SECURITY DETAIL · RAW DATA

河钢股份000709.SZ

ASZSECNYSTOCK

最近收盘价2.042026-07-17

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）110,637,307

成交额（元）228,885,705

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-07-10	2025-07-17	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-11	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-12	2023-07-19	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.06	2.10	2.03	2.04	2.04	qfq	110,637,307	228,885,705	-0.97%
2026-07-16	2.06	2.09	2.03	2.06	2.06	qfq	93,215,824	191,423,712	-0.48%
2026-07-15	2.01	2.08	2.00	2.07	2.07	qfq	117,482,333	241,492,485	2.99%
2026-07-14	1.95	2.02	1.95	2.01	2.01	qfq	94,678,629	188,645,935	2.55%
2026-07-13	1.97	1.99	1.95	1.96	1.96	qfq	78,415,761	154,498,392	-1.01%
2026-07-10	1.94	2.00	1.91	1.98	1.98	qfq	111,488,131	218,723,089	2.06%
2026-07-09	1.97	1.99	1.92	1.94	1.94	qfq	81,142,360	158,390,384	-2.02%
2026-07-08	1.97	2.00	1.95	1.98	1.98	qfq	68,775,298	135,959,424	0.51%
2026-07-07	2.01	2.03	1.96	1.97	1.97	qfq	77,618,783	154,086,459	-2.48%
2026-07-06	1.99	2.02	1.98	2.02	2.02	qfq	80,387,077	161,101,879	1.51%
2026-07-03	1.98	2.01	1.97	1.99	1.99	qfq	82,323,887	164,122,999	0.51%
2026-07-02	1.97	2.01	1.96	1.98	1.98	qfq	82,517,325	163,491,850	0.00%
2026-07-01	1.93	2.00	1.92	1.98	1.98	qfq	116,828,278	229,780,076	2.06%
2026-06-30	1.97	1.98	1.92	1.94	1.94	qfq	76,885,384	149,629,404	-2.02%
2026-06-29	1.96	2.00	1.92	1.98	1.98	qfq	91,157,075	178,824,875	1.02%
2026-06-26	2.01	2.03	1.95	1.96	1.96	qfq	86,899,747	172,853,176	-2.97%
2026-06-25	2.01	2.04	1.99	2.02	2.02	qfq	76,850,898	154,506,411	-0.49%
2026-06-24	2.05	2.07	2.01	2.03	2.03	qfq	82,669,901	167,795,149	-0.98%
2026-06-23	2.08	2.12	2.05	2.05	2.05	qfq	99,689,023	208,290,183	-1.44%
2026-06-22	2.06	2.09	2.02	2.08	2.08	qfq	90,978,469	186,839,684	0.97%
2026-06-18	2.07	2.10	2.05	2.06	2.06	qfq	73,190,242	151,738,286	-0.96%
2026-06-17	2.10	2.12	2.07	2.08	2.08	qfq	78,530,577	163,842,028	-1.42%
2026-06-16	2.13	2.14	2.10	2.11	2.11	qfq	79,420,748	168,163,912	-1.40%
2026-06-15	2.15	2.18	2.12	2.14	2.14	qfq	111,636,536	239,972,807	0.94%
2026-06-12	2.08	2.14	2.07	2.12	2.12	qfq	105,658,501	222,958,895	1.92%
2026-06-11	2.07	2.09	2.05	2.08	2.08	qfq	79,254,174	164,104,384	-0.48%
2026-06-10	2.09	2.10	2.05	2.09	2.09	qfq	91,707,006	189,840,704	-0.48%
2026-06-09	2.18	2.18	2.08	2.10	2.10	qfq	181,245,540	383,156,884	-5.41%
2026-06-08	2.16	2.27	2.12	2.22	2.22	qfq	201,996,706	443,218,900	1.83%
2026-06-05	2.17	2.20	2.17	2.18	2.18	qfq	75,553,435	165,040,330	0.00%
2026-06-04	2.20	2.22	2.17	2.18	2.18	qfq	82,294,579	180,122,434	-1.36%
2026-06-03	2.24	2.24	2.20	2.21	2.21	qfq	83,416,305	184,870,833	-1.34%
2026-06-02	2.26	2.28	2.23	2.24	2.24	qfq	69,730,034	156,809,473	-0.88%
2026-06-01	2.23	2.27	2.18	2.26	2.26	qfq	104,230,448	233,140,492	1.35%
2026-05-29	2.21	2.26	2.21	2.23	2.23	qfq	95,493,349	213,734,262	0.90%
2026-05-28	2.20	2.23	2.19	2.21	2.21	qfq	63,417,738	140,476,541	0.45%
2026-05-27	2.25	2.27	2.20	2.20	2.20	qfq	81,104,745	180,393,464	-2.65%
2026-05-26	2.23	2.26	2.22	2.26	2.26	qfq	78,928,709	176,874,999	1.35%
2026-05-25	2.20	2.24	2.20	2.23	2.23	qfq	70,629,978	157,282,773	1.36%
2026-05-22	2.20	2.22	2.18	2.20	2.20	qfq	78,410,893	172,073,730	0.00%
2026-05-21	2.23	2.25	2.20	2.20	2.20	qfq	85,518,707	190,674,022	-0.90%
2026-05-20	2.25	2.26	2.20	2.22	2.22	qfq	100,606,649	223,213,313	-1.77%
2026-05-19	2.24	2.26	2.23	2.26	2.26	qfq	61,939,320	139,396,422	0.89%
2026-05-18	2.23	2.25	2.21	2.24	2.24	qfq	80,183,348	178,825,139	-0.44%
2026-05-15	2.29	2.30	2.24	2.25	2.25	qfq	135,012,935	306,372,805	-2.17%
2026-05-14	2.36	2.36	2.30	2.30	2.30	qfq	96,154,368	223,460,821	-2.13%
2026-05-13	2.36	2.37	2.34	2.35	2.35	qfq	87,323,751	205,512,034	-0.42%
2026-05-12	2.40	2.41	2.35	2.36	2.36	qfq	111,764,731	265,597,027	-1.26%
2026-05-11	2.38	2.41	2.36	2.39	2.39	qfq	135,685,810	324,426,897	0.42%
2026-05-08	2.37	2.39	2.35	2.38	2.38	qfq	101,336,422	240,358,491	0.00%
2026-05-07	2.39	2.41	2.36	2.38	2.38	qfq	111,950,142	266,223,358	-0.42%
2026-05-06	2.34	2.40	2.33	2.39	2.39	qfq	173,481,543	410,605,922	2.58%
2026-04-30	2.37	2.39	2.31	2.33	2.33	qfq	283,135,763	661,916,970	-4.12%
2026-04-29	2.39	2.49	2.37	2.43	2.43	qfq	436,670,576	1,067,463,770	7.52%
2026-04-28	2.26	2.29	2.25	2.26	2.26	qfq	69,756,692	158,256,103	-0.44%
2026-04-27	2.26	2.28	2.25	2.27	2.27	qfq	50,048,327	113,383,359	0.44%
2026-04-24	2.28	2.29	2.25	2.26	2.26	qfq	71,384,611	161,785,749	-1.31%
2026-04-23	2.30	2.31	2.27	2.29	2.29	qfq	69,131,506	158,074,239	-0.87%
2026-04-22	2.30	2.31	2.28	2.31	2.31	qfq	58,529,114	134,544,483	0.43%
2026-04-21	2.29	2.31	2.28	2.30	2.30	qfq	67,938,584	155,876,164	0.44%
2026-04-20	2.31	2.32	2.29	2.29	2.29	qfq	100,684,593	231,654,833	-1.29%
2026-04-17	2.33	2.34	2.31	2.32	2.32	qfq	63,332,487	147,081,256	-0.43%
2026-04-16	2.32	2.34	2.32	2.33	2.33	qfq	57,139,851	133,108,948	0.43%
2026-04-15	2.34	2.36	2.32	2.32	2.32	qfq	69,972,439	163,442,022	-0.85%
2026-04-14	2.37	2.39	2.31	2.34	2.34	qfq	110,309,356	257,987,229	-0.85%
2026-04-13	2.36	2.37	2.33	2.36	2.36	qfq	82,204,643	193,448,178	0.00%
2026-04-10	2.35	2.38	2.34	2.36	2.36	qfq	75,318,009	178,201,873	0.85%
2026-04-09	2.35	2.38	2.33	2.34	2.34	qfq	83,101,311	195,276,315	-1.27%
2026-04-08	2.34	2.37	2.32	2.37	2.37	qfq	105,883,329	248,836,591	3.49%
2026-04-07	2.28	2.30	2.26	2.29	2.29	qfq	63,131,290	144,354,401	0.44%
2026-04-03	2.31	2.32	2.27	2.28	2.28	qfq	70,278,559	160,698,833	-1.30%
2026-04-02	2.35	2.36	2.30	2.31	2.31	qfq	81,250,039	189,016,273	-1.70%
2026-04-01	2.37	2.39	2.34	2.35	2.35	qfq	104,319,169	245,985,034	0.86%
2026-03-31	2.38	2.41	2.33	2.33	2.33	qfq	100,116,773	237,127,947	-1.69%
2026-03-30	2.33	2.38	2.31	2.37	2.37	qfq	109,455,511	257,666,295	0.85%
2026-03-27	2.33	2.37	2.32	2.35	2.35	qfq	94,613,405	221,978,909	0.00%
2026-03-26	2.36	2.39	2.34	2.35	2.35	qfq	97,078,072	229,057,385	-0.84%
2026-03-25	2.33	2.37	2.31	2.37	2.37	qfq	98,340,279	231,208,494	1.72%
2026-03-24	2.29	2.34	2.25	2.33	2.33	qfq	127,251,657	291,959,636	3.56%
2026-03-23	2.35	2.36	2.24	2.25	2.25	qfq	171,232,923	392,197,798	-5.46%
2026-03-20	2.41	2.43	2.37	2.38	2.38	qfq	119,038,768	285,454,664	-1.65%
2026-03-19	2.48	2.49	2.40	2.42	2.42	qfq	159,439,708	389,064,368	-3.20%
2026-03-18	2.55	2.58	2.48	2.50	2.50	qfq	160,928,671	405,052,353	-1.96%
2026-03-17	2.53	2.64	2.52	2.55	2.55	qfq	190,252,962	492,009,796	0.79%
2026-03-16	2.63	2.64	2.50	2.53	2.53	qfq	235,069,343	597,822,001	-4.17%
2026-03-13	2.63	2.68	2.61	2.64	2.64	qfq	178,711,734	473,088,651	1.15%
2026-03-12	2.54	2.63	2.54	2.61	2.61	qfq	192,189,849	499,117,471	2.76%
2026-03-11	2.52	2.55	2.48	2.54	2.54	qfq	142,931,411	359,451,048	0.79%
2026-03-10	2.56	2.59	2.51	2.52	2.52	qfq	169,324,689	428,810,120	-1.18%
2026-03-09	2.56	2.58	2.51	2.55	2.55	qfq	142,445,805	362,478,590	-1.16%
2026-03-06	2.55	2.59	2.52	2.58	2.58	qfq	107,997,101	277,177,457	0.78%
2026-03-05	2.60	2.63	2.54	2.56	2.56	qfq	129,492,512	333,022,458	0.00%
2026-03-04	2.58	2.64	2.54	2.56	2.56	qfq	148,374,180	383,987,069	-1.92%
2026-03-03	2.69	2.72	2.60	2.61	2.61	qfq	171,607,733	456,060,931	-3.33%
2026-03-02	2.65	2.72	2.61	2.70	2.70	qfq	205,338,750	548,581,161	1.12%
2026-02-27	2.60	2.68	2.59	2.67	2.67	qfq	153,514,478	407,535,560	1.91%
2026-02-26	2.58	2.63	2.58	2.62	2.62	qfq	179,742,192	469,544,156	1.16%
2026-02-25	2.47	2.65	2.47	2.59	2.59	qfq	271,116,797	702,389,451	4.44%
2026-02-24	2.42	2.49	2.42	2.48	2.48	qfq	135,922,407	334,491,649	3.77%
2026-02-13	2.48	2.49	2.38	2.39	2.39	qfq	148,132,341	359,322,619	-4.02%
2026-02-12	2.51	2.53	2.46	2.49	2.49	qfq	107,201,285	267,400,440	-0.80%
2026-02-11	2.46	2.53	2.45	2.51	2.51	qfq	120,875,606	301,849,479	2.03%
2026-02-10	2.48	2.49	2.43	2.46	2.46	qfq	93,179,761	229,344,409	-0.81%
2026-02-09	2.50	2.52	2.46	2.48	2.48	qfq	130,534,501	325,095,584	0.40%
2026-02-06	2.47	2.52	2.44	2.47	2.47	qfq	118,951,953	294,990,834	-0.80%
2026-02-05	2.52	2.53	2.46	2.49	2.49	qfq	138,897,814	345,797,177	-1.58%
2026-02-04	2.43	2.53	2.41	2.53	2.53	qfq	172,620,859	428,819,881	4.12%
2026-02-03	2.39	2.44	2.38	2.43	2.43	qfq	153,273,255	369,661,812	3.40%
2026-02-02	2.50	2.51	2.34	2.35	2.35	qfq	205,903,607	498,512,775	-6.37%
2026-01-30	2.57	2.60	2.47	2.51	2.51	qfq	173,138,018	437,496,875	-3.09%
2026-01-29	2.58	2.63	2.55	2.59	2.59	qfq	176,527,731	458,007,354	0.39%
2026-01-28	2.50	2.59	2.47	2.58	2.58	qfq	172,728,101	439,642,033	2.79%
2026-01-27	2.56	2.57	2.48	2.51	2.51	qfq	147,973,763	371,795,659	-2.33%
2026-01-26	2.54	2.59	2.54	2.57	2.57	qfq	154,432,043	396,161,271	0.78%
2026-01-23	2.50	2.55	2.48	2.55	2.55	qfq	111,624,789	280,761,618	1.59%
2026-01-22	2.45	2.52	2.44	2.51	2.51	qfq	139,798,263	347,670,919	2.45%
2026-01-21	2.42	2.46	2.40	2.45	2.45	qfq	105,350,220	255,970,773	1.24%
2026-01-20	2.39	2.43	2.37	2.42	2.42	qfq	120,204,139	288,592,220	1.68%
2026-01-19	2.34	2.39	2.32	2.38	2.38	qfq	94,419,558	223,409,111	1.71%
2026-01-16	2.38	2.40	2.33	2.34	2.34	qfq	100,546,340	237,866,704	-1.68%
2026-01-15	2.40	2.42	2.37	2.38	2.38	qfq	102,211,082	244,229,368	-0.83%
2026-01-14	2.41	2.46	2.38	2.40	2.40	qfq	148,246,958	360,075,845	-0.83%
2026-01-13	2.41	2.45	2.39	2.42	2.42	qfq	152,283,947	368,712,671	0.41%
2026-01-12	2.40	2.44	2.39	2.41	2.41	qfq	113,469,076	273,913,607	0.84%
2026-01-09	2.39	2.46	2.38	2.39	2.39	qfq	142,016,724	341,981,331	0.00%
2026-01-08	2.39	2.41	2.36	2.39	2.39	qfq	103,936,021	248,192,368	0.00%
2026-01-07	2.41	2.44	2.38	2.39	2.39	qfq	105,776,855	253,959,705	-0.83%
2026-01-06	2.33	2.42	2.33	2.41	2.41	qfq	156,716,491	374,185,795	3.43%
2026-01-05	2.32	2.34	2.31	2.33	2.33	qfq	90,501,518	210,894,024	0.87%
2025-12-31	2.32	2.34	2.30	2.31	2.31	qfq	87,747,568	202,921,143	-0.86%
2025-12-30	2.35	2.35	2.29	2.33	2.33	qfq	93,694,214	217,448,378	-0.85%
2025-12-29	2.36	2.38	2.35	2.35	2.35	qfq	77,037,631	182,082,936	-0.42%
2025-12-26	2.35	2.37	2.34	2.36	2.36	qfq	77,257,337	182,199,290	0.43%
2025-12-25	2.33	2.36	2.31	2.35	2.35	qfq	82,822,088	193,812,667	0.86%
2025-12-24	2.32	2.34	2.30	2.33	2.33	qfq	69,337,756	160,899,269	0.87%
2025-12-23	2.35	2.35	2.30	2.31	2.31	qfq	80,790,161	187,867,684	-1.70%
2025-12-22	2.34	2.38	2.34	2.35	2.35	qfq	85,980,745	202,883,955	0.43%
2025-12-19	2.28	2.35	2.28	2.34	2.34	qfq	125,278,569	291,858,213	2.63%
2025-12-18	2.26	2.29	2.25	2.28	2.28	qfq	68,447,662	155,715,354	0.88%
2025-12-17	2.24	2.27	2.22	2.26	2.26	qfq	70,570,143	158,287,916	0.89%
2025-12-16	2.28	2.28	2.24	2.24	2.24	qfq	71,382,948	161,118,802	-1.75%
2025-12-15	2.23	2.29	2.22	2.28	2.28	qfq	91,540,381	207,819,863	1.79%
2025-12-12	2.23	2.25	2.23	2.24	2.24	qfq	57,665,185	129,194,681	0.45%
2025-12-11	2.26	2.27	2.22	2.23	2.23	qfq	65,192,487	146,212,261	-1.33%
2025-12-10	2.24	2.27	2.24	2.26	2.26	qfq	54,276,792	122,476,702	0.00%
2025-12-09	2.32	2.33	2.26	2.26	2.26	qfq	105,776,655	241,512,023	-3.00%
2025-12-08	2.34	2.35	2.31	2.33	2.33	qfq	80,709,491	188,146,841	-0.43%
2025-12-05	2.30	2.34	2.29	2.34	2.34	qfq	77,927,414	180,444,650	1.74%
2025-12-04	2.31	2.32	2.29	2.30	2.30	qfq	50,002,887	115,077,145	-0.43%
2025-12-03	2.32	2.34	2.30	2.31	2.31	qfq	74,547,310	173,198,231	-0.86%
2025-12-02	2.31	2.34	2.29	2.33	2.33	qfq	83,539,809	193,213,522	0.87%
2025-12-01	2.30	2.32	2.29	2.31	2.31	qfq	68,997,880	159,170,437	0.87%
2025-11-28	2.29	2.30	2.27	2.29	2.29	qfq	64,958,711	148,565,109	0.44%
2025-11-27	2.29	2.30	2.27	2.28	2.28	qfq	62,393,500	142,679,447	-0.87%
2025-11-26	2.32	2.34	2.29	2.30	2.30	qfq	86,819,344	200,657,155	-0.86%
2025-11-25	2.32	2.33	2.31	2.32	2.32	qfq	62,442,032	144,811,118	0.00%
2025-11-24	2.34	2.35	2.30	2.32	2.32	qfq	82,396,465	191,465,716	-0.43%
2025-11-21	2.41	2.41	2.32	2.33	2.33	qfq	117,100,504	276,458,817	-3.72%
2025-11-20	2.43	2.46	2.42	2.42	2.42	qfq	78,131,602	190,434,736	0.00%
2025-11-19	2.45	2.47	2.40	2.42	2.42	qfq	95,483,893	231,805,451	-1.22%
2025-11-18	2.58	2.58	2.44	2.45	2.45	qfq	168,201,692	418,681,079	-5.04%
2025-11-17	2.59	2.59	2.55	2.58	2.58	qfq	81,000,634	208,305,534	-0.39%
2025-11-14	2.56	2.62	2.56	2.59	2.59	qfq	112,490,423	291,243,028	0.39%
2025-11-13	2.55	2.59	2.54	2.58	2.58	qfq	117,297,726	300,981,626	1.18%
2025-11-12	2.55	2.57	2.52	2.55	2.55	qfq	99,695,004	253,932,692	0.00%
2025-11-11	2.54	2.56	2.52	2.55	2.55	qfq	98,014,771	249,110,345	0.39%
2025-11-10	2.56	2.56	2.51	2.54	2.54	qfq	98,186,389	248,765,666	-0.39%
2025-11-07	2.54	2.57	2.52	2.55	2.55	qfq	110,622,125	281,854,819	0.00%
2025-11-06	2.52	2.55	2.50	2.55	2.55	qfq	114,524,944	289,743,408	1.19%
2025-11-05	2.47	2.53	2.45	2.52	2.52	qfq	103,386,944	258,225,384	1.61%
2025-11-04	2.52	2.53	2.47	2.48	2.48	qfq	82,002,342	204,940,815	-1.59%
2025-11-03	2.51	2.54	2.49	2.52	2.52	qfq	109,170,477	274,079,497	0.40%
2025-10-31	2.53	2.55	2.50	2.51	2.51	qfq	116,756,097	294,162,737	-0.79%
2025-10-30	2.49	2.57	2.48	2.53	2.53	qfq	146,161,184	370,573,457	1.20%
2025-10-29	2.53	2.54	2.45	2.50	2.50	qfq	133,008,634	330,081,166	-1.57%
2025-10-28	2.58	2.60	2.53	2.54	2.54	qfq	95,779,758	245,325,784	-1.55%
2025-10-27	2.53	2.61	2.52	2.58	2.58	qfq	128,293,914	329,748,071	1.98%
2025-10-24	2.59	2.60	2.52	2.53	2.53	qfq	108,686,604	276,652,031	-2.32%
2025-10-23	2.56	2.60	2.52	2.59	2.59	qfq	91,747,523	234,371,487	1.17%
2025-10-22	2.57	2.59	2.55	2.56	2.56	qfq	95,693,573	246,176,104	-0.39%
2025-10-21	2.55	2.59	2.53	2.57	2.57	qfq	97,471,018	250,306,496	0.78%
2025-10-20	2.56	2.59	2.53	2.55	2.55	qfq	94,186,561	240,274,618	0.00%
2025-10-17	2.58	2.64	2.55	2.55	2.55	qfq	100,653,219	260,564,064	-0.78%
2025-10-16	2.64	2.65	2.56	2.57	2.57	qfq	110,455,452	286,726,342	-2.65%
2025-10-15	2.64	2.68	2.63	2.64	2.64	qfq	98,435,394	260,678,963	0.00%
2025-10-14	2.68	2.70	2.62	2.64	2.64	qfq	132,613,599	354,184,559	-0.75%
2025-10-13	2.60	2.68	2.59	2.66	2.66	qfq	149,976,838	393,741,098	-1.12%
2025-10-10	2.67	2.69	2.62	2.69	2.69	qfq	146,849,463	392,843,681	0.75%
2025-10-09	2.60	2.70	2.59	2.67	2.67	qfq	192,400,802	509,388,728	5.12%
2025-09-30	2.48	2.55	2.47	2.54	2.54	qfq	128,655,433	324,868,537	2.42%
2025-09-29	2.40	2.49	2.34	2.48	2.48	qfq	128,467,497	312,188,931	3.33%
2025-09-26	2.39	2.42	2.38	2.40	2.40	qfq	55,565,110	133,554,178	0.00%
2025-09-25	2.40	2.43	2.38	2.40	2.40	qfq	79,514,943	190,998,662	-0.41%
2025-09-24	2.39	2.41	2.37	2.41	2.41	qfq	69,163,929	165,433,111	0.42%
2025-09-23	2.48	2.48	2.37	2.40	2.40	qfq	106,601,309	256,632,405	-3.23%
2025-09-22	2.49	2.50	2.42	2.48	2.48	qfq	94,215,270	231,608,537	-0.80%
2025-09-19	2.52	2.57	2.49	2.50	2.50	qfq	113,188,225	286,076,922	-0.79%
2025-09-18	2.55	2.58	2.50	2.52	2.52	qfq	138,518,574	352,795,027	-1.18%
2025-09-17	2.54	2.55	2.49	2.55	2.55	qfq	103,312,071	260,881,077	0.00%
2025-09-16	2.55	2.57	2.48	2.55	2.55	qfq	124,632,811	314,512,039	0.39%
2025-09-15	2.51	2.58	2.50	2.54	2.54	qfq	128,006,283	323,776,817	1.60%
2025-09-12	2.44	2.54	2.43	2.50	2.50	qfq	199,521,160	496,492,397	2.88%
2025-09-11	2.40	2.44	2.38	2.43	2.43	qfq	80,819,157	194,650,698	0.83%
2025-09-10	2.42	2.43	2.37	2.41	2.41	qfq	72,227,339	173,230,829	-0.82%
2025-09-09	2.43	2.46	2.41	2.43	2.43	qfq	75,904,144	184,940,461	-0.41%
2025-09-08	2.38	2.44	2.37	2.44	2.44	qfq	107,454,189	260,057,181	2.95%
2025-09-05	2.36	2.38	2.34	2.37	2.37	qfq	88,954,386	209,446,810	0.42%
2025-09-04	2.38	2.40	2.33	2.36	2.36	qfq	106,920,809	252,799,224	-1.26%
2025-09-03	2.43	2.45	2.38	2.39	2.39	qfq	85,732,628	206,261,811	-1.65%
2025-09-02	2.45	2.45	2.40	2.43	2.43	qfq	98,233,446	238,171,604	-0.41%
2025-09-01	2.46	2.47	2.38	2.44	2.44	qfq	139,086,236	338,478,065	-1.21%
2025-08-29	2.39	2.48	2.38	2.47	2.47	qfq	184,839,893	453,006,569	4.22%
2025-08-28	2.36	2.38	2.30	2.37	2.37	qfq	116,225,276	272,725,861	0.42%
2025-08-27	2.43	2.44	2.36	2.36	2.36	qfq	104,415,038	250,815,394	-2.88%
2025-08-26	2.44	2.45	2.40	2.43	2.43	qfq	96,154,598	233,122,112	-0.82%
2025-08-25	2.41	2.47	2.40	2.45	2.45	qfq	123,793,299	302,459,796	2.08%
2025-08-22	2.41	2.41	2.36	2.40	2.40	qfq	106,459,413	253,770,934	-0.41%
2025-08-21	2.39	2.42	2.38	2.41	2.41	qfq	75,638,797	181,489,227	0.84%
2025-08-20	2.36	2.40	2.35	2.39	2.39	qfq	96,517,434	229,615,751	1.27%
2025-08-19	2.37	2.39	2.35	2.36	2.36	qfq	71,391,160	169,184,742	-0.42%
2025-08-18	2.38	2.39	2.36	2.37	2.37	qfq	95,375,726	226,342,112	-0.42%
2025-08-15	2.36	2.39	2.35	2.38	2.38	qfq	67,882,423	161,169,615	0.85%
2025-08-14	2.42	2.43	2.35	2.36	2.36	qfq	96,487,923	230,661,219	-2.48%
2025-08-13	2.40	2.43	2.39	2.42	2.42	qfq	62,840,863	151,956,634	0.83%
2025-08-12	2.43	2.44	2.39	2.40	2.40	qfq	62,101,190	149,627,268	-1.23%
2025-08-11	2.44	2.45	2.41	2.43	2.43	qfq	62,127,257	150,995,727	0.00%
2025-08-08	2.41	2.45	2.41	2.43	2.43	qfq	66,131,763	160,716,805	0.41%
2025-08-07	2.43	2.44	2.37	2.42	2.42	qfq	94,894,516	227,914,420	-0.41%
2025-08-06	2.40	2.45	2.38	2.43	2.43	qfq	93,602,287	226,713,964	0.83%
2025-08-05	2.39	2.44	2.39	2.41	2.41	qfq	74,390,168	179,492,171	0.84%
2025-08-04	2.38	2.40	2.36	2.39	2.39	qfq	68,795,961	163,689,931	0.00%
2025-08-01	2.41	2.43	2.39	2.39	2.39	qfq	69,603,950	167,260,896	-0.42%
2025-07-31	2.52	2.52	2.39	2.40	2.40	qfq	146,549,867	355,520,029	-4.76%
2025-07-30	2.51	2.58	2.51	2.52	2.52	qfq	124,188,312	315,536,414	0.40%
2025-07-29	2.44	2.52	2.42	2.51	2.51	qfq	122,592,928	302,564,950	2.87%
2025-07-28	2.48	2.49	2.41	2.44	2.44	qfq	125,335,553	305,386,679	-2.01%
2025-07-25	2.54	2.55	2.48	2.49	2.49	qfq	98,976,696	247,917,490	-1.58%
2025-07-24	2.48	2.54	2.46	2.53	2.53	qfq	158,523,053	397,605,954	0.80%
2025-07-23	2.57	2.65	2.50	2.51	2.51	qfq	245,811,038	629,981,026	0.00%
2025-07-22	2.43	2.51	2.42	2.51	2.51	qfq	152,995,144	377,887,072	3.29%
2025-07-21	2.39	2.45	2.39	2.43	2.43	qfq	115,179,826	279,583,117	2.53%
2025-07-18	2.36	2.41	2.35	2.37	2.37	qfq	78,631,806	186,561,038	0.85%
2025-07-17	2.31	2.36	2.29	2.35	2.35	qfq	81,743,625	190,778,196	1.29%
2025-07-16	2.37	2.38	2.31	2.32	2.29	qfq	93,651,256	217,925,915	-2.11%
2025-07-15	2.38	2.39	2.36	2.37	2.34	qfq	87,026,727	206,661,243	-0.42%
2025-07-14	2.39	2.42	2.37	2.38	2.35	qfq	76,377,906	182,782,313	-0.83%
2025-07-11	2.37	2.43	2.36	2.40	2.37	qfq	119,280,728	286,010,105	1.27%
2025-07-10	2.33	2.38	2.33	2.37	2.34	qfq	113,891,340	268,239,577	2.16%
2025-07-09	2.35	2.39	2.32	2.32	2.29	qfq	93,209,321	218,446,597	-1.28%
2025-07-08	2.31	2.36	2.30	2.35	2.32	qfq	106,568,635	248,207,987	1.29%
2025-07-07	2.31	2.32	2.29	2.32	2.29	qfq	80,606,928	186,126,697	0.43%
2025-07-04	2.28	2.34	2.28	2.31	2.28	qfq	156,789,391	363,540,313	0.87%
2025-07-03	2.25	2.30	2.24	2.29	2.26	qfq	150,994,987	342,527,279	1.33%
2025-07-02	2.19	2.27	2.17	2.26	2.23	qfq	173,650,920	386,435,765	3.20%
2025-07-01	2.16	2.19	2.15	2.19	2.16	qfq	76,932,241	167,100,939	1.39%
2025-06-30	2.17	2.18	2.15	2.16	2.13	qfq	54,747,934	118,542,246	0.00%
2025-06-27	2.15	2.18	2.14	2.16	2.13	qfq	74,828,471	162,128,214	0.93%
2025-06-26	2.16	2.17	2.14	2.14	2.11	qfq	56,173,799	120,849,992	-0.93%
2025-06-25	2.13	2.16	2.13	2.16	2.13	qfq	56,126,468	120,470,483	0.93%
2025-06-24	2.12	2.14	2.11	2.14	2.11	qfq	56,578,973	120,381,573	1.42%
2025-06-23	2.10	2.12	2.10	2.11	2.08	qfq	48,664,270	102,653,511	0.48%
2025-06-20	2.10	2.12	2.10	2.10	2.07	qfq	46,498,708	98,186,473	0.00%
2025-06-19	2.14	2.14	2.10	2.10	2.07	qfq	63,429,024	134,168,262	-1.87%
2025-06-18	2.16	2.17	2.13	2.14	2.11	qfq	53,394,176	114,510,661	-0.93%
2025-06-17	2.15	2.17	2.13	2.16	2.13	qfq	65,560,372	141,113,181	0.47%
2025-06-16	2.15	2.16	2.13	2.15	2.12	qfq	70,677,208	151,619,925	-0.46%
2025-06-13	2.17	2.17	2.15	2.16	2.13	qfq	51,013,729	110,138,472	-0.46%
2025-06-12	2.19	2.20	2.16	2.17	2.14	qfq	72,585,631	157,667,321	-0.91%
2025-06-11	2.18	2.21	2.17	2.19	2.16	qfq	73,422,139	160,938,432	0.92%
2025-06-10	2.18	2.19	2.16	2.17	2.14	qfq	65,887,447	143,296,906	-0.46%
2025-06-09	2.17	2.18	2.15	2.18	2.15	qfq	54,875,296	118,992,697	0.93%
2025-06-06	2.16	2.18	2.15	2.16	2.13	qfq	56,940,730	123,410,394	0.47%
2025-06-05	2.18	2.18	2.14	2.15	2.12	qfq	72,986,276	157,409,266	-1.38%
2025-06-04	2.16	2.19	2.15	2.18	2.15	qfq	70,653,289	153,578,124	1.40%
2025-06-03	2.18	2.18	2.15	2.15	2.12	qfq	89,279,545	192,972,463	-1.83%
2025-05-30	2.18	2.21	2.16	2.19	2.16	qfq	89,850,489	196,246,010	0.00%
2025-05-29	2.19	2.20	2.17	2.19	2.16	qfq	50,372,239	110,333,680	0.46%
2025-05-28	2.20	2.20	2.17	2.18	2.15	qfq	51,288,602	111,985,341	-0.91%
2025-05-27	2.19	2.21	2.17	2.20	2.17	qfq	62,001,350	135,845,128	0.46%
2025-05-26	2.18	2.21	2.17	2.19	2.16	qfq	59,166,594	129,657,351	0.46%
2025-05-23	2.20	2.22	2.17	2.18	2.15	qfq	74,091,546	162,892,610	-0.46%
2025-05-22	2.22	2.23	2.19	2.19	2.16	qfq	68,629,880	151,185,660	-1.35%
2025-05-21	2.22	2.23	2.21	2.22	2.19	qfq	47,177,400	104,815,533	0.00%
2025-05-20	2.25	2.26	2.21	2.22	2.19	qfq	70,921,920	157,840,081	-0.89%
2025-05-19	2.21	2.26	2.20	2.24	2.21	qfq	99,758,661	223,342,305	1.36%
2025-05-16	2.21	2.23	2.19	2.21	2.18	qfq	73,632,449	162,603,506	-0.45%
2025-05-15	2.23	2.24	2.21	2.22	2.19	qfq	59,111,530	131,489,630	-0.45%
2025-05-14	2.21	2.24	2.19	2.23	2.20	qfq	94,580,048	209,477,881	0.45%
2025-05-13	2.21	2.23	2.20	2.22	2.19	qfq	55,477,237	122,970,963	0.91%
2025-05-12	2.22	2.22	2.19	2.20	2.17	qfq	64,050,484	140,924,411	-0.45%
2025-05-09	2.23	2.24	2.20	2.21	2.18	qfq	62,481,364	138,506,817	-0.45%
2025-05-08	2.24	2.25	2.21	2.22	2.19	qfq	69,893,009	155,894,075	-1.33%
2025-05-07	2.22	2.26	2.20	2.25	2.22	qfq	97,660,776	217,993,690	2.27%
2025-05-06	2.19	2.21	2.17	2.20	2.17	qfq	100,118,395	219,306,341	1.38%
2025-04-30	2.25	2.26	2.17	2.17	2.14	qfq	95,674,430	210,296,281	-3.56%
2025-04-29	2.23	2.27	2.22	2.25	2.22	qfq	84,390,848	189,691,149	0.90%
2025-04-28	2.20	2.25	2.19	2.23	2.20	qfq	108,963,456	242,798,569	1.36%
2025-04-25	2.12	2.23	2.12	2.20	2.17	qfq	154,393,026	338,043,716	3.77%
2025-04-24	2.11	2.13	2.09	2.12	2.09	qfq	62,403,393	131,950,361	0.47%
2025-04-23	2.11	2.13	2.10	2.11	2.08	qfq	48,162,235	101,665,038	0.00%
2025-04-22	2.11	2.12	2.10	2.11	2.08	qfq	47,324,182	99,811,425	0.00%
2025-04-21	2.08	2.12	2.07	2.11	2.08	qfq	69,400,153	146,123,946	1.44%
2025-04-18	2.06	2.09	2.05	2.08	2.05	qfq	55,509,133	114,845,516	0.48%
2025-04-17	2.04	2.08	2.04	2.07	2.04	qfq	56,839,261	117,308,050	0.98%
2025-04-16	2.06	2.06	2.02	2.05	2.02	qfq	67,914,025	138,674,344	-0.49%
2025-04-15	2.09	2.10	2.04	2.06	2.03	qfq	74,387,006	153,067,225	-1.44%
2025-04-14	2.08	2.11	2.07	2.09	2.06	qfq	80,717,267	168,652,056	1.46%
2025-04-11	2.07	2.08	2.05	2.06	2.03	qfq	69,995,856	144,737,205	-0.48%
2025-04-10	2.07	2.10	2.06	2.07	2.04	qfq	86,126,059	179,067,594	0.98%
2025-04-09	2.03	2.06	1.95	2.05	2.02	qfq	127,382,858	256,081,351	0.49%
2025-04-08	2.05	2.07	2.03	2.04	2.01	qfq	105,599,400	216,411,489	0.49%
2025-04-07	2.20	2.20	2.03	2.03	2.00	qfq	146,004,588	304,980,690	-9.78%
2025-04-03	2.23	2.26	2.23	2.25	2.22	qfq	62,630,769	140,592,575	0.45%
2025-04-02	2.24	2.27	2.22	2.24	2.21	qfq	47,117,343	105,906,551	0.00%
2025-04-01	2.21	2.25	2.20	2.24	2.21	qfq	72,354,813	161,467,585	1.82%
2025-03-31	2.23	2.24	2.18	2.20	2.17	qfq	86,293,027	190,284,113	-1.79%
2025-03-28	2.29	2.30	2.23	2.24	2.21	qfq	76,044,698	171,457,938	-1.75%
2025-03-27	2.30	2.31	2.27	2.28	2.25	qfq	70,147,727	160,075,304	-0.87%
2025-03-26	2.33	2.34	2.29	2.30	2.27	qfq	93,566,576	216,207,056	-1.29%
2025-03-25	2.32	2.37	2.31	2.33	2.30	qfq	118,812,190	278,029,302	0.43%
2025-03-24	2.30	2.33	2.27	2.32	2.29	qfq	131,878,158	303,817,141	1.75%
2025-03-21	2.27	2.34	2.27	2.28	2.25	qfq	123,868,664	285,353,629	0.44%
2025-03-20	2.25	2.30	2.24	2.27	2.24	qfq	85,878,121	195,109,376	0.89%
2025-03-19	2.26	2.27	2.24	2.25	2.22	qfq	57,703,372	129,701,679	-0.44%
2025-03-18	2.28	2.29	2.25	2.26	2.23	qfq	60,494,076	136,973,290	-0.88%
2025-03-17	2.27	2.30	2.26	2.28	2.25	qfq	88,300,456	201,191,453	0.88%
2025-03-14	2.24	2.27	2.22	2.26	2.23	qfq	92,183,649	207,543,418	0.44%
2025-03-13	2.22	2.25	2.20	2.25	2.22	qfq	82,095,037	182,519,317	1.35%
2025-03-12	2.23	2.24	2.20	2.22	2.19	qfq	52,228,299	115,817,802	-0.45%
2025-03-11	2.20	2.23	2.19	2.23	2.20	qfq	59,082,413	130,709,689	0.45%
2025-03-10	2.26	2.27	2.21	2.22	2.19	qfq	88,230,951	196,583,584	-1.77%
2025-03-07	2.23	2.28	2.21	2.26	2.23	qfq	119,228,133	268,988,338	1.80%
2025-03-06	2.22	2.23	2.20	2.22	2.19	qfq	99,090,333	219,461,996	0.45%
2025-03-05	2.22	2.22	2.17	2.21	2.18	qfq	78,260,181	171,284,502	-0.45%
2025-03-04	2.20	2.24	2.19	2.22	2.19	qfq	76,656,253	169,812,828	0.45%
2025-03-03	2.21	2.25	2.19	2.21	2.18	qfq	100,361,948	222,921,851	0.45%
2025-02-28	2.25	2.27	2.19	2.20	2.17	qfq	94,682,523	210,564,554	-1.79%
2025-02-27	2.25	2.27	2.21	2.24	2.21	qfq	110,012,950	246,067,796	-0.44%
2025-02-26	2.15	2.26	2.15	2.25	2.22	qfq	180,386,812	398,762,108	5.14%
2025-02-25	2.17	2.18	2.14	2.14	2.11	qfq	72,643,394	156,507,968	-1.83%
2025-02-24	2.15	2.20	2.15	2.18	2.15	qfq	93,646,907	204,194,404	1.40%
2025-02-21	2.15	2.18	2.14	2.15	2.12	qfq	73,992,381	159,318,126	-0.46%
2025-02-20	2.15	2.16	2.13	2.16	2.13	qfq	63,304,188	135,900,090	0.93%
2025-02-19	2.15	2.16	2.13	2.14	2.11	qfq	60,792,174	130,410,719	-0.47%
2025-02-18	2.17	2.18	2.14	2.15	2.12	qfq	79,019,929	170,975,311	-0.92%
2025-02-17	2.16	2.18	2.14	2.17	2.14	qfq	68,415,405	147,916,049	0.46%
2025-02-14	2.18	2.18	2.14	2.16	2.13	qfq	64,120,062	138,495,654	-0.46%
2025-02-13	2.17	2.20	2.16	2.17	2.14	qfq	73,356,933	160,168,483	0.00%
2025-02-12	2.18	2.19	2.14	2.17	2.14	qfq	73,090,474	157,961,007	0.00%
2025-02-11	2.20	2.21	2.16	2.17	2.14	qfq	62,109,835	135,211,795	-1.81%
2025-02-10	2.20	2.25	2.19	2.21	2.18	qfq	88,380,463	195,397,066	0.45%
2025-02-07	2.14	2.23	2.13	2.20	2.17	qfq	144,346,454	314,834,429	3.29%
2025-02-06	2.13	2.15	2.11	2.13	2.10	qfq	64,416,157	137,249,409	0.47%
2025-02-05	2.15	2.18	2.10	2.12	2.09	qfq	81,353,646	173,095,637	-1.40%
2025-01-27	2.14	2.20	2.13	2.15	2.12	qfq	91,793,340	198,928,645	0.94%
2025-01-24	2.10	2.14	2.08	2.13	2.10	qfq	88,595,528	187,221,201	1.43%
2025-01-23	2.10	2.14	2.09	2.10	2.07	qfq	66,146,136	139,989,136	0.48%
2025-01-22	2.10	2.11	2.07	2.09	2.06	qfq	53,109,478	110,769,108	-0.48%
2025-01-21	2.13	2.14	2.10	2.10	2.07	qfq	54,842,504	115,938,427	-1.41%
2025-01-20	2.14	2.16	2.12	2.13	2.10	qfq	67,615,857	144,670,207	0.47%
2025-01-17	2.14	2.14	2.09	2.12	2.09	qfq	66,358,345	140,325,666	-0.93%
2025-01-16	2.11	2.16	2.10	2.14	2.11	qfq	83,172,753	177,583,873	1.90%
2025-01-15	2.11	2.13	2.09	2.10	2.07	qfq	63,575,608	133,838,074	-0.94%
2025-01-14	2.08	2.13	2.07	2.12	2.09	qfq	80,074,254	168,380,239	2.42%
2025-01-13	2.05	2.08	2.01	2.07	2.04	qfq	71,326,867	146,563,823	0.98%
2025-01-10	2.09	2.10	2.05	2.05	2.02	qfq	63,812,809	132,439,884	-1.91%
2025-01-09	2.12	2.12	2.09	2.09	2.06	qfq	57,735,568	121,330,979	-1.42%
2025-01-08	2.15	2.16	2.09	2.12	2.09	qfq	85,337,093	180,745,344	-1.40%
2025-01-07	2.15	2.16	2.12	2.15	2.12	qfq	75,538,259	161,765,388	-0.46%
2025-01-06	2.15	2.19	2.12	2.16	2.13	qfq	109,768,149	236,022,656	1.89%
2025-01-03	2.16	2.19	2.10	2.12	2.09	qfq	100,304,469	215,068,357	-1.40%
2025-01-02	2.21	2.23	2.14	2.15	2.12	qfq	110,782,916	242,016,987	-2.71%
2024-12-31	2.25	2.27	2.20	2.21	2.18	qfq	97,912,666	218,973,378	-1.34%
2024-12-30	2.25	2.25	2.21	2.24	2.21	qfq	75,483,068	168,377,031	0.00%
2024-12-27	2.23	2.29	2.22	2.24	2.21	qfq	84,193,030	189,679,531	0.45%
2024-12-26	2.24	2.26	2.22	2.23	2.20	qfq	60,492,325	135,206,429	-0.89%
2024-12-25	2.27	2.28	2.23	2.25	2.22	qfq	60,554,809	135,996,352	-0.88%
2024-12-24	2.24	2.28	2.23	2.27	2.24	qfq	86,719,225	195,647,615	1.34%
2024-12-23	2.26	2.28	2.24	2.24	2.21	qfq	76,241,421	172,090,403	-0.88%
2024-12-20	2.31	2.32	2.25	2.26	2.23	qfq	84,444,779	192,040,770	-2.16%
2024-12-19	2.30	2.32	2.27	2.31	2.28	qfq	81,632,119	187,258,342	-0.43%
2024-12-18	2.33	2.39	2.31	2.32	2.29	qfq	96,494,261	225,671,779	0.43%
2024-12-17	2.32	2.33	2.27	2.31	2.28	qfq	88,797,159	204,111,245	-0.43%
2024-12-16	2.33	2.35	2.29	2.32	2.29	qfq	99,887,141	231,436,523	-0.43%
2024-12-13	2.41	2.42	2.32	2.33	2.30	qfq	121,851,575	287,237,258	-3.32%
2024-12-12	2.44	2.46	2.39	2.41	2.38	qfq	107,506,699	259,400,986	-1.23%
2024-12-11	2.37	2.46	2.35	2.44	2.41	qfq	146,528,865	356,253,887	2.52%
2024-12-10	2.46	2.48	2.37	2.38	2.35	qfq	183,286,886	444,952,460	-1.24%
2024-12-09	2.40	2.59	2.38	2.41	2.38	qfq	257,026,453	630,868,663	1.69%
2024-12-06	2.31	2.38	2.30	2.37	2.34	qfq	146,398,897	345,129,194	2.60%
2024-12-05	2.28	2.32	2.26	2.31	2.28	qfq	96,155,694	220,476,089	0.87%
2024-12-04	2.29	2.32	2.26	2.29	2.26	qfq	107,453,297	245,892,273	0.00%
2024-12-03	2.29	2.29	2.25	2.29	2.26	qfq	77,639,977	176,513,433	0.44%
2024-12-02	2.23	2.30	2.21	2.28	2.25	qfq	129,885,758	293,684,006	2.70%
2024-11-29	2.21	2.24	2.19	2.22	2.19	qfq	71,984,816	159,661,525	0.00%
2024-11-28	2.20	2.24	2.19	2.22	2.19	qfq	79,335,884	175,691,623	0.91%
2024-11-27	2.18	2.21	2.14	2.20	2.17	qfq	88,347,503	191,864,891	0.46%
2024-11-26	2.18	2.20	2.17	2.19	2.16	qfq	62,271,993	136,158,413	0.46%
2024-11-25	2.17	2.22	2.16	2.18	2.15	qfq	81,977,766	179,025,425	0.00%
2024-11-22	2.24	2.26	2.17	2.18	2.15	qfq	105,523,844	233,684,657	-3.11%
2024-11-21	2.25	2.27	2.23	2.25	2.22	qfq	78,731,884	177,129,914	-0.44%
2024-11-20	2.24	2.29	2.22	2.26	2.23	qfq	120,214,106	270,752,277	0.89%
2024-11-19	2.27	2.29	2.18	2.24	2.21	qfq	230,916,384	515,068,905	-3.03%
2024-11-18	2.22	2.39	2.22	2.31	2.28	qfq	296,100,451	691,531,370	6.45%
2024-11-15	2.20	2.22	2.17	2.17	2.14	qfq	90,173,260	197,807,521	-1.81%
2024-11-14	2.27	2.27	2.19	2.21	2.18	qfq	106,986,155	238,305,708	-2.21%
2024-11-13	2.26	2.30	2.24	2.26	2.23	qfq	80,490,622	182,317,476	-0.44%
2024-11-12	2.31	2.32	2.25	2.27	2.24	qfq	92,387,768	211,039,100	-1.73%
2024-11-11	2.35	2.36	2.28	2.31	2.28	qfq	113,124,841	261,456,255	-1.70%
2024-11-08	2.44	2.46	2.35	2.35	2.32	qfq	134,234,844	319,853,997	-2.89%
2024-11-07	2.30	2.43	2.29	2.42	2.39	qfq	202,782,597	482,783,861	4.31%
2024-11-06	2.28	2.34	2.25	2.32	2.29	qfq	148,230,242	340,560,491	1.31%
2024-11-05	2.22	2.30	2.21	2.29	2.26	qfq	141,815,766	323,005,296	2.69%
2024-11-04	2.26	2.27	2.20	2.23	2.20	qfq	126,690,805	281,606,431	-1.33%
2024-11-01	2.20	2.30	2.19	2.26	2.23	qfq	202,707,713	457,372,646	2.26%
2024-10-31	2.17	2.23	2.15	2.21	2.18	qfq	126,524,690	278,152,854	1.38%
2024-10-30	2.15	2.20	2.15	2.18	2.15	qfq	98,281,639	213,945,712	0.93%
2024-10-29	2.27	2.27	2.15	2.16	2.13	qfq	147,007,320	322,416,658	-4.00%
2024-10-28	2.15	2.26	2.14	2.25	2.22	qfq	183,311,818	407,065,829	5.63%
2024-10-25	2.10	2.14	2.10	2.13	2.10	qfq	76,764,209	162,904,391	0.95%
2024-10-24	2.14	2.14	2.09	2.11	2.08	qfq	84,345,777	178,225,631	-1.40%
2024-10-23	2.13	2.17	2.12	2.14	2.11	qfq	97,782,109	210,253,350	0.94%
2024-10-22	2.12	2.14	2.10	2.12	2.09	qfq	57,786,425	122,522,788	0.00%
2024-10-21	2.16	2.17	2.11	2.12	2.09	qfq	76,763,100	163,346,625	-0.93%
2024-10-18	2.11	2.18	2.08	2.14	2.11	qfq	122,702,820	260,762,344	0.94%
2024-10-17	2.15	2.16	2.11	2.12	2.09	qfq	76,633,829	163,889,242	-0.93%
2024-10-16	2.10	2.18	2.09	2.14	2.11	qfq	113,234,689	243,187,162	1.42%
2024-10-15	2.17	2.18	2.11	2.11	2.08	qfq	100,533,710	215,627,164	-3.21%
2024-10-14	2.16	2.19	2.14	2.18	2.15	qfq	99,423,273	215,684,714	1.87%
2024-10-11	2.19	2.22	2.12	2.14	2.11	qfq	103,168,398	224,063,759	-2.73%
2024-10-10	2.18	2.27	2.15	2.20	2.17	qfq	147,906,154	326,716,074	1.38%
2024-10-09	2.28	2.28	2.14	2.17	2.14	qfq	194,670,004	429,454,296	-6.06%
2024-10-08	2.44	2.44	2.24	2.31	2.28	qfq	293,674,166	686,874,559	4.05%
2024-09-30	2.11	2.22	2.10	2.22	2.19	qfq	238,302,752	517,989,605	9.90%
2024-09-27	2.00	2.04	1.97	2.02	1.99	qfq	131,020,446	262,133,022	2.54%
2024-09-26	1.85	1.97	1.85	1.97	1.94	qfq	140,509,283	270,097,069	5.35%
2024-09-25	1.85	1.92	1.85	1.87	1.85	qfq	117,310,226	221,225,862	2.75%
2024-09-24	1.74	1.82	1.74	1.82	1.80	qfq	90,725,476	162,194,035	5.20%
2024-09-23	1.70	1.74	1.70	1.73	1.71	qfq	39,989,177	68,828,718	1.17%
2024-09-20	1.72	1.73	1.70	1.71	1.69	qfq	33,351,435	57,000,770	-1.16%
2024-09-19	1.68	1.73	1.67	1.73	1.71	qfq	81,751,105	139,531,103	3.59%
2024-09-18	1.69	1.70	1.64	1.67	1.65	qfq	74,831,413	124,190,184	-1.18%
2024-09-13	1.68	1.71	1.67	1.69	1.67	qfq	83,421,546	140,809,059	0.60%
2024-09-12	1.67	1.70	1.66	1.68	1.66	qfq	62,663,438	105,317,131	0.60%
2024-09-11	1.72	1.72	1.66	1.67	1.65	qfq	69,890,840	117,735,889	-3.47%
2024-09-10	1.74	1.75	1.70	1.73	1.71	qfq	59,576,915	102,266,701	-0.57%
2024-09-09	1.76	1.77	1.73	1.74	1.72	qfq	48,016,059	83,749,006	-1.69%
2024-09-06	1.77	1.79	1.76	1.77	1.75	qfq	35,779,678	63,522,065	0.00%
2024-09-05	1.77	1.79	1.77	1.77	1.75	qfq	29,121,094	51,753,452	-0.56%
2024-09-04	1.80	1.80	1.77	1.78	1.76	qfq	38,474,436	68,679,737	-1.66%
2024-09-03	1.81	1.82	1.80	1.81	1.79	qfq	32,618,209	58,984,253	0.00%
2024-09-02	1.85	1.85	1.81	1.81	1.79	qfq	72,895,436	133,315,457	-1.63%
2024-08-30	1.85	1.88	1.84	1.84	1.82	qfq	103,968,233	193,003,515	-0.54%
2024-08-29	1.86	1.86	1.84	1.85	1.83	qfq	24,829,969	45,956,482	-0.54%
2024-08-28	1.85	1.87	1.84	1.86	1.84	qfq	30,352,442	56,422,475	0.54%
2024-08-27	1.87	1.88	1.84	1.85	1.83	qfq	34,494,451	63,920,015	-1.60%
2024-08-26	1.84	1.88	1.83	1.88	1.86	qfq	39,448,643	73,541,082	2.17%
2024-08-23	1.83	1.86	1.83	1.84	1.82	qfq	38,876,291	71,594,566	0.00%
2024-08-22	1.85	1.87	1.84	1.84	1.82	qfq	36,315,179	67,194,380	-1.08%
2024-08-21	1.86	1.87	1.85	1.86	1.84	qfq	20,308,960	37,730,728	-0.53%
2024-08-20	1.90	1.90	1.86	1.87	1.85	qfq	32,840,011	61,490,149	-1.58%
2024-08-19	1.88	1.91	1.87	1.90	1.88	qfq	28,081,643	53,190,434	0.53%
2024-08-16	1.91	1.91	1.88	1.89	1.87	qfq	34,786,317	65,762,630	-1.05%
2024-08-15	1.88	1.92	1.87	1.91	1.89	qfq	42,682,600	80,934,732	1.06%
2024-08-14	1.91	1.92	1.89	1.89	1.87	qfq	34,929,617	66,376,751	-1.05%
2024-08-13	1.90	1.92	1.89	1.91	1.89	qfq	32,365,850	61,709,859	0.53%
2024-08-12	1.92	1.93	1.89	1.90	1.88	qfq	41,106,278	78,454,488	-1.55%
2024-08-09	1.93	1.95	1.92	1.93	1.91	qfq	30,119,166	58,287,261	0.00%
2024-08-08	1.92	1.94	1.91	1.93	1.91	qfq	31,009,594	59,696,304	0.52%
2024-08-07	1.94	1.94	1.91	1.92	1.90	qfq	34,127,173	65,551,845	-1.03%
2024-08-06	1.94	1.95	1.92	1.94	1.91	qfq	30,241,218	58,493,243	0.52%
2024-08-05	1.93	1.96	1.93	1.93	1.91	qfq	44,473,015	86,421,216	-0.52%
2024-08-02	1.94	1.97	1.93	1.94	1.91	qfq	51,493,023	100,635,577	-0.51%
2024-08-01	1.94	1.96	1.94	1.95	1.92	qfq	47,881,958	93,392,772	0.52%
2024-07-31	1.88	1.95	1.87	1.94	1.91	qfq	65,272,422	125,062,264	3.19%
2024-07-30	1.87	1.88	1.86	1.88	1.86	qfq	27,770,213	51,950,930	0.53%
2024-07-29	1.85	1.88	1.85	1.87	1.85	qfq	34,094,865	63,713,746	0.54%
2024-07-26	1.84	1.87	1.84	1.86	1.84	qfq	29,401,368	54,581,910	1.09%
2024-07-25	1.84	1.86	1.83	1.84	1.82	qfq	32,616,547	60,216,941	-0.54%
2024-07-24	1.88	1.88	1.85	1.85	1.83	qfq	45,724,835	85,039,045	-1.60%
2024-07-23	1.88	1.90	1.87	1.88	1.86	qfq	43,791,463	82,693,331	0.00%
2024-07-22	1.90	1.91	1.88	1.88	1.86	qfq	45,301,048	85,550,945	-1.57%
2024-07-19	1.92	1.93	1.90	1.91	1.89	qfq	47,899,946	91,798,832	-1.04%
2024-07-18	1.93	1.94	1.91	1.93	1.91	qfq	40,367,293	77,752,865	0.00%
2024-07-17	1.94	1.95	1.93	1.93	1.91	qfq	33,429,500	64,782,444	-0.52%
2024-07-16	1.95	1.95	1.93	1.94	1.91	qfq	21,481,014	41,674,476	-0.51%
2024-07-15	1.97	1.97	1.94	1.95	1.92	qfq	37,331,874	72,879,860	-0.51%
2024-07-12	1.95	1.97	1.94	1.96	1.93	qfq	37,459,919	73,347,323	0.51%
2024-07-11	1.92	1.96	1.91	1.95	1.92	qfq	45,842,069	88,901,940	0.52%
2024-07-10	1.96	1.96	1.93	1.94	1.88	qfq	38,709,399	75,336,534	-1.02%
2024-07-09	1.94	1.97	1.92	1.96	1.89	qfq	45,955,998	89,277,103	1.55%
2024-07-08	1.96	1.97	1.92	1.93	1.87	qfq	42,962,622	83,296,584	-1.53%
2024-07-05	1.96	1.98	1.95	1.96	1.89	qfq	32,857,217	64,547,458	0.00%
2024-07-04	2.00	2.01	1.96	1.96	1.89	qfq	44,866,539	88,831,719	-2.00%
2024-07-03	1.99	2.02	1.99	2.00	1.93	qfq	40,350,625	80,873,292	0.00%
2024-07-02	1.96	2.01	1.95	2.00	1.93	qfq	72,770,595	144,450,161	2.04%
2024-07-01	1.93	1.97	1.93	1.96	1.89	qfq	43,595,673	85,124,249	1.03%
2024-06-28	1.95	1.96	1.93	1.94	1.88	qfq	51,451,962	100,177,415	0.00%
2024-06-27	1.96	1.98	1.94	1.94	1.88	qfq	50,793,441	99,281,400	-1.02%
2024-06-26	1.94	1.97	1.93	1.96	1.89	qfq	52,951,195	103,161,712	1.03%
2024-06-25	1.93	1.97	1.92	1.94	1.88	qfq	68,901,800	134,144,718	0.52%
2024-06-24	1.96	1.97	1.91	1.93	1.87	qfq	77,041,587	149,192,305	-2.53%
2024-06-21	2.00	2.02	1.97	1.98	1.91	qfq	67,065,332	133,674,960	-1.00%
2024-06-20	2.03	2.04	1.99	2.00	1.93	qfq	54,853,736	110,370,351	-1.48%
2024-06-19	2.04	2.04	2.02	2.03	1.96	qfq	39,500,212	80,251,067	-0.49%
2024-06-18	2.02	2.05	2.02	2.04	1.97	qfq	42,171,035	85,864,824	0.99%
2024-06-17	2.05	2.06	2.02	2.02	1.95	qfq	52,660,046	107,254,141	-1.46%
2024-06-14	2.01	2.07	2.01	2.05	1.98	qfq	72,829,062	148,712,766	1.99%
2024-06-13	2.05	2.05	2.01	2.01	1.94	qfq	46,846,476	94,684,305	-1.47%
2024-06-12	2.05	2.06	2.03	2.04	1.97	qfq	47,573,966	97,110,723	-0.49%
2024-06-11	2.08	2.08	2.04	2.05	1.98	qfq	57,670,841	118,552,572	-1.44%
2024-06-07	2.05	2.09	2.04	2.08	2.01	qfq	49,128,450	101,467,828	1.96%
2024-06-06	2.08	2.09	2.03	2.04	1.97	qfq	74,148,588	152,164,874	-1.45%
2024-06-05	2.10	2.12	2.07	2.07	2.00	qfq	54,183,574	113,502,181	-1.43%
2024-06-04	2.08	2.11	2.06	2.10	2.03	qfq	72,882,335	152,430,008	0.48%
2024-06-03	2.14	2.15	2.06	2.09	2.02	qfq	105,344,884	220,646,926	-2.79%
2024-05-31	2.17	2.18	2.15	2.15	2.08	qfq	62,648,563	135,212,136	-0.92%
2024-05-30	2.18	2.21	2.16	2.17	2.10	qfq	79,061,331	172,720,274	0.00%
2024-05-29	2.17	2.19	2.16	2.17	2.10	qfq	39,942,474	86,907,426	0.00%
2024-05-28	2.18	2.19	2.17	2.17	2.10	qfq	37,674,588	82,087,759	-0.46%
2024-05-27	2.18	2.20	2.17	2.18	2.11	qfq	47,480,093	103,534,539	0.46%
2024-05-24	2.17	2.20	2.17	2.17	2.10	qfq	54,592,719	119,075,324	0.00%
2024-05-23	2.23	2.24	2.17	2.17	2.10	qfq	87,616,239	192,508,340	-2.25%
2024-05-22	2.21	2.24	2.21	2.22	2.15	qfq	66,952,838	149,294,703	0.45%
2024-05-21	2.22	2.23	2.20	2.21	2.14	qfq	43,380,042	95,996,977	-0.45%
2024-05-20	2.23	2.24	2.21	2.22	2.15	qfq	62,160,631	138,386,695	-0.45%
2024-05-17	2.20	2.23	2.18	2.23	2.16	qfq	67,773,152	149,233,547	1.36%
2024-05-16	2.20	2.23	2.19	2.20	2.13	qfq	65,135,110	143,793,458	0.46%
2024-05-15	2.22	2.22	2.18	2.19	2.12	qfq	54,940,087	120,775,689	-0.90%
2024-05-14	2.22	2.24	2.21	2.21	2.14	qfq	44,453,262	98,790,047	-0.90%
2024-05-13	2.23	2.24	2.20	2.23	2.16	qfq	56,441,200	125,560,586	-0.45%
2024-05-10	2.22	2.24	2.20	2.24	2.17	qfq	50,545,933	112,437,226	1.36%
2024-05-09	2.19	2.23	2.19	2.21	2.14	qfq	53,212,410	117,884,702	0.91%
2024-05-08	2.24	2.24	2.19	2.19	2.12	qfq	57,737,159	127,763,917	-2.23%
2024-05-07	2.24	2.25	2.22	2.24	2.17	qfq	66,846,607	149,319,638	0.45%
2024-05-06	2.21	2.24	2.20	2.23	2.16	qfq	76,625,664	170,871,754	1.83%
2024-04-30	2.21	2.22	2.19	2.19	2.12	qfq	57,294,865	126,356,579	-0.90%
2024-04-29	2.17	2.22	2.16	2.21	2.14	qfq	93,406,504	205,388,180	1.38%
2024-04-26	2.16	2.19	2.15	2.18	2.11	qfq	80,709,470	175,101,229	0.93%
2024-04-25	2.16	2.18	2.15	2.16	2.09	qfq	53,707,314	116,250,128	0.00%
2024-04-24	2.16	2.17	2.14	2.16	2.09	qfq	44,241,625	95,497,982	0.47%
2024-04-23	2.22	2.22	2.15	2.15	2.08	qfq	84,593,670	183,881,112	-2.71%
2024-04-22	2.26	2.28	2.20	2.21	2.14	qfq	78,796,395	175,895,264	-1.78%
2024-04-19	2.22	2.27	2.21	2.25	2.18	qfq	83,144,910	187,062,638	0.90%
2024-04-18	2.21	2.24	2.20	2.23	2.16	qfq	84,544,370	188,121,475	0.90%
2024-04-17	2.16	2.22	2.16	2.21	2.14	qfq	86,397,326	188,812,515	2.31%
2024-04-16	2.20	2.21	2.16	2.16	2.09	qfq	89,121,238	194,402,421	-1.82%
2024-04-15	2.19	2.23	2.15	2.20	2.13	qfq	96,346,527	211,516,999	0.46%
2024-04-12	2.22	2.22	2.18	2.19	2.12	qfq	69,976,601	153,870,465	-1.35%
2024-04-11	2.19	2.24	2.17	2.22	2.15	qfq	104,928,034	232,083,128	1.37%
2024-04-10	2.20	2.22	2.18	2.19	2.12	qfq	67,822,763	149,347,978	-0.45%
2024-04-09	2.19	2.22	2.18	2.20	2.13	qfq	66,484,592	146,313,446	0.46%
2024-04-08	2.20	2.23	2.18	2.19	2.12	qfq	83,748,561	184,937,065	-0.45%
2024-04-03	2.18	2.21	2.18	2.20	2.13	qfq	77,874,751	170,826,837	0.46%
2024-04-02	2.17	2.20	2.16	2.19	2.12	qfq	79,536,250	173,887,733	0.92%
2024-04-01	2.14	2.17	2.14	2.17	2.10	qfq	60,918,859	131,297,716	1.88%
2024-03-29	2.13	2.15	2.12	2.13	2.06	qfq	32,560,245	69,561,983	0.00%
2024-03-28	2.13	2.15	2.12	2.13	2.06	qfq	60,529,646	129,044,608	0.00%
2024-03-27	2.14	2.16	2.13	2.13	2.06	qfq	41,266,276	88,417,875	-0.47%
2024-03-26	2.14	2.15	2.13	2.14	2.07	qfq	40,281,366	86,203,454	0.47%
2024-03-25	2.13	2.16	2.13	2.13	2.06	qfq	39,420,399	84,474,220	-0.47%
2024-03-22	2.16	2.17	2.13	2.14	2.07	qfq	55,468,188	118,898,733	-0.93%
2024-03-21	2.18	2.18	2.15	2.16	2.09	qfq	39,435,544	85,403,842	-0.46%
2024-03-20	2.17	2.18	2.15	2.17	2.10	qfq	60,779,801	131,724,043	-0.46%
2024-03-19	2.18	2.22	2.17	2.18	2.11	qfq	88,391,450	193,797,231	0.00%
2024-03-18	2.17	2.19	2.16	2.18	2.11	qfq	52,486,440	114,049,321	0.00%
2024-03-15	2.14	2.18	2.13	2.18	2.11	qfq	80,604,562	174,062,063	1.40%
2024-03-14	2.14	2.17	2.14	2.15	2.08	qfq	46,304,084	99,791,855	0.00%
2024-03-13	2.16	2.17	2.14	2.15	2.08	qfq	34,566,900	74,380,513	-0.46%
2024-03-12	2.18	2.18	2.15	2.16	2.09	qfq	55,510,358	120,083,025	-0.92%
2024-03-11	2.16	2.18	2.15	2.18	2.11	qfq	60,017,786	130,178,421	0.93%
2024-03-08	2.16	2.18	2.15	2.16	2.09	qfq	47,840,711	103,420,718	0.00%
2024-03-07	2.15	2.19	2.14	2.16	2.09	qfq	68,225,982	148,114,736	0.47%
2024-03-06	2.14	2.16	2.14	2.15	2.08	qfq	51,517,755	110,843,294	0.47%
2024-03-05	2.15	2.16	2.13	2.14	2.07	qfq	46,667,972	100,116,610	-0.47%
2024-03-04	2.17	2.18	2.15	2.15	2.08	qfq	48,206,783	104,051,302	-1.38%
2024-03-01	2.18	2.19	2.16	2.18	2.11	qfq	52,253,345	113,540,995	0.00%
2024-02-29	2.16	2.19	2.16	2.18	2.11	qfq	82,236,464	178,665,516	0.46%
2024-02-28	2.17	2.20	2.16	2.17	2.10	qfq	92,788,383	202,737,276	-0.46%
2024-02-27	2.16	2.18	2.15	2.18	2.11	qfq	60,976,937	132,025,434	0.93%
2024-02-26	2.19	2.19	2.16	2.16	2.09	qfq	63,390,049	137,630,089	-0.92%
2024-02-23	2.19	2.20	2.17	2.18	2.11	qfq	59,839,470	130,507,351	-0.46%
2024-02-22	2.18	2.19	2.16	2.19	2.12	qfq	56,124,958	122,319,527	0.46%
2024-02-21	2.18	2.21	2.16	2.18	2.11	qfq	77,359,116	169,435,848	0.00%
2024-02-20	2.19	2.19	2.16	2.18	2.11	qfq	56,746,635	123,625,293	0.00%
2024-02-19	2.22	2.23	2.17	2.18	2.11	qfq	83,508,614	183,337,280	-0.46%
2024-02-08	2.21	2.27	2.19	2.19	2.12	qfq	129,443,665	289,350,492	-0.90%
2024-02-07	2.13	2.22	2.12	2.21	2.14	qfq	150,129,519	328,833,819	3.76%
2024-02-06	2.00	2.14	2.00	2.13	2.06	qfq	101,252,944	210,864,557	5.45%
2024-02-05	2.03	2.06	1.96	2.02	1.95	qfq	93,211,167	187,000,187	-0.49%
2024-02-02	2.06	2.10	1.99	2.03	1.96	qfq	81,371,916	167,250,283	-1.46%
2024-02-01	2.07	2.10	2.05	2.06	1.99	qfq	65,711,059	136,128,292	-0.96%
2024-01-31	2.10	2.12	2.06	2.08	2.01	qfq	59,386,729	124,074,779	-1.42%
2024-01-30	2.13	2.15	2.10	2.11	2.04	qfq	54,425,224	115,994,164	-0.94%
2024-01-29	2.15	2.16	2.13	2.13	2.06	qfq	66,454,580	142,379,200	-0.47%
2024-01-26	2.11	2.15	2.10	2.14	2.07	qfq	63,059,362	134,627,135	1.42%
2024-01-25	2.05	2.12	2.04	2.11	2.04	qfq	78,051,055	163,077,139	2.93%
2024-01-24	2.00	2.05	1.98	2.05	1.98	qfq	62,085,877	124,741,744	3.02%
2024-01-23	1.98	2.00	1.95	1.99	1.92	qfq	50,284,997	99,295,762	0.51%
2024-01-22	2.05	2.06	1.96	1.98	1.91	qfq	61,882,922	124,242,522	-3.88%
2024-01-19	2.06	2.07	2.04	2.06	1.99	qfq	38,243,206	78,532,176	0.00%
2024-01-18	2.07	2.08	2.01	2.06	1.99	qfq	82,397,694	168,317,395	-0.96%
2024-01-17	2.11	2.12	2.08	2.08	2.01	qfq	42,205,412	88,720,293	-1.89%
2024-01-16	2.12	2.13	2.10	2.12	2.05	qfq	31,740,136	67,144,340	0.00%
2024-01-15	2.13	2.14	2.12	2.12	2.05	qfq	28,760,650	61,156,853	-0.47%
2024-01-12	2.13	2.15	2.12	2.13	2.06	qfq	38,818,227	82,942,052	0.47%
2024-01-11	2.11	2.13	2.11	2.12	2.05	qfq	28,778,526	61,053,220	0.00%
2024-01-10	2.12	2.13	2.11	2.12	2.05	qfq	16,918,000	35,913,116	-0.47%
2024-01-09	2.12	2.14	2.11	2.13	2.06	qfq	27,863,678	59,188,346	0.95%
2024-01-08	2.15	2.15	2.11	2.11	2.04	qfq	36,896,472	78,556,123	-1.40%
2024-01-05	2.15	2.18	2.14	2.14	2.07	qfq	49,430,141	106,862,052	-0.93%
2024-01-04	2.17	2.17	2.14	2.16	2.09	qfq	34,324,432	73,906,400	0.00%
2024-01-03	2.15	2.17	2.14	2.16	2.09	qfq	39,386,122	85,042,884	0.47%
2024-01-02	2.13	2.17	2.13	2.15	2.08	qfq	40,810,358	87,748,396	0.94%
2023-12-29	2.13	2.14	2.12	2.13	2.06	qfq	30,105,823	64,137,544	0.47%
2023-12-28	2.10	2.13	2.09	2.12	2.05	qfq	33,547,746	71,061,305	0.95%
2023-12-27	2.10	2.11	2.08	2.10	2.03	qfq	32,921,545	68,974,334	0.00%
2023-12-26	2.10	2.11	2.09	2.10	2.03	qfq	24,717,738	51,866,874	0.00%
2023-12-25	2.12	2.12	2.09	2.10	2.03	qfq	25,149,842	52,836,308	-0.47%
2023-12-22	2.10	2.13	2.09	2.11	2.04	qfq	41,289,878	87,096,922	0.00%
2023-12-21	2.12	2.13	2.08	2.11	2.04	qfq	53,291,533	112,149,089	-0.94%
2023-12-20	2.13	2.16	2.12	2.13	2.06	qfq	40,275,443	86,122,985	0.00%
2023-12-19	2.14	2.14	2.12	2.13	2.06	qfq	21,738,913	46,396,996	-0.47%
2023-12-18	2.15	2.16	2.13	2.14	2.07	qfq	35,138,207	75,159,361	-0.47%
2023-12-15	2.17	2.17	2.15	2.15	2.08	qfq	25,211,723	54,448,442	-0.46%
2023-12-14	2.17	2.17	2.16	2.16	2.09	qfq	15,235,225	32,982,582	0.00%
2023-12-13	2.17	2.18	2.16	2.16	2.09	qfq	24,644,773	53,490,351	-0.92%
2023-12-12	2.17	2.18	2.16	2.18	2.11	qfq	24,697,745	53,695,936	0.00%
2023-12-11	2.17	2.18	2.13	2.18	2.11	qfq	57,288,034	123,477,434	0.46%
2023-12-08	2.17	2.18	2.16	2.17	2.10	qfq	41,990,738	91,253,743	0.00%
2023-12-07	2.16	2.17	2.15	2.17	2.10	qfq	26,441,935	57,198,152	0.46%
2023-12-06	2.16	2.17	2.15	2.16	2.09	qfq	38,217,031	82,472,492	0.00%
2023-12-05	2.19	2.19	2.16	2.16	2.09	qfq	34,237,766	74,381,707	-0.92%
2023-12-04	2.18	2.20	2.18	2.18	2.11	qfq	37,232,283	81,457,071	0.00%
2023-12-01	2.17	2.19	2.16	2.18	2.11	qfq	31,422,511	68,476,438	0.46%
2023-11-30	2.18	2.18	2.16	2.17	2.10	qfq	29,766,741	64,623,594	-0.46%
2023-11-29	2.20	2.20	2.17	2.18	2.11	qfq	34,532,926	75,481,039	-0.91%
2023-11-28	2.20	2.20	2.18	2.20	2.13	qfq	30,740,691	67,386,294	0.00%
2023-11-27	2.20	2.21	2.18	2.20	2.13	qfq	38,328,234	84,062,497	0.00%
2023-11-24	2.20	2.21	2.19	2.20	2.13	qfq	41,613,929	91,599,299	0.00%
2023-11-23	2.18	2.20	2.17	2.20	2.13	qfq	33,234,511	72,719,971	0.92%
2023-11-22	2.19	2.20	2.18	2.18	2.11	qfq	24,606,072	53,870,308	-0.91%
2023-11-21	2.20	2.21	2.19	2.20	2.13	qfq	35,275,768	77,669,974	0.46%
2023-11-20	2.20	2.21	2.18	2.19	2.12	qfq	26,925,049	59,051,144	-0.45%
2023-11-17	2.20	2.21	2.18	2.20	2.13	qfq	34,839,490	76,395,343	0.00%
2023-11-16	2.21	2.22	2.19	2.20	2.13	qfq	41,850,495	92,149,502	-0.45%
2023-11-15	2.21	2.22	2.20	2.21	2.14	qfq	51,616,656	114,091,274	0.91%
2023-11-14	2.20	2.21	2.18	2.19	2.12	qfq	42,293,093	92,650,609	-0.45%
2023-11-13	2.17	2.20	2.16	2.20	2.13	qfq	69,805,329	152,397,061	1.38%
2023-11-10	2.17	2.18	2.15	2.17	2.10	qfq	40,112,200	86,672,628	0.00%
2023-11-09	2.16	2.19	2.15	2.17	2.10	qfq	46,580,578	101,246,728	0.46%
2023-11-08	2.17	2.18	2.15	2.16	2.09	qfq	49,016,265	105,928,992	-0.46%
2023-11-07	2.18	2.19	2.16	2.17	2.10	qfq	46,390,252	100,778,159	-0.91%
2023-11-06	2.20	2.21	2.18	2.19	2.12	qfq	62,148,196	136,076,725	0.46%
2023-11-03	2.22	2.24	2.18	2.18	2.11	qfq	77,099,432	170,199,973	-1.80%
2023-11-02	2.24	2.25	2.22	2.22	2.15	qfq	37,463,653	83,540,481	-0.45%
2023-11-01	2.24	2.25	2.22	2.23	2.16	qfq	39,032,260	87,197,177	-0.45%
2023-10-31	2.24	2.25	2.22	2.24	2.17	qfq	37,058,577	82,764,887	0.45%
2023-10-30	2.23	2.26	2.22	2.23	2.16	qfq	49,415,200	110,473,744	-0.45%
2023-10-27	2.21	2.25	2.21	2.24	2.17	qfq	47,225,609	105,394,553	0.90%
2023-10-26	2.20	2.23	2.19	2.22	2.15	qfq	39,723,432	87,741,359	0.45%
2023-10-25	2.17	2.22	2.17	2.21	2.14	qfq	79,369,969	174,534,549	3.27%
2023-10-24	2.13	2.15	2.12	2.14	2.07	qfq	60,520,034	129,158,866	0.47%
2023-10-23	2.18	2.19	2.12	2.13	2.06	qfq	52,825,955	113,625,061	-2.29%
2023-10-20	2.18	2.20	2.17	2.18	2.11	qfq	52,112,116	113,844,609	0.00%
2023-10-19	2.22	2.23	2.18	2.18	2.11	qfq	67,559,195	148,560,525	-2.24%
2023-10-18	2.26	2.26	2.22	2.23	2.16	qfq	43,284,157	96,842,451	-0.89%
2023-10-17	2.25	2.27	2.25	2.25	2.18	qfq	26,607,618	60,080,727	0.00%
2023-10-16	2.26	2.26	2.24	2.25	2.18	qfq	29,869,178	67,193,705	0.00%
2023-10-13	2.26	2.26	2.24	2.25	2.18	qfq	49,608,347	111,632,104	-0.88%
2023-10-12	2.24	2.27	2.24	2.27	2.19	qfq	58,546,074	132,081,359	1.79%
2023-10-11	2.27	2.28	2.22	2.23	2.16	qfq	90,444,072	203,190,889	-1.76%
2023-10-10	2.29	2.30	2.26	2.27	2.19	qfq	44,728,355	101,739,220	-0.44%
2023-10-09	2.27	2.29	2.26	2.28	2.20	qfq	46,507,487	105,882,811	0.44%
2023-09-28	2.26	2.29	2.26	2.27	2.19	qfq	39,745,085	90,453,526	0.44%
2023-09-27	2.28	2.29	2.26	2.26	2.18	qfq	47,691,894	108,396,853	-0.88%
2023-09-26	2.29	2.30	2.28	2.28	2.20	qfq	24,927,904	56,991,523	-0.44%
2023-09-25	2.30	2.31	2.29	2.29	2.21	qfq	42,351,046	97,347,434	-0.87%
2023-09-22	2.30	2.31	2.29	2.31	2.23	qfq	55,735,843	128,238,449	0.00%
2023-09-21	2.31	2.32	2.30	2.31	2.23	qfq	39,242,517	90,564,171	0.00%
2023-09-20	2.33	2.33	2.31	2.31	2.23	qfq	39,436,027	91,357,473	-0.43%
2023-09-19	2.30	2.34	2.29	2.32	2.24	qfq	65,210,670	151,275,061	1.31%
2023-09-18	2.31	2.31	2.28	2.29	2.21	qfq	53,902,257	123,696,033	-0.87%
2023-09-15	2.31	2.34	2.30	2.31	2.23	qfq	73,371,394	169,949,184	0.43%
2023-09-14	2.28	2.31	2.28	2.30	2.22	qfq	47,574,890	109,178,483	0.88%
2023-09-13	2.28	2.31	2.28	2.28	2.20	qfq	55,274,296	126,686,540	-0.44%
2023-09-12	2.29	2.30	2.28	2.29	2.21	qfq	29,140,502	66,729,422	0.00%
2023-09-11	2.30	2.31	2.28	2.29	2.21	qfq	57,884,776	132,885,586	0.00%
2023-09-08	2.28	2.30	2.27	2.29	2.21	qfq	50,611,716	115,751,386	0.44%
2023-09-07	2.31	2.32	2.28	2.28	2.20	qfq	42,632,451	97,877,900	-1.30%
2023-09-06	2.33	2.34	2.30	2.31	2.23	qfq	48,615,805	112,521,591	-0.86%
2023-09-05	2.36	2.36	2.31	2.33	2.25	qfq	76,135,324	177,342,661	-1.27%
2023-09-04	2.30	2.37	2.29	2.36	2.28	qfq	117,516,517	275,302,141	2.61%
2023-09-01	2.27	2.30	2.26	2.30	2.22	qfq	72,702,006	166,050,588	1.77%
2023-08-31	2.29	2.30	2.26	2.26	2.18	qfq	58,708,785	133,472,785	-1.31%
2023-08-30	2.32	2.33	2.29	2.29	2.21	qfq	60,658,408	139,839,260	-1.29%
2023-08-29	2.35	2.36	2.29	2.32	2.24	qfq	98,267,984	228,210,258	-1.28%
2023-08-28	2.41	2.45	2.33	2.35	2.27	qfq	114,042,768	269,973,259	2.62%
2023-08-25	2.26	2.32	2.25	2.29	2.21	qfq	75,364,918	172,696,647	0.88%
2023-08-24	2.30	2.31	2.26	2.27	2.19	qfq	63,497,052	144,543,987	-0.87%
2023-08-23	2.32	2.33	2.29	2.29	2.21	qfq	50,251,760	116,043,709	-0.87%
2023-08-22	2.29	2.32	2.29	2.31	2.23	qfq	59,249,787	136,517,658	1.32%
2023-08-21	2.31	2.33	2.28	2.28	2.20	qfq	53,512,494	123,548,086	-1.30%
2023-08-18	2.31	2.34	2.30	2.31	2.23	qfq	60,218,297	139,882,871	0.00%
2023-08-17	2.32	2.33	2.30	2.31	2.23	qfq	50,421,048	116,454,566	-0.86%
2023-08-16	2.32	2.35	2.31	2.33	2.25	qfq	43,697,941	101,753,440	0.00%
2023-08-15	2.33	2.35	2.30	2.33	2.25	qfq	48,459,627	112,751,491	0.00%
2023-08-14	2.31	2.33	2.28	2.33	2.25	qfq	59,951,553	138,439,026	0.43%
2023-08-11	2.37	2.37	2.31	2.32	2.24	qfq	73,436,929	171,574,574	-1.69%
2023-08-10	2.36	2.39	2.35	2.36	2.28	qfq	52,714,968	124,745,984	0.00%
2023-08-09	2.37	2.39	2.36	2.36	2.28	qfq	46,827,942	110,934,405	-0.84%
2023-08-08	2.41	2.41	2.37	2.38	2.30	qfq	53,550,429	127,516,551	-1.24%
2023-08-07	2.42	2.44	2.40	2.41	2.33	qfq	71,202,969	171,658,110	-0.82%
2023-08-04	2.47	2.49	2.42	2.43	2.35	qfq	77,570,295	190,028,128	-0.82%
2023-08-03	2.45	2.46	2.42	2.45	2.37	qfq	82,824,734	201,696,963	-0.41%
2023-08-02	2.46	2.47	2.43	2.46	2.38	qfq	83,445,564	204,472,030	-0.40%
2023-08-01	2.41	2.50	2.41	2.47	2.39	qfq	160,747,905	395,835,680	2.49%
2023-07-31	2.40	2.43	2.40	2.41	2.33	qfq	93,483,654	225,467,249	0.42%
2023-07-28	2.35	2.40	2.34	2.40	2.32	qfq	124,842,815	296,944,994	1.69%
2023-07-27	2.33	2.39	2.31	2.36	2.28	qfq	173,514,864	409,906,584	1.29%
2023-07-26	2.28	2.34	2.27	2.33	2.25	qfq	111,533,693	257,335,382	2.19%
2023-07-25	2.25	2.29	2.24	2.28	2.20	qfq	73,739,768	167,447,863	1.79%
2023-07-24	2.25	2.25	2.23	2.24	2.17	qfq	24,047,050	53,866,723	0.00%
2023-07-21	2.23	2.25	2.23	2.24	2.17	qfq	27,644,076	61,915,356	0.45%
2023-07-20	2.25	2.25	2.23	2.23	2.16	qfq	29,825,053	66,783,853	-0.89%
2023-07-19	2.23	2.25	2.22	2.25	2.18	qfq	46,797,254	104,726,747	0.00%
2023-07-18	2.27	2.27	2.25	2.25	2.14	qfq	28,444,971	64,134,045	-0.88%