SECURITY DETAIL · RAW DATA

华塑股份600935.SH

ASSECNYSTOCK

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）20,407,200

成交额（元）46,089,217

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-07-11	2024-07-17	cash_dividend	0.003	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-13	2023-07-20	cash_dividend	0.037	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	2.26	2.31	2.21	2.23	2.23	qfq	20,407,200	46,089,217	-1.76%
2026-07-16	2.26	2.28	2.23	2.27	2.27	qfq	15,780,100	35,627,258	-0.44%
2026-07-15	2.23	2.29	2.23	2.28	2.28	qfq	20,400,700	46,263,691	1.33%
2026-07-14	2.21	2.25	2.19	2.25	2.25	qfq	13,152,900	29,350,292	2.27%
2026-07-13	2.23	2.23	2.20	2.20	2.20	qfq	11,875,200	26,240,381	-1.79%
2026-07-10	2.19	2.25	2.18	2.24	2.24	qfq	17,974,200	39,906,140	1.82%
2026-07-09	2.24	2.26	2.18	2.20	2.20	qfq	22,573,600	49,863,780	-1.79%
2026-07-08	2.22	2.25	2.21	2.24	2.24	qfq	10,448,007	23,372,154	0.45%
2026-07-07	2.26	2.27	2.22	2.23	2.23	qfq	12,282,000	27,418,223	-1.76%
2026-07-06	2.30	2.31	2.26	2.27	2.27	qfq	13,984,607	31,936,035	-1.30%
2026-07-03	2.36	2.37	2.30	2.30	2.30	qfq	23,810,790	55,191,000	-2.54%
2026-07-02	2.35	2.39	2.33	2.36	2.36	qfq	21,599,100	51,052,641	-0.42%
2026-07-01	2.35	2.40	2.31	2.37	2.37	qfq	29,673,500	69,982,471	0.85%
2026-06-30	2.37	2.40	2.33	2.35	2.35	qfq	30,986,913	72,959,291	-2.08%
2026-06-29	2.27	2.47	2.23	2.40	2.40	qfq	53,109,900	125,878,631	4.35%
2026-06-26	2.20	2.40	2.17	2.30	2.30	qfq	41,603,313	95,008,540	3.60%
2026-06-25	2.32	2.33	2.22	2.22	2.22	qfq	35,972,700	81,295,927	-6.33%
2026-06-24	2.27	2.49	2.21	2.37	2.37	qfq	52,760,413	123,715,645	4.87%
2026-06-23	2.25	2.32	2.25	2.26	2.26	qfq	20,075,000	45,887,275	-0.44%
2026-06-22	2.21	2.27	2.16	2.27	2.27	qfq	21,059,537	46,649,628	2.25%
2026-06-18	2.21	2.22	2.18	2.22	2.22	qfq	12,111,400	26,646,429	-0.45%
2026-06-17	2.31	2.31	2.22	2.23	2.23	qfq	27,775,982	62,445,724	-3.46%
2026-06-16	2.36	2.36	2.29	2.31	2.31	qfq	24,970,300	57,623,554	-2.53%
2026-06-15	2.34	2.38	2.33	2.37	2.37	qfq	19,298,711	45,601,619	1.72%
2026-06-12	2.31	2.35	2.26	2.33	2.33	qfq	25,776,900	59,544,912	0.87%
2026-06-11	2.29	2.35	2.28	2.31	2.31	qfq	18,834,800	43,461,334	0.43%
2026-06-10	2.29	2.33	2.27	2.30	2.30	qfq	17,502,400	40,220,664	-0.43%
2026-06-09	2.30	2.32	2.27	2.31	2.31	qfq	14,622,532	33,475,568	0.43%
2026-06-08	2.33	2.35	2.27	2.30	2.30	qfq	21,674,218	50,125,243	-2.95%
2026-06-05	2.36	2.40	2.35	2.37	2.37	qfq	15,239,900	36,217,123	0.00%
2026-06-04	2.43	2.43	2.36	2.37	2.37	qfq	17,866,032	42,590,153	-2.47%
2026-06-03	2.44	2.45	2.40	2.43	2.43	qfq	18,713,790	45,303,780	-0.41%
2026-06-02	2.49	2.49	2.42	2.44	2.44	qfq	24,123,600	58,883,654	-2.40%
2026-06-01	2.42	2.50	2.41	2.50	2.50	qfq	23,467,200	57,942,566	2.88%
2026-05-29	2.48	2.48	2.42	2.43	2.43	qfq	25,758,520	63,229,002	-1.62%
2026-05-28	2.41	2.49	2.41	2.47	2.47	qfq	29,592,182	72,899,853	1.65%
2026-05-27	2.42	2.45	2.36	2.43	2.43	qfq	27,385,700	65,693,863	0.83%
2026-05-26	2.47	2.47	2.39	2.41	2.41	qfq	22,698,100	54,934,127	-2.43%
2026-05-25	2.44	2.47	2.43	2.47	2.47	qfq	18,102,800	44,351,652	0.82%
2026-05-22	2.44	2.46	2.41	2.45	2.45	qfq	20,157,900	49,119,739	0.41%
2026-05-21	2.52	2.53	2.44	2.44	2.44	qfq	24,852,600	61,798,993	-3.17%
2026-05-20	2.56	2.57	2.50	2.52	2.52	qfq	27,527,600	69,221,159	-1.95%
2026-05-19	2.64	2.64	2.55	2.57	2.57	qfq	45,439,600	117,091,193	-2.65%
2026-05-18	2.67	2.69	2.61	2.64	2.64	qfq	46,934,705	124,184,932	-2.22%
2026-05-15	2.62	2.82	2.62	2.70	2.70	qfq	69,923,816	189,573,121	3.45%
2026-05-14	2.67	2.70	2.61	2.61	2.61	qfq	34,258,000	91,017,109	-2.25%
2026-05-13	2.62	2.68	2.61	2.67	2.67	qfq	30,202,000	80,156,854	1.52%
2026-05-12	2.61	2.64	2.60	2.63	2.63	qfq	29,249,899	76,601,681	0.77%
2026-05-11	2.64	2.65	2.60	2.61	2.61	qfq	25,685,900	67,299,068	-1.14%
2026-05-08	2.62	2.65	2.61	2.64	2.64	qfq	24,362,900	64,202,078	0.76%
2026-05-07	2.67	2.68	2.61	2.62	2.62	qfq	32,293,900	84,896,684	-2.24%
2026-05-06	2.66	2.68	2.62	2.68	2.68	qfq	30,549,600	80,815,046	0.37%
2026-04-30	2.68	2.71	2.64	2.67	2.67	qfq	30,541,093	81,802,792	-0.37%
2026-04-29	2.64	2.69	2.62	2.68	2.68	qfq	26,780,089	71,562,077	1.52%
2026-04-28	2.61	2.65	2.60	2.64	2.64	qfq	27,753,901	73,144,300	1.15%
2026-04-27	2.64	2.64	2.57	2.61	2.61	qfq	23,990,100	62,313,401	-1.14%
2026-04-24	2.60	2.65	2.59	2.64	2.64	qfq	29,791,600	78,262,098	1.54%
2026-04-23	2.58	2.63	2.56	2.60	2.60	qfq	24,827,399	64,470,525	1.17%
2026-04-22	2.60	2.61	2.56	2.57	2.57	qfq	23,597,600	60,821,678	-1.53%
2026-04-21	2.59	2.63	2.56	2.61	2.61	qfq	26,088,502	67,663,211	-0.38%
2026-04-20	2.64	2.65	2.60	2.62	2.62	qfq	17,632,782	46,092,626	-0.38%
2026-04-17	2.62	2.64	2.60	2.63	2.63	qfq	22,680,611	59,480,868	0.00%
2026-04-16	2.64	2.65	2.58	2.63	2.63	qfq	45,861,200	119,543,984	-0.75%
2026-04-15	2.71	2.71	2.64	2.65	2.65	qfq	35,178,400	93,748,543	-1.85%
2026-04-14	2.72	2.72	2.66	2.70	2.70	qfq	29,640,100	79,546,701	-0.74%
2026-04-13	2.69	2.72	2.66	2.72	2.72	qfq	32,966,100	88,714,904	1.12%
2026-04-10	2.69	2.74	2.68	2.69	2.69	qfq	32,498,900	87,979,209	0.37%
2026-04-09	2.73	2.74	2.67	2.68	2.68	qfq	39,482,100	106,460,359	-2.55%
2026-04-08	2.77	2.77	2.70	2.75	2.75	qfq	58,971,100	161,142,849	-0.72%
2026-04-07	2.66	2.78	2.64	2.77	2.77	qfq	49,049,300	134,405,125	4.14%
2026-04-03	2.79	2.80	2.65	2.66	2.66	qfq	48,727,800	130,969,852	-4.66%
2026-04-02	2.83	2.87	2.77	2.79	2.79	qfq	45,041,182	126,527,429	-2.11%
2026-04-01	2.86	2.92	2.82	2.85	2.85	qfq	48,655,700	139,129,846	0.35%
2026-03-31	2.95	2.96	2.83	2.84	2.84	qfq	69,738,400	200,413,945	-4.05%
2026-03-30	2.96	3.04	2.89	2.96	2.96	qfq	83,705,250	246,780,392	-0.67%
2026-03-27	2.93	3.04	2.93	2.98	2.98	qfq	136,938,701	408,616,658	-1.32%
2026-03-26	2.83	3.10	2.82	3.02	3.02	qfq	201,336,916	611,125,450	7.09%
2026-03-25	2.71	2.84	2.70	2.82	2.82	qfq	63,428,054	176,549,982	2.92%
2026-03-24	2.75	2.77	2.62	2.74	2.74	qfq	71,268,700	191,357,512	0.74%
2026-03-23	2.73	2.85	2.66	2.72	2.72	qfq	75,635,894	207,723,800	-2.16%
2026-03-20	2.86	2.91	2.78	2.78	2.78	qfq	72,589,999	205,158,562	-2.80%
2026-03-19	3.01	3.08	2.85	2.86	2.86	qfq	96,082,881	282,161,880	-4.67%
2026-03-18	3.14	3.15	2.96	3.00	3.00	qfq	119,187,694	359,865,530	-5.36%
2026-03-17	3.16	3.40	3.13	3.17	3.17	qfq	139,909,066	450,463,713	-0.63%
2026-03-16	3.21	3.43	3.14	3.19	3.19	qfq	152,121,596	493,253,189	-1.85%
2026-03-13	3.31	3.44	3.22	3.25	3.25	qfq	244,776,243	811,360,552	-1.81%
2026-03-12	3.05	3.31	3.03	3.31	3.31	qfq	126,542,675	409,537,665	9.97%
2026-03-11	2.93	3.03	2.89	3.01	3.01	qfq	66,562,100	197,537,793	3.44%
2026-03-10	2.99	3.01	2.91	2.91	2.91	qfq	54,672,100	161,001,411	-3.32%
2026-03-09	3.05	3.16	2.99	3.01	3.01	qfq	87,249,600	266,576,824	0.33%
2026-03-06	2.89	3.00	2.88	3.00	3.00	qfq	70,093,900	206,954,830	3.09%
2026-03-05	2.82	2.92	2.79	2.91	2.91	qfq	54,911,200	157,031,820	4.30%
2026-03-04	2.80	2.84	2.76	2.79	2.79	qfq	37,163,600	103,795,074	-1.06%
2026-03-03	2.89	2.92	2.81	2.82	2.82	qfq	45,015,200	128,913,657	-2.76%
2026-03-02	2.88	2.94	2.85	2.90	2.90	qfq	43,183,000	124,794,168	-0.34%
2026-02-27	2.88	2.96	2.86	2.91	2.91	qfq	41,566,800	120,535,039	1.39%
2026-02-26	2.92	2.93	2.85	2.87	2.87	qfq	39,947,580	115,179,587	-1.37%
2026-02-25	2.85	2.95	2.84	2.91	2.91	qfq	56,654,700	165,265,301	2.11%
2026-02-24	2.73	2.87	2.73	2.85	2.85	qfq	57,879,117	163,165,598	5.17%
2026-02-13	2.78	2.79	2.71	2.71	2.71	qfq	31,978,100	87,854,355	-2.87%
2026-02-12	2.88	2.88	2.79	2.79	2.79	qfq	44,156,700	124,406,407	-2.79%
2026-02-11	2.81	2.98	2.78	2.87	2.87	qfq	70,304,864	202,725,698	2.50%
2026-02-10	2.82	2.83	2.78	2.80	2.80	qfq	31,561,400	88,563,374	-1.06%
2026-02-09	2.80	2.84	2.78	2.83	2.83	qfq	32,027,818	90,126,023	1.80%
2026-02-06	2.76	2.82	2.72	2.78	2.78	qfq	35,744,300	99,462,984	0.00%
2026-02-05	2.78	2.81	2.75	2.78	2.78	qfq	25,455,600	70,755,316	-0.71%
2026-02-04	2.73	2.80	2.71	2.80	2.80	qfq	35,835,600	98,943,943	2.94%
2026-02-03	2.69	2.73	2.69	2.72	2.72	qfq	27,341,500	74,217,076	1.87%
2026-02-02	2.78	2.79	2.66	2.67	2.67	qfq	43,833,900	119,448,709	-4.64%
2026-01-30	2.78	2.82	2.71	2.80	2.80	qfq	44,867,900	124,120,382	0.00%
2026-01-29	2.81	2.85	2.78	2.80	2.80	qfq	51,521,100	145,136,808	0.72%
2026-01-28	2.70	2.80	2.70	2.78	2.78	qfq	47,111,272	130,224,495	2.58%
2026-01-27	2.73	2.74	2.67	2.71	2.71	qfq	30,700,200	82,772,856	-1.09%
2026-01-26	2.76	2.76	2.70	2.74	2.74	qfq	37,121,600	101,442,611	-0.72%
2026-01-23	2.75	2.76	2.72	2.76	2.76	qfq	30,772,800	84,258,035	0.73%
2026-01-22	2.70	2.74	2.69	2.74	2.74	qfq	38,244,000	104,129,283	1.11%
2026-01-21	2.70	2.72	2.67	2.71	2.71	qfq	32,785,900	88,348,333	0.37%
2026-01-20	2.67	2.71	2.66	2.70	2.70	qfq	35,408,500	94,965,620	0.37%
2026-01-19	2.64	2.70	2.61	2.69	2.69	qfq	37,071,305	98,609,174	1.89%
2026-01-16	2.71	2.72	2.64	2.64	2.64	qfq	51,533,300	137,153,365	-2.58%
2026-01-15	2.71	2.82	2.69	2.71	2.71	qfq	56,530,100	154,047,498	-1.45%
2026-01-14	2.73	2.84	2.69	2.75	2.75	qfq	80,939,700	223,236,761	2.61%
2026-01-13	2.70	2.75	2.67	2.68	2.68	qfq	60,276,500	162,851,772	-1.47%
2026-01-12	2.65	2.84	2.64	2.72	2.72	qfq	94,624,500	258,507,902	1.87%
2026-01-09	2.75	2.77	2.65	2.67	2.67	qfq	125,376,460	339,041,068	-2.91%
2026-01-08	2.75	2.75	2.69	2.75	2.75	qfq	53,029,361	145,723,042	10.00%
2026-01-07	2.53	2.55	2.49	2.50	2.50	qfq	23,527,344	59,082,190	-1.57%
2026-01-06	2.46	2.54	2.45	2.54	2.54	qfq	35,658,400	89,479,565	3.67%
2026-01-05	2.46	2.49	2.45	2.45	2.45	qfq	22,136,010	54,546,205	0.00%
2025-12-31	2.44	2.46	2.41	2.45	2.45	qfq	16,672,922	40,582,281	0.41%
2025-12-30	2.45	2.47	2.41	2.44	2.44	qfq	17,429,800	42,585,622	-0.81%
2025-12-29	2.47	2.48	2.44	2.46	2.46	qfq	12,280,000	30,212,649	-0.81%
2025-12-26	2.49	2.51	2.47	2.48	2.48	qfq	13,399,196	33,292,853	0.00%
2025-12-25	2.47	2.49	2.46	2.48	2.48	qfq	11,638,000	28,818,885	0.40%
2025-12-24	2.47	2.48	2.45	2.47	2.47	qfq	12,973,100	31,996,360	0.00%
2025-12-23	2.50	2.51	2.45	2.47	2.47	qfq	19,550,700	48,396,937	-1.59%
2025-12-22	2.50	2.53	2.48	2.51	2.51	qfq	16,148,800	40,547,285	0.80%
2025-12-19	2.43	2.50	2.43	2.49	2.49	qfq	19,200,100	47,484,690	2.47%
2025-12-18	2.40	2.46	2.40	2.43	2.43	qfq	14,073,800	34,321,163	0.83%
2025-12-17	2.40	2.42	2.36	2.41	2.41	qfq	23,832,600	57,081,807	-0.41%
2025-12-16	2.46	2.47	2.42	2.42	2.42	qfq	17,197,809	41,942,990	-1.63%
2025-12-15	2.45	2.48	2.42	2.46	2.46	qfq	17,903,700	43,951,685	0.41%
2025-12-12	2.47	2.50	2.43	2.45	2.45	qfq	24,225,000	59,753,367	-0.81%
2025-12-11	2.59	2.60	2.47	2.47	2.47	qfq	38,681,000	97,270,431	-4.63%
2025-12-10	2.55	2.68	2.53	2.59	2.59	qfq	37,221,700	96,719,495	1.57%
2025-12-09	2.59	2.59	2.54	2.55	2.55	qfq	17,538,600	44,915,721	-1.54%
2025-12-08	2.63	2.65	2.58	2.59	2.59	qfq	19,113,800	50,078,620	-1.15%
2025-12-05	2.58	2.63	2.58	2.62	2.62	qfq	16,689,000	43,572,343	1.55%
2025-12-04	2.65	2.65	2.56	2.58	2.58	qfq	20,434,900	53,024,974	-2.27%
2025-12-03	2.67	2.68	2.62	2.64	2.64	qfq	16,350,700	43,287,452	-1.12%
2025-12-02	2.65	2.68	2.60	2.67	2.67	qfq	20,029,100	52,897,565	0.75%
2025-12-01	2.65	2.69	2.64	2.65	2.65	qfq	20,601,200	54,912,589	0.00%
2025-11-28	2.61	2.65	2.58	2.65	2.65	qfq	24,273,896	63,598,944	2.32%
2025-11-27	2.59	2.62	2.56	2.59	2.59	qfq	25,835,800	67,148,010	0.39%
2025-11-26	2.55	2.63	2.54	2.58	2.58	qfq	29,275,000	75,863,878	1.18%
2025-11-25	2.53	2.56	2.51	2.55	2.55	qfq	23,274,000	59,222,721	1.19%
2025-11-24	2.55	2.56	2.51	2.52	2.52	qfq	29,629,800	75,025,885	-0.40%
2025-11-21	2.69	2.69	2.53	2.53	2.53	qfq	38,547,500	99,964,844	-6.30%
2025-11-20	2.74	2.75	2.69	2.70	2.70	qfq	18,945,710	51,496,431	-1.46%
2025-11-19	2.76	2.78	2.72	2.74	2.74	qfq	19,495,300	53,555,123	-0.72%
2025-11-18	2.84	2.84	2.73	2.76	2.76	qfq	29,680,100	82,176,508	-3.16%
2025-11-17	2.81	2.85	2.78	2.85	2.85	qfq	33,547,700	94,500,527	1.42%
2025-11-14	2.83	2.86	2.81	2.81	2.81	qfq	24,839,200	70,134,844	-1.40%
2025-11-13	2.82	2.86	2.81	2.85	2.85	qfq	29,277,300	83,246,800	1.79%
2025-11-12	2.84	2.85	2.78	2.80	2.80	qfq	23,767,950	66,646,985	-1.06%
2025-11-11	2.80	2.83	2.78	2.83	2.83	qfq	30,709,684	86,241,200	1.07%
2025-11-10	2.77	2.86	2.77	2.80	2.80	qfq	54,500,642	153,501,356	1.82%
2025-11-07	2.66	2.80	2.64	2.75	2.75	qfq	55,440,060	151,879,451	3.77%
2025-11-06	2.66	2.67	2.63	2.65	2.65	qfq	13,932,500	36,894,716	-0.75%
2025-11-05	2.65	2.68	2.61	2.67	2.67	qfq	20,306,300	53,961,916	0.38%
2025-11-04	2.63	2.68	2.63	2.66	2.66	qfq	23,811,800	63,108,014	0.76%
2025-11-03	2.62	2.65	2.60	2.64	2.64	qfq	22,671,500	59,657,626	0.76%
2025-10-31	2.61	2.66	2.59	2.62	2.62	qfq	25,489,800	66,823,592	0.77%
2025-10-30	2.60	2.63	2.59	2.60	2.60	qfq	21,417,426	55,922,839	0.39%
2025-10-29	2.60	2.60	2.56	2.59	2.59	qfq	14,971,400	38,627,757	-0.38%
2025-10-28	2.60	2.63	2.59	2.60	2.60	qfq	14,918,800	38,912,068	-0.76%
2025-10-27	2.62	2.64	2.59	2.62	2.62	qfq	23,359,796	60,980,952	-0.38%
2025-10-24	2.69	2.70	2.61	2.63	2.63	qfq	35,477,300	93,540,535	-2.59%
2025-10-23	2.65	2.70	2.64	2.70	2.70	qfq	38,390,254	102,483,597	1.89%
2025-10-22	2.64	2.68	2.63	2.65	2.65	qfq	41,195,577	109,353,849	0.00%
2025-10-21	2.59	2.68	2.55	2.65	2.65	qfq	58,009,303	152,684,555	2.32%
2025-10-20	2.49	2.61	2.49	2.59	2.59	qfq	58,145,600	149,650,665	4.02%
2025-10-17	2.48	2.55	2.47	2.49	2.49	qfq	33,894,300	85,188,411	0.40%
2025-10-16	2.47	2.48	2.44	2.48	2.48	qfq	17,287,809	42,578,958	0.40%
2025-10-15	2.46	2.50	2.46	2.47	2.47	qfq	19,087,457	47,290,288	0.00%
2025-10-14	2.47	2.51	2.45	2.47	2.47	qfq	25,710,354	63,683,547	0.82%
2025-10-13	2.41	2.45	2.39	2.45	2.45	qfq	23,092,300	55,958,105	0.00%
2025-10-10	2.41	2.46	2.41	2.45	2.45	qfq	24,625,700	60,212,509	1.24%
2025-10-09	2.39	2.42	2.39	2.42	2.42	qfq	15,353,628	36,935,847	0.83%
2025-09-30	2.41	2.42	2.39	2.40	2.40	qfq	17,670,400	42,399,898	-0.41%
2025-09-29	2.40	2.42	2.36	2.41	2.41	qfq	20,605,828	49,389,629	0.84%
2025-09-26	2.36	2.42	2.36	2.39	2.39	qfq	21,358,857	51,193,834	0.42%
2025-09-25	2.42	2.44	2.38	2.38	2.38	qfq	28,001,700	67,202,699	-1.24%
2025-09-24	2.41	2.43	2.38	2.41	2.41	qfq	31,711,267	76,189,681	0.00%
2025-09-23	2.52	2.53	2.40	2.41	2.41	qfq	42,020,100	102,482,504	-5.12%
2025-09-22	2.56	2.56	2.51	2.54	2.54	qfq	20,513,200	51,916,653	-0.39%
2025-09-19	2.61	2.62	2.54	2.55	2.55	qfq	30,798,900	78,959,097	-2.67%
2025-09-18	2.62	2.67	2.59	2.62	2.62	qfq	38,619,800	101,795,321	0.00%
2025-09-17	2.65	2.66	2.61	2.62	2.62	qfq	31,288,899	82,230,755	-1.50%
2025-09-16	2.64	2.66	2.62	2.66	2.66	qfq	27,236,700	71,800,555	0.76%
2025-09-15	2.61	2.66	2.59	2.64	2.64	qfq	30,621,500	80,419,797	1.15%
2025-09-12	2.59	2.63	2.58	2.61	2.61	qfq	31,652,300	82,599,893	1.16%
2025-09-11	2.58	2.59	2.55	2.58	2.58	qfq	17,943,227	46,176,803	0.39%
2025-09-10	2.57	2.59	2.54	2.57	2.57	qfq	24,796,498	63,709,540	0.39%
2025-09-09	2.55	2.58	2.54	2.56	2.56	qfq	19,263,500	49,415,124	0.00%
2025-09-08	2.51	2.56	2.51	2.56	2.56	qfq	26,774,200	68,012,746	2.40%
2025-09-05	2.47	2.52	2.45	2.50	2.50	qfq	24,557,000	61,161,841	1.63%
2025-09-04	2.46	2.49	2.43	2.46	2.46	qfq	26,052,548	64,196,512	0.00%
2025-09-03	2.50	2.52	2.45	2.46	2.46	qfq	21,824,200	54,282,325	-2.38%
2025-09-02	2.50	2.55	2.48	2.52	2.52	qfq	25,715,100	64,518,600	0.40%
2025-09-01	2.49	2.53	2.43	2.51	2.51	qfq	27,998,300	69,633,952	1.21%
2025-08-29	2.50	2.52	2.47	2.48	2.48	qfq	20,141,300	50,279,161	-0.80%
2025-08-28	2.52	2.55	2.44	2.50	2.50	qfq	35,264,700	87,952,279	-0.40%
2025-08-27	2.57	2.59	2.50	2.51	2.51	qfq	28,005,400	71,333,593	-2.71%
2025-08-26	2.56	2.60	2.54	2.58	2.58	qfq	24,549,135	63,294,807	0.39%
2025-08-25	2.55	2.60	2.55	2.57	2.57	qfq	28,797,207	74,050,685	0.39%
2025-08-22	2.55	2.57	2.52	2.56	2.56	qfq	20,055,400	50,953,864	0.00%
2025-08-21	2.55	2.57	2.53	2.56	2.56	qfq	23,313,900	59,483,039	0.39%
2025-08-20	2.51	2.55	2.50	2.55	2.55	qfq	22,382,079	56,684,196	1.59%
2025-08-19	2.50	2.53	2.49	2.51	2.51	qfq	19,439,438	48,836,871	0.40%
2025-08-18	2.50	2.53	2.49	2.50	2.50	qfq	23,122,000	58,018,239	0.40%
2025-08-15	2.48	2.51	2.47	2.49	2.49	qfq	16,485,400	41,100,719	0.40%
2025-08-14	2.54	2.55	2.47	2.48	2.48	qfq	20,856,700	52,304,217	-2.36%
2025-08-13	2.56	2.57	2.52	2.54	2.54	qfq	15,945,800	40,498,634	-0.78%
2025-08-12	2.55	2.57	2.54	2.56	2.56	qfq	12,363,500	31,580,665	0.00%
2025-08-11	2.51	2.57	2.51	2.56	2.56	qfq	21,882,200	55,768,483	1.99%
2025-08-08	2.49	2.52	2.48	2.51	2.51	qfq	16,034,500	40,143,448	0.80%
2025-08-07	2.51	2.52	2.48	2.49	2.49	qfq	12,814,600	32,031,805	-0.80%
2025-08-06	2.50	2.51	2.48	2.51	2.51	qfq	13,235,600	33,078,060	0.40%
2025-08-05	2.47	2.51	2.47	2.50	2.50	qfq	14,095,300	35,129,230	0.81%
2025-08-04	2.48	2.48	2.46	2.48	2.48	qfq	13,184,881	32,532,185	-0.40%
2025-08-01	2.49	2.51	2.47	2.49	2.49	qfq	15,274,700	37,993,916	-0.40%
2025-07-31	2.55	2.56	2.48	2.50	2.50	qfq	26,584,500	66,611,150	-1.96%
2025-07-30	2.55	2.58	2.53	2.55	2.55	qfq	15,923,200	40,705,632	-0.39%
2025-07-29	2.56	2.57	2.52	2.56	2.56	qfq	19,393,309	49,196,178	0.39%
2025-07-28	2.57	2.57	2.53	2.55	2.55	qfq	19,724,900	50,316,236	-0.78%
2025-07-25	2.62	2.63	2.56	2.57	2.57	qfq	28,288,800	73,250,621	-1.91%
2025-07-24	2.57	2.62	2.55	2.62	2.62	qfq	30,407,700	78,799,730	2.34%
2025-07-23	2.58	2.61	2.55	2.56	2.56	qfq	31,316,800	80,653,935	-1.16%
2025-07-22	2.52	2.60	2.50	2.59	2.59	qfq	44,404,700	113,475,713	2.37%
2025-07-21	2.44	2.54	2.44	2.53	2.53	qfq	49,478,600	124,313,510	3.69%
2025-07-18	2.42	2.44	2.41	2.44	2.44	qfq	21,641,300	52,495,405	0.83%
2025-07-17	2.42	2.43	2.40	2.42	2.42	qfq	15,562,600	37,585,715	0.00%
2025-07-16	2.44	2.45	2.40	2.42	2.42	qfq	21,257,238	51,508,568	-0.82%
2025-07-15	2.50	2.51	2.43	2.44	2.44	qfq	29,491,000	72,394,913	-2.79%
2025-07-14	2.48	2.51	2.47	2.51	2.51	qfq	20,747,741	51,698,802	0.80%
2025-07-11	2.50	2.52	2.47	2.49	2.49	qfq	26,656,800	66,345,824	-0.40%
2025-07-10	2.45	2.51	2.44	2.50	2.50	qfq	30,309,900	75,365,634	1.63%
2025-07-09	2.45	2.48	2.44	2.46	2.46	qfq	24,433,200	60,035,183	0.41%
2025-07-08	2.43	2.45	2.42	2.45	2.45	qfq	29,648,800	72,179,134	0.82%
2025-07-07	2.42	2.44	2.41	2.43	2.43	qfq	13,100,700	31,795,437	0.41%
2025-07-04	2.43	2.45	2.42	2.42	2.42	qfq	15,967,300	38,824,781	-0.82%
2025-07-03	2.45	2.47	2.42	2.44	2.44	qfq	17,835,600	43,476,257	-0.41%
2025-07-02	2.41	2.45	2.41	2.45	2.45	qfq	26,229,700	63,858,856	1.24%
2025-07-01	2.41	2.42	2.39	2.42	2.42	qfq	18,081,500	43,527,631	0.00%
2025-06-30	2.45	2.45	2.40	2.42	2.42	qfq	20,729,800	50,137,544	-0.41%
2025-06-27	2.41	2.45	2.40	2.43	2.43	qfq	31,295,000	75,665,388	1.25%
2025-06-26	2.41	2.43	2.39	2.40	2.40	qfq	18,666,200	44,927,165	-0.41%
2025-06-25	2.41	2.42	2.37	2.41	2.41	qfq	19,934,600	47,696,051	0.42%
2025-06-24	2.40	2.41	2.37	2.40	2.40	qfq	22,457,500	53,784,517	0.00%
2025-06-23	2.33	2.40	2.31	2.40	2.40	qfq	18,344,822	43,394,650	3.00%
2025-06-20	2.35	2.37	2.33	2.33	2.33	qfq	11,481,700	26,915,248	-0.43%
2025-06-19	2.39	2.40	2.33	2.34	2.34	qfq	17,472,100	41,115,525	-2.50%
2025-06-18	2.39	2.41	2.37	2.40	2.40	qfq	16,746,280	40,032,924	0.00%
2025-06-17	2.38	2.40	2.37	2.40	2.40	qfq	13,056,500	31,176,514	0.84%
2025-06-16	2.35	2.40	2.34	2.38	2.38	qfq	15,445,900	36,754,323	1.28%
2025-06-13	2.39	2.39	2.34	2.35	2.35	qfq	12,359,500	29,172,322	-1.67%
2025-06-12	2.38	2.40	2.36	2.39	2.39	qfq	14,311,400	33,998,623	0.42%
2025-06-11	2.36	2.40	2.36	2.38	2.38	qfq	10,192,493	24,264,140	0.42%
2025-06-10	2.40	2.40	2.34	2.37	2.37	qfq	16,145,800	38,283,187	-1.25%
2025-06-09	2.37	2.40	2.36	2.40	2.40	qfq	12,819,500	30,552,097	0.84%
2025-06-06	2.36	2.39	2.35	2.38	2.38	qfq	11,879,200	28,225,367	0.85%
2025-06-05	2.35	2.37	2.34	2.36	2.36	qfq	12,190,900	28,724,993	0.00%
2025-06-04	2.33	2.36	2.31	2.36	2.36	qfq	14,338,500	33,613,165	1.72%
2025-06-03	2.31	2.33	2.29	2.32	2.32	qfq	9,256,600	21,446,098	0.00%
2025-05-30	2.33	2.36	2.31	2.32	2.32	qfq	13,216,698	30,756,251	-0.85%
2025-05-29	2.30	2.34	2.29	2.34	2.34	qfq	10,516,900	24,430,786	1.30%
2025-05-28	2.34	2.35	2.30	2.31	2.31	qfq	12,777,500	29,636,741	-1.28%
2025-05-27	2.31	2.35	2.29	2.34	2.34	qfq	13,344,000	30,955,053	1.74%
2025-05-26	2.31	2.32	2.28	2.30	2.30	qfq	10,733,000	24,688,442	0.00%
2025-05-23	2.34	2.35	2.30	2.30	2.30	qfq	16,279,598	37,838,764	-1.29%
2025-05-22	2.38	2.39	2.33	2.33	2.33	qfq	14,292,800	33,589,086	-2.10%
2025-05-21	2.40	2.41	2.37	2.38	2.38	qfq	11,609,200	27,676,820	-0.83%
2025-05-20	2.40	2.42	2.38	2.40	2.40	qfq	17,206,100	41,240,867	-0.41%
2025-05-19	2.36	2.41	2.35	2.41	2.41	qfq	25,074,800	60,009,733	2.12%
2025-05-16	2.34	2.36	2.33	2.36	2.36	qfq	12,375,000	29,069,328	0.85%
2025-05-15	2.37	2.40	2.34	2.34	2.34	qfq	17,363,600	41,079,252	-0.85%
2025-05-14	2.35	2.38	2.33	2.36	2.36	qfq	22,164,100	52,296,409	0.43%
2025-05-13	2.33	2.36	2.32	2.35	2.35	qfq	21,886,600	51,235,691	1.29%
2025-05-12	2.32	2.33	2.30	2.32	2.32	qfq	10,498,500	24,246,068	0.87%
2025-05-09	2.33	2.35	2.30	2.30	2.30	qfq	18,032,363	41,792,450	-1.29%
2025-05-08	2.32	2.35	2.30	2.33	2.33	qfq	18,819,957	43,890,228	0.43%
2025-05-07	2.32	2.35	2.30	2.32	2.32	qfq	18,618,400	43,187,681	0.43%
2025-05-06	2.25	2.31	2.24	2.31	2.31	qfq	15,095,950	34,499,198	3.13%
2025-04-30	2.25	2.28	2.23	2.24	2.24	qfq	14,337,800	32,325,738	-0.88%
2025-04-29	2.23	2.27	2.23	2.26	2.26	qfq	11,877,400	26,811,130	0.44%
2025-04-28	2.27	2.29	2.23	2.25	2.25	qfq	17,405,800	39,259,373	-1.75%
2025-04-25	2.30	2.32	2.26	2.29	2.29	qfq	28,575,422	65,503,081	-1.29%
2025-04-24	2.47	2.49	2.31	2.32	2.32	qfq	103,472,400	245,375,519	-9.73%
2025-04-23	2.35	2.59	2.33	2.57	2.57	qfq	94,376,003	238,070,392	9.36%
2025-04-22	2.35	2.36	2.33	2.35	2.35	qfq	8,113,900	19,000,421	0.00%
2025-04-21	2.34	2.36	2.33	2.35	2.35	qfq	6,031,400	14,187,464	0.43%
2025-04-18	2.36	2.38	2.34	2.34	2.34	qfq	5,013,507	11,785,358	-1.27%
2025-04-17	2.35	2.40	2.35	2.37	2.37	qfq	10,516,222	24,970,992	0.00%
2025-04-16	2.36	2.42	2.33	2.37	2.37	qfq	18,032,120	42,669,002	0.00%
2025-04-15	2.33	2.39	2.32	2.37	2.37	qfq	15,679,098	37,056,412	1.72%
2025-04-14	2.30	2.35	2.28	2.33	2.33	qfq	15,929,000	36,847,967	1.75%
2025-04-11	2.27	2.36	2.25	2.29	2.29	qfq	15,948,200	37,001,381	0.44%
2025-04-10	2.23	2.30	2.23	2.28	2.28	qfq	18,174,300	41,303,879	2.24%
2025-04-09	2.16	2.24	2.07	2.23	2.23	qfq	22,121,222	47,884,672	3.24%
2025-04-08	2.11	2.17	2.11	2.16	2.16	qfq	17,573,122	37,722,154	1.41%
2025-04-07	2.31	2.31	2.13	2.13	2.13	qfq	25,820,600	56,628,604	-10.13%
2025-04-03	2.33	2.38	2.33	2.37	2.37	qfq	11,763,600	27,753,962	0.85%
2025-04-02	2.35	2.36	2.33	2.35	2.35	qfq	6,055,300	14,222,019	-0.42%
2025-04-01	2.33	2.37	2.32	2.36	2.36	qfq	11,231,199	26,371,258	1.29%
2025-03-31	2.37	2.38	2.31	2.33	2.33	qfq	20,469,104	47,810,545	-2.92%
2025-03-28	2.55	2.55	2.40	2.40	2.40	qfq	32,263,100	78,974,008	-4.00%
2025-03-27	2.44	2.50	2.43	2.50	2.50	qfq	28,758,700	71,272,997	1.63%
2025-03-26	2.40	2.47	2.40	2.46	2.46	qfq	23,132,399	56,690,419	2.07%
2025-03-25	2.35	2.42	2.33	2.41	2.41	qfq	21,096,800	50,328,938	2.99%
2025-03-24	2.41	2.42	2.32	2.34	2.34	qfq	21,512,200	50,720,954	-3.31%
2025-03-21	2.42	2.46	2.40	2.42	2.42	qfq	19,056,400	46,268,768	0.00%
2025-03-20	2.40	2.44	2.39	2.42	2.42	qfq	12,572,407	30,439,531	0.83%
2025-03-19	2.43	2.45	2.40	2.40	2.40	qfq	10,938,200	26,445,864	-1.23%
2025-03-18	2.42	2.44	2.39	2.43	2.43	qfq	19,207,700	46,286,714	0.41%
2025-03-17	2.36	2.51	2.35	2.42	2.42	qfq	36,463,265	88,498,191	2.54%
2025-03-14	2.31	2.36	2.31	2.36	2.36	qfq	18,523,166	43,314,953	2.16%
2025-03-13	2.32	2.34	2.29	2.31	2.31	qfq	11,564,200	26,726,900	-0.86%
2025-03-12	2.34	2.36	2.32	2.33	2.33	qfq	10,742,400	25,077,260	-0.43%
2025-03-11	2.31	2.35	2.30	2.34	2.34	qfq	10,706,900	24,859,076	0.43%
2025-03-10	2.32	2.37	2.31	2.33	2.33	qfq	13,492,000	31,512,178	0.87%
2025-03-07	2.32	2.34	2.30	2.31	2.31	qfq	14,213,700	32,999,054	-0.43%
2025-03-06	2.30	2.33	2.28	2.32	2.32	qfq	13,378,898	30,913,678	0.87%
2025-03-05	2.36	2.36	2.28	2.30	2.30	qfq	19,251,598	44,346,099	-2.54%
2025-03-04	2.36	2.36	2.33	2.36	2.36	qfq	10,617,500	24,904,296	0.43%
2025-03-03	2.36	2.40	2.34	2.35	2.35	qfq	16,135,700	38,237,467	-0.42%
2025-02-28	2.41	2.43	2.36	2.36	2.36	qfq	16,908,100	40,358,443	-2.48%
2025-02-27	2.43	2.45	2.38	2.42	2.42	qfq	16,943,200	40,814,622	-0.41%
2025-02-26	2.37	2.43	2.37	2.43	2.43	qfq	24,107,807	58,130,089	2.97%
2025-02-25	2.38	2.41	2.36	2.36	2.36	qfq	15,349,100	36,596,267	-1.26%
2025-02-24	2.37	2.42	2.37	2.39	2.39	qfq	15,457,600	36,985,325	0.42%
2025-02-21	2.42	2.42	2.37	2.38	2.38	qfq	19,255,900	45,885,319	-1.65%
2025-02-20	2.38	2.44	2.37	2.42	2.42	qfq	18,807,100	45,338,991	1.68%
2025-02-19	2.38	2.41	2.36	2.38	2.38	qfq	11,680,198	27,825,301	0.00%
2025-02-18	2.47	2.47	2.38	2.38	2.38	qfq	16,755,998	40,626,146	-3.64%
2025-02-17	2.43	2.48	2.41	2.47	2.47	qfq	16,990,750	41,600,890	2.07%
2025-02-14	2.45	2.45	2.41	2.42	2.42	qfq	10,259,300	24,897,311	-0.82%
2025-02-13	2.44	2.48	2.44	2.44	2.44	qfq	11,607,700	28,524,874	-0.41%
2025-02-12	2.43	2.46	2.41	2.45	2.45	qfq	12,041,600	29,321,748	0.82%
2025-02-11	2.47	2.47	2.41	2.43	2.43	qfq	12,655,600	30,700,685	-0.82%
2025-02-10	2.43	2.46	2.42	2.45	2.45	qfq	13,174,700	32,163,805	1.24%
2025-02-07	2.36	2.44	2.35	2.42	2.42	qfq	19,905,900	48,016,367	2.11%
2025-02-06	2.33	2.38	2.28	2.37	2.37	qfq	14,758,567	34,422,919	1.72%
2025-02-05	2.33	2.35	2.31	2.33	2.33	qfq	8,492,400	19,744,313	0.43%
2025-01-27	2.34	2.39	2.31	2.32	2.32	qfq	12,973,400	30,451,259	-0.43%
2025-01-24	2.31	2.34	2.30	2.33	2.33	qfq	11,079,800	25,711,903	-0.43%
2025-01-23	2.33	2.39	2.33	2.34	2.34	qfq	10,423,759	24,649,834	0.43%
2025-01-22	2.36	2.36	2.32	2.33	2.33	qfq	9,419,500	21,973,302	-1.69%
2025-01-21	2.41	2.42	2.35	2.37	2.37	qfq	10,768,300	25,573,524	-1.25%
2025-01-20	2.41	2.42	2.35	2.40	2.40	qfq	12,354,959	29,536,005	0.42%
2025-01-17	2.43	2.43	2.38	2.39	2.39	qfq	10,224,700	24,520,251	-1.24%
2025-01-16	2.40	2.46	2.40	2.42	2.42	qfq	12,271,800	29,839,677	0.83%
2025-01-15	2.41	2.42	2.37	2.40	2.40	qfq	11,313,300	27,057,651	-0.83%
2025-01-14	2.34	2.42	2.33	2.42	2.42	qfq	13,082,500	31,281,868	3.42%
2025-01-13	2.31	2.36	2.29	2.34	2.34	qfq	8,560,900	19,966,281	0.43%
2025-01-10	2.42	2.44	2.33	2.33	2.33	qfq	10,443,700	24,825,313	-3.72%
2025-01-09	2.41	2.45	2.38	2.42	2.42	qfq	8,400,600	20,325,438	0.00%
2025-01-08	2.42	2.43	2.34	2.42	2.42	qfq	12,939,100	30,954,623	-0.41%
2025-01-07	2.42	2.43	2.37	2.43	2.43	qfq	11,000,245	26,382,505	1.25%
2025-01-06	2.39	2.42	2.33	2.40	2.40	qfq	11,286,400	26,941,991	0.42%
2025-01-03	2.51	2.51	2.38	2.39	2.39	qfq	15,251,900	37,236,894	-3.63%
2025-01-02	2.53	2.58	2.46	2.48	2.48	qfq	14,762,698	37,202,572	-1.59%
2024-12-31	2.57	2.60	2.52	2.52	2.52	qfq	12,928,500	32,995,300	-1.95%
2024-12-30	2.68	2.69	2.57	2.57	2.57	qfq	17,682,800	46,089,958	-4.10%
2024-12-27	2.63	2.69	2.59	2.68	2.68	qfq	17,560,400	46,707,692	3.08%
2024-12-26	2.59	2.64	2.55	2.60	2.60	qfq	10,461,600	27,298,354	0.00%
2024-12-25	2.70	2.71	2.58	2.60	2.60	qfq	16,482,800	43,111,402	-3.70%
2024-12-24	2.68	2.72	2.65	2.70	2.70	qfq	15,582,600	41,752,245	0.37%
2024-12-23	2.83	2.84	2.67	2.69	2.69	qfq	28,741,200	78,430,597	-5.28%
2024-12-20	2.89	2.93	2.83	2.84	2.84	qfq	19,246,800	55,162,534	-1.73%
2024-12-19	2.82	2.90	2.80	2.89	2.89	qfq	23,025,300	65,740,074	1.05%
2024-12-18	2.83	2.90	2.82	2.86	2.86	qfq	20,325,200	58,269,502	1.06%
2024-12-17	2.93	2.95	2.81	2.83	2.83	qfq	28,804,400	82,482,129	-3.74%
2024-12-16	2.93	3.00	2.89	2.94	2.94	qfq	29,322,100	86,170,013	0.68%
2024-12-13	3.01	3.03	2.91	2.92	2.92	qfq	34,598,400	102,167,361	-3.31%
2024-12-12	3.03	3.08	2.97	3.02	3.02	qfq	40,600,700	122,295,360	0.00%
2024-12-11	2.92	3.04	2.91	3.02	3.02	qfq	50,114,420	150,580,119	3.07%
2024-12-10	3.06	3.06	2.92	2.93	2.93	qfq	44,082,800	130,838,885	-1.35%
2024-12-09	3.03	3.08	2.94	2.97	2.97	qfq	54,523,600	163,427,549	-1.98%
2024-12-06	2.97	3.10	2.93	3.03	3.03	qfq	77,154,900	231,944,520	2.71%
2024-12-05	2.88	2.99	2.86	2.95	2.95	qfq	60,427,200	177,265,853	2.79%
2024-12-04	2.94	3.00	2.84	2.87	2.87	qfq	78,682,505	229,048,433	-4.01%
2024-12-03	3.20	3.21	2.96	2.99	2.99	qfq	140,274,898	426,405,263	2.05%
2024-12-02	2.64	2.93	2.63	2.93	2.93	qfq	51,813,598	144,623,451	10.15%
2024-11-29	2.65	2.67	2.57	2.66	2.66	qfq	37,227,200	97,715,534	0.38%
2024-11-28	2.62	2.74	2.60	2.65	2.65	qfq	45,205,953	120,798,489	0.76%
2024-11-27	2.63	2.69	2.54	2.63	2.63	qfq	53,598,790	139,177,054	-2.95%
2024-11-26	2.86	2.86	2.69	2.71	2.71	qfq	58,262,348	160,662,458	-5.90%
2024-11-25	2.88	2.94	2.74	2.88	2.88	qfq	89,165,767	250,840,153	-2.04%
2024-11-22	3.10	3.10	2.90	2.94	2.94	qfq	151,565,931	452,356,713	-5.16%
2024-11-21	2.99	3.10	2.90	3.10	3.10	qfq	71,352,444	217,243,684	9.93%
2024-11-20	2.57	2.82	2.55	2.82	2.82	qfq	71,175,033	196,191,649	10.16%
2024-11-19	2.51	2.57	2.50	2.56	2.56	qfq	16,672,200	42,259,895	2.40%
2024-11-18	2.50	2.58	2.49	2.50	2.50	qfq	21,114,900	53,490,358	0.00%
2024-11-15	2.57	2.59	2.50	2.50	2.50	qfq	20,419,800	51,946,802	-2.72%
2024-11-14	2.62	2.64	2.56	2.57	2.57	qfq	19,350,081	50,017,912	-2.28%
2024-11-13	2.65	2.69	2.59	2.63	2.63	qfq	24,387,500	64,184,780	-1.50%
2024-11-12	2.74	2.75	2.64	2.67	2.67	qfq	31,737,420	85,418,525	-2.55%
2024-11-11	2.77	2.79	2.70	2.74	2.74	qfq	24,584,900	67,282,378	-1.44%
2024-11-08	2.79	2.81	2.73	2.78	2.78	qfq	29,640,320	82,149,775	0.00%
2024-11-07	2.65	2.79	2.62	2.78	2.78	qfq	37,272,100	101,806,457	4.51%
2024-11-06	2.66	2.68	2.60	2.66	2.66	qfq	27,560,420	72,982,610	0.00%
2024-11-05	2.55	2.68	2.54	2.66	2.66	qfq	37,000,100	97,072,997	4.31%
2024-11-04	2.54	2.60	2.49	2.55	2.55	qfq	25,547,626	64,680,646	0.00%
2024-11-01	2.62	2.73	2.54	2.55	2.55	qfq	39,994,800	104,136,316	-4.85%
2024-10-31	2.57	2.82	2.56	2.68	2.68	qfq	63,084,900	171,428,855	3.88%
2024-10-30	2.46	2.66	2.45	2.58	2.58	qfq	43,576,800	111,794,023	4.45%
2024-10-29	2.57	2.57	2.46	2.47	2.47	qfq	20,234,900	50,572,022	-3.52%
2024-10-28	2.46	2.56	2.46	2.56	2.56	qfq	20,804,600	52,596,624	4.07%
2024-10-25	2.40	2.47	2.40	2.46	2.46	qfq	14,839,600	36,269,545	2.50%
2024-10-24	2.39	2.41	2.36	2.40	2.40	qfq	9,948,148	23,751,754	0.42%
2024-10-23	2.35	2.41	2.33	2.39	2.39	qfq	19,699,624	46,876,332	2.14%
2024-10-22	2.28	2.34	2.27	2.34	2.34	qfq	13,460,800	31,063,439	2.63%
2024-10-21	2.33	2.33	2.27	2.28	2.28	qfq	15,237,900	34,925,227	-1.30%
2024-10-18	2.28	2.35	2.26	2.31	2.31	qfq	16,967,603	39,064,426	1.32%
2024-10-17	2.35	2.37	2.28	2.28	2.28	qfq	11,158,498	25,868,377	-2.15%
2024-10-16	2.32	2.37	2.31	2.33	2.33	qfq	10,234,000	24,001,719	0.00%
2024-10-15	2.38	2.41	2.33	2.33	2.33	qfq	10,345,300	24,520,236	-2.51%
2024-10-14	2.38	2.41	2.35	2.39	2.39	qfq	8,562,100	20,394,513	0.84%
2024-10-11	2.47	2.47	2.36	2.37	2.37	qfq	12,567,571	30,231,897	-4.05%
2024-10-10	2.45	2.50	2.41	2.47	2.47	qfq	16,630,410	41,015,526	1.65%
2024-10-09	2.64	2.64	2.43	2.43	2.43	qfq	27,836,500	69,960,065	-8.99%
2024-10-08	2.80	2.81	2.55	2.67	2.67	qfq	40,185,306	107,177,057	4.71%
2024-09-30	2.42	2.58	2.39	2.55	2.55	qfq	31,889,613	79,475,595	8.51%
2024-09-27	2.31	2.35	2.30	2.35	2.35	qfq	12,035,000	28,056,155	2.62%
2024-09-26	2.20	2.29	2.18	2.29	2.29	qfq	13,772,044	30,932,678	4.09%
2024-09-25	2.16	2.25	2.15	2.20	2.20	qfq	16,388,955	36,295,515	2.33%
2024-09-24	2.07	2.16	2.07	2.15	2.15	qfq	10,937,300	23,202,444	3.86%
2024-09-23	2.06	2.08	2.05	2.07	2.07	qfq	2,781,300	5,745,959	0.49%
2024-09-20	2.06	2.08	2.04	2.06	2.06	qfq	3,898,400	8,024,213	-0.48%
2024-09-19	2.02	2.09	2.01	2.07	2.07	qfq	7,229,200	14,900,508	2.99%
2024-09-18	2.03	2.04	1.98	2.01	2.01	qfq	6,802,200	13,638,511	-1.47%
2024-09-13	2.05	2.06	2.03	2.04	2.04	qfq	4,191,200	8,558,816	-0.49%
2024-09-12	2.05	2.07	2.04	2.05	2.05	qfq	3,894,600	8,007,183	0.49%
2024-09-11	2.06	2.06	2.03	2.04	2.04	qfq	3,227,900	6,597,140	-0.97%
2024-09-10	2.04	2.06	2.02	2.06	2.06	qfq	4,587,600	9,374,064	0.98%
2024-09-09	2.04	2.07	2.03	2.04	2.04	qfq	3,966,400	8,137,669	-0.49%
2024-09-06	2.10	2.10	2.04	2.05	2.05	qfq	5,838,900	12,072,145	-1.91%
2024-09-05	2.09	2.11	2.08	2.09	2.09	qfq	3,765,700	7,881,222	0.00%
2024-09-04	2.12	2.13	2.08	2.09	2.09	qfq	5,124,000	10,783,744	-1.42%
2024-09-03	2.13	2.15	2.11	2.12	2.12	qfq	3,840,800	8,162,892	-0.47%
2024-09-02	2.14	2.16	2.12	2.13	2.13	qfq	4,901,400	10,489,793	-0.47%
2024-08-30	2.11	2.16	2.10	2.14	2.14	qfq	6,756,200	14,423,213	0.94%
2024-08-29	2.10	2.12	2.07	2.12	2.12	qfq	3,944,900	8,270,075	0.95%
2024-08-28	2.10	2.11	2.06	2.10	2.10	qfq	4,015,285	8,397,709	0.00%
2024-08-27	2.11	2.14	2.09	2.10	2.10	qfq	4,162,400	8,762,334	-0.47%
2024-08-26	2.08	2.14	2.07	2.11	2.11	qfq	7,380,600	15,596,813	1.44%
2024-08-23	2.12	2.13	2.08	2.08	2.08	qfq	6,413,700	13,418,082	-1.89%
2024-08-22	2.15	2.16	2.12	2.12	2.12	qfq	4,754,900	10,137,565	-1.40%
2024-08-21	2.14	2.17	2.14	2.15	2.15	qfq	3,584,700	7,705,307	0.00%
2024-08-20	2.18	2.18	2.14	2.15	2.15	qfq	5,447,880	11,759,409	-1.38%
2024-08-19	2.17	2.19	2.16	2.18	2.18	qfq	4,842,500	10,554,096	0.00%
2024-08-16	2.22	2.22	2.17	2.18	2.18	qfq	9,647,800	21,152,939	-1.36%
2024-08-15	2.21	2.24	2.17	2.21	2.21	qfq	13,273,600	29,306,783	-1.34%
2024-08-14	2.37	2.38	2.23	2.24	2.24	qfq	25,188,192	57,370,650	-4.68%
2024-08-13	2.29	2.35	2.25	2.35	2.35	qfq	24,129,900	55,672,937	3.07%
2024-08-12	2.25	2.29	2.23	2.28	2.28	qfq	11,516,011	25,999,182	1.33%
2024-08-09	2.28	2.28	2.24	2.25	2.25	qfq	5,634,000	12,719,766	-0.44%
2024-08-08	2.24	2.27	2.22	2.26	2.26	qfq	6,165,700	13,867,551	0.89%
2024-08-07	2.25	2.26	2.23	2.24	2.24	qfq	4,162,200	9,340,687	-0.44%
2024-08-06	2.22	2.26	2.22	2.25	2.25	qfq	6,457,611	14,472,277	1.81%
2024-08-05	2.25	2.29	2.21	2.21	2.21	qfq	10,931,300	24,593,851	-2.64%
2024-08-02	2.25	2.29	2.25	2.27	2.27	qfq	7,950,200	18,062,838	-0.44%
2024-08-01	2.30	2.33	2.27	2.28	2.28	qfq	10,833,700	24,791,757	-0.87%
2024-07-31	2.26	2.32	2.25	2.30	2.30	qfq	13,580,200	31,057,738	1.32%
2024-07-30	2.24	2.27	2.24	2.27	2.27	qfq	3,438,100	7,772,245	0.44%
2024-07-29	2.25	2.27	2.23	2.26	2.26	qfq	2,432,000	5,477,646	0.00%
2024-07-26	2.23	2.27	2.23	2.26	2.26	qfq	3,198,500	7,222,774	0.89%
2024-07-25	2.19	2.26	2.18	2.24	2.24	qfq	4,643,600	10,348,922	1.82%
2024-07-24	2.22	2.24	2.20	2.20	2.20	qfq	3,974,300	8,795,589	-1.35%
2024-07-23	2.25	2.28	2.23	2.23	2.23	qfq	5,007,100	11,306,700	-0.89%
2024-07-22	2.26	2.30	2.24	2.25	2.25	qfq	4,969,293	11,258,965	0.00%
2024-07-19	2.22	2.26	2.21	2.25	2.25	qfq	4,914,200	10,970,099	0.90%
2024-07-18	2.26	2.26	2.20	2.23	2.23	qfq	5,151,700	11,447,968	-0.89%
2024-07-17	2.24	2.27	2.22	2.25	2.25	qfq	4,067,500	9,149,304	0.45%
2024-07-16	2.23	2.28	2.21	2.24	2.24	qfq	4,986,400	11,182,102	0.45%
2024-07-15	2.30	2.30	2.22	2.23	2.23	qfq	5,352,100	12,045,312	-2.62%
2024-07-12	2.29	2.32	2.27	2.29	2.29	qfq	7,547,450	17,346,745	0.88%
2024-07-11	2.18	2.32	2.18	2.27	2.27	qfq	16,956,700	38,406,920	5.58%
2024-07-10	2.24	2.25	2.11	2.15	2.15	qfq	12,670,590	27,455,314	-6.11%
2024-07-09	2.29	2.31	2.22	2.29	2.29	qfq	6,099,890	13,841,179	0.44%
2024-07-08	2.35	2.36	2.28	2.28	2.28	qfq	4,363,800	10,079,172	-3.39%
2024-07-05	2.33	2.36	2.29	2.36	2.36	qfq	5,063,721	11,814,267	1.72%
2024-07-04	2.37	2.39	2.32	2.32	2.32	qfq	6,248,800	14,687,770	-2.11%
2024-07-03	2.37	2.41	2.36	2.37	2.37	qfq	4,869,600	11,626,614	-0.42%
2024-07-02	2.34	2.40	2.32	2.38	2.38	qfq	7,310,111	17,372,347	1.71%
2024-07-01	2.29	2.35	2.28	2.34	2.34	qfq	7,386,161	17,120,891	2.18%
2024-06-28	2.30	2.35	2.29	2.29	2.29	qfq	5,766,100	13,378,667	-0.87%
2024-06-27	2.34	2.36	2.29	2.31	2.31	qfq	6,095,799	14,192,498	-1.70%
2024-06-26	2.31	2.35	2.27	2.35	2.35	qfq	6,842,200	15,796,753	2.17%
2024-06-25	2.29	2.32	2.28	2.30	2.30	qfq	5,713,700	13,160,196	0.44%
2024-06-24	2.36	2.36	2.26	2.29	2.29	qfq	7,515,420	17,297,186	-2.97%
2024-06-21	2.40	2.42	2.36	2.36	2.36	qfq	4,837,200	11,515,363	-2.07%
2024-06-20	2.39	2.42	2.39	2.41	2.41	qfq	5,939,700	14,279,603	0.42%
2024-06-19	2.39	2.45	2.39	2.40	2.40	qfq	5,844,400	14,136,216	0.42%
2024-06-18	2.37	2.40	2.36	2.39	2.39	qfq	3,802,521	9,080,735	0.42%
2024-06-17	2.39	2.40	2.37	2.38	2.38	qfq	4,446,500	10,574,744	-0.83%
2024-06-14	2.41	2.42	2.38	2.40	2.40	qfq	4,400,600	10,548,540	-0.41%
2024-06-13	2.47	2.47	2.40	2.41	2.41	qfq	5,199,900	12,613,870	-2.03%
2024-06-12	2.47	2.48	2.45	2.46	2.46	qfq	4,852,900	11,940,592	0.00%
2024-06-11	2.48	2.50	2.45	2.46	2.46	qfq	5,205,200	12,848,801	-1.20%
2024-06-07	2.44	2.49	2.43	2.49	2.49	qfq	6,104,900	15,070,454	2.89%
2024-06-06	2.51	2.54	2.40	2.42	2.42	qfq	11,312,300	27,774,359	-4.35%
2024-06-05	2.54	2.63	2.52	2.53	2.53	qfq	7,494,500	19,235,679	-1.17%
2024-06-04	2.54	2.56	2.52	2.56	2.56	qfq	5,736,200	14,589,782	0.00%
2024-06-03	2.58	2.59	2.52	2.56	2.56	qfq	11,018,250	28,106,842	-1.16%
2024-05-31	2.59	2.61	2.58	2.59	2.59	qfq	5,641,200	14,613,651	-0.38%
2024-05-30	2.59	2.66	2.59	2.60	2.60	qfq	8,095,400	21,205,319	-0.38%
2024-05-29	2.67	2.69	2.60	2.61	2.61	qfq	14,556,200	38,464,234	-3.33%
2024-05-28	2.61	2.86	2.59	2.70	2.70	qfq	20,684,000	56,526,956	3.05%
2024-05-27	2.61	2.64	2.58	2.62	2.62	qfq	6,051,906	15,752,712	-0.38%
2024-05-24	2.67	2.67	2.63	2.63	2.63	qfq	5,531,100	14,636,692	-0.75%
2024-05-23	2.73	2.73	2.64	2.65	2.65	qfq	8,731,700	23,263,376	-2.93%
2024-05-22	2.72	2.74	2.70	2.73	2.73	qfq	5,045,500	13,743,737	0.74%
2024-05-21	2.75	2.76	2.70	2.71	2.71	qfq	6,731,700	18,348,869	-1.45%
2024-05-20	2.76	2.78	2.75	2.75	2.75	qfq	6,680,400	18,453,319	0.00%
2024-05-17	2.70	2.76	2.69	2.75	2.75	qfq	7,623,400	20,770,581	1.85%
2024-05-16	2.68	2.73	2.68	2.70	2.70	qfq	6,454,000	17,485,164	0.75%
2024-05-15	2.69	2.71	2.68	2.68	2.68	qfq	6,212,100	16,724,315	-0.74%
2024-05-14	2.68	2.73	2.67	2.70	2.70	qfq	5,182,900	14,021,446	-0.37%
2024-05-13	2.80	2.81	2.70	2.71	2.71	qfq	8,821,950	24,128,921	-2.52%
2024-05-10	2.81	2.83	2.77	2.78	2.78	qfq	6,205,700	17,311,044	-1.42%
2024-05-09	2.83	2.85	2.81	2.82	2.82	qfq	4,669,400	13,216,848	0.36%
2024-05-08	2.85	2.88	2.81	2.81	2.81	qfq	6,040,848	17,104,501	-1.06%
2024-05-07	2.85	2.87	2.82	2.84	2.84	qfq	6,659,761	18,902,335	0.00%
2024-05-06	2.80	2.86	2.79	2.84	2.84	qfq	9,772,261	27,598,428	2.53%
2024-04-30	2.81	2.81	2.75	2.77	2.77	qfq	7,864,906	21,829,961	-0.72%
2024-04-29	2.63	2.80	2.61	2.79	2.79	qfq	17,271,667	47,227,116	6.08%
2024-04-26	2.65	2.69	2.51	2.63	2.63	qfq	16,615,075	42,992,377	-2.95%
2024-04-25	2.63	2.74	2.62	2.71	2.71	qfq	9,750,600	26,328,572	2.65%
2024-04-24	2.66	2.66	2.62	2.64	2.64	qfq	6,957,800	18,352,862	-0.38%
2024-04-23	2.69	2.71	2.64	2.65	2.65	qfq	8,108,300	21,621,116	-1.49%
2024-04-22	2.72	2.76	2.68	2.69	2.69	qfq	6,822,300	18,498,783	-1.47%
2024-04-19	2.68	2.79	2.68	2.73	2.73	qfq	7,577,200	20,751,455	0.74%
2024-04-18	2.78	2.79	2.70	2.71	2.71	qfq	9,551,750	26,179,711	-2.17%
2024-04-17	2.64	2.78	2.64	2.77	2.77	qfq	11,721,700	31,912,946	5.73%
2024-04-16	2.77	2.80	2.62	2.62	2.62	qfq	12,491,350	33,692,284	-6.76%
2024-04-15	2.87	2.89	2.74	2.81	2.81	qfq	10,322,400	29,180,143	-3.10%
2024-04-12	2.90	2.92	2.86	2.90	2.90	qfq	5,938,900	17,169,321	0.00%
2024-04-11	2.86	2.93	2.85	2.90	2.90	qfq	6,422,000	18,645,213	0.35%
2024-04-10	2.96	2.96	2.87	2.89	2.89	qfq	7,982,900	23,190,253	-2.03%
2024-04-09	2.90	2.96	2.90	2.95	2.95	qfq	7,716,400	22,632,436	1.72%
2024-04-08	2.94	2.96	2.89	2.90	2.90	qfq	8,821,700	25,785,705	-1.36%
2024-04-03	2.97	2.98	2.92	2.94	2.94	qfq	10,047,000	29,592,135	-0.34%
2024-04-02	2.89	2.96	2.88	2.95	2.95	qfq	17,126,994	50,361,314	1.72%
2024-04-01	2.86	2.90	2.86	2.90	2.90	qfq	9,091,900	26,159,590	1.40%
2024-03-29	2.85	2.88	2.83	2.86	2.86	qfq	10,644,800	30,428,937	-0.69%
2024-03-28	2.77	2.97	2.77	2.88	2.88	qfq	16,267,177	46,731,866	3.23%
2024-03-27	2.85	2.88	2.79	2.79	2.79	qfq	6,921,500	19,596,942	-2.45%
2024-03-26	2.84	2.87	2.80	2.86	2.86	qfq	8,360,200	23,716,492	0.70%
2024-03-25	2.85	2.90	2.84	2.84	2.84	qfq	9,108,100	26,120,555	-1.05%
2024-03-22	2.93	2.93	2.86	2.87	2.87	qfq	6,532,600	18,824,013	-1.71%
2024-03-21	2.93	2.95	2.89	2.92	2.92	qfq	6,960,300	20,285,073	-0.34%
2024-03-20	2.90	2.94	2.89	2.93	2.93	qfq	6,957,900	20,305,377	1.03%
2024-03-19	2.90	2.94	2.87	2.90	2.90	qfq	10,458,512	30,428,598	0.00%
2024-03-18	2.87	2.90	2.85	2.90	2.90	qfq	10,094,297	29,027,857	1.05%
2024-03-15	2.81	2.87	2.79	2.87	2.87	qfq	11,876,201	33,685,776	1.77%
2024-03-14	2.83	2.86	2.79	2.82	2.82	qfq	8,408,300	23,755,844	-0.35%
2024-03-13	2.84	2.87	2.82	2.83	2.83	qfq	9,062,900	25,724,185	-1.05%
2024-03-12	2.83	2.86	2.79	2.86	2.86	qfq	11,850,500	33,489,202	1.42%
2024-03-11	2.77	2.82	2.77	2.82	2.82	qfq	8,482,200	23,691,511	1.44%
2024-03-08	2.79	2.82	2.76	2.78	2.78	qfq	6,274,600	17,457,643	-0.71%
2024-03-07	2.80	2.87	2.79	2.80	2.80	qfq	10,299,000	29,112,145	0.36%
2024-03-06	2.78	2.80	2.74	2.79	2.79	qfq	7,606,600	21,105,096	1.09%
2024-03-05	2.81	2.81	2.75	2.76	2.76	qfq	9,835,000	27,271,502	-1.08%
2024-03-04	2.83	2.83	2.76	2.79	2.79	qfq	9,167,500	25,566,612	-1.06%
2024-03-01	2.82	2.86	2.79	2.82	2.82	qfq	9,218,877	25,980,169	0.00%
2024-02-29	2.75	2.82	2.74	2.82	2.82	qfq	10,634,832	29,705,131	2.17%
2024-02-28	2.87	2.92	2.76	2.76	2.76	qfq	24,098,098	68,678,218	-3.16%
2024-02-27	2.83	2.85	2.80	2.85	2.85	qfq	11,286,615	31,987,169	1.06%
2024-02-26	2.84	2.87	2.80	2.82	2.82	qfq	10,908,300	30,891,980	-0.70%
2024-02-23	2.80	2.84	2.76	2.84	2.84	qfq	11,920,000	33,343,169	1.79%
2024-02-22	2.74	2.79	2.72	2.79	2.79	qfq	9,743,800	26,925,292	1.45%
2024-02-21	2.67	2.84	2.66	2.75	2.75	qfq	19,832,103	54,865,450	2.23%
2024-02-20	2.68	2.71	2.63	2.69	2.69	qfq	11,988,207	31,993,198	0.37%
2024-02-19	2.63	2.69	2.62	2.68	2.68	qfq	21,548,980	57,224,905	1.13%
2024-02-08	2.58	2.68	2.33	2.65	2.65	qfq	37,383,900	92,850,282	2.32%
2024-02-07	2.55	2.74	2.50	2.59	2.59	qfq	22,383,919	58,912,496	1.57%
2024-02-06	2.45	2.62	2.41	2.55	2.55	qfq	15,793,812	39,550,090	2.41%
2024-02-05	2.69	2.70	2.45	2.49	2.49	qfq	17,520,300	44,554,013	-8.12%
2024-02-02	2.82	2.86	2.62	2.71	2.71	qfq	15,312,400	42,042,994	-3.90%
2024-02-01	2.86	2.91	2.78	2.82	2.82	qfq	15,884,900	45,179,484	-1.74%
2024-01-31	3.00	3.05	2.87	2.87	2.87	qfq	19,144,800	56,261,280	-5.28%
2024-01-30	3.13	3.14	3.02	3.03	3.03	qfq	19,189,200	59,198,292	-4.42%
2024-01-29	3.31	3.32	3.15	3.17	3.17	qfq	28,892,007	92,989,730	-4.52%
2024-01-26	3.35	3.42	3.30	3.32	3.32	qfq	28,531,705	95,626,176	-1.48%
2024-01-25	3.31	3.38	3.28	3.37	3.37	qfq	37,669,700	125,673,704	-0.30%
2024-01-24	3.39	3.44	3.18	3.38	3.38	qfq	54,994,401	182,675,141	-2.03%
2024-01-23	3.38	3.45	3.26	3.45	3.45	qfq	63,890,366	215,937,087	-3.36%
2024-01-22	3.28	3.76	3.26	3.57	3.57	qfq	99,173,538	349,086,904	4.39%
2024-01-19	3.12	3.42	3.08	3.42	3.42	qfq	29,223,000	95,482,969	9.97%
2024-01-18	3.24	3.24	3.01	3.11	3.11	qfq	22,428,313	69,223,265	-4.89%
2024-01-17	3.27	3.30	3.21	3.27	3.27	qfq	9,465,500	30,903,362	-0.30%
2024-01-16	3.28	3.34	3.25	3.28	3.28	qfq	10,119,400	33,305,289	0.00%
2024-01-15	3.28	3.30	3.26	3.28	3.28	qfq	6,929,120	22,723,519	-0.30%
2024-01-12	3.24	3.33	3.22	3.29	3.29	qfq	12,686,700	41,876,794	1.54%
2024-01-11	3.20	3.26	3.19	3.24	3.24	qfq	8,268,400	26,646,429	1.25%
2024-01-10	3.18	3.23	3.16	3.20	3.20	qfq	9,591,689	30,659,824	0.95%
2024-01-09	3.19	3.21	3.16	3.17	3.17	qfq	9,570,308	30,461,749	-0.63%
2024-01-08	3.23	3.25	3.18	3.19	3.19	qfq	11,099,091	35,606,628	-1.85%
2024-01-05	3.29	3.30	3.24	3.25	3.25	qfq	9,017,320	29,525,605	-1.22%
2024-01-04	3.31	3.34	3.26	3.29	3.29	qfq	9,527,100	31,348,922	-0.90%
2024-01-03	3.32	3.33	3.28	3.32	3.32	qfq	13,544,565	44,819,071	0.30%
2024-01-02	3.36	3.40	3.31	3.31	3.31	qfq	18,632,590	62,577,100	-1.78%
2023-12-29	3.46	3.48	3.36	3.37	3.37	qfq	19,204,500	65,474,500	-2.88%
2023-12-28	3.47	3.48	3.42	3.47	3.47	qfq	15,015,565	51,895,520	-0.29%
2023-12-27	3.43	3.49	3.37	3.48	3.48	qfq	12,491,800	43,029,982	1.75%
2023-12-26	3.45	3.50	3.42	3.42	3.42	qfq	6,777,000	23,447,858	-0.58%
2023-12-25	3.43	3.45	3.41	3.44	3.44	qfq	6,068,898	20,817,980	0.29%
2023-12-22	3.43	3.47	3.40	3.43	3.43	qfq	7,748,400	26,607,386	0.00%
2023-12-21	3.44	3.45	3.38	3.43	3.43	qfq	6,930,007	23,660,067	-0.29%
2023-12-20	3.47	3.51	3.43	3.44	3.44	qfq	5,278,600	18,343,373	-1.15%
2023-12-19	3.48	3.49	3.44	3.48	3.48	qfq	5,924,920	20,509,331	-0.57%
2023-12-18	3.55	3.55	3.48	3.50	3.50	qfq	6,969,211	24,483,938	-0.57%
2023-12-15	3.57	3.58	3.52	3.52	3.52	qfq	5,775,300	20,472,202	-1.40%
2023-12-14	3.55	3.58	3.51	3.57	3.57	qfq	7,598,700	27,003,167	1.71%
2023-12-13	3.50	3.54	3.50	3.51	3.51	qfq	4,880,100	17,209,572	0.00%
2023-12-12	3.53	3.54	3.48	3.51	3.51	qfq	6,637,300	23,230,105	-0.28%
2023-12-11	3.43	3.54	3.40	3.52	3.52	qfq	12,722,750	44,306,514	2.33%
2023-12-08	3.51	3.53	3.44	3.44	3.44	qfq	9,996,968	34,962,899	-1.99%
2023-12-07	3.54	3.55	3.50	3.51	3.51	qfq	5,844,200	20,559,226	-0.85%
2023-12-06	3.50	3.56	3.49	3.54	3.54	qfq	5,989,258	21,196,912	1.14%
2023-12-05	3.55	3.56	3.50	3.50	3.50	qfq	5,768,452	20,361,882	-1.41%
2023-12-04	3.56	3.58	3.52	3.55	3.55	qfq	6,059,400	21,479,273	-0.28%
2023-12-01	3.52	3.59	3.51	3.56	3.56	qfq	7,490,140	26,660,936	1.14%
2023-11-30	3.56	3.56	3.50	3.52	3.52	qfq	6,397,582	22,559,855	-1.12%
2023-11-29	3.56	3.60	3.55	3.56	3.56	qfq	7,498,567	26,848,450	0.00%
2023-11-28	3.56	3.57	3.52	3.56	3.56	qfq	4,867,525	17,293,700	0.28%
2023-11-27	3.57	3.59	3.54	3.55	3.55	qfq	6,143,775	21,848,927	-0.84%
2023-11-24	3.60	3.62	3.58	3.58	3.58	qfq	4,534,300	16,297,200	-0.83%
2023-11-23	3.55	3.62	3.54	3.61	3.61	qfq	8,578,959	30,870,477	1.69%
2023-11-22	3.58	3.62	3.55	3.55	3.55	qfq	7,044,200	25,244,753	-0.56%
2023-11-21	3.59	3.63	3.56	3.57	3.57	qfq	8,772,600	31,561,946	-1.11%
2023-11-20	3.53	3.62	3.50	3.61	3.61	qfq	12,475,600	44,589,294	2.56%
2023-11-17	3.52	3.53	3.49	3.52	3.52	qfq	5,644,870	19,821,581	0.86%
2023-11-16	3.51	3.52	3.47	3.49	3.49	qfq	6,812,400	23,793,622	-0.85%
2023-11-15	3.53	3.54	3.51	3.52	3.52	qfq	5,308,700	18,707,458	0.28%
2023-11-14	3.53	3.55	3.48	3.51	3.51	qfq	8,532,018	29,920,010	-0.85%
2023-11-13	3.54	3.56	3.50	3.54	3.54	qfq	6,714,316	23,688,707	0.00%
2023-11-10	3.51	3.56	3.48	3.54	3.54	qfq	7,619,000	26,850,675	0.85%
2023-11-09	3.51	3.52	3.48	3.51	3.51	qfq	6,501,100	22,794,151	0.29%
2023-11-08	3.52	3.54	3.48	3.50	3.50	qfq	7,097,900	24,894,896	-0.85%
2023-11-07	3.56	3.57	3.51	3.53	3.53	qfq	6,215,100	21,953,234	-1.12%
2023-11-06	3.54	3.58	3.53	3.57	3.57	qfq	9,228,121	32,863,074	1.71%
2023-11-03	3.52	3.55	3.50	3.51	3.51	qfq	7,077,097	24,996,224	0.00%
2023-11-02	3.54	3.56	3.50	3.51	3.51	qfq	6,546,685	23,098,731	-0.85%
2023-11-01	3.52	3.55	3.49	3.54	3.54	qfq	7,847,800	27,644,769	0.85%
2023-10-31	3.46	3.52	3.45	3.51	3.51	qfq	8,354,400	29,225,458	0.86%
2023-10-30	3.41	3.48	3.40	3.48	3.48	qfq	8,952,311	31,002,604	1.75%
2023-10-27	3.38	3.44	3.35	3.42	3.42	qfq	7,023,053	23,934,877	1.18%
2023-10-26	3.32	3.38	3.31	3.38	3.38	qfq	7,271,321	24,357,562	1.20%
2023-10-25	3.29	3.37	3.28	3.34	3.34	qfq	7,493,784	25,003,901	2.14%
2023-10-24	3.20	3.28	3.19	3.27	3.27	qfq	7,629,836	24,760,177	2.51%
2023-10-23	3.28	3.29	3.18	3.19	3.19	qfq	8,498,741	27,436,243	-3.04%
2023-10-20	3.30	3.33	3.27	3.29	3.29	qfq	6,105,344	20,133,471	-0.30%
2023-10-19	3.33	3.36	3.30	3.30	3.30	qfq	5,390,500	17,913,634	-1.20%
2023-10-18	3.42	3.42	3.33	3.34	3.34	qfq	7,055,598	23,713,573	-2.34%
2023-10-17	3.41	3.44	3.40	3.42	3.42	qfq	3,972,620	13,579,518	0.29%
2023-10-16	3.45	3.46	3.40	3.41	3.41	qfq	5,181,912	17,709,523	-1.16%
2023-10-13	3.47	3.48	3.43	3.45	3.45	qfq	4,152,700	14,324,453	-0.58%
2023-10-12	3.45	3.48	3.43	3.47	3.47	qfq	4,413,495	15,286,258	0.87%
2023-10-11	3.45	3.47	3.43	3.44	3.44	qfq	5,452,306	18,792,137	-0.29%
2023-10-10	3.49	3.51	3.45	3.45	3.45	qfq	5,728,300	19,900,749	-1.15%
2023-10-09	3.55	3.56	3.48	3.49	3.49	qfq	7,081,700	24,844,908	-1.69%
2023-09-28	3.54	3.57	3.53	3.55	3.55	qfq	4,188,700	14,862,885	0.28%
2023-09-27	3.53	3.57	3.53	3.54	3.54	qfq	4,427,071	15,706,243	-0.28%
2023-09-26	3.57	3.58	3.54	3.55	3.55	qfq	4,373,995	15,554,817	-0.84%
2023-09-25	3.60	3.61	3.57	3.58	3.58	qfq	4,967,300	17,813,695	-0.83%
2023-09-22	3.58	3.62	3.56	3.61	3.61	qfq	5,105,500	18,337,770	0.56%
2023-09-21	3.63	3.63	3.58	3.59	3.59	qfq	4,378,100	15,777,433	-0.55%
2023-09-20	3.65	3.65	3.61	3.61	3.61	qfq	6,226,200	22,577,550	-0.82%
2023-09-19	3.64	3.68	3.63	3.64	3.64	qfq	7,523,321	27,503,621	0.00%
2023-09-18	3.62	3.64	3.58	3.64	3.64	qfq	6,386,421	23,096,216	0.83%
2023-09-15	3.61	3.64	3.59	3.61	3.61	qfq	5,376,600	19,429,782	0.28%
2023-09-14	3.63	3.63	3.58	3.60	3.60	qfq	5,409,400	19,508,966	-0.83%
2023-09-13	3.64	3.66	3.61	3.63	3.63	qfq	6,207,200	22,558,449	-0.27%
2023-09-12	3.64	3.65	3.61	3.64	3.64	qfq	4,548,800	16,523,464	0.28%
2023-09-11	3.60	3.64	3.57	3.63	3.63	qfq	6,143,200	22,220,247	0.83%
2023-09-08	3.60	3.63	3.59	3.60	3.60	qfq	4,795,300	17,296,513	-0.55%
2023-09-07	3.68	3.68	3.61	3.62	3.62	qfq	6,789,018	24,711,227	-1.36%
2023-09-06	3.66	3.68	3.63	3.67	3.67	qfq	4,435,918	16,218,708	0.27%
2023-09-05	3.65	3.67	3.63	3.66	3.66	qfq	5,488,600	20,020,768	0.00%
2023-09-04	3.58	3.67	3.56	3.66	3.66	qfq	11,122,957	40,444,653	2.52%
2023-09-01	3.56	3.59	3.55	3.57	3.57	qfq	4,551,300	16,236,165	0.00%
2023-08-31	3.61	3.62	3.56	3.57	3.57	qfq	6,166,700	22,072,342	-1.11%
2023-08-30	3.64	3.67	3.60	3.61	3.61	qfq	7,114,632	25,847,625	-0.82%
2023-08-29	3.61	3.64	3.58	3.64	3.64	qfq	9,081,498	32,824,261	1.11%
2023-08-28	3.68	3.71	3.59	3.60	3.60	qfq	14,925,821	54,472,937	1.98%
2023-08-25	3.54	3.61	3.52	3.53	3.53	qfq	6,546,100	23,312,529	-0.56%
2023-08-24	3.56	3.59	3.52	3.55	3.55	qfq	5,703,100	20,249,273	0.00%
2023-08-23	3.63	3.64	3.55	3.55	3.55	qfq	7,307,992	26,189,069	-1.93%
2023-08-22	3.67	3.70	3.57	3.62	3.62	qfq	11,993,103	43,484,981	-1.36%
2023-08-21	3.71	3.74	3.67	3.67	3.67	qfq	6,923,802	25,628,216	-0.81%
2023-08-18	3.71	3.73	3.69	3.70	3.70	qfq	5,937,196	22,056,038	-0.54%
2023-08-17	3.69	3.73	3.66	3.72	3.72	qfq	6,016,200	22,205,692	1.09%
2023-08-16	3.69	3.71	3.67	3.68	3.68	qfq	4,615,200	17,045,261	-0.81%
2023-08-15	3.72	3.74	3.68	3.71	3.71	qfq	4,322,900	16,012,407	-0.54%
2023-08-14	3.72	3.73	3.67	3.73	3.73	qfq	7,664,312	28,365,665	0.00%
2023-08-11	3.81	3.82	3.73	3.73	3.73	qfq	5,841,500	21,965,403	-2.10%
2023-08-10	3.79	3.82	3.78	3.81	3.80	qfq	4,960,700	18,866,896	0.53%
2023-08-09	3.80	3.81	3.77	3.79	3.78	qfq	5,439,500	20,656,856	-0.26%
2023-08-08	3.82	3.82	3.75	3.80	3.79	qfq	6,193,700	23,387,706	0.00%
2023-08-07	3.83	3.84	3.78	3.80	3.79	qfq	7,527,500	28,664,154	-1.30%
2023-08-04	3.86	3.90	3.83	3.85	3.84	qfq	11,406,600	44,076,964	0.00%
2023-08-03	3.87	3.88	3.84	3.85	3.84	qfq	7,590,800	29,266,088	-0.52%
2023-08-02	3.90	3.91	3.86	3.87	3.86	qfq	7,200,157	27,954,930	-0.77%
2023-08-01	3.90	3.91	3.88	3.90	3.89	qfq	7,467,700	29,100,996	0.00%
2023-07-31	3.92	3.93	3.90	3.90	3.89	qfq	8,030,900	31,417,597	-0.26%
2023-07-28	3.87	3.91	3.84	3.91	3.90	qfq	8,164,855	31,753,715	1.03%
2023-07-27	3.88	3.90	3.85	3.87	3.86	qfq	7,768,500	30,105,203	-0.77%
2023-07-26	3.86	3.93	3.85	3.90	3.89	qfq	11,774,960	45,772,101	1.30%
2023-07-25	3.83	3.87	3.82	3.85	3.84	qfq	5,634,000	21,667,965	0.79%
2023-07-24	3.82	3.84	3.80	3.82	3.81	qfq	3,487,211	13,309,172	-0.26%
2023-07-21	3.78	3.85	3.77	3.83	3.82	qfq	6,451,503	24,677,676	1.06%
2023-07-20	3.78	3.82	3.78	3.79	3.78	qfq	4,744,300	18,043,164	-0.79%
2023-07-19	3.79	3.82	3.79	3.82	3.78	qfq	3,384,511	12,899,112	0.26%
2023-07-18	3.76	3.81	3.75	3.81	3.77	qfq	4,773,293	18,042,454	1.33%
2023-07-17	3.78	3.79	3.74	3.76	3.72	qfq	6,193,000	23,265,054	-1.05%