SECURITY DETAIL · RAW DATA

甘肃能化000552.SZ

ASZSECNYSTOCK

最近收盘价2.472026-07-17

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）71,193,400

成交额（元）178,802,982

日线记录717

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 717 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-07-04	2025-07-10	cash_dividend	0.068	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-17	2024-06-21	cash_dividend	0.0999999	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	2.50	2.55	2.46	2.47	2.47	qfq	71,193,400	178,802,982	-0.80%
2026-07-16	2.52	2.54	2.45	2.49	2.49	qfq	63,362,700	157,495,056	-1.19%
2026-07-15	2.45	2.56	2.44	2.52	2.52	qfq	71,565,800	180,027,803	2.02%
2026-07-14	2.41	2.49	2.41	2.47	2.47	qfq	63,528,200	156,491,515	2.49%
2026-07-13	2.39	2.43	2.36	2.41	2.41	qfq	53,487,131	128,258,079	0.84%
2026-07-10	2.35	2.43	2.31	2.39	2.39	qfq	54,755,847	130,126,514	0.84%
2026-07-09	2.38	2.41	2.35	2.37	2.37	qfq	39,600,235	94,270,012	-1.25%
2026-07-08	2.40	2.44	2.36	2.40	2.40	qfq	44,916,611	107,688,297	0.42%
2026-07-07	2.48	2.49	2.37	2.39	2.39	qfq	53,575,500	128,733,760	-4.02%
2026-07-06	2.36	2.50	2.33	2.49	2.49	qfq	90,401,796	220,891,881	5.51%
2026-07-03	2.35	2.38	2.33	2.36	2.36	qfq	43,217,920	101,827,667	0.85%
2026-07-02	2.33	2.39	2.32	2.34	2.34	qfq	51,004,906	119,725,059	0.43%
2026-07-01	2.25	2.35	2.24	2.33	2.33	qfq	60,233,994	138,726,966	4.02%
2026-06-30	2.29	2.30	2.23	2.24	2.24	qfq	38,892,204	87,776,831	-2.61%
2026-06-29	2.28	2.31	2.23	2.30	2.30	qfq	46,330,300	105,650,656	1.32%
2026-06-26	2.35	2.37	2.27	2.27	2.27	qfq	54,183,578	124,696,679	-2.99%
2026-06-25	2.38	2.39	2.33	2.34	2.34	qfq	46,564,122	109,813,860	-2.50%
2026-06-24	2.47	2.49	2.39	2.40	2.40	qfq	52,228,922	126,568,834	-3.61%
2026-06-23	2.45	2.54	2.44	2.49	2.49	qfq	56,613,898	141,642,459	0.81%
2026-06-22	2.42	2.47	2.38	2.47	2.47	qfq	56,575,250	137,256,981	2.07%
2026-06-18	2.47	2.47	2.40	2.42	2.42	qfq	47,557,153	115,184,380	-2.42%
2026-06-17	2.51	2.53	2.46	2.48	2.48	qfq	46,821,902	116,262,774	-1.59%
2026-06-16	2.57	2.58	2.50	2.52	2.52	qfq	66,712,504	168,551,049	-2.33%
2026-06-15	2.61	2.62	2.56	2.58	2.58	qfq	92,366,836	238,714,892	-3.01%
2026-06-12	2.55	2.71	2.52	2.66	2.66	qfq	97,125,600	253,982,599	4.31%
2026-06-11	2.61	2.65	2.54	2.55	2.55	qfq	80,999,773	209,522,230	-1.92%
2026-06-10	2.67	2.68	2.58	2.60	2.60	qfq	78,708,843	205,691,928	-3.35%
2026-06-09	2.77	2.77	2.66	2.69	2.69	qfq	91,090,941	245,182,573	-3.93%
2026-06-08	2.86	2.92	2.76	2.80	2.80	qfq	110,970,619	312,166,730	-3.11%
2026-06-05	2.87	2.97	2.86	2.89	2.89	qfq	110,591,510	322,143,930	-0.34%
2026-06-04	2.88	2.95	2.87	2.90	2.90	qfq	118,566,100	345,390,307	0.00%
2026-06-03	2.83	2.92	2.81	2.90	2.90	qfq	134,059,845	383,339,885	1.40%
2026-06-02	2.86	2.92	2.83	2.86	2.86	qfq	137,014,041	394,733,164	0.00%
2026-06-01	2.73	2.87	2.69	2.86	2.86	qfq	150,322,770	422,794,078	4.76%
2026-05-29	2.66	2.76	2.66	2.73	2.73	qfq	87,489,060	238,424,448	2.63%
2026-05-28	2.62	2.72	2.61	2.66	2.66	qfq	67,773,802	181,673,024	1.53%
2026-05-27	2.64	2.68	2.59	2.62	2.62	qfq	63,060,492	165,976,944	-1.50%
2026-05-26	2.67	2.70	2.63	2.66	2.66	qfq	56,345,800	149,839,700	-1.12%
2026-05-25	2.72	2.76	2.68	2.69	2.69	qfq	65,140,784	176,885,747	1.51%
2026-05-22	2.63	2.67	2.61	2.65	2.65	qfq	50,230,600	132,370,336	0.38%
2026-05-21	2.72	2.74	2.63	2.64	2.64	qfq	63,732,392	171,213,084	-2.94%
2026-05-20	2.82	2.82	2.71	2.72	2.72	qfq	77,403,864	212,040,806	-3.55%
2026-05-19	2.79	2.83	2.77	2.82	2.82	qfq	71,200,000	199,849,179	0.36%
2026-05-18	2.78	2.83	2.71	2.81	2.81	qfq	87,556,767	242,737,393	1.44%
2026-05-15	2.73	2.80	2.70	2.77	2.77	qfq	87,409,174	241,659,360	1.09%
2026-05-14	2.79	2.82	2.72	2.74	2.74	qfq	76,820,324	212,406,780	-1.79%
2026-05-13	2.80	2.84	2.76	2.79	2.79	qfq	75,207,586	210,365,448	-0.71%
2026-05-12	2.79	2.88	2.77	2.81	2.81	qfq	100,699,100	284,354,684	0.00%
2026-05-11	2.79	2.82	2.76	2.81	2.81	qfq	86,772,385	242,302,116	0.72%
2026-05-08	2.81	2.84	2.77	2.79	2.79	qfq	79,774,460	223,330,920	0.00%
2026-05-07	2.86	2.87	2.76	2.79	2.79	qfq	104,440,553	292,228,315	-3.46%
2026-05-06	2.87	2.90	2.84	2.89	2.89	qfq	100,118,115	287,441,422	0.35%
2026-04-30	2.92	2.94	2.85	2.88	2.88	qfq	120,156,086	345,930,399	-1.71%
2026-04-29	2.84	2.97	2.81	2.93	2.93	qfq	138,180,617	401,575,592	3.17%
2026-04-28	2.74	2.85	2.73	2.84	2.84	qfq	144,857,515	406,928,521	3.65%
2026-04-27	2.71	2.76	2.69	2.74	2.74	qfq	102,147,090	278,871,713	0.74%
2026-04-24	2.64	2.85	2.63	2.72	2.72	qfq	156,004,198	428,909,555	3.03%
2026-04-23	2.62	2.67	2.60	2.64	2.64	qfq	96,075,780	253,268,948	0.76%
2026-04-22	2.74	2.74	2.62	2.62	2.62	qfq	170,911,553	452,047,571	-5.42%
2026-04-21	2.54	2.79	2.52	2.77	2.77	qfq	253,180,151	683,832,690	9.06%
2026-04-20	2.61	2.62	2.51	2.54	2.54	qfq	154,100,964	391,756,196	-4.51%
2026-04-17	3.03	3.03	2.66	2.66	2.66	qfq	258,518,270	726,499,532	-3.27%
2026-04-01	2.66	2.85	2.63	2.75	2.75	qfq	139,636,001	381,485,070	4.17%
2026-03-31	2.75	2.78	2.63	2.64	2.64	qfq	150,297,300	404,983,421	-5.04%
2026-03-30	2.83	2.96	2.77	2.78	2.78	qfq	154,304,768	437,275,005	-0.71%
2026-03-27	2.81	2.87	2.78	2.80	2.80	qfq	104,305,979	293,820,000	-0.71%
2026-03-26	2.86	2.88	2.77	2.82	2.82	qfq	119,231,120	336,521,247	-2.08%
2026-03-25	2.75	2.92	2.69	2.88	2.88	qfq	187,485,577	529,955,686	3.23%
2026-03-24	2.70	2.80	2.68	2.79	2.79	qfq	137,045,019	375,696,104	2.20%
2026-03-23	2.78	2.84	2.71	2.73	2.73	qfq	185,747,230	515,025,666	-0.36%
2026-03-20	2.73	2.80	2.70	2.74	2.74	qfq	82,543,020	227,048,753	-0.36%
2026-03-19	2.78	2.82	2.73	2.75	2.75	qfq	98,047,231	272,339,233	0.36%
2026-03-18	2.78	2.83	2.71	2.74	2.74	qfq	86,698,968	239,887,240	-1.44%
2026-03-17	2.79	2.85	2.78	2.78	2.78	qfq	90,240,000	253,732,124	-1.07%
2026-03-16	2.85	2.92	2.79	2.81	2.81	qfq	129,877,000	370,181,859	-1.06%
2026-03-13	2.87	2.92	2.82	2.84	2.84	qfq	157,591,271	452,177,958	-0.35%
2026-03-12	2.82	2.87	2.78	2.85	2.85	qfq	176,062,236	498,982,099	2.52%
2026-03-11	2.65	2.80	2.60	2.78	2.78	qfq	170,978,410	464,559,371	4.91%
2026-03-10	2.72	2.79	2.64	2.65	2.65	qfq	169,476,247	456,661,617	-5.02%
2026-03-09	2.77	2.88	2.76	2.79	2.79	qfq	268,378,862	754,716,206	4.49%
2026-03-06	2.62	2.68	2.59	2.67	2.67	qfq	86,510,665	228,178,606	1.14%
2026-03-05	2.65	2.67	2.58	2.64	2.64	qfq	116,379,605	305,483,383	-0.38%
2026-03-04	2.64	2.67	2.56	2.65	2.65	qfq	152,556,713	400,970,100	-0.75%
2026-03-03	2.65	2.72	2.60	2.67	2.67	qfq	197,771,525	527,240,646	1.14%
2026-03-02	2.69	2.74	2.61	2.64	2.64	qfq	141,864,400	376,972,655	0.76%
2026-02-27	2.52	2.64	2.52	2.62	2.62	qfq	107,439,924	279,168,133	3.56%
2026-02-26	2.56	2.59	2.52	2.53	2.53	qfq	66,228,300	168,635,125	-0.78%
2026-02-25	2.52	2.61	2.52	2.55	2.55	qfq	96,101,975	247,100,623	1.19%
2026-02-24	2.48	2.54	2.47	2.52	2.52	qfq	73,524,398	185,101,925	2.86%
2026-02-13	2.49	2.51	2.44	2.45	2.45	qfq	54,217,704	134,014,699	-2.00%
2026-02-12	2.52	2.54	2.49	2.50	2.50	qfq	54,627,217	136,959,152	-0.79%
2026-02-11	2.50	2.54	2.47	2.52	2.52	qfq	64,578,602	162,164,840	1.20%
2026-02-10	2.47	2.52	2.44	2.49	2.49	qfq	61,018,143	151,613,986	0.81%
2026-02-09	2.49	2.50	2.46	2.47	2.47	qfq	47,516,804	117,794,228	0.00%
2026-02-06	2.47	2.50	2.44	2.47	2.47	qfq	54,938,797	135,973,486	-0.40%
2026-02-05	2.50	2.51	2.46	2.48	2.48	qfq	88,024,604	218,374,008	-2.36%
2026-02-04	2.41	2.54	2.41	2.54	2.54	qfq	129,951,693	323,275,642	5.83%
2026-02-03	2.39	2.43	2.36	2.40	2.40	qfq	60,530,740	144,950,628	1.69%
2026-02-02	2.46	2.46	2.35	2.36	2.36	qfq	97,927,345	235,918,862	-4.84%
2026-01-30	2.49	2.59	2.46	2.48	2.48	qfq	100,581,485	252,933,967	-0.80%
2026-01-29	2.48	2.51	2.46	2.50	2.50	qfq	98,688,489	245,222,892	0.40%
2026-01-28	2.38	2.50	2.37	2.49	2.49	qfq	137,262,915	336,417,796	4.62%
2026-01-27	2.43	2.43	2.36	2.38	2.38	qfq	68,710,960	163,953,278	-2.46%
2026-01-26	2.41	2.44	2.39	2.44	2.44	qfq	75,573,889	182,710,127	1.67%
2026-01-23	2.40	2.41	2.38	2.40	2.40	qfq	62,934,751	150,894,085	0.00%
2026-01-22	2.34	2.41	2.33	2.40	2.40	qfq	94,013,827	223,523,095	2.56%
2026-01-21	2.36	2.36	2.33	2.34	2.34	qfq	42,047,204	98,408,221	-0.85%
2026-01-20	2.34	2.36	2.33	2.36	2.36	qfq	45,702,400	107,115,921	0.85%
2026-01-19	2.31	2.34	2.31	2.34	2.34	qfq	32,496,404	75,576,555	1.30%
2026-01-16	2.33	2.35	2.31	2.31	2.31	qfq	42,934,500	99,796,690	-1.28%
2026-01-15	2.35	2.36	2.33	2.34	2.34	qfq	34,240,717	80,147,100	-0.43%
2026-01-14	2.36	2.38	2.35	2.35	2.35	qfq	62,075,541	146,789,490	-0.84%
2026-01-13	2.38	2.38	2.36	2.37	2.37	qfq	52,113,451	123,387,173	-0.42%
2026-01-12	2.38	2.39	2.35	2.38	2.38	qfq	72,961,290	172,813,850	-0.42%
2026-01-09	2.38	2.40	2.37	2.39	2.39	qfq	62,877,254	150,079,275	0.42%
2026-01-08	2.40	2.41	2.37	2.38	2.38	qfq	57,837,410	138,315,427	-0.42%
2026-01-07	2.38	2.40	2.35	2.39	2.39	qfq	81,251,511	193,510,454	1.27%
2026-01-06	2.34	2.37	2.33	2.36	2.36	qfq	49,907,924	117,618,186	0.85%
2026-01-05	2.32	2.34	2.31	2.34	2.34	qfq	34,385,242	79,940,611	1.30%
2025-12-31	2.33	2.34	2.30	2.31	2.31	qfq	27,968,543	64,740,039	-0.86%
2025-12-30	2.34	2.35	2.32	2.33	2.33	qfq	38,288,179	89,307,594	-0.85%
2025-12-29	2.35	2.37	2.34	2.35	2.35	qfq	32,688,750	76,951,167	0.00%
2025-12-26	2.35	2.37	2.34	2.35	2.35	qfq	31,027,004	73,074,599	0.00%
2025-12-25	2.35	2.36	2.34	2.35	2.35	qfq	23,977,800	56,322,922	0.00%
2025-12-24	2.34	2.36	2.32	2.35	2.35	qfq	26,989,164	63,127,227	0.43%
2025-12-23	2.38	2.38	2.34	2.34	2.34	qfq	29,295,200	69,036,332	-1.27%
2025-12-22	2.37	2.38	2.36	2.37	2.37	qfq	28,162,377	66,735,669	0.42%
2025-12-19	2.35	2.38	2.34	2.36	2.36	qfq	34,724,150	82,087,298	0.43%
2025-12-18	2.35	2.37	2.34	2.35	2.35	qfq	31,911,450	75,143,902	0.43%
2025-12-17	2.32	2.35	2.30	2.34	2.34	qfq	35,413,824	82,221,292	0.43%
2025-12-16	2.36	2.36	2.31	2.33	2.33	qfq	37,677,511	87,642,707	-0.85%
2025-12-15	2.34	2.37	2.34	2.35	2.35	qfq	37,235,356	87,723,548	0.43%
2025-12-12	2.39	2.39	2.34	2.34	2.34	qfq	40,865,061	96,692,533	-1.68%
2025-12-11	2.41	2.42	2.37	2.38	2.38	qfq	39,810,220	95,337,124	-1.65%
2025-12-10	2.41	2.42	2.39	2.42	2.42	qfq	30,042,048	72,398,486	0.41%
2025-12-09	2.45	2.45	2.41	2.41	2.41	qfq	40,844,217	98,935,677	-1.63%
2025-12-08	2.48	2.48	2.44	2.45	2.45	qfq	48,063,102	117,931,763	-1.21%
2025-12-05	2.47	2.48	2.45	2.48	2.48	qfq	39,674,119	97,816,395	0.40%
2025-12-04	2.50	2.50	2.46	2.47	2.47	qfq	41,730,555	103,237,066	-1.20%
2025-12-03	2.49	2.51	2.48	2.50	2.50	qfq	43,284,937	107,934,928	0.00%
2025-12-02	2.51	2.51	2.47	2.50	2.50	qfq	44,056,676	109,522,806	0.00%
2025-12-01	2.49	2.51	2.48	2.50	2.50	qfq	48,011,567	119,921,000	0.81%
2025-11-28	2.47	2.49	2.46	2.48	2.48	qfq	49,414,347	122,368,857	0.00%
2025-11-27	2.48	2.49	2.46	2.48	2.48	qfq	30,945,293	76,663,889	0.40%
2025-11-26	2.47	2.51	2.47	2.47	2.47	qfq	39,088,605	97,208,246	-0.40%
2025-11-25	2.49	2.50	2.47	2.48	2.48	qfq	49,049,796	121,868,666	0.40%
2025-11-24	2.49	2.50	2.45	2.47	2.47	qfq	57,790,200	142,834,187	0.00%
2025-11-21	2.60	2.60	2.47	2.47	2.47	qfq	93,124,532	234,757,131	-5.00%
2025-11-20	2.65	2.66	2.60	2.60	2.60	qfq	41,986,612	110,234,747	-1.89%
2025-11-19	2.64	2.66	2.61	2.65	2.65	qfq	47,842,666	126,284,001	0.00%
2025-11-18	2.75	2.75	2.63	2.65	2.65	qfq	85,501,518	228,724,364	-3.64%
2025-11-17	2.73	2.77	2.71	2.75	2.75	qfq	74,806,500	205,267,965	0.73%
2025-11-14	2.73	2.75	2.72	2.73	2.73	qfq	58,675,704	160,549,321	0.00%
2025-11-13	2.70	2.74	2.68	2.73	2.73	qfq	60,859,908	165,231,723	1.11%
2025-11-12	2.70	2.73	2.69	2.70	2.70	qfq	57,839,258	156,703,419	0.00%
2025-11-11	2.72	2.73	2.67	2.70	2.70	qfq	61,161,400	164,692,741	-0.74%
2025-11-10	2.72	2.75	2.70	2.72	2.72	qfq	53,194,500	145,079,034	0.37%
2025-11-07	2.69	2.73	2.69	2.71	2.71	qfq	66,952,746	181,439,879	0.37%
2025-11-06	2.68	2.72	2.66	2.70	2.70	qfq	77,846,686	209,752,953	0.75%
2025-11-05	2.62	2.70	2.61	2.68	2.68	qfq	77,787,410	208,058,649	1.52%
2025-11-04	2.63	2.66	2.62	2.64	2.64	qfq	57,599,713	152,186,354	0.38%
2025-11-03	2.61	2.64	2.60	2.63	2.63	qfq	55,228,666	144,927,800	1.54%
2025-10-31	2.62	2.64	2.58	2.59	2.59	qfq	81,275,237	211,536,431	-1.89%
2025-10-30	2.66	2.68	2.62	2.64	2.64	qfq	77,890,485	206,263,986	-1.12%
2025-10-29	2.61	2.68	2.59	2.67	2.67	qfq	72,902,517	192,417,682	2.30%
2025-10-28	2.63	2.64	2.60	2.61	2.61	qfq	61,912,130	161,817,496	-1.14%
2025-10-27	2.65	2.67	2.59	2.64	2.64	qfq	86,802,157	228,823,369	0.00%
2025-10-24	2.72	2.75	2.64	2.64	2.64	qfq	125,554,621	336,449,005	-3.30%
2025-10-23	2.68	2.78	2.67	2.73	2.73	qfq	166,376,337	455,957,874	2.25%
2025-10-22	2.68	2.70	2.65	2.67	2.67	qfq	79,698,900	213,076,856	-0.74%
2025-10-21	2.67	2.71	2.62	2.69	2.69	qfq	122,283,689	327,009,893	0.00%
2025-10-20	2.65	2.69	2.62	2.69	2.69	qfq	149,868,417	399,086,990	2.28%
2025-10-17	2.62	2.67	2.61	2.63	2.63	qfq	98,785,915	261,032,415	0.38%
2025-10-16	2.60	2.64	2.58	2.62	2.62	qfq	80,762,310	211,071,171	0.77%
2025-10-15	2.60	2.63	2.58	2.60	2.60	qfq	59,246,704	154,243,840	0.00%
2025-10-14	2.58	2.63	2.56	2.60	2.60	qfq	92,009,954	239,230,228	1.17%
2025-10-13	2.55	2.58	2.52	2.57	2.57	qfq	53,469,704	136,272,878	-0.77%
2025-10-10	2.56	2.61	2.55	2.59	2.59	qfq	64,664,893	166,955,268	1.17%
2025-10-09	2.51	2.57	2.50	2.56	2.56	qfq	56,473,900	143,448,296	2.40%
2025-09-30	2.51	2.52	2.49	2.50	2.50	qfq	32,148,061	80,389,203	-0.79%
2025-09-29	2.53	2.53	2.47	2.52	2.52	qfq	48,778,200	121,951,244	0.00%
2025-09-26	2.51	2.55	2.50	2.52	2.52	qfq	43,657,200	110,403,399	0.40%
2025-09-25	2.54	2.54	2.49	2.51	2.51	qfq	48,376,189	121,541,490	-1.18%
2025-09-24	2.54	2.56	2.51	2.54	2.54	qfq	42,843,709	108,516,324	0.00%
2025-09-23	2.56	2.56	2.50	2.54	2.54	qfq	50,482,186	127,670,655	-0.78%
2025-09-22	2.57	2.58	2.53	2.56	2.56	qfq	48,304,419	123,141,557	-0.39%
2025-09-19	2.56	2.59	2.53	2.57	2.57	qfq	56,659,122	145,266,050	0.39%
2025-09-18	2.60	2.62	2.54	2.56	2.56	qfq	72,383,531	186,696,038	-1.16%
2025-09-17	2.58	2.61	2.57	2.59	2.59	qfq	69,466,050	180,010,216	0.39%
2025-09-16	2.57	2.59	2.56	2.58	2.58	qfq	66,150,179	170,199,557	0.78%
2025-09-15	2.53	2.57	2.52	2.56	2.56	qfq	61,819,770	157,227,261	1.59%
2025-09-12	2.48	2.54	2.47	2.52	2.52	qfq	58,445,118	146,458,135	1.61%
2025-09-11	2.48	2.49	2.45	2.48	2.48	qfq	32,012,828	79,038,734	0.00%
2025-09-10	2.47	2.48	2.46	2.48	2.48	qfq	20,343,441	50,229,926	0.40%
2025-09-09	2.47	2.49	2.46	2.47	2.47	qfq	33,904,904	83,888,597	0.00%
2025-09-08	2.47	2.48	2.46	2.47	2.47	qfq	27,514,986	67,955,573	0.00%
2025-09-05	2.45	2.48	2.44	2.47	2.47	qfq	33,269,500	81,766,319	1.23%
2025-09-04	2.43	2.45	2.41	2.44	2.44	qfq	32,513,269	79,207,783	0.41%
2025-09-03	2.47	2.48	2.42	2.43	2.43	qfq	35,914,679	87,833,648	-1.22%
2025-09-02	2.46	2.47	2.44	2.46	2.46	qfq	35,304,566	86,625,745	0.00%
2025-09-01	2.47	2.48	2.44	2.46	2.46	qfq	39,065,673	95,997,832	-0.81%
2025-08-29	2.48	2.52	2.47	2.48	2.48	qfq	42,397,298	105,694,382	0.00%
2025-08-28	2.50	2.51	2.44	2.48	2.48	qfq	55,110,100	136,378,291	-0.40%
2025-08-27	2.56	2.56	2.49	2.49	2.49	qfq	62,120,157	157,020,877	-2.73%
2025-08-26	2.56	2.57	2.54	2.56	2.56	qfq	43,372,487	110,963,089	-0.39%
2025-08-25	2.55	2.58	2.54	2.57	2.57	qfq	57,633,951	147,772,117	1.18%
2025-08-22	2.55	2.56	2.51	2.54	2.54	qfq	50,697,815	128,505,245	-0.39%
2025-08-21	2.53	2.56	2.53	2.55	2.55	qfq	43,254,853	110,197,853	0.39%
2025-08-20	2.52	2.54	2.51	2.54	2.54	qfq	33,808,124	85,430,700	0.79%
2025-08-19	2.52	2.53	2.51	2.52	2.52	qfq	27,364,600	68,981,756	0.40%
2025-08-18	2.54	2.55	2.51	2.51	2.51	qfq	46,958,740	118,662,108	-0.79%
2025-08-15	2.51	2.54	2.51	2.53	2.53	qfq	30,321,962	76,716,374	0.80%
2025-08-14	2.56	2.56	2.51	2.51	2.51	qfq	39,245,228	99,299,332	-1.95%
2025-08-13	2.57	2.58	2.55	2.56	2.56	qfq	34,603,613	88,713,257	-0.78%
2025-08-12	2.55	2.58	2.55	2.58	2.58	qfq	41,306,500	105,986,221	1.18%
2025-08-11	2.56	2.57	2.54	2.55	2.55	qfq	32,571,000	83,214,205	0.00%
2025-08-08	2.54	2.56	2.53	2.55	2.55	qfq	28,835,432	73,470,248	0.00%
2025-08-07	2.55	2.57	2.51	2.55	2.55	qfq	42,478,636	108,030,628	0.00%
2025-08-06	2.53	2.57	2.53	2.55	2.55	qfq	45,143,600	115,090,545	0.79%
2025-08-05	2.52	2.54	2.51	2.53	2.53	qfq	29,534,500	74,546,923	0.40%
2025-08-04	2.48	2.52	2.47	2.52	2.52	qfq	29,065,194	72,554,739	1.20%
2025-08-01	2.48	2.51	2.47	2.49	2.49	qfq	35,419,494	88,409,208	0.40%
2025-07-31	2.54	2.55	2.47	2.48	2.48	qfq	71,155,000	177,707,464	-2.75%
2025-07-30	2.57	2.58	2.54	2.55	2.55	qfq	43,732,800	112,080,430	0.00%
2025-07-29	2.55	2.56	2.51	2.55	2.55	qfq	39,115,700	99,159,157	0.00%
2025-07-28	2.60	2.60	2.54	2.55	2.55	qfq	74,081,300	190,048,661	-3.04%
2025-07-25	2.67	2.70	2.61	2.63	2.63	qfq	68,215,874	180,580,997	-1.50%
2025-07-24	2.64	2.67	2.59	2.67	2.67	qfq	81,892,500	216,292,706	0.75%
2025-07-23	2.70	2.71	2.63	2.65	2.65	qfq	101,507,650	270,201,814	-0.75%
2025-07-22	2.57	2.67	2.53	2.67	2.67	qfq	118,890,482	311,395,779	4.30%
2025-07-21	2.51	2.56	2.51	2.56	2.56	qfq	62,400,800	158,787,328	2.40%
2025-07-18	2.49	2.53	2.48	2.50	2.50	qfq	39,387,400	98,671,016	1.21%
2025-07-17	2.49	2.49	2.47	2.47	2.47	qfq	27,537,150	68,197,042	-0.40%
2025-07-16	2.49	2.50	2.47	2.48	2.48	qfq	38,487,819	95,729,092	-0.40%
2025-07-15	2.58	2.59	2.48	2.49	2.49	qfq	93,916,635	236,491,145	-4.60%
2025-07-14	2.61	2.64	2.58	2.61	2.61	qfq	70,784,124	184,963,799	0.00%
2025-07-11	2.60	2.62	2.57	2.61	2.61	qfq	71,064,812	184,204,707	0.38%
2025-07-10	2.54	2.61	2.52	2.60	2.60	qfq	102,488,687	263,810,497	0.78%
2025-07-09	2.56	2.60	2.56	2.58	2.51	qfq	56,363,613	145,382,461	1.18%
2025-07-08	2.55	2.56	2.52	2.55	2.48	qfq	37,862,800	96,315,823	0.00%
2025-07-07	2.53	2.55	2.51	2.55	2.48	qfq	36,884,180	93,549,127	1.19%
2025-07-04	2.52	2.55	2.51	2.52	2.45	qfq	42,489,868	107,661,468	0.00%
2025-07-03	2.51	2.58	2.51	2.52	2.45	qfq	62,362,630	157,657,133	0.80%
2025-07-02	2.47	2.51	2.46	2.50	2.43	qfq	58,734,838	146,035,937	1.21%
2025-07-01	2.47	2.47	2.45	2.47	2.40	qfq	21,464,300	52,867,027	0.00%
2025-06-30	2.48	2.49	2.46	2.47	2.40	qfq	30,345,326	74,989,744	-0.40%
2025-06-27	2.45	2.49	2.44	2.48	2.41	qfq	49,971,626	123,408,437	1.64%
2025-06-26	2.45	2.47	2.44	2.44	2.38	qfq	36,474,785	89,493,929	-0.41%
2025-06-25	2.44	2.46	2.43	2.45	2.39	qfq	31,734,004	77,598,424	0.41%
2025-06-24	2.45	2.46	2.41	2.44	2.38	qfq	46,292,169	112,701,137	-0.81%
2025-06-23	2.44	2.47	2.43	2.46	2.40	qfq	35,837,028	87,793,535	1.23%
2025-06-20	2.43	2.45	2.42	2.43	2.37	qfq	25,068,402	61,164,718	0.00%
2025-06-19	2.44	2.45	2.41	2.43	2.37	qfq	35,094,775	85,124,364	-0.82%
2025-06-18	2.46	2.47	2.43	2.45	2.39	qfq	27,613,900	67,610,472	-0.81%
2025-06-17	2.44	2.47	2.42	2.47	2.40	qfq	46,322,853	113,423,508	1.23%
2025-06-16	2.43	2.45	2.42	2.44	2.38	qfq	36,141,417	88,126,448	0.83%
2025-06-13	2.41	2.44	2.41	2.42	2.36	qfq	39,787,460	96,465,664	0.41%
2025-06-12	2.44	2.44	2.41	2.41	2.35	qfq	21,762,260	52,667,364	-0.82%
2025-06-11	2.43	2.45	2.41	2.43	2.37	qfq	35,600,259	86,703,240	0.41%
2025-06-10	2.43	2.44	2.40	2.42	2.36	qfq	28,205,300	68,319,944	-0.41%
2025-06-09	2.42	2.44	2.41	2.43	2.37	qfq	26,784,204	65,008,672	0.00%
2025-06-06	2.42	2.44	2.41	2.43	2.37	qfq	27,273,840	66,246,678	0.83%
2025-06-05	2.42	2.44	2.40	2.41	2.35	qfq	24,462,004	59,115,198	-0.41%
2025-06-04	2.41	2.43	2.39	2.42	2.36	qfq	31,016,176	74,944,741	0.83%
2025-06-03	2.40	2.41	2.39	2.40	2.34	qfq	18,071,236	43,364,087	0.00%
2025-05-30	2.41	2.42	2.39	2.40	2.34	qfq	21,255,189	51,048,709	-0.83%
2025-05-29	2.40	2.42	2.39	2.42	2.36	qfq	20,594,868	49,642,693	1.26%
2025-05-28	2.39	2.40	2.38	2.39	2.33	qfq	14,888,111	35,595,242	0.00%
2025-05-27	2.39	2.40	2.37	2.39	2.33	qfq	26,444,243	62,995,679	0.00%
2025-05-26	2.38	2.40	2.37	2.39	2.33	qfq	21,824,400	52,131,227	0.42%
2025-05-23	2.43	2.44	2.38	2.38	2.32	qfq	42,535,300	102,628,462	-1.65%
2025-05-22	2.45	2.46	2.42	2.42	2.36	qfq	27,403,700	66,623,473	-1.22%
2025-05-21	2.42	2.47	2.42	2.45	2.39	qfq	46,759,600	114,733,100	0.41%
2025-05-20	2.45	2.46	2.42	2.44	2.38	qfq	23,216,685	56,517,541	-0.41%
2025-05-19	2.43	2.46	2.42	2.45	2.39	qfq	27,431,831	66,928,200	1.24%
2025-05-16	2.45	2.46	2.42	2.42	2.36	qfq	31,330,995	76,225,229	-1.22%
2025-05-15	2.44	2.49	2.44	2.45	2.39	qfq	47,009,010	115,907,702	0.41%
2025-05-14	2.44	2.45	2.41	2.44	2.38	qfq	35,334,612	85,999,973	0.00%
2025-05-13	2.43	2.44	2.42	2.44	2.38	qfq	31,463,733	76,493,425	0.83%
2025-05-12	2.42	2.42	2.40	2.42	2.36	qfq	20,399,700	49,226,704	0.41%
2025-05-09	2.42	2.43	2.40	2.41	2.35	qfq	24,701,400	59,654,946	0.00%
2025-05-08	2.41	2.42	2.40	2.41	2.35	qfq	21,968,656	52,983,906	-0.41%
2025-05-07	2.40	2.44	2.39	2.42	2.36	qfq	52,402,502	126,726,420	1.68%
2025-05-06	2.36	2.38	2.35	2.38	2.32	qfq	31,480,524	74,528,954	1.28%
2025-04-30	2.36	2.37	2.35	2.35	2.29	qfq	26,358,996	62,134,509	0.00%
2025-04-29	2.38	2.39	2.34	2.35	2.29	qfq	44,870,315	105,725,553	-1.67%
2025-04-28	2.43	2.43	2.39	2.39	2.33	qfq	36,211,603	87,122,837	-1.65%
2025-04-25	2.42	2.44	2.40	2.43	2.37	qfq	35,507,100	86,150,471	0.41%
2025-04-24	2.41	2.43	2.40	2.42	2.36	qfq	22,362,533	54,058,967	0.83%
2025-04-23	2.44	2.45	2.40	2.40	2.34	qfq	46,678,100	112,926,446	-1.23%
2025-04-22	2.43	2.45	2.42	2.43	2.37	qfq	29,709,813	72,348,888	0.00%
2025-04-21	2.44	2.44	2.42	2.43	2.37	qfq	20,965,819	50,929,023	0.00%
2025-04-18	2.43	2.44	2.41	2.43	2.37	qfq	19,144,900	46,392,206	0.00%
2025-04-17	2.42	2.45	2.42	2.43	2.37	qfq	24,351,911	59,324,459	0.00%
2025-04-16	2.43	2.45	2.41	2.43	2.37	qfq	31,387,200	76,201,152	0.00%
2025-04-15	2.43	2.44	2.42	2.43	2.37	qfq	31,117,935	75,584,321	-1.22%
2025-04-14	2.42	2.47	2.42	2.46	2.40	qfq	43,822,804	107,039,207	2.07%
2025-04-11	2.40	2.43	2.39	2.41	2.35	qfq	29,526,235	71,103,051	0.00%
2025-04-10	2.42	2.45	2.40	2.41	2.35	qfq	45,346,410	109,944,917	0.84%
2025-04-09	2.37	2.40	2.31	2.39	2.33	qfq	57,240,715	134,737,354	0.00%
2025-04-08	2.32	2.40	2.32	2.39	2.33	qfq	66,694,237	158,351,621	3.91%
2025-04-07	2.49	2.49	2.30	2.30	2.24	qfq	83,584,797	198,541,818	-9.80%
2025-04-03	2.52	2.55	2.51	2.55	2.48	qfq	26,117,016	66,263,952	0.79%
2025-04-02	2.54	2.55	2.52	2.53	2.46	qfq	22,953,000	58,261,605	-0.78%
2025-04-01	2.51	2.56	2.51	2.55	2.48	qfq	36,424,200	92,493,127	1.59%
2025-03-31	2.54	2.56	2.50	2.51	2.44	qfq	35,950,900	90,725,284	-1.18%
2025-03-28	2.58	2.58	2.53	2.54	2.47	qfq	39,653,920	101,353,580	-1.55%
2025-03-27	2.62	2.63	2.58	2.58	2.51	qfq	40,674,000	105,367,819	-1.53%
2025-03-26	2.63	2.64	2.60	2.62	2.55	qfq	43,287,399	113,366,891	-0.38%
2025-03-25	2.58	2.64	2.57	2.63	2.56	qfq	67,610,063	176,508,838	1.54%
2025-03-24	2.61	2.62	2.55	2.59	2.52	qfq	54,093,864	139,782,112	-0.77%
2025-03-21	2.61	2.64	2.59	2.61	2.54	qfq	60,068,383	157,395,937	0.00%
2025-03-20	2.59	2.64	2.59	2.61	2.54	qfq	54,762,687	143,229,429	0.77%
2025-03-19	2.59	2.60	2.57	2.59	2.52	qfq	34,035,196	88,082,346	0.39%
2025-03-18	2.59	2.60	2.57	2.58	2.51	qfq	34,348,000	88,740,453	-0.39%
2025-03-17	2.59	2.62	2.58	2.59	2.52	qfq	41,253,633	107,295,278	0.39%
2025-03-14	2.58	2.59	2.56	2.58	2.51	qfq	54,683,448	140,910,090	-0.39%
2025-03-13	2.54	2.60	2.53	2.59	2.52	qfq	90,324,261	232,615,844	1.97%
2025-03-12	2.54	2.55	2.51	2.54	2.47	qfq	47,375,137	120,058,905	0.40%
2025-03-11	2.52	2.54	2.50	2.53	2.46	qfq	29,677,000	74,797,089	0.00%
2025-03-10	2.50	2.56	2.49	2.53	2.46	qfq	50,307,748	127,573,765	1.20%
2025-03-07	2.47	2.51	2.46	2.50	2.43	qfq	42,304,879	105,490,212	1.21%
2025-03-06	2.47	2.48	2.46	2.47	2.40	qfq	32,384,779	79,997,112	0.00%
2025-03-05	2.49	2.50	2.44	2.47	2.40	qfq	37,439,722	92,092,207	-0.80%
2025-03-04	2.51	2.51	2.48	2.49	2.42	qfq	31,448,800	78,347,851	-0.80%
2025-03-03	2.52	2.54	2.50	2.51	2.44	qfq	34,438,124	86,760,478	-0.40%
2025-02-28	2.53	2.56	2.51	2.52	2.45	qfq	45,380,400	114,911,869	-0.79%
2025-02-27	2.55	2.57	2.52	2.54	2.47	qfq	35,681,335	90,589,835	0.00%
2025-02-26	2.51	2.55	2.51	2.54	2.47	qfq	50,688,776	128,534,143	1.20%
2025-02-25	2.54	2.55	2.50	2.51	2.44	qfq	42,287,047	106,763,400	-1.18%
2025-02-24	2.52	2.55	2.52	2.54	2.47	qfq	36,001,064	91,401,399	0.40%
2025-02-21	2.55	2.56	2.52	2.53	2.46	qfq	39,851,775	100,903,567	-0.78%
2025-02-20	2.55	2.57	2.53	2.55	2.48	qfq	33,410,908	85,097,703	0.00%
2025-02-19	2.58	2.59	2.53	2.55	2.48	qfq	58,528,871	149,406,611	-1.54%
2025-02-18	2.62	2.62	2.57	2.59	2.52	qfq	54,518,200	141,766,917	-0.38%
2025-02-17	2.61	2.62	2.59	2.60	2.53	qfq	39,854,800	103,729,837	-0.38%
2025-02-14	2.62	2.63	2.59	2.61	2.54	qfq	46,393,100	120,935,927	-0.38%
2025-02-13	2.63	2.65	2.62	2.62	2.55	qfq	43,517,900	114,610,520	0.00%
2025-02-12	2.62	2.63	2.60	2.62	2.55	qfq	34,556,700	90,403,073	-0.38%
2025-02-11	2.64	2.65	2.60	2.63	2.56	qfq	34,917,936	91,559,354	0.00%
2025-02-10	2.64	2.66	2.62	2.63	2.56	qfq	40,306,018	106,307,192	-0.38%
2025-02-07	2.60	2.67	2.59	2.64	2.57	qfq	69,664,014	183,441,259	1.54%
2025-02-06	2.59	2.60	2.56	2.60	2.53	qfq	26,751,400	69,104,382	0.78%
2025-02-05	2.62	2.63	2.57	2.58	2.51	qfq	35,788,484	92,892,697	-0.77%
2025-01-27	2.57	2.63	2.57	2.60	2.53	qfq	53,414,280	139,533,817	1.17%
2025-01-24	2.55	2.58	2.54	2.57	2.50	qfq	35,262,503	90,248,973	0.78%
2025-01-23	2.58	2.61	2.55	2.55	2.48	qfq	53,021,784	136,878,114	-0.39%
2025-01-22	2.57	2.58	2.54	2.56	2.49	qfq	25,576,059	65,437,591	-0.39%
2025-01-21	2.60	2.61	2.56	2.57	2.50	qfq	37,881,533	97,614,210	-0.77%
2025-01-20	2.63	2.63	2.59	2.59	2.52	qfq	30,536,900	79,629,924	-0.77%
2025-01-17	2.61	2.62	2.59	2.61	2.54	qfq	27,372,264	71,410,279	0.00%
2025-01-16	2.61	2.66	2.60	2.61	2.54	qfq	52,395,433	137,890,240	0.38%
2025-01-15	2.62	2.62	2.59	2.60	2.53	qfq	39,267,342	102,283,331	-0.76%
2025-01-14	2.56	2.63	2.55	2.62	2.55	qfq	44,702,133	116,129,706	2.34%
2025-01-13	2.54	2.57	2.52	2.56	2.49	qfq	35,980,213	91,819,977	0.39%
2025-01-10	2.60	2.61	2.55	2.55	2.48	qfq	27,968,900	72,139,413	-1.92%
2025-01-09	2.62	2.63	2.59	2.60	2.53	qfq	29,708,542	77,462,438	-1.52%
2025-01-08	2.65	2.65	2.57	2.64	2.57	qfq	52,742,342	137,832,548	-0.75%
2025-01-07	2.67	2.68	2.61	2.66	2.59	qfq	48,471,042	128,100,290	-0.37%
2025-01-06	2.67	2.71	2.64	2.67	2.60	qfq	44,602,568	119,227,258	0.00%
2025-01-03	2.68	2.73	2.66	2.67	2.60	qfq	52,410,200	141,336,495	-0.37%
2025-01-02	2.75	2.77	2.67	2.68	2.61	qfq	58,244,500	158,721,688	-2.55%
2024-12-31	2.80	2.82	2.74	2.75	2.68	qfq	54,932,748	152,729,275	-1.79%
2024-12-30	2.80	2.82	2.79	2.80	2.73	qfq	45,474,404	127,478,091	-0.36%
2024-12-27	2.79	2.82	2.78	2.81	2.74	qfq	40,013,482	112,235,084	0.36%
2024-12-26	2.83	2.84	2.78	2.80	2.73	qfq	55,424,700	155,544,738	-1.06%
2024-12-25	2.80	2.84	2.78	2.83	2.76	qfq	70,302,462	197,778,709	1.43%
2024-12-24	2.76	2.79	2.76	2.79	2.72	qfq	41,008,602	113,934,291	1.09%
2024-12-23	2.80	2.82	2.75	2.76	2.69	qfq	61,589,475	171,566,270	-1.78%
2024-12-20	2.83	2.83	2.79	2.81	2.74	qfq	63,851,975	179,490,497	-1.06%
2024-12-19	2.81	2.85	2.77	2.84	2.77	qfq	77,758,304	217,954,391	0.35%
2024-12-18	2.84	2.89	2.82	2.83	2.76	qfq	68,104,900	194,591,587	0.00%
2024-12-17	2.89	2.91	2.82	2.83	2.76	qfq	76,862,069	219,759,081	-1.74%
2024-12-16	2.86	2.92	2.86	2.88	2.80	qfq	66,675,284	192,937,882	0.35%
2024-12-13	2.98	2.98	2.87	2.87	2.79	qfq	143,832,632	418,456,422	-3.69%
2024-12-12	3.02	3.04	2.96	2.98	2.90	qfq	116,433,300	347,306,998	-0.67%
2024-12-11	2.90	3.02	2.89	3.00	2.92	qfq	169,213,716	502,945,215	3.09%
2024-12-10	2.97	2.99	2.89	2.91	2.83	qfq	149,405,000	438,824,683	-0.34%
2024-12-09	2.95	2.97	2.90	2.92	2.84	qfq	134,609,534	395,312,953	-0.34%
2024-12-06	2.83	2.95	2.82	2.93	2.85	qfq	227,080,258	660,774,023	3.53%
2024-12-05	2.84	2.85	2.81	2.83	2.76	qfq	70,379,902	198,805,811	-0.70%
2024-12-04	2.83	2.89	2.81	2.85	2.77	qfq	101,551,098	289,830,888	0.71%
2024-12-03	2.84	2.84	2.80	2.83	2.76	qfq	57,342,636	161,757,510	0.00%
2024-12-02	2.77	2.85	2.75	2.83	2.76	qfq	86,598,232	243,103,146	2.54%
2024-11-29	2.75	2.78	2.73	2.76	2.69	qfq	50,271,200	138,757,306	0.36%
2024-11-28	2.74	2.78	2.73	2.75	2.68	qfq	52,293,864	144,042,160	0.00%
2024-11-27	2.72	2.75	2.65	2.75	2.68	qfq	60,467,920	163,164,333	1.10%
2024-11-26	2.73	2.76	2.72	2.72	2.65	qfq	34,848,050	95,369,829	-0.73%
2024-11-25	2.75	2.77	2.71	2.74	2.67	qfq	56,272,100	154,446,911	-0.36%
2024-11-22	2.83	2.86	2.74	2.75	2.68	qfq	82,532,696	231,179,711	-3.17%
2024-11-21	2.86	2.88	2.83	2.84	2.77	qfq	50,684,873	144,495,745	-1.05%
2024-11-20	2.81	2.87	2.80	2.87	2.79	qfq	90,316,184	256,630,361	1.41%
2024-11-19	2.83	2.84	2.77	2.83	2.76	qfq	84,756,307	237,720,530	-0.35%
2024-11-18	2.79	2.90	2.79	2.84	2.77	qfq	124,521,380	354,829,237	2.53%
2024-11-15	2.76	2.81	2.75	2.77	2.70	qfq	48,783,228	135,557,639	0.00%
2024-11-14	2.85	2.86	2.76	2.77	2.70	qfq	87,390,900	245,296,194	-3.15%
2024-11-13	2.83	2.87	2.83	2.86	2.78	qfq	58,306,850	166,111,109	0.35%
2024-11-12	2.88	2.91	2.83	2.85	2.77	qfq	98,131,934	282,496,215	-1.04%
2024-11-11	2.90	2.91	2.83	2.88	2.80	qfq	103,147,209	295,114,756	-0.69%
2024-11-08	2.95	2.98	2.86	2.90	2.82	qfq	123,488,654	359,816,621	-1.02%
2024-11-07	2.80	2.94	2.79	2.93	2.85	qfq	145,145,197	419,195,276	3.90%
2024-11-06	2.82	2.84	2.78	2.82	2.75	qfq	102,421,732	287,894,825	0.36%
2024-11-05	2.71	2.81	2.69	2.81	2.74	qfq	144,797,579	400,538,391	3.69%
2024-11-04	2.73	2.74	2.67	2.71	2.64	qfq	91,695,267	247,938,680	-0.73%
2024-11-01	2.72	2.76	2.70	2.73	2.66	qfq	96,218,833	262,846,621	0.00%
2024-10-31	2.72	2.77	2.70	2.73	2.66	qfq	128,435,337	351,298,215	-0.73%
2024-10-30	2.79	2.80	2.73	2.75	2.68	qfq	77,123,629	212,829,191	-1.43%
2024-10-29	2.88	2.89	2.78	2.79	2.72	qfq	101,316,512	285,356,122	-3.46%
2024-10-28	2.80	2.89	2.77	2.89	2.81	qfq	114,708,508	326,079,232	3.21%
2024-10-25	2.80	2.82	2.77	2.80	2.73	qfq	84,680,464	236,664,006	0.00%
2024-10-24	2.83	2.84	2.78	2.80	2.73	qfq	52,309,606	146,627,464	-1.75%
2024-10-23	2.82	2.87	2.82	2.85	2.77	qfq	70,395,213	200,383,866	1.06%
2024-10-22	2.80	2.83	2.79	2.82	2.75	qfq	49,575,211	139,108,530	0.36%
2024-10-21	2.82	2.85	2.78	2.81	2.74	qfq	51,639,333	145,103,910	-0.35%
2024-10-18	2.76	2.87	2.74	2.82	2.75	qfq	63,666,625	178,196,760	1.81%
2024-10-17	2.82	2.85	2.76	2.77	2.70	qfq	46,421,006	130,153,331	-1.77%
2024-10-16	2.75	2.87	2.73	2.82	2.75	qfq	65,710,921	185,535,010	1.08%
2024-10-15	2.88	2.89	2.79	2.79	2.72	qfq	84,314,540	239,058,849	-4.12%
2024-10-14	2.88	2.93	2.84	2.91	2.83	qfq	84,010,508	243,152,646	1.04%
2024-10-11	2.91	2.93	2.84	2.88	2.80	qfq	77,944,763	224,113,701	-1.37%
2024-10-10	2.83	3.05	2.82	2.92	2.84	qfq	137,011,510	402,048,026	3.91%
2024-10-09	2.99	2.99	2.80	2.81	2.74	qfq	173,894,078	503,052,672	-8.17%
2024-10-08	3.30	3.30	2.87	3.06	2.98	qfq	217,029,002	666,528,787	2.00%
2024-09-30	2.90	3.02	2.84	3.00	2.92	qfq	187,394,965	552,326,500	8.30%
2024-09-27	2.71	2.80	2.66	2.77	2.70	qfq	104,600,747	285,333,472	4.53%
2024-09-26	2.54	2.67	2.53	2.65	2.58	qfq	91,666,244	238,079,283	4.33%
2024-09-25	2.53	2.63	2.53	2.54	2.47	qfq	109,506,712	281,664,485	2.01%
2024-09-24	2.35	2.49	2.35	2.49	2.42	qfq	95,331,338	231,352,836	6.41%
2024-09-23	2.30	2.35	2.29	2.34	2.28	qfq	53,604,403	124,836,391	1.74%
2024-09-20	2.33	2.33	2.28	2.30	2.24	qfq	38,465,000	88,597,671	-0.86%
2024-09-19	2.28	2.35	2.26	2.32	2.26	qfq	49,513,330	114,413,762	1.75%
2024-09-18	2.23	2.28	2.23	2.28	2.22	qfq	35,691,397	80,408,221	1.79%
2024-09-13	2.29	2.30	2.24	2.24	2.18	qfq	42,398,177	95,936,669	-1.75%
2024-09-12	2.26	2.31	2.25	2.28	2.22	qfq	43,800,078	100,182,777	0.88%
2024-09-11	2.27	2.28	2.22	2.26	2.20	qfq	49,125,462	110,600,956	-1.31%
2024-09-10	2.29	2.32	2.24	2.29	2.23	qfq	51,981,878	118,463,163	0.00%
2024-09-09	2.33	2.34	2.24	2.29	2.23	qfq	65,239,155	148,895,288	-2.55%
2024-09-06	2.40	2.42	2.34	2.35	2.29	qfq	51,274,244	121,695,490	-2.49%
2024-09-05	2.39	2.43	2.38	2.41	2.35	qfq	33,484,194	80,497,898	0.42%
2024-09-04	2.45	2.46	2.39	2.40	2.34	qfq	56,724,376	137,016,989	-2.83%
2024-09-03	2.50	2.52	2.46	2.47	2.40	qfq	43,374,011	107,636,398	-0.80%
2024-09-02	2.53	2.56	2.48	2.49	2.42	qfq	46,528,281	117,452,527	-1.58%
2024-08-30	2.48	2.57	2.47	2.53	2.46	qfq	59,384,629	150,169,817	1.61%
2024-08-29	2.48	2.50	2.44	2.49	2.42	qfq	51,847,700	128,127,539	0.00%
2024-08-28	2.47	2.53	2.47	2.49	2.42	qfq	46,934,342	117,195,048	0.40%
2024-08-27	2.49	2.50	2.46	2.48	2.41	qfq	39,289,755	97,633,817	-0.80%
2024-08-26	2.49	2.51	2.45	2.50	2.43	qfq	36,310,324	90,294,627	0.40%
2024-08-23	2.51	2.60	2.46	2.49	2.42	qfq	71,877,492	181,110,262	0.40%
2024-08-22	2.51	2.53	2.47	2.48	2.41	qfq	38,568,752	96,210,341	-1.59%
2024-08-21	2.57	2.59	2.46	2.52	2.45	qfq	73,867,846	185,474,149	-1.95%
2024-08-20	2.74	2.74	2.55	2.57	2.50	qfq	89,940,900	234,778,472	-5.86%
2024-08-19	2.73	2.77	2.72	2.73	2.66	qfq	30,168,470	82,821,761	0.37%
2024-08-16	2.75	2.77	2.71	2.72	2.65	qfq	19,012,550	52,062,504	-0.73%
2024-08-15	2.72	2.78	2.71	2.74	2.67	qfq	23,934,919	65,702,947	0.74%
2024-08-14	2.75	2.76	2.71	2.72	2.65	qfq	20,077,600	54,811,800	-1.09%
2024-08-13	2.76	2.77	2.73	2.75	2.68	qfq	23,054,537	63,359,411	0.00%
2024-08-12	2.76	2.77	2.74	2.75	2.68	qfq	23,780,000	65,499,273	-0.36%
2024-08-09	2.76	2.81	2.75	2.76	2.69	qfq	33,435,762	93,016,735	0.00%
2024-08-08	2.73	2.77	2.72	2.76	2.69	qfq	24,310,137	66,844,181	0.73%
2024-08-07	2.73	2.77	2.71	2.74	2.67	qfq	33,625,671	92,205,358	0.00%
2024-08-06	2.70	2.75	2.69	2.74	2.67	qfq	35,151,670	95,797,751	2.24%
2024-08-05	2.71	2.74	2.68	2.68	2.61	qfq	37,939,904	102,674,039	-1.47%
2024-08-02	2.76	2.79	2.71	2.72	2.65	qfq	43,618,579	119,831,408	-2.51%
2024-08-01	2.83	2.86	2.77	2.79	2.72	qfq	44,385,450	124,708,855	-0.71%
2024-07-31	2.70	2.81	2.68	2.81	2.74	qfq	44,007,280	121,813,051	4.07%
2024-07-30	2.72	2.73	2.68	2.70	2.63	qfq	27,812,954	75,131,093	-1.10%
2024-07-29	2.71	2.75	2.69	2.73	2.66	qfq	28,542,001	77,528,957	0.74%
2024-07-26	2.66	2.73	2.65	2.71	2.64	qfq	45,001,800	121,632,957	1.88%
2024-07-25	2.66	2.69	2.62	2.66	2.59	qfq	38,965,924	103,480,386	-0.75%
2024-07-24	2.71	2.74	2.62	2.68	2.61	qfq	73,716,769	197,096,530	-2.19%
2024-07-23	2.84	2.86	2.72	2.74	2.67	qfq	73,667,921	205,153,396	-3.52%
2024-07-22	2.99	2.99	2.82	2.84	2.77	qfq	101,075,216	289,121,149	-5.33%
2024-07-19	3.05	3.05	2.98	3.00	2.92	qfq	39,194,519	118,012,307	-1.96%
2024-07-18	3.04	3.07	2.98	3.06	2.98	qfq	40,073,437	121,542,910	0.99%
2024-07-17	3.29	3.29	3.01	3.03	2.95	qfq	109,573,225	339,520,929	-7.34%
2024-07-16	3.25	3.31	3.23	3.27	3.18	qfq	27,178,100	88,927,302	0.00%
2024-07-15	3.23	3.30	3.18	3.27	3.18	qfq	42,175,600	136,896,919	0.93%
2024-07-12	3.28	3.31	3.22	3.24	3.15	qfq	45,429,900	147,929,793	-1.22%
2024-07-11	3.28	3.31	3.21	3.28	3.19	qfq	36,017,540	117,811,797	0.92%
2024-07-10	3.38	3.38	3.19	3.25	3.16	qfq	69,339,443	225,874,724	-4.41%
2024-07-09	3.31	3.43	3.25	3.40	3.31	qfq	55,374,578	184,870,262	2.72%
2024-07-08	3.42	3.42	3.20	3.31	3.22	qfq	112,592,434	370,979,935	-4.34%
2024-07-05	3.44	3.52	3.41	3.46	3.37	qfq	35,271,155	121,593,225	0.58%
2024-07-04	3.50	3.55	3.42	3.44	3.35	qfq	50,874,504	176,450,940	-2.27%
2024-07-03	3.57	3.58	3.47	3.52	3.43	qfq	40,043,465	140,856,587	-1.12%
2024-07-02	3.59	3.63	3.52	3.56	3.47	qfq	42,117,904	150,280,969	-0.84%
2024-07-01	3.46	3.61	3.46	3.59	3.50	qfq	70,570,974	251,179,664	3.46%
2024-06-28	3.42	3.52	3.41	3.47	3.38	qfq	66,998,945	232,665,196	1.46%
2024-06-27	3.52	3.60	3.41	3.42	3.33	qfq	88,427,753	308,713,938	-2.01%
2024-06-26	3.33	3.54	3.29	3.49	3.40	qfq	131,977,922	453,371,138	4.80%
2024-06-25	3.18	3.39	3.15	3.33	3.24	qfq	91,634,413	298,752,098	4.06%
2024-06-24	3.26	3.28	3.16	3.20	3.12	qfq	74,938,200	240,488,649	-2.14%
2024-06-21	3.33	3.37	3.22	3.27	3.18	qfq	60,086,621	197,430,237	-4.11%
2024-06-20	3.40	3.51	3.38	3.41	3.22	qfq	76,650,306	263,739,141	0.00%
2024-06-19	3.48	3.54	3.40	3.41	3.22	qfq	78,041,058	270,175,745	-2.57%
2024-06-18	3.53	3.54	3.42	3.50	3.31	qfq	85,672,397	297,972,051	-1.69%
2024-06-17	3.72	3.72	3.53	3.56	3.36	qfq	100,463,862	362,743,611	-2.47%
2024-06-14	3.59	3.72	3.50	3.65	3.45	qfq	127,888,041	464,330,452	1.96%
2024-06-13	3.76	3.77	3.42	3.58	3.38	qfq	226,501,686	811,166,857	-5.29%
2024-06-12	3.68	3.83	3.63	3.78	3.57	qfq	44,907,300	168,378,149	2.72%
2024-06-11	3.60	3.75	3.57	3.68	3.48	qfq	42,497,443	155,525,577	1.38%
2024-06-07	3.70	3.72	3.56	3.63	3.43	qfq	45,672,865	164,882,237	-1.36%
2024-06-06	3.65	3.77	3.62	3.68	3.48	qfq	42,042,565	155,526,766	0.27%
2024-06-05	3.74	3.84	3.64	3.67	3.47	qfq	58,904,700	219,654,933	-1.61%
2024-06-04	3.75	3.82	3.68	3.73	3.53	qfq	40,706,852	152,178,832	-1.84%
2024-06-03	3.86	3.90	3.74	3.80	3.59	qfq	50,089,775	190,516,594	-2.06%
2024-05-31	3.63	3.94	3.63	3.88	3.67	qfq	74,754,285	285,144,211	7.18%
2024-05-30	3.78	3.79	3.61	3.62	3.42	qfq	32,631,600	120,349,981	-4.23%
2024-05-29	3.60	3.83	3.60	3.78	3.57	qfq	51,090,769	190,505,398	4.42%
2024-05-28	3.56	3.67	3.54	3.62	3.42	qfq	35,645,278	129,082,284	1.40%
2024-05-27	3.55	3.62	3.52	3.57	3.37	qfq	27,659,149	98,430,218	0.28%
2024-05-24	3.55	3.62	3.54	3.56	3.36	qfq	17,517,400	62,752,439	0.28%
2024-05-23	3.66	3.68	3.55	3.55	3.36	qfq	28,079,000	101,099,916	-3.79%
2024-05-22	3.69	3.76	3.66	3.69	3.49	qfq	39,160,570	145,354,638	-0.27%
2024-05-21	3.65	3.73	3.61	3.70	3.50	qfq	37,286,026	136,896,406	1.37%
2024-05-20	3.55	3.66	3.54	3.65	3.45	qfq	48,247,904	174,230,197	2.82%
2024-05-17	3.48	3.56	3.48	3.55	3.36	qfq	30,441,585	107,443,134	2.01%
2024-05-16	3.51	3.54	3.47	3.48	3.29	qfq	21,026,545	73,624,905	-1.14%
2024-05-15	3.51	3.61	3.49	3.52	3.33	qfq	31,774,982	112,546,884	-0.28%
2024-05-14	3.58	3.58	3.50	3.53	3.34	qfq	41,326,654	146,106,937	-1.94%
2024-05-13	3.47	3.60	3.43	3.60	3.40	qfq	47,909,442	169,425,045	3.45%
2024-05-10	3.52	3.57	3.45	3.48	3.29	qfq	43,046,901	150,374,103	-1.14%
2024-05-09	3.47	3.56	3.46	3.52	3.33	qfq	23,220,434	81,950,877	0.86%
2024-05-08	3.48	3.60	3.48	3.49	3.30	qfq	28,175,101	99,575,312	-0.29%
2024-05-07	3.45	3.51	3.44	3.50	3.31	qfq	24,518,776	85,049,048	0.86%
2024-05-06	3.52	3.53	3.45	3.47	3.28	qfq	33,335,403	115,891,719	-1.42%
2024-04-30	3.41	3.55	3.39	3.52	3.33	qfq	40,468,866	141,036,276	2.03%
2024-04-29	3.56	3.56	3.39	3.45	3.26	qfq	45,207,487	155,571,513	-3.09%
2024-04-26	3.38	3.59	3.31	3.56	3.36	qfq	67,062,530	233,036,967	5.33%
2024-04-25	3.36	3.44	3.35	3.38	3.19	qfq	42,540,370	144,121,177	0.60%
2024-04-24	3.23	3.38	3.22	3.36	3.18	qfq	53,814,573	178,390,827	4.02%
2024-04-23	3.33	3.34	3.20	3.23	3.05	qfq	45,895,730	149,334,154	-4.15%
2024-04-22	3.48	3.51	3.35	3.37	3.18	qfq	62,979,245	214,639,845	-3.71%
2024-04-19	3.54	3.63	3.48	3.50	3.31	qfq	82,991,286	294,533,458	-1.41%
2024-04-18	3.42	3.58	3.42	3.55	3.36	qfq	103,655,909	366,159,433	2.90%
2024-04-17	3.43	3.52	3.37	3.45	3.26	qfq	85,450,255	293,558,328	-0.86%
2024-04-16	3.35	3.63	3.31	3.48	3.29	qfq	173,906,111	604,069,663	3.26%
2024-04-15	3.21	3.45	3.21	3.37	3.18	qfq	148,913,515	498,832,386	6.65%
2024-04-12	3.16	3.18	3.13	3.16	2.99	qfq	24,698,615	77,938,103	0.32%
2024-04-11	3.08	3.18	3.07	3.15	2.98	qfq	34,712,200	109,168,203	1.61%
2024-04-10	3.09	3.13	3.08	3.10	2.93	qfq	31,516,216	98,015,593	0.65%
2024-04-09	3.07	3.10	3.05	3.08	2.91	qfq	18,784,100	57,780,628	0.33%
2024-04-08	3.07	3.13	3.05	3.07	2.90	qfq	34,687,774	107,467,151	-0.32%
2024-04-03	3.00	3.09	3.00	3.08	2.91	qfq	43,975,700	134,244,926	2.33%
2024-04-02	2.97	3.02	2.97	3.01	2.84	qfq	19,810,372	59,446,181	1.35%
2024-04-01	2.96	2.98	2.95	2.97	2.81	qfq	15,197,611	45,102,839	0.68%
2024-03-29	2.93	2.96	2.92	2.95	2.79	qfq	18,399,614	54,067,918	0.68%
2024-03-28	2.95	2.95	2.91	2.93	2.77	qfq	22,695,200	66,474,562	-0.34%
2024-03-27	2.97	2.99	2.94	2.94	2.78	qfq	15,001,121	44,532,102	-1.01%
2024-03-26	2.98	3.00	2.95	2.97	2.81	qfq	21,927,800	65,007,392	-0.34%
2024-03-25	2.99	3.03	2.97	2.98	2.82	qfq	18,537,021	55,697,081	-0.33%
2024-03-22	3.03	3.03	2.98	2.99	2.83	qfq	15,993,900	48,025,955	-1.32%
2024-03-21	3.04	3.05	3.02	3.03	2.86	qfq	12,204,822	36,974,906	-0.33%
2024-03-20	3.03	3.06	3.01	3.04	2.87	qfq	20,880,110	63,440,913	0.33%
2024-03-19	3.02	3.06	3.01	3.03	2.86	qfq	34,628,052	105,215,861	0.33%
2024-03-18	3.00	3.02	2.99	3.02	2.85	qfq	20,031,659	60,148,212	0.67%
2024-03-15	2.99	3.01	2.96	3.00	2.84	qfq	16,003,059	47,822,603	0.33%
2024-03-14	2.98	3.01	2.97	2.99	2.83	qfq	18,502,700	55,386,111	0.00%
2024-03-13	3.01	3.02	2.98	2.99	2.83	qfq	22,286,119	66,707,545	-0.99%
2024-03-12	3.03	3.05	3.00	3.02	2.85	qfq	23,093,874	69,723,583	-0.66%
2024-03-11	3.07	3.07	3.02	3.04	2.87	qfq	23,963,711	72,753,354	-0.98%
2024-03-08	3.05	3.08	3.02	3.07	2.90	qfq	21,963,900	66,921,738	0.66%
2024-03-07	3.05	3.10	3.04	3.05	2.88	qfq	29,277,300	89,964,572	0.00%
2024-03-06	2.98	3.08	2.98	3.05	2.88	qfq	33,995,034	103,574,336	1.67%
2024-03-05	3.02	3.04	2.99	3.00	2.84	qfq	21,448,594	64,593,539	-1.32%
2024-03-04	3.02	3.05	3.00	3.04	2.87	qfq	19,261,426	58,289,079	0.33%
2024-03-01	3.00	3.05	3.00	3.03	2.86	qfq	22,924,528	69,381,347	1.00%
2024-02-29	2.97	3.01	2.95	3.00	2.84	qfq	25,414,306	76,030,584	0.67%
2024-02-28	3.04	3.06	2.98	2.98	2.82	qfq	39,816,763	120,460,912	-2.30%
2024-02-27	3.02	3.05	3.01	3.05	2.88	qfq	24,660,375	74,790,798	0.99%
2024-02-26	3.09	3.12	3.01	3.02	2.85	qfq	31,785,551	97,089,168	-2.27%
2024-02-23	3.13	3.14	3.07	3.09	2.92	qfq	34,329,499	106,281,872	-1.59%
2024-02-22	3.01	3.14	3.00	3.14	2.97	qfq	47,147,000	145,757,463	3.97%
2024-02-21	3.01	3.08	3.00	3.02	2.85	qfq	31,323,900	95,230,390	-0.33%
2024-02-20	3.02	3.05	2.99	3.03	2.86	qfq	22,218,000	67,166,369	0.00%
2024-02-19	3.00	3.06	2.98	3.03	2.86	qfq	33,101,864	100,072,063	1.00%
2024-02-08	2.92	3.02	2.89	3.00	2.84	qfq	42,003,428	124,946,361	3.45%
2024-02-07	2.84	2.94	2.83	2.90	2.74	qfq	41,462,993	120,440,509	1.75%
2024-02-06	2.63	2.87	2.61	2.85	2.69	qfq	41,000,760	112,156,274	7.55%
2024-02-05	2.79	2.80	2.61	2.65	2.50	qfq	40,114,700	108,275,011	-5.36%
2024-02-02	2.88	2.91	2.72	2.80	2.65	qfq	29,421,129	83,382,167	-2.78%
2024-02-01	2.95	2.95	2.86	2.88	2.72	qfq	23,875,306	69,420,187	-2.37%
2024-01-31	2.97	3.02	2.93	2.95	2.79	qfq	22,928,267	68,160,805	-1.67%
2024-01-30	3.04	3.07	3.00	3.00	2.84	qfq	20,917,900	63,644,563	-1.64%
2024-01-29	3.08	3.10	3.04	3.05	2.88	qfq	24,995,274	76,716,692	-0.97%
2024-01-26	3.03	3.09	3.01	3.08	2.91	qfq	28,133,408	86,208,513	1.65%
2024-01-25	2.90	3.03	2.89	3.03	2.86	qfq	31,502,916	94,074,733	4.48%
2024-01-24	2.83	2.90	2.80	2.90	2.74	qfq	23,518,983	67,296,141	2.47%
2024-01-23	2.74	2.85	2.71	2.83	2.67	qfq	24,140,756	67,235,778	2.54%
2024-01-22	2.89	2.90	2.74	2.76	2.61	qfq	26,046,500	73,831,301	-5.15%
2024-01-19	2.93	2.95	2.89	2.91	2.75	qfq	14,420,842	42,072,966	-1.02%
2024-01-18	3.00	3.00	2.86	2.94	2.78	qfq	36,592,691	106,691,670	-2.33%
2024-01-17	3.05	3.07	3.01	3.01	2.84	qfq	18,249,764	55,480,704	-1.63%
2024-01-16	3.09	3.09	3.03	3.06	2.89	qfq	20,787,854	63,446,283	-0.65%
2024-01-15	3.09	3.10	3.05	3.08	2.91	qfq	19,423,700	59,793,076	0.00%
2024-01-12	3.07	3.11	3.07	3.08	2.91	qfq	17,022,289	52,564,868	0.00%
2024-01-11	3.09	3.10	3.06	3.08	2.91	qfq	21,188,600	65,270,571	-0.65%
2024-01-10	3.15	3.16	3.10	3.10	2.93	qfq	23,042,409	71,880,055	-1.90%
2024-01-09	3.12	3.18	3.10	3.16	2.99	qfq	22,756,300	71,444,004	0.96%
2024-01-08	3.17	3.17	3.12	3.13	2.96	qfq	27,552,191	86,627,928	-1.57%
2024-01-05	3.19	3.23	3.15	3.18	3.01	qfq	38,998,600	124,498,209	-0.63%
2024-01-04	3.19	3.21	3.17	3.20	3.02	qfq	36,083,903	115,049,093	0.63%
2024-01-03	3.10	3.18	3.09	3.18	3.01	qfq	45,589,986	143,783,844	2.58%
2024-01-02	3.05	3.13	3.04	3.10	2.93	qfq	41,771,576	129,182,422	1.64%
2023-12-29	3.05	3.07	3.04	3.05	2.88	qfq	17,902,098	54,619,140	-0.33%
2023-12-28	3.03	3.07	3.03	3.06	2.89	qfq	24,562,813	74,895,144	0.66%
2023-12-27	3.03	3.05	3.00	3.04	2.87	qfq	21,793,511	65,918,203	-0.33%
2023-12-26	3.05	3.11	3.03	3.05	2.88	qfq	22,284,411	68,536,357	-0.65%
2023-12-25	3.06	3.07	3.02	3.07	2.90	qfq	19,870,376	60,445,829	0.33%
2023-12-22	3.07	3.11	3.05	3.06	2.89	qfq	21,996,694	67,663,603	0.00%
2023-12-21	3.08	3.09	3.03	3.06	2.89	qfq	23,477,545	71,781,270	-0.65%
2023-12-20	3.07	3.12	3.06	3.08	2.91	qfq	22,688,163	70,332,014	0.65%
2023-12-19	3.10	3.10	3.04	3.06	2.89	qfq	21,066,004	64,608,748	-1.29%
2023-12-18	3.13	3.13	3.09	3.10	2.93	qfq	16,900,200	52,623,484	-0.96%
2023-12-15	3.15	3.17	3.12	3.13	2.96	qfq	19,097,000	60,138,409	-0.95%
2023-12-14	3.10	3.18	3.09	3.16	2.99	qfq	33,815,881	106,287,203	1.94%
2023-12-13	3.10	3.13	3.08	3.10	2.93	qfq	20,584,073	64,040,144	0.00%
2023-12-12	3.10	3.11	3.07	3.10	2.93	qfq	18,634,190	57,462,869	-0.32%
2023-12-11	3.10	3.12	3.03	3.11	2.94	qfq	29,843,290	91,823,459	0.00%
2023-12-08	3.14	3.16	3.10	3.11	2.94	qfq	27,525,621	86,242,182	-0.96%
2023-12-07	3.16	3.16	3.13	3.14	2.97	qfq	15,030,654	47,293,048	-0.63%
2023-12-06	3.13	3.17	3.12	3.16	2.99	qfq	20,347,619	64,130,537	0.32%
2023-12-05	3.19	3.20	3.14	3.15	2.98	qfq	21,361,694	67,843,966	-1.56%
2023-12-04	3.20	3.22	3.18	3.20	3.02	qfq	28,149,602	89,982,326	0.31%
2023-12-01	3.16	3.20	3.16	3.19	3.01	qfq	23,183,756	73,882,175	0.95%
2023-11-30	3.19	3.19	3.15	3.16	2.99	qfq	21,702,415	68,738,860	-0.94%
2023-11-29	3.18	3.22	3.17	3.19	3.01	qfq	43,487,647	139,318,676	0.31%
2023-11-28	3.16	3.19	3.13	3.18	3.01	qfq	36,168,498	114,227,280	0.32%
2023-11-27	3.15	3.19	3.15	3.17	3.00	qfq	39,826,649	126,150,049	0.96%
2023-11-24	3.14	3.17	3.13	3.14	2.97	qfq	23,082,021	72,787,338	0.00%
2023-11-23	3.12	3.15	3.11	3.14	2.97	qfq	14,733,651	46,160,822	0.32%
2023-11-22	3.14	3.15	3.12	3.13	2.96	qfq	18,496,299	57,983,621	-0.63%
2023-11-21	3.14	3.17	3.14	3.15	2.98	qfq	30,536,117	96,289,482	0.32%
2023-11-20	3.13	3.15	3.12	3.14	2.97	qfq	24,041,737	75,472,772	0.32%
2023-11-17	3.14	3.14	3.11	3.13	2.96	qfq	21,281,013	66,509,721	-0.32%
2023-11-16	3.18	3.18	3.14	3.14	2.97	qfq	43,940,043	138,478,515	-1.26%
2023-11-15	3.19	3.20	3.16	3.18	3.01	qfq	36,242,700	115,160,989	0.32%
2023-11-14	3.21	3.21	3.16	3.17	3.00	qfq	39,740,778	126,294,774	-1.55%
2023-11-13	3.20	3.23	3.18	3.22	3.04	qfq	30,204,902	97,005,300	0.63%
2023-11-10	3.21	3.21	3.16	3.20	3.02	qfq	23,737,164	75,610,221	0.00%
2023-11-09	3.16	3.21	3.15	3.20	3.02	qfq	31,039,575	99,055,984	1.27%
2023-11-08	3.18	3.18	3.14	3.16	2.99	qfq	27,183,276	85,921,979	-0.63%
2023-11-07	3.19	3.20	3.16	3.18	3.01	qfq	18,361,086	58,405,864	0.00%
2023-11-06	3.19	3.20	3.16	3.18	3.01	qfq	24,807,233	78,889,460	0.00%
2023-11-03	3.18	3.20	3.17	3.18	3.01	qfq	18,995,900	60,522,322	0.32%
2023-11-02	3.19	3.21	3.16	3.17	3.00	qfq	13,875,130	44,150,671	-0.63%
2023-11-01	3.21	3.22	3.19	3.19	3.01	qfq	14,830,479	47,479,025	-0.62%
2023-10-31	3.21	3.23	3.19	3.21	3.03	qfq	23,572,573	75,620,862	-0.31%
2023-10-30	3.23	3.25	3.20	3.22	3.04	qfq	28,649,062	92,490,395	-0.62%
2023-10-27	3.25	3.27	3.23	3.24	3.06	qfq	19,182,379	62,392,444	-0.31%
2023-10-26	3.26	3.28	3.21	3.25	3.07	qfq	23,181,065	75,122,541	-0.61%
2023-10-25	3.24	3.32	3.23	3.27	3.09	qfq	27,252,149	89,619,688	0.62%
2023-10-24	3.17	3.27	3.17	3.25	3.07	qfq	31,750,510	102,069,542	2.85%
2023-10-23	3.21	3.21	3.15	3.16	2.99	qfq	18,554,063	58,997,805	-1.86%
2023-10-20	3.26	3.27	3.21	3.22	3.04	qfq	20,148,700	65,263,868	-1.53%
2023-10-19	3.27	3.31	3.24	3.27	3.09	qfq	19,136,500	62,604,545	-0.30%
2023-10-18	3.32	3.34	3.27	3.28	3.10	qfq	16,603,300	54,823,800	-1.20%
2023-10-17	3.30	3.33	3.26	3.32	3.14	qfq	23,079,954	76,105,112	0.61%
2023-10-16	3.26	3.31	3.26	3.30	3.12	qfq	25,678,214	84,414,849	1.54%
2023-10-13	3.26	3.27	3.23	3.25	3.07	qfq	13,724,754	44,639,923	-0.61%
2023-10-12	3.26	3.30	3.25	3.27	3.09	qfq	20,047,604	65,572,370	0.62%
2023-10-11	3.29	3.30	3.24	3.25	3.07	qfq	24,363,692	79,534,556	-1.22%
2023-10-10	3.33	3.34	3.28	3.29	3.11	qfq	22,002,018	72,702,783	-1.50%
2023-10-09	3.31	3.35	3.29	3.34	3.16	qfq	25,581,427	84,930,193	0.60%
2023-09-28	3.31	3.34	3.30	3.32	3.14	qfq	19,933,327	66,294,863	0.91%
2023-09-27	3.32	3.33	3.28	3.29	3.11	qfq	18,764,785	61,965,155	-0.60%
2023-09-26	3.33	3.34	3.31	3.31	3.13	qfq	15,741,091	52,247,162	-0.90%
2023-09-25	3.32	3.37	3.31	3.34	3.16	qfq	26,969,267	90,220,123	0.60%
2023-09-22	3.35	3.35	3.31	3.32	3.14	qfq	24,720,600	82,128,639	-0.60%
2023-09-21	3.37	3.37	3.33	3.34	3.16	qfq	17,073,309	57,219,911	-0.60%
2023-09-20	3.36	3.38	3.35	3.36	3.18	qfq	23,594,780	79,406,690	-0.59%
2023-09-19	3.38	3.41	3.36	3.38	3.19	qfq	24,920,705	84,238,760	0.30%
2023-09-18	3.36	3.38	3.32	3.37	3.18	qfq	25,635,238	85,902,368	0.30%
2023-09-15	3.37	3.38	3.34	3.36	3.18	qfq	35,196,406	118,091,539	0.00%
2023-09-14	3.30	3.37	3.29	3.36	3.18	qfq	48,760,332	163,006,683	1.82%
2023-09-13	3.29	3.34	3.29	3.30	3.12	qfq	19,908,487	65,860,723	0.30%
2023-09-12	3.33	3.35	3.29	3.29	3.11	qfq	20,137,261	66,797,102	-0.60%
2023-09-11	3.28	3.34	3.27	3.31	3.13	qfq	23,211,400	76,876,927	1.22%
2023-09-08	3.31	3.31	3.27	3.27	3.09	qfq	16,901,200	55,522,592	-1.51%
2023-09-07	3.34	3.37	3.31	3.32	3.14	qfq	29,956,866	100,058,514	-0.30%
2023-09-06	3.34	3.34	3.30	3.33	3.15	qfq	22,863,623	75,953,060	-0.30%
2023-09-05	3.36	3.36	3.31	3.34	3.16	qfq	30,323,697	101,029,565	-0.30%
2023-09-04	3.26	3.36	3.25	3.35	3.17	qfq	57,569,087	191,077,929	3.72%
2023-09-01	3.18	3.25	3.18	3.23	3.05	qfq	28,787,094	92,944,251	1.57%
2023-08-31	3.20	3.22	3.18	3.18	3.01	qfq	15,943,247	50,884,988	-0.93%
2023-08-30	3.25	3.27	3.19	3.21	3.03	qfq	18,936,961	61,095,568	-1.23%
2023-08-29	3.23	3.27	3.23	3.25	3.07	qfq	29,139,345	94,698,638	0.00%
2023-08-28	3.24	3.29	3.22	3.25	3.07	qfq	50,478,108	164,593,811	3.17%
2023-08-25	3.15	3.20	3.13	3.15	2.98	qfq	19,590,104	62,059,164	-0.63%
2023-08-24	3.19	3.20	3.16	3.17	3.00	qfq	16,043,500	50,902,954	-0.31%
2023-08-23	3.16	3.22	3.14	3.18	3.01	qfq	32,119,239	102,512,835	0.63%
2023-08-22	3.14	3.18	3.12	3.16	2.99	qfq	24,870,136	78,303,720	0.96%
2023-08-21	3.18	3.19	3.13	3.13	2.96	qfq	21,256,089	67,206,154	-1.26%
2023-08-18	3.18	3.21	3.17	3.17	3.00	qfq	30,545,836	97,437,605	-0.63%
2023-08-17	3.25	3.26	3.16	3.19	3.01	qfq	46,697,615	148,655,402	-2.74%
2023-08-16	3.29	3.31	3.27	3.28	3.10	qfq	15,772,740	51,851,420	-0.91%
2023-08-15	3.28	3.32	3.27	3.31	3.13	qfq	23,700,600	77,989,096	0.91%
2023-08-14	3.28	3.30	3.25	3.28	3.10	qfq	22,853,550	74,676,103	-0.30%
2023-08-11	3.36	3.37	3.29	3.29	3.11	qfq	23,380,765	77,628,525	-2.08%
2023-08-10	3.30	3.36	3.29	3.36	3.18	qfq	25,478,478	85,064,193	1.82%
2023-08-09	3.31	3.32	3.28	3.30	3.12	qfq	15,705,936	51,745,734	-0.60%
2023-08-08	3.32	3.33	3.29	3.32	3.14	qfq	16,749,552	55,469,289	-0.30%
2023-08-07	3.35	3.36	3.30	3.33	3.15	qfq	26,683,630	88,697,751	-0.89%
2023-08-04	3.39	3.41	3.34	3.36	3.18	qfq	27,945,800	94,295,080	-0.59%
2023-08-03	3.38	3.39	3.35	3.38	3.19	qfq	20,248,092	68,236,673	0.30%
2023-08-02	3.42	3.42	3.35	3.37	3.18	qfq	28,918,026	97,841,123	-1.46%
2023-08-01	3.40	3.42	3.39	3.42	3.23	qfq	29,226,959	99,581,070	0.59%
2023-07-31	3.37	3.41	3.36	3.40	3.21	qfq	34,278,425	116,305,523	0.89%
2023-07-28	3.33	3.37	3.31	3.37	3.18	qfq	24,658,639	82,608,914	1.20%
2023-07-27	3.32	3.35	3.31	3.33	3.15	qfq	21,223,810	70,738,642	0.30%
2023-07-26	3.32	3.33	3.31	3.32	3.14	qfq	18,240,600	60,569,732	0.00%
2023-07-25	3.29	3.33	3.29	3.32	3.14	qfq	19,485,373	64,545,714	1.22%
2023-07-24	3.28	3.29	3.26	3.28	3.10	qfq	19,439,057	63,634,724	0.00%
2023-07-21	3.29	3.31	3.27	3.28	3.10	qfq	15,112,800	49,711,002	-0.61%
2023-07-20	3.31	3.33	3.29	3.30	3.12	qfq	16,652,000	55,154,435	-0.30%
2023-07-19	3.31	3.33	3.29	3.31	3.13	qfq	17,827,540	59,035,694	0.30%
2023-07-18	3.30	3.32	3.28	3.30	3.12	qfq	14,314,865	47,233,289	-0.30%