
2025-01-08	2.33	2.37	2.25	2.35	2.34	qfq	21,654,002	50,088,599	0.43%
2025-01-07	2.30	2.34	2.26	2.34	2.33	qfq	22,677,945	52,148,044	3.54%
2025-01-06	2.28	2.32	2.15	2.26	2.25	qfq	26,535,702	59,782,298	-1.74%
2025-01-03	2.51	2.54	2.29	2.30	2.29	qfq	35,789,500	84,780,735	-7.63%
2025-01-02	2.43	2.58	2.41	2.49	2.48	qfq	35,932,508	90,322,349	1.63%
2024-12-31	2.45	2.51	2.41	2.45	2.44	qfq	23,188,320	57,055,464	0.41%
2024-12-30	2.55	2.55	2.41	2.44	2.43	qfq	25,230,200	61,463,521	-3.94%
2024-12-27	2.43	2.57	2.41	2.54	2.53	qfq	30,420,200	76,848,789	4.96%
2024-12-26	2.44	2.48	2.40	2.42	2.41	qfq	23,212,800	56,475,229	-0.82%
2024-12-25	2.55	2.58	2.39	2.44	2.43	qfq	34,184,500	83,928,323	-5.06%
2024-12-24	2.57	2.60	2.45	2.57	2.56	qfq	37,806,000	95,702,439	0.78%
2024-12-23	2.80	2.81	2.55	2.55	2.54	qfq	52,747,600	137,070,896	-9.89%
2024-12-20	2.75	2.85	2.74	2.83	2.82	qfq	32,116,368	90,249,407	2.91%
2024-12-19	2.74	2.78	2.64	2.75	2.74	qfq	38,076,604	103,478,434	-0.72%
2024-12-18	2.76	2.82	2.71	2.77	2.76	qfq	49,028,320	135,350,565	-2.46%
2024-12-17	3.12	3.12	2.84	2.84	2.83	qfq	74,487,554	216,336,265	-9.84%
2024-12-16	3.14	3.21	3.06	3.15	3.13	qfq	72,854,902	228,905,279	1.94%
2024-12-13	3.10	3.22	3.06	3.09	3.07	qfq	89,746,500	281,677,407	-0.32%
2024-12-12	3.17	3.20	3.06	3.10	3.08	qfq	93,177,000	288,894,891	-2.21%
2024-12-11	2.86	3.17	2.83	3.17	3.15	qfq	110,947,763	337,724,818	10.07%
2024-12-10	3.01	3.07	2.86	2.88	2.87	qfq	70,144,053	205,975,182	-2.70%
2024-12-09	3.00	3.07	2.89	2.96	2.95	qfq	72,350,729	214,270,048	-0.67%
2024-12-06	2.83	3.10	2.77	2.98	2.96	qfq	104,171,353	305,252,080	5.67%
2024-12-05	2.68	2.85	2.66	2.82	2.81	qfq	75,828,281	209,564,301	6.42%
2024-12-04	2.77	2.85	2.63	2.65	2.64	qfq	83,125,333	225,634,415	-3.64%
2024-12-03	2.80	2.92	2.73	2.75	2.74	qfq	128,930,342	360,578,354	-3.85%
2024-12-02	2.66	3.00	2.65	2.86	2.85	qfq	147,186,086	426,050,927	4.76%
2024-11-29	2.70	2.90	2.55	2.73	2.72	qfq	155,402,969	427,015,689	3.41%
2024-11-28	2.39	2.64	2.38	2.64	2.63	qfq	82,396,534	211,053,769	10.00%
2024-11-27	2.39	2.41	2.28	2.40	2.39	qfq	42,690,800	100,090,920	-0.41%
2024-11-26	2.46	2.47	2.40	2.41	2.40	qfq	72,024,067	175,267,014	-1.63%
2024-11-25	2.25	2.45	2.24	2.45	2.44	qfq	83,983,467	202,057,095	9.87%
2024-11-22	2.30	2.34	2.22	2.23	2.22	qfq	25,491,000	58,317,042	-3.04%
2024-11-21	2.34	2.34	2.26	2.30	2.29	qfq	15,081,200	34,634,422	-1.29%
2024-11-20	2.25	2.34	2.23	2.33	2.32	qfq	25,266,600	58,113,129	3.10%
2024-11-19	2.23	2.26	2.17	2.26	2.25	qfq	19,078,000	42,216,419	0.89%
2024-11-18	2.28	2.34	2.21	2.24	2.23	qfq	21,527,502	48,642,354	-1.32%
2024-11-15	2.33	2.34	2.25	2.27	2.26	qfq	19,016,500	43,706,247	-2.16%
2024-11-14	2.38	2.39	2.31	2.32	2.31	qfq	19,233,655	45,056,130	-2.52%
2024-11-13	2.41	2.45	2.31	2.38	2.37	qfq	28,613,604	67,949,161	-1.65%
2024-11-12	2.48	2.50	2.39	2.42	2.41	qfq	29,315,361	71,697,436	-2.42%
2024-11-11	2.48	2.53	2.42	2.48	2.47	qfq	32,662,200	80,659,434	-0.80%
2024-11-08	2.55	2.57	2.45	2.50	2.49	qfq	48,663,434	121,434,705	-0.79%
2024-11-07	2.38	2.58	2.33	2.52	2.51	qfq	65,205,204	162,070,775	5.88%
2024-11-06	2.27	2.40	2.25	2.38	2.37	qfq	60,879,518	142,201,189	4.39%
2024-11-05	2.18	2.33	2.17	2.28	2.27	qfq	42,534,124	96,060,953	4.59%
2024-11-04	2.15	2.18	2.12	2.18	2.17	qfq	25,695,825	55,382,764	0.93%
2024-11-01	2.27	2.32	2.14	2.16	2.15	qfq	44,464,234	97,922,906	-5.68%
2024-10-31	2.19	2.35	2.19	2.29	2.28	qfq	46,689,448	106,227,702	3.62%
2024-10-30	2.14	2.22	2.12	2.21	2.20	qfq	35,237,261	76,726,769	2.31%
2024-10-29	2.26	2.28	2.14	2.16	2.15	qfq	39,920,461	86,924,094	-3.14%
2024-10-28	2.12	2.25	2.12	2.23	2.22	qfq	43,906,917	96,447,858	4.69%
2024-10-25	2.14	2.16	2.08	2.13	2.12	qfq	56,036,766	119,384,244	-1.39%
2024-10-24	2.02	2.23	2.01	2.16	2.15	qfq	81,760,979	174,984,768	6.40%
2024-10-23	2.01	2.06	2.00	2.03	2.02	qfq	35,678,791	72,704,589	1.00%
2024-10-22	1.97	2.02	1.95	2.01	2.00	qfq	22,271,036	44,418,228	2.03%
2024-10-21	2.01	2.03	1.95	1.97	1.96	qfq	20,257,540	39,963,444	-1.99%
2024-10-18	1.99	2.02	1.95	2.01	2.00	qfq	23,617,307	46,880,926	0.50%
2024-10-17	2.03	2.06	1.98	2.00	1.99	qfq	16,679,246	33,606,085	-0.99%
2024-10-16	1.98	2.02	1.97	2.02	2.01	qfq	14,094,645	28,235,750	0.50%
2024-10-15	2.05	2.05	2.00	2.01	2.00	qfq	18,230,591	36,858,611	-2.43%
2024-10-14	2.00	2.08	2.00	2.06	2.05	qfq	24,327,201	50,003,430	3.00%
2024-10-11	2.06	2.08	1.98	2.00	1.99	qfq	20,333,263	41,134,248	-3.85%
2024-10-10	2.15	2.18	2.03	2.08	2.07	qfq	27,386,264	57,462,362	-0.95%
2024-10-09	2.30	2.31	2.09	2.10	2.09	qfq	36,780,700	80,576,199	-8.70%
2024-10-08	2.37	2.37	2.20	2.30	2.29	qfq	56,122,876	129,003,020	6.98%
2024-09-30	2.00	2.15	1.96	2.15	2.14	qfq	49,418,534	101,480,821	10.26%
2024-09-27	1.93	2.00	1.89	1.95	1.94	qfq	29,531,802	57,111,156	1.56%
2024-09-26	1.89	1.93	1.87	1.92	1.91	qfq	18,590,300	35,430,009	1.59%
2024-09-25	1.85	1.91	1.84	1.89	1.88	qfq	26,979,729	50,400,948	2.72%
2024-09-24	1.77	1.84	1.76	1.84	1.83	qfq	18,242,929	32,998,086	4.55%
2024-09-23	1.72	1.80	1.71	1.76	1.75	qfq	19,175,000	33,642,218	2.92%
2024-09-20	1.72	1.74	1.70	1.71	1.70	qfq	10,151,700	17,420,287	-0.58%
2024-09-19	1.69	1.74	1.68	1.72	1.71	qfq	15,458,700	26,510,091	1.18%
2024-09-18	1.71	1.73	1.66	1.70	1.69	qfq	18,103,100	30,571,251	-0.58%
2024-09-13	1.71	1.73	1.67	1.71	1.70	qfq	17,175,300	29,286,634	0.00%
2024-09-12	1.65	1.71	1.64	1.71	1.70	qfq	15,094,100	25,347,912	2.40%
2024-09-11	1.66	1.69	1.64	1.67	1.66	qfq	16,430,000	27,363,802	0.60%
2024-09-10	1.62	1.67	1.62	1.66	1.65	qfq	19,165,300	31,575,222	3.11%
2024-09-09	1.55	1.65	1.54	1.61	1.60	qfq	23,220,000	37,064,694	-1.23%
2024-09-06	1.63	1.66	1.62	1.63	1.62	qfq	13,953,900	22,896,663	-0.61%
2024-09-05	1.61	1.65	1.60	1.64	1.63	qfq	13,212,200	21,562,288	1.86%
2024-09-04	1.63	1.66	1.59	1.61	1.60	qfq	14,144,100	22,862,038	-0.62%
2024-09-03	1.59	1.64	1.58	1.62	1.61	qfq	15,476,900	25,008,963	1.25%
2024-09-02	1.63	1.69	1.59	1.60	1.59	qfq	32,167,800	52,568,939	-0.62%
2024-08-30	1.58	1.64	1.57	1.61	1.60	qfq	28,846,400	46,581,079	1.90%
2024-08-29	1.53	1.59	1.51	1.58	1.57	qfq	19,971,000	31,133,764	3.27%
2024-08-28	1.48	1.57	1.46	1.53	1.52	qfq	18,253,556	27,726,704	3.38%
2024-08-27	1.49	1.49	1.45	1.48	1.47	qfq	8,534,900	12,515,433	0.00%
2024-08-26	1.43	1.50	1.41	1.48	1.47	qfq	12,850,300	18,848,102	3.50%
2024-08-23	1.44	1.46	1.42	1.43	1.42	qfq	10,207,200	14,638,424	-1.38%
2024-08-22	1.44	1.47	1.44	1.45	1.44	qfq	10,900,100	15,871,710	0.69%
2024-08-21	1.47	1.47	1.43	1.44	1.43	qfq	7,925,300	11,491,161	-1.37%
2024-08-20	1.52	1.53	1.46	1.46	1.45	qfq	10,698,304	15,829,059	-3.31%
2024-08-19	1.51	1.53	1.47	1.51	1.50	qfq	9,201,300	13,845,319	0.67%
2024-08-16	1.55	1.57	1.50	1.50	1.49	qfq	9,591,500	14,624,981	-3.23%
2024-08-15	1.51	1.56	1.49	1.55	1.54	qfq	13,197,900	20,184,430	2.65%
2024-08-14	1.52	1.53	1.50	1.51	1.50	qfq	5,656,200	8,574,791	-0.66%
2024-08-13	1.52	1.53	1.47	1.52	1.51	qfq	11,394,100	17,137,626	0.66%
2024-08-12	1.55	1.57	1.49	1.51	1.50	qfq	15,958,600	24,257,351	-2.58%
2024-08-09	1.58	1.59	1.55	1.55	1.54	qfq	11,609,500	18,234,842	-1.90%
2024-08-08	1.53	1.58	1.53	1.58	1.57	qfq	12,056,367	18,811,634	1.94%
2024-08-07	1.57	1.59	1.54	1.55	1.54	qfq	10,100,200	15,681,121	-1.27%
2024-08-06	1.51	1.57	1.51	1.57	1.56	qfq	14,225,900	21,998,950	3.29%
2024-08-05	1.51	1.59	1.50	1.52	1.51	qfq	19,067,880	29,519,751	0.66%
2024-08-02	1.50	1.54	1.48	1.51	1.50	qfq	13,098,880	19,903,214	-0.66%
2024-08-01	1.54	1.55	1.51	1.52	1.51	qfq	12,256,900	18,757,129	-1.30%
2024-07-31	1.50	1.54	1.49	1.54	1.53	qfq	14,698,400	22,315,911	2.67%
2024-07-30	1.46	1.51	1.45	1.50	1.49	qfq	14,236,500	21,126,393	2.74%
2024-07-29	1.43	1.46	1.42	1.46	1.45	qfq	10,608,000	15,334,065	2.10%
2024-07-26	1.40	1.45	1.40	1.43	1.42	qfq	5,972,100	8,552,400	1.42%
2024-07-25	1.40	1.43	1.38	1.41	1.40	qfq	6,419,300	9,022,910	0.71%
2024-07-24	1.42	1.44	1.38	1.40	1.39	qfq	9,978,400	14,061,305	-2.10%
2024-07-23	1.43	1.47	1.42	1.43	1.42	qfq	13,049,810	18,907,878	0.70%
2024-07-22	1.42	1.43	1.40	1.42	1.41	qfq	9,406,500	13,326,384	1.43%
2024-07-19	1.40	1.42	1.38	1.40	1.39	qfq	7,326,140	10,255,279	0.00%
2024-07-18	1.40	1.42	1.37	1.40	1.39	qfq	9,215,800	12,827,097	-0.71%
2024-07-17	1.42	1.45	1.40	1.41	1.40	qfq	9,218,900	13,095,966	-1.40%
2024-07-16	1.42	1.45	1.40	1.43	1.42	qfq	8,309,300	11,835,916	0.70%
2024-07-15	1.47	1.47	1.41	1.42	1.41	qfq	7,920,110	11,290,166	-2.74%
2024-07-12	1.45	1.50	1.44	1.46	1.45	qfq	11,722,100	17,199,839	0.00%
2024-07-11	1.42	1.46	1.41	1.46	1.45	qfq	17,400,214	25,063,024	5.04%
2024-07-10	1.41	1.41	1.38	1.39	1.38	qfq	14,628,700	20,374,378	-2.80%
2024-07-09	1.45	1.46	1.37	1.43	1.42	qfq	17,300,701	24,470,815	0.70%
2024-07-08	1.47	1.48	1.41	1.42	1.41	qfq	13,046,300	18,664,439	-4.05%
2024-07-05	1.45	1.49	1.42	1.48	1.47	qfq	17,570,400	25,765,547	1.37%
2024-07-04	1.53	1.54	1.45	1.46	1.45	qfq	24,936,240	36,816,692	-5.81%
2024-07-03	1.50	1.61	1.48	1.55	1.54	qfq	29,224,193	45,128,747	3.33%
2024-07-02	1.45	1.51	1.43	1.50	1.49	qfq	21,836,240	32,484,017	3.45%
2024-07-01	1.42	1.46	1.41	1.45	1.44	qfq	18,165,800	25,975,135	0.00%
2024-06-28	1.45	1.52	1.45	1.45	1.44	qfq	21,446,300	31,770,258	0.00%
2024-06-27	1.47	1.51	1.43	1.45	1.44	qfq	28,497,200	41,939,175	-2.68%
2024-06-26	1.52	1.63	1.45	1.49	1.48	qfq	52,786,240	79,801,168	-0.67%
2024-06-25	1.40	1.50	1.40	1.50	1.49	qfq	28,667,140	42,270,295	10.29%
2024-06-24	1.45	1.45	1.31	1.36	1.35	qfq	31,097,076	42,241,565	-6.85%
2024-06-21	1.48	1.53	1.43	1.46	1.45	qfq	18,341,600	27,104,881	-1.35%
2024-06-20	1.53	1.55	1.48	1.48	1.47	qfq	13,576,100	20,433,341	-3.90%
2024-06-19	1.57	1.58	1.52	1.54	1.53	qfq	8,351,500	12,931,966	-1.28%
2024-06-18	1.53	1.57	1.51	1.56	1.55	qfq	12,164,600	18,836,728	2.63%
2024-06-17	1.56	1.57	1.51	1.52	1.51	qfq	12,624,000	19,381,842	-3.18%
2024-06-14	1.58	1.60	1.54	1.57	1.56	qfq	10,864,900	17,052,674	-0.63%
2024-06-13	1.64	1.65	1.57	1.58	1.57	qfq	17,097,900	27,470,765	-3.66%
2024-06-12	1.58	1.65	1.57	1.64	1.63	qfq	18,060,504	29,247,698	3.80%
2024-06-11	1.63	1.66	1.56	1.58	1.57	qfq	23,189,900	36,920,262	-0.63%
2024-06-07	1.50	1.61	1.50	1.59	1.58	qfq	34,831,100	54,799,856	4.61%
2024-06-06	1.68	1.70	1.52	1.52	1.51	qfq	41,740,251	64,726,142	-10.06%
2024-06-05	1.74	1.74	1.66	1.69	1.68	qfq	21,711,500	36,842,735	-3.98%
2024-06-04	1.82	1.82	1.73	1.76	1.75	qfq	20,300,191	35,857,763	-3.83%
2024-06-03	1.92	1.93	1.80	1.83	1.82	qfq	17,328,200	31,830,216	-4.19%
2024-05-31	1.91	1.92	1.88	1.91	1.90	qfq	7,729,100	14,709,048	1.06%
2024-05-30	1.90	1.94	1.88	1.89	1.88	qfq	11,347,900	21,625,938	-1.05%
2024-05-29	1.94	1.96	1.88	1.91	1.90	qfq	16,594,800	31,692,008	-1.55%
2024-05-28	2.00	2.00	1.93	1.94	1.93	qfq	9,333,700	18,254,974	-2.51%
2024-05-27	2.01	2.03	1.95	1.99	1.98	qfq	11,489,300	22,792,456	-1.00%
2024-05-24	2.04	2.05	2.01	2.01	2.00	qfq	10,054,500	20,350,440	-1.47%
2024-05-23	2.10	2.11	2.03	2.04	2.03	qfq	14,692,900	30,178,292	-3.32%
2024-05-22	2.10	2.14	2.09	2.11	2.10	qfq	8,463,900	17,887,482	0.00%
2024-05-21	2.13	2.14	2.09	2.11	2.10	qfq	9,533,800	20,129,044	-0.94%
2024-05-20	2.17	2.19	2.12	2.13	2.12	qfq	11,629,400	25,048,031	-1.84%
2024-05-17	2.14	2.18	2.12	2.17	2.16	qfq	12,308,400	26,546,104	1.40%
2024-05-16	2.10	2.16	2.10	2.14	2.13	qfq	9,776,500	20,936,084	1.42%
2024-05-15	2.11	2.15	2.08	2.11	2.10	qfq	12,540,400	26,499,888	-0.47%
2024-05-14	2.05	2.13	2.05	2.12	2.11	qfq	14,267,100	29,941,705	2.42%
2024-05-13	2.12	2.13	2.05	2.07	2.06	qfq	13,266,500	27,516,109	-2.82%
2024-05-10	2.18	2.20	2.12	2.13	2.12	qfq	14,647,304	31,352,127	-2.29%
2024-05-09	2.18	2.22	2.16	2.18	2.17	qfq	9,360,220	20,568,037	0.00%
2024-05-08	2.21	2.21	2.16	2.18	2.17	qfq	9,762,020	21,289,444	-1.36%
2024-05-07	2.21	2.22	2.17	2.21	2.20	qfq	12,584,300	27,651,238	0.45%
2024-05-06	2.17	2.20	2.15	2.20	2.19	qfq	16,512,680	36,062,493	2.33%
2024-04-30	2.21	2.21	2.13	2.15	2.14	qfq	18,823,800	40,734,619	-2.71%
2024-04-29	2.13	2.22	2.10	2.21	2.20	qfq	19,519,280	42,301,026	2.79%
2024-04-26	2.14	2.15	2.10	2.15	2.14	qfq	10,074,800	21,475,390	0.94%
2024-04-25	2.11	2.14	2.09	2.13	2.12	qfq	9,215,900	19,576,730	0.47%
2024-04-24	2.08	2.12	2.07	2.12	2.11	qfq	8,632,300	18,157,976	1.92%
2024-04-23	2.05	2.10	2.05	2.08	2.07	qfq	10,777,800	22,415,681	1.46%
2024-04-22	2.08	2.10	2.02	2.05	2.04	qfq	11,481,800	23,606,461	-1.91%
2024-04-19	2.11	2.14	2.07	2.09	2.08	qfq	11,088,811	23,238,901	-0.95%
2024-04-18	2.16	2.20	2.09	2.11	2.10	qfq	20,011,400	42,780,972	-2.76%
2024-04-17	2.04	2.19	2.02	2.17	2.16	qfq	25,360,704	53,942,337	8.50%
2024-04-16	2.20	2.21	2.00	2.00	1.99	qfq	23,172,360	47,392,803	-9.91%
2024-04-15	2.36	2.40	2.17	2.22	2.21	qfq	24,809,272	55,911,109	-7.11%
2024-04-12	2.41	2.44	2.38	2.39	2.38	qfq	7,362,400	17,708,737	-0.83%
2024-04-11	2.40	2.45	2.38	2.41	2.40	qfq	8,626,400	20,880,378	-0.41%
2024-04-10	2.48	2.48	2.38	2.42	2.41	qfq	11,467,800	27,782,052	-2.42%
2024-04-09	2.45	2.49	2.43	2.48	2.47	qfq	8,136,412	20,085,646	1.22%
2024-04-08	2.53	2.53	2.44	2.45	2.44	qfq	11,336,600	28,064,037	-2.78%
2024-04-03	2.53	2.54	2.47	2.52	2.51	qfq	16,341,800	40,986,979	-1.18%
2024-04-02	2.47	2.56	2.47	2.55	2.54	qfq	22,010,223	55,352,138	2.82%
2024-04-01	2.48	2.49	2.45	2.48	2.47	qfq	11,465,100	28,267,067	1.22%
2024-03-29	2.40	2.46	2.39	2.45	2.44	qfq	12,355,500	30,093,874	2.08%
2024-03-28	2.36	2.43	2.35	2.40	2.39	qfq	9,770,302	23,409,066	1.69%
2024-03-27	2.43	2.44	2.35	2.36	2.35	qfq	9,326,600	22,354,352	-2.88%
2024-03-26	2.42	2.45	2.38	2.43	2.42	qfq	9,654,400	23,290,072	0.41%
2024-03-25	2.46	2.48	2.41	2.42	2.41	qfq	10,363,200	25,349,532	-2.02%
2024-03-22	2.51	2.53	2.43	2.47	2.46	qfq	11,726,200	29,012,263	-1.98%
2024-03-21	2.50	2.55	2.46	2.52	2.51	qfq	13,168,548	32,970,323	0.80%
2024-03-20	2.43	2.50	2.42	2.50	2.49	qfq	14,381,661	35,525,577	2.88%
2024-03-19	2.45	2.48	2.42	2.43	2.42	qfq	11,818,900	28,953,710	-0.82%
2024-03-18	2.42	2.45	2.41	2.45	2.44	qfq	13,538,300	32,836,104	2.08%
2024-03-15	2.37	2.41	2.35	2.40	2.39	qfq	11,595,380	27,660,822	1.27%
2024-03-14	2.36	2.38	2.33	2.37	2.36	qfq	11,227,900	26,503,372	0.42%
2024-03-13	2.38	2.40	2.35	2.36	2.35	qfq	11,781,780	27,926,027	-0.84%
2024-03-12	2.36	2.38	2.33	2.38	2.37	qfq	14,068,900	33,148,851	1.71%
2024-03-11	2.32	2.34	2.30	2.34	2.33	qfq	11,134,106	25,857,261	1.30%
2024-03-08	2.31	2.33	2.26	2.31	2.30	qfq	8,615,400	19,802,936	0.00%
2024-03-07	2.32	2.36	2.29	2.31	2.30	qfq	13,868,300	32,195,624	-0.43%
2024-03-06	2.25	2.33	2.24	2.32	2.31	qfq	13,275,000	30,576,266	2.65%
2024-03-05	2.30	2.30	2.25	2.26	2.25	qfq	9,712,700	22,052,030	-2.16%
2024-03-04	2.32	2.34	2.25	2.31	2.30	qfq	11,173,000	25,569,958	-0.43%
2024-03-01	2.35	2.36	2.30	2.32	2.31	qfq	14,419,248	33,479,271	-1.28%
2024-02-29	2.22	2.39	2.18	2.35	2.34	qfq	21,585,880	49,923,942	4.44%
2024-02-28	2.46	2.49	2.24	2.25	2.24	qfq	25,960,900	61,816,231	-7.41%
2024-02-27	2.38	2.44	2.38	2.43	2.42	qfq	16,061,700	38,721,065	2.53%
2024-02-26	2.36	2.42	2.34	2.37	2.36	qfq	20,041,121	47,690,683	0.42%
2024-02-23	2.34	2.37	2.30	2.36	2.35	qfq	16,744,500	39,064,898	0.43%
2024-02-22	2.17	2.39	2.16	2.35	2.34	qfq	31,690,323	73,054,347	7.80%
2024-02-21	2.11	2.25	2.09	2.18	2.17	qfq	16,876,600	37,063,533	2.35%
2024-02-20	2.10	2.14	2.07	2.13	2.12	qfq	14,440,706	30,397,963	0.95%
2024-02-19	2.08	2.14	2.06	2.11	2.10	qfq	23,796,951	49,970,285	3.94%
2024-02-08	1.89	2.04	1.86	2.03	2.02	qfq	25,814,200	50,069,239	9.73%
2024-02-07	1.94	1.98	1.81	1.85	1.84	qfq	26,567,950	49,957,723	-4.64%
2024-02-06	2.00	2.06	1.84	1.94	1.93	qfq	34,204,115	65,275,528	-4.90%
2024-02-05	2.27	2.27	2.04	2.04	2.03	qfq	29,142,410	60,751,070	-10.13%
2024-02-02	2.35	2.39	2.18	2.27	2.26	qfq	21,511,900	49,617,673	-3.40%
2024-02-01	2.41	2.41	2.27	2.35	2.34	qfq	21,193,106	49,447,733	-2.08%
2024-01-31	2.55	2.56	2.39	2.40	2.39	qfq	25,112,300	61,833,777	-6.25%
2024-01-30	2.71	2.71	2.56	2.56	2.55	qfq	20,498,400	53,670,828	-5.54%
2024-01-29	2.86	2.88	2.71	2.71	2.70	qfq	25,556,302	70,618,566	-5.57%
2024-01-26	2.81	2.93	2.79	2.87	2.86	qfq	26,878,506	76,935,313	1.77%
2024-01-25	2.78	2.82	2.71	2.82	2.81	qfq	23,797,700	65,896,781	1.81%
2024-01-24	2.76	2.85	2.64	2.77	2.76	qfq	27,957,068	77,091,041	1.09%
2024-01-23	2.75	2.78	2.54	2.74	2.73	qfq	44,062,833	118,715,054	-2.84%
2024-01-22	3.03	3.10	2.78	2.82	2.81	qfq	48,614,700	144,546,018	-7.24%
2024-01-19	2.95	3.09	2.93	3.04	3.02	qfq	37,113,800	112,012,880	2.70%
2024-01-18	3.01	3.03	2.88	2.96	2.95	qfq	33,794,800	99,861,332	-2.31%
2024-01-17	2.98	3.07	2.97	3.03	3.01	qfq	27,523,100	83,588,655	1.68%
2024-01-16	3.01	3.02	2.95	2.98	2.96	qfq	9,340,700	27,813,164	-0.67%
2024-01-15	2.99	3.02	2.97	3.00	2.98	qfq	8,992,800	27,029,204	0.00%
2024-01-12	3.02	3.05	2.98	3.00	2.98	qfq	10,200,604	30,812,928	-0.99%
2024-01-11	2.99	3.04	2.97	3.03	3.01	qfq	11,519,600	34,679,299	1.34%
2024-01-10	3.02	3.03	2.98	2.99	2.97	qfq	10,769,400	32,320,606	-0.66%
2024-01-09	2.94	3.03	2.94	3.01	2.99	qfq	12,824,900	38,463,647	2.03%
2024-01-08	2.98	3.02	2.94	2.95	2.94	qfq	11,106,300	33,115,329	-1.34%
2024-01-05	3.06	3.07	2.97	2.99	2.97	qfq	17,545,586	52,937,421	-2.29%
2024-01-04	3.01	3.07	2.99	3.06	3.04	qfq	18,686,894	56,673,367	1.66%
2024-01-03	3.03	3.04	2.98	3.01	2.99	qfq	11,385,200	34,137,353	-0.33%
2024-01-02	2.92	3.03	2.92	3.02	3.00	qfq	15,702,316	46,944,190	3.42%
2023-12-29	2.90	2.93	2.88	2.92	2.91	qfq	7,627,500	22,216,549	1.04%
2023-12-28	2.86	2.91	2.82	2.89	2.88	qfq	10,823,190	31,156,635	1.05%
2023-12-27	2.86	2.88	2.83	2.86	2.85	qfq	8,610,900	24,574,065	0.00%
2023-12-26	2.90	2.93	2.85	2.86	2.85	qfq	9,070,000	26,172,588	-1.04%
2023-12-25	2.97	2.97	2.86	2.89	2.88	qfq	13,118,150	38,060,627	-2.69%
2023-12-22	3.02	3.06	2.94	2.97	2.96	qfq	16,152,400	48,567,116	-1.66%
2023-12-21	2.93	3.03	2.90	3.02	3.00	qfq	13,343,202	39,745,939	3.07%
2023-12-20	2.98	3.00	2.93	2.93	2.92	qfq	10,021,000	29,730,818	-1.35%
2023-12-19	2.99	3.01	2.95	2.97	2.96	qfq	10,082,901	29,963,343	-0.67%
2023-12-18	3.02	3.04	2.98	2.99	2.97	qfq	9,911,000	29,806,123	-0.99%
2023-12-15	3.00	3.03	2.96	3.02	3.00	qfq	10,210,600	30,684,688	0.67%
2023-12-14	2.98	3.04	2.97	3.00	2.98	qfq	10,405,500	31,274,259	1.01%
2023-12-13	2.98	3.00	2.96	2.97	2.96	qfq	9,260,200	27,636,441	-0.34%
2023-12-12	2.95	2.99	2.92	2.98	2.96	qfq	11,030,900	32,661,573	1.36%
2023-12-11	2.92	2.98	2.90	2.94	2.93	qfq	15,628,850	45,992,033	1.03%
2023-12-08	3.03	3.04	2.91	2.91	2.90	qfq	15,960,500	47,168,168	-3.32%
2023-12-07	3.04	3.06	3.01	3.01	2.99	qfq	8,885,300	26,889,782	-0.99%
2023-12-06	3.00	3.06	3.00	3.04	3.02	qfq	9,783,190	29,697,528	1.33%
2023-12-05	3.05	3.05	2.99	3.00	2.98	qfq	7,901,900	23,891,256	-1.64%
2023-12-04	3.03	3.06	3.02	3.05	3.03	qfq	10,194,500	31,039,150	0.99%
2023-12-01	3.01	3.04	2.99	3.02	3.00	qfq	9,191,400	27,781,014	1.00%
2023-11-30	3.00	3.03	2.96	2.99	2.97	qfq	11,640,802	34,757,003	-0.66%
2023-11-29	3.03	3.04	2.99	3.01	2.99	qfq	9,059,000	27,270,429	-0.66%
2023-11-28	3.01	3.05	3.00	3.03	3.01	qfq	7,529,400	22,771,519	0.66%
2023-11-27	3.03	3.03	2.99	3.01	2.99	qfq	10,650,000	32,024,863	-0.66%
2023-11-24	3.06	3.07	3.02	3.03	3.01	qfq	8,166,300	24,829,753	-0.98%
2023-11-23	3.04	3.07	3.04	3.06	3.04	qfq	7,524,900	22,991,744	0.66%
2023-11-22	3.04	3.07	3.03	3.04	3.02	qfq	9,806,300	29,935,004	-0.98%
2023-11-21	3.03	3.10	3.02	3.07	3.05	qfq	16,747,300	51,396,172	1.32%
2023-11-20	3.01	3.03	2.99	3.03	3.01	qfq	10,461,800	31,530,812	1.68%
2023-11-17	2.96	3.02	2.95	2.98	2.96	qfq	11,175,700	33,327,025	0.34%
2023-11-16	2.98	2.99	2.95	2.97	2.96	qfq	6,765,600	20,112,436	0.00%
2023-11-15	2.97	2.99	2.94	2.97	2.96	qfq	6,698,600	19,876,065	0.34%
2023-11-14	3.00	3.01	2.94	2.96	2.95	qfq	8,347,275	24,708,489	-1.33%
2023-11-13	2.96	3.00	2.95	3.00	2.98	qfq	10,880,800	32,427,969	2.04%
2023-11-10	2.93	2.95	2.90	2.94	2.93	qfq	8,197,200	23,996,410	0.00%
2023-11-09	2.98	2.98	2.92	2.94	2.93	qfq	7,774,900	22,898,960	-0.68%
2023-11-08	2.93	2.97	2.93	2.96	2.95	qfq	7,002,000	20,719,614	0.68%
2023-11-07	2.95	2.96	2.91	2.94	2.93	qfq	8,269,700	24,315,107	0.00%
2023-11-06	2.92	2.95	2.91	2.94	2.93	qfq	8,568,400	25,092,624	0.68%
2023-11-03	2.93	2.96	2.90	2.92	2.91	qfq	9,252,075	27,095,891	-0.34%
2023-11-02	2.93	2.95	2.91	2.93	2.92	qfq	7,982,700	23,364,778	-0.34%
2023-11-01	2.92	2.95	2.88	2.94	2.93	qfq	10,618,300	31,088,466	1.38%
2023-10-31	2.89	2.94	2.88	2.90	2.89	qfq	8,570,800	24,923,580	0.00%
2023-10-30	2.90	2.94	2.88	2.90	2.89	qfq	12,979,013	37,789,109	0.00%
2023-10-27	2.85	2.92	2.83	2.90	2.89	qfq	15,518,600	44,934,409	2.47%
2023-10-26	2.84	2.85	2.81	2.83	2.82	qfq	9,316,400	26,338,126	-0.35%
2023-10-25	2.78	2.85	2.76	2.84	2.83	qfq	11,028,690	31,085,817	1.79%
2023-10-24	2.65	2.79	2.65	2.79	2.78	qfq	17,515,713	48,168,660	5.28%
2023-10-23	2.71	2.72	2.64	2.65	2.64	qfq	10,415,800	27,806,145	-2.57%
2023-10-20	2.72	2.74	2.69	2.72	2.71	qfq	8,989,319	24,405,426	-0.37%
2023-10-19	2.76	2.81	2.72	2.73	2.72	qfq	15,786,713	43,381,874	-2.15%
2023-10-18	2.87	2.89	2.76	2.79	2.78	qfq	20,540,819	57,756,082	-2.79%
2023-10-17	2.84	2.90	2.81	2.87	2.86	qfq	16,126,600	46,058,138	1.06%
2023-10-16	2.80	2.84	2.78	2.84	2.83	qfq	16,742,400	47,025,015	1.43%
2023-10-13	2.88	2.88	2.79	2.80	2.79	qfq	12,931,813	36,494,451	-2.78%
2023-10-12	2.87	2.89	2.87	2.88	2.87	qfq	7,119,400	20,517,328	0.00%
2023-10-11	2.89	2.91	2.87	2.88	2.87	qfq	8,385,219	24,154,884	-0.35%
2023-10-10	2.90	2.93	2.88	2.89	2.88	qfq	7,285,000	21,142,087	0.00%
2023-10-09	2.94	2.96	2.88	2.89	2.88	qfq	11,476,500	33,285,441	-1.70%
2023-09-28	2.90	2.95	2.89	2.94	2.93	qfq	6,767,600	19,821,062	2.08%
2023-09-27	2.87	2.91	2.86	2.88	2.87	qfq	6,881,700	19,892,194	0.35%
2023-09-26	2.89	2.91	2.86	2.87	2.86	qfq	7,872,000	22,707,671	-1.03%
2023-09-25	2.95	2.98	2.90	2.90	2.89	qfq	7,597,800	22,251,349	-1.69%
2023-09-22	2.93	2.96	2.91	2.95	2.94	qfq	6,906,500	20,315,539	1.03%
2023-09-21	2.95	2.97	2.91	2.92	2.91	qfq	8,500,800	24,973,539	-1.68%
2023-09-20	2.95	3.00	2.95	2.97	2.96	qfq	8,322,181	24,743,691	0.34%
2023-09-19	3.00	3.00	2.95	2.96	2.95	qfq	12,247,183	36,473,154	-1.66%
2023-09-18	2.91	3.02	2.89	3.01	2.99	qfq	17,088,100	50,848,661	3.08%
2023-09-15	2.89	2.95	2.87	2.92	2.91	qfq	8,867,600	25,844,113	1.04%
2023-09-14	2.93	2.93	2.87	2.89	2.88	qfq	5,750,300	16,611,157	-0.69%
2023-09-13	2.94	2.94	2.88	2.91	2.90	qfq	7,532,000	21,872,708	-1.02%
2023-09-12	2.95	2.95	2.91	2.94	2.93	qfq	5,891,200	17,265,007	0.00%
2023-09-11	2.95	2.96	2.91	2.94	2.93	qfq	5,735,900	16,862,992	0.34%
2023-09-08	2.94	2.95	2.91	2.93	2.92	qfq	5,775,700	16,918,066	-0.68%
2023-09-07	2.97	2.99	2.93	2.95	2.94	qfq	4,992,200	14,788,228	-1.01%
2023-09-06	3.00	3.01	2.97	2.98	2.96	qfq	5,417,400	16,166,467	-0.33%
2023-09-05	3.01	3.04	2.98	2.99	2.97	qfq	7,117,900	21,358,422	-0.66%
2023-09-04	2.96	3.02	2.96	3.01	2.99	qfq	10,171,810	30,436,965	2.03%
2023-09-01	2.96	2.98	2.93	2.95	2.94	qfq	5,356,187	15,841,900	-0.34%
2023-08-31	2.96	2.98	2.93	2.96	2.95	qfq	7,417,500	21,909,770	-0.67%
2023-08-30	2.95	2.99	2.94	2.98	2.96	qfq	10,514,871	31,175,002	1.36%
2023-08-29	2.91	2.95	2.89	2.94	2.93	qfq	6,816,539	20,006,130	1.03%
2023-08-28	2.93	3.00	2.90	2.91	2.90	qfq	19,153,104	56,414,285	3.19%
2023-08-25	2.85	2.92	2.81	2.82	2.81	qfq	9,390,000	26,790,634	-1.05%
2023-08-24	2.90	2.91	2.84	2.85	2.84	qfq	6,977,100	19,967,102	-1.38%
2023-08-23	2.96	2.96	2.87	2.89	2.88	qfq	8,025,900	23,263,353	-2.03%
2023-08-22	3.00	3.01	2.91	2.95	2.94	qfq	10,840,800	31,979,989	-1.99%
2023-08-21	2.98	3.06	2.98	3.01	2.99	qfq	9,449,720	28,579,240	1.01%
2023-08-18	3.03	3.04	2.98	2.98	2.96	qfq	8,945,200	26,961,049	-1.97%
2023-08-17	3.02	3.06	3.01	3.04	3.02	qfq	10,278,800	31,132,656	0.00%
2023-08-16	3.06	3.11	3.02	3.04	3.02	qfq	16,767,502	51,407,335	0.33%
2023-08-15	3.01	3.04	2.99	3.03	3.01	qfq	9,048,532	27,344,348	0.66%
2023-08-14	2.97	3.02	2.95	3.01	2.99	qfq	9,894,196	29,553,642	1.69%
2023-08-11	3.03	3.04	2.95	2.96	2.95	qfq	9,077,650	27,070,874	-2.31%
2023-08-10	3.03	3.05	3.01	3.03	3.01	qfq	6,236,100	18,885,240	0.33%
2023-08-09	3.04	3.04	3.01	3.02	3.00	qfq	7,147,800	21,582,819	-0.66%
2023-08-08	3.06	3.07	3.02	3.04	3.02	qfq	5,551,013	16,890,374	-0.65%
2023-08-07	3.09	3.09	3.04	3.06	3.04	qfq	9,466,713	28,961,809	-0.97%
2023-08-04	3.12	3.14	3.08	3.09	3.07	qfq	9,217,700	28,620,326	-0.96%
2023-08-03	3.12	3.14	3.09	3.12	3.10	qfq	8,368,000	26,000,659	0.00%
2023-08-02	3.14	3.16	3.11	3.12	3.10	qfq	8,531,300	26,703,625	-0.32%
2023-08-01	3.14	3.14	3.11	3.13	3.11	qfq	9,904,950	30,956,062	-0.63%
2023-07-31	3.09	3.15	3.07	3.15	3.13	qfq	14,885,600	46,342,202	1.61%
2023-07-28	3.04	3.11	3.03	3.10	3.08	qfq	15,060,900	46,482,397	2.31%
2023-07-27	3.03	3.07	3.03	3.03	3.01	qfq	9,161,100	27,963,235	-0.66%
2023-07-26	3.01	3.05	3.01	3.05	3.03	qfq	11,263,400	34,181,454	0.99%
2023-07-25	2.98	3.03	2.98	3.02	3.00	qfq	10,802,600	32,503,394	1.34%
2023-07-24	3.01	3.01	2.95	2.98	2.96	qfq	10,771,504	32,081,920	-1.32%
2023-07-21	2.97	3.03	2.96	3.02	3.00	qfq	13,149,810	39,560,764	1.34%
2023-07-20	2.97	3.00	2.96	2.98	2.96	qfq	9,406,300	28,065,465	0.34%
2023-07-19	2.94	2.98	2.94	2.97	2.96	qfq	5,236,400	15,510,893	0.34%
2023-07-18	2.94	2.97	2.92	2.96	2.95	qfq	5,507,300	16,218,369	0.34%