SECURITY DETAIL · RAW DATA

苏宁环球000718.SZ

ASZSECNYSTOCK

最近收盘价1.842026-07-17

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）23,049,500

成交额（元）43,125,752

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 4 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
2025-12-05	2025-12-11	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-19	2025-07-25	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-16	2024-11-25	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-03	2024-08-09	cash_dividend	0.02	—	—	—	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	1.88	1.92	1.83	1.84	1.84	qfq	23,049,500	43,125,752	-2.65%
2026-07-16	1.89	1.91	1.87	1.89	1.89	qfq	23,211,756	43,979,293	0.00%
2026-07-15	1.82	1.92	1.82	1.89	1.89	qfq	33,669,518	63,534,344	3.28%
2026-07-14	1.80	1.84	1.78	1.83	1.83	qfq	18,645,968	33,824,296	1.67%
2026-07-13	1.80	1.83	1.78	1.80	1.80	qfq	23,803,874	42,881,837	-1.10%
2026-07-10	1.75	1.85	1.73	1.82	1.82	qfq	38,684,210	69,800,075	4.00%
2026-07-09	1.74	1.76	1.72	1.75	1.75	qfq	18,735,039	32,579,128	0.00%
2026-07-08	1.73	1.77	1.72	1.75	1.75	qfq	16,397,194	28,687,472	1.16%
2026-07-07	1.76	1.77	1.71	1.73	1.73	qfq	21,557,603	37,373,528	-1.70%
2026-07-06	1.76	1.79	1.75	1.76	1.76	qfq	22,014,630	38,815,497	0.00%
2026-07-03	1.74	1.78	1.73	1.76	1.76	qfq	28,560,512	50,245,528	1.15%
2026-07-02	1.74	1.80	1.73	1.74	1.74	qfq	30,604,959	53,823,637	-1.14%
2026-07-01	1.70	1.78	1.69	1.76	1.76	qfq	31,168,543	54,292,957	3.53%
2026-06-30	1.71	1.73	1.67	1.70	1.70	qfq	23,398,134	39,677,034	-1.16%
2026-06-29	1.71	1.74	1.66	1.72	1.72	qfq	28,894,160	49,242,961	0.00%
2026-06-26	1.76	1.78	1.71	1.72	1.72	qfq	31,618,000	55,289,939	-2.82%
2026-06-25	1.79	1.80	1.75	1.77	1.77	qfq	29,960,446	53,089,657	-1.67%
2026-06-24	1.86	1.87	1.79	1.80	1.80	qfq	30,335,840	55,066,662	-3.74%
2026-06-23	1.83	1.89	1.83	1.87	1.87	qfq	32,998,700	61,752,383	1.63%
2026-06-22	1.84	1.85	1.78	1.84	1.84	qfq	36,585,306	66,304,689	-0.54%
2026-06-18	1.87	1.88	1.83	1.85	1.85	qfq	25,771,484	47,866,135	-1.60%
2026-06-17	1.93	1.94	1.87	1.88	1.88	qfq	48,878,609	92,463,392	-3.09%
2026-06-16	1.99	1.99	1.93	1.94	1.94	qfq	56,935,932	110,783,006	-2.51%
2026-06-15	1.99	2.06	1.98	1.99	1.99	qfq	52,426,168	105,335,274	-0.50%
2026-06-12	2.00	2.03	1.96	2.00	2.00	qfq	68,148,217	135,977,222	0.50%
2026-06-11	2.04	2.16	1.99	1.99	1.99	qfq	90,843,763	185,067,761	-2.93%
2026-06-10	2.13	2.13	2.03	2.05	2.05	qfq	98,651,784	204,244,539	-5.09%
2026-06-09	2.23	2.37	2.06	2.16	2.16	qfq	161,550,795	352,981,744	0.47%
2026-06-08	2.24	2.30	2.12	2.15	2.15	qfq	190,018,397	418,850,272	-6.52%
2026-06-05	2.38	2.45	2.29	2.30	2.30	qfq	216,141,344	519,630,974	3.14%
2026-06-04	2.02	2.23	2.02	2.23	2.23	qfq	58,207,399	126,748,814	9.85%
2026-06-03	2.08	2.08	1.98	2.03	2.03	qfq	38,371,431	77,423,134	-1.93%
2026-06-02	2.07	2.11	2.05	2.07	2.07	qfq	35,506,183	73,641,469	0.00%
2026-06-01	1.99	2.08	1.96	2.07	2.07	qfq	51,044,747	104,365,929	2.99%
2026-05-29	1.98	2.06	1.97	2.01	2.01	qfq	40,960,385	83,102,951	1.52%
2026-05-28	1.93	1.98	1.93	1.98	1.98	qfq	22,163,909	43,427,679	2.06%
2026-05-27	1.99	2.01	1.91	1.94	1.94	qfq	27,072,460	52,838,446	-3.00%
2026-05-26	2.01	2.04	1.97	2.00	2.00	qfq	27,954,906	55,871,257	-0.99%
2026-05-25	1.97	2.03	1.96	2.02	2.02	qfq	23,856,210	47,814,024	2.54%
2026-05-22	1.96	1.99	1.95	1.97	1.97	qfq	17,048,300	33,527,557	0.51%
2026-05-21	2.01	2.03	1.96	1.96	1.96	qfq	30,069,364	60,029,678	-2.49%
2026-05-20	2.05	2.06	2.00	2.01	2.01	qfq	21,919,971	44,223,101	-2.43%
2026-05-19	2.04	2.06	2.03	2.06	2.06	qfq	21,460,833	43,956,347	0.98%
2026-05-18	2.01	2.05	1.98	2.04	2.04	qfq	35,772,977	72,064,036	1.49%
2026-05-15	2.06	2.07	2.00	2.01	2.01	qfq	43,560,362	88,544,416	-2.43%
2026-05-14	2.15	2.15	2.06	2.06	2.06	qfq	35,151,080	73,513,947	-3.74%
2026-05-13	2.15	2.17	2.13	2.14	2.14	qfq	30,679,314	65,873,939	-0.47%
2026-05-12	2.18	2.18	2.14	2.15	2.15	qfq	40,414,358	87,258,473	-0.92%
2026-05-11	2.16	2.19	2.15	2.17	2.17	qfq	43,014,459	93,244,338	0.46%
2026-05-08	2.15	2.18	2.14	2.16	2.16	qfq	35,401,960	76,471,212	0.47%
2026-05-07	2.18	2.18	2.13	2.15	2.15	qfq	35,098,032	75,511,440	-0.92%
2026-05-06	2.19	2.20	2.14	2.17	2.17	qfq	40,539,026	87,595,038	-0.91%
2026-04-30	2.15	2.20	2.13	2.19	2.19	qfq	51,659,609	112,651,500	1.86%
2026-04-29	2.08	2.17	2.07	2.15	2.15	qfq	46,682,466	99,996,537	2.87%
2026-04-28	2.09	2.11	2.07	2.09	2.09	qfq	25,128,613	52,482,148	0.00%
2026-04-27	2.06	2.09	2.02	2.09	2.09	qfq	26,760,659	55,050,562	0.97%
2026-04-24	2.07	2.09	2.05	2.07	2.07	qfq	21,454,637	44,329,625	-0.48%
2026-04-23	2.10	2.11	2.06	2.08	2.08	qfq	25,549,924	53,270,638	-0.95%
2026-04-22	2.10	2.11	2.09	2.10	2.10	qfq	15,007,791	31,526,259	-0.47%
2026-04-21	2.12	2.13	2.09	2.11	2.11	qfq	21,426,416	45,143,603	-0.47%
2026-04-20	2.12	2.13	2.09	2.12	2.12	qfq	24,483,799	51,706,900	-0.47%
2026-04-17	2.15	2.18	2.12	2.13	2.13	qfq	42,228,767	90,805,119	-0.47%
2026-04-16	2.13	2.15	2.11	2.14	2.14	qfq	22,586,516	48,124,419	0.47%
2026-04-15	2.18	2.19	2.12	2.13	2.13	qfq	40,832,854	87,823,503	-2.29%
2026-04-14	2.15	2.18	2.13	2.18	2.18	qfq	42,800,262	92,442,402	1.87%
2026-04-13	2.10	2.14	2.09	2.14	2.14	qfq	33,346,497	70,798,433	1.90%
2026-04-10	2.11	2.15	2.10	2.10	2.10	qfq	30,115,856	63,941,761	0.00%
2026-04-09	2.10	2.11	2.08	2.10	2.10	qfq	29,464,054	61,726,088	-0.47%
2026-04-08	2.08	2.11	2.07	2.11	2.11	qfq	32,279,600	67,590,222	2.93%
2026-04-07	2.00	2.06	1.99	2.05	2.05	qfq	25,131,959	51,013,584	2.50%
2026-04-03	2.06	2.07	1.99	2.00	2.00	qfq	31,470,934	63,479,758	-2.91%
2026-04-02	2.10	2.11	2.04	2.06	2.06	qfq	32,977,213	68,283,616	-2.37%
2026-04-01	2.14	2.16	2.09	2.11	2.11	qfq	35,379,000	74,831,206	0.00%
2026-03-31	2.14	2.18	2.10	2.11	2.11	qfq	31,503,500	67,590,848	-0.94%
2026-03-30	2.11	2.14	2.08	2.13	2.13	qfq	24,241,520	51,302,218	-0.47%
2026-03-27	2.09	2.14	2.08	2.14	2.14	qfq	24,286,160	51,428,996	0.94%
2026-03-26	2.13	2.18	2.10	2.12	2.12	qfq	27,930,600	59,672,274	-0.93%
2026-03-25	2.08	2.14	2.06	2.14	2.14	qfq	31,043,041	65,606,900	3.38%
2026-03-24	2.03	2.07	2.00	2.07	2.07	qfq	28,197,706	57,527,397	3.50%
2026-03-23	2.12	2.12	1.99	2.00	2.00	qfq	52,070,811	106,676,164	-6.54%
2026-03-20	2.18	2.20	2.14	2.14	2.14	qfq	40,173,138	86,833,578	-1.83%
2026-03-19	2.23	2.24	2.18	2.18	2.18	qfq	35,273,700	77,817,437	-2.68%
2026-03-18	2.29	2.30	2.22	2.24	2.24	qfq	44,341,946	99,717,221	-2.18%
2026-03-17	2.29	2.35	2.28	2.29	2.29	qfq	56,880,310	131,912,785	0.00%
2026-03-16	2.27	2.31	2.27	2.29	2.29	qfq	28,585,370	65,349,256	0.88%
2026-03-13	2.27	2.32	2.26	2.27	2.27	qfq	35,333,650	81,007,253	-0.44%
2026-03-12	2.25	2.29	2.25	2.28	2.28	qfq	31,341,420	71,138,391	0.88%
2026-03-11	2.26	2.27	2.23	2.26	2.26	qfq	20,908,337	47,065,736	0.00%
2026-03-10	2.25	2.27	2.25	2.26	2.26	qfq	21,122,527	47,782,194	0.89%
2026-03-09	2.25	2.26	2.23	2.24	2.24	qfq	23,777,320	53,308,756	-1.75%
2026-03-06	2.21	2.28	2.20	2.28	2.28	qfq	28,645,770	64,415,273	2.70%
2026-03-05	2.23	2.24	2.20	2.22	2.22	qfq	23,214,384	51,595,981	0.91%
2026-03-04	2.23	2.24	2.17	2.20	2.20	qfq	42,139,356	93,001,957	-2.22%
2026-03-03	2.31	2.32	2.24	2.25	2.25	qfq	48,859,861	111,263,528	-2.17%
2026-03-02	2.33	2.35	2.29	2.30	2.30	qfq	53,523,653	123,829,897	-2.95%
2026-02-27	2.34	2.37	2.34	2.37	2.37	qfq	30,954,398	72,830,413	0.85%
2026-02-26	2.42	2.43	2.34	2.35	2.35	qfq	54,955,700	129,957,229	-2.49%
2026-02-25	2.36	2.43	2.35	2.41	2.41	qfq	71,808,527	172,712,379	2.55%
2026-02-24	2.34	2.36	2.33	2.35	2.35	qfq	31,744,261	74,396,056	0.86%
2026-02-13	2.36	2.38	2.32	2.33	2.33	qfq	37,798,830	88,649,733	-1.69%
2026-02-12	2.43	2.44	2.36	2.37	2.37	qfq	40,584,720	96,970,197	-2.07%
2026-02-11	2.42	2.44	2.40	2.42	2.42	qfq	25,745,152	62,416,727	0.00%
2026-02-10	2.43	2.44	2.39	2.42	2.42	qfq	33,656,510	81,460,680	-0.82%
2026-02-09	2.42	2.47	2.40	2.44	2.44	qfq	61,061,041	148,650,914	2.09%
2026-02-06	2.42	2.43	2.38	2.39	2.39	qfq	44,333,513	106,479,904	-1.24%
2026-02-05	2.43	2.46	2.41	2.42	2.42	qfq	47,439,084	115,418,220	-0.41%
2026-02-04	2.36	2.44	2.35	2.43	2.43	qfq	63,635,614	153,073,806	2.53%
2026-02-03	2.32	2.37	2.31	2.37	2.37	qfq	42,418,498	99,390,742	3.04%
2026-02-02	2.32	2.37	2.29	2.30	2.30	qfq	39,193,630	91,517,050	-1.71%
2026-01-30	2.39	2.41	2.32	2.34	2.34	qfq	52,419,970	123,426,015	-2.90%
2026-01-29	2.34	2.42	2.32	2.41	2.41	qfq	59,851,672	143,073,040	2.99%
2026-01-28	2.33	2.36	2.31	2.34	2.34	qfq	37,471,573	87,758,589	0.43%
2026-01-27	2.39	2.40	2.28	2.33	2.33	qfq	56,065,710	130,917,976	-2.51%
2026-01-26	2.44	2.45	2.38	2.39	2.39	qfq	38,497,701	92,388,590	-2.05%
2026-01-23	2.43	2.44	2.41	2.44	2.44	qfq	31,937,347	77,527,177	0.41%
2026-01-22	2.40	2.43	2.38	2.43	2.43	qfq	39,152,561	94,568,408	1.25%
2026-01-21	2.38	2.41	2.36	2.40	2.40	qfq	41,071,627	98,091,901	0.42%
2026-01-20	2.34	2.40	2.34	2.39	2.39	qfq	43,672,866	103,820,429	1.70%
2026-01-19	2.30	2.35	2.28	2.35	2.35	qfq	31,541,343	73,439,298	1.73%
2026-01-16	2.40	2.41	2.31	2.31	2.31	qfq	53,856,569	126,112,681	-3.35%
2026-01-15	2.41	2.43	2.36	2.39	2.39	qfq	45,086,503	107,828,353	-0.42%
2026-01-14	2.39	2.46	2.37	2.40	2.40	qfq	70,735,438	171,040,673	0.42%
2026-01-13	2.40	2.43	2.37	2.39	2.39	qfq	48,753,311	117,208,715	-0.42%
2026-01-12	2.40	2.41	2.36	2.40	2.40	qfq	46,971,706	112,016,360	0.42%
2026-01-09	2.38	2.41	2.36	2.39	2.39	qfq	42,089,961	100,303,484	0.00%
2026-01-08	2.33	2.39	2.32	2.39	2.39	qfq	50,346,775	119,054,491	2.14%
2026-01-07	2.37	2.40	2.33	2.34	2.34	qfq	50,579,278	119,201,514	-1.27%
2026-01-06	2.32	2.44	2.32	2.37	2.37	qfq	71,707,798	170,615,750	3.04%
2026-01-05	2.29	2.32	2.29	2.30	2.30	qfq	31,789,481	73,246,980	0.44%
2025-12-31	2.29	2.30	2.26	2.29	2.29	qfq	29,607,423	67,583,523	0.88%
2025-12-30	2.30	2.30	2.26	2.27	2.27	qfq	32,852,481	74,999,348	-1.30%
2025-12-29	2.30	2.32	2.28	2.30	2.30	qfq	33,570,352	77,211,521	0.00%
2025-12-26	2.31	2.33	2.29	2.30	2.30	qfq	31,250,363	72,182,264	-0.86%
2025-12-25	2.33	2.34	2.29	2.32	2.32	qfq	33,244,890	76,821,776	0.43%
2025-12-24	2.31	2.32	2.29	2.31	2.31	qfq	29,059,730	67,002,526	0.00%
2025-12-23	2.36	2.36	2.30	2.31	2.31	qfq	39,645,109	91,927,491	-2.12%
2025-12-22	2.36	2.37	2.33	2.36	2.36	qfq	31,053,652	73,001,473	0.43%
2025-12-19	2.29	2.37	2.27	2.35	2.35	qfq	58,389,643	136,373,507	2.62%
2025-12-18	2.28	2.31	2.27	2.29	2.29	qfq	25,667,540	58,935,250	0.00%
2025-12-17	2.27	2.29	2.24	2.29	2.29	qfq	35,198,164	79,658,429	0.88%
2025-12-16	2.29	2.32	2.26	2.27	2.27	qfq	39,098,197	89,360,216	-0.44%
2025-12-15	2.28	2.31	2.27	2.28	2.28	qfq	35,235,093	80,590,042	-0.87%
2025-12-12	2.36	2.36	2.29	2.30	2.30	qfq	64,543,221	149,651,408	-1.71%
2025-12-11	2.45	2.45	2.34	2.34	2.34	qfq	67,285,501	160,575,490	-6.02%
2025-12-10	2.40	2.52	2.40	2.49	2.46	qfq	81,404,820	200,643,797	3.32%
2025-12-09	2.45	2.46	2.40	2.41	2.38	qfq	47,374,376	114,664,245	-2.03%
2025-12-08	2.48	2.51	2.45	2.46	2.43	qfq	39,963,565	98,923,604	-1.20%
2025-12-05	2.44	2.49	2.41	2.49	2.46	qfq	37,793,089	92,612,386	2.05%
2025-12-04	2.47	2.49	2.42	2.44	2.41	qfq	37,728,546	92,345,369	-1.21%
2025-12-03	2.53	2.54	2.47	2.47	2.44	qfq	43,829,960	109,370,774	-1.98%
2025-12-02	2.50	2.52	2.45	2.52	2.49	qfq	43,325,512	108,106,964	0.80%
2025-12-01	2.49	2.52	2.48	2.50	2.47	qfq	37,858,676	94,642,555	0.40%
2025-11-28	2.46	2.49	2.40	2.49	2.46	qfq	52,119,488	127,428,118	1.22%
2025-11-27	2.47	2.49	2.44	2.46	2.43	qfq	43,846,564	108,196,736	-0.81%
2025-11-26	2.47	2.55	2.47	2.48	2.45	qfq	54,971,851	137,744,287	0.40%
2025-11-25	2.47	2.50	2.45	2.47	2.44	qfq	44,208,375	109,734,470	0.00%
2025-11-24	2.46	2.50	2.43	2.47	2.44	qfq	44,180,498	109,271,510	0.41%
2025-11-21	2.55	2.59	2.44	2.46	2.43	qfq	75,065,180	187,963,406	-4.65%
2025-11-20	2.63	2.63	2.53	2.58	2.55	qfq	71,261,563	183,710,225	-1.15%
2025-11-19	2.68	2.69	2.59	2.61	2.58	qfq	60,766,135	159,263,917	-2.61%
2025-11-18	2.81	2.82	2.64	2.68	2.65	qfq	95,712,383	257,427,610	-4.96%
2025-11-17	2.77	2.84	2.76	2.82	2.79	qfq	77,514,777	217,675,229	2.17%
2025-11-14	2.72	2.81	2.70	2.76	2.73	qfq	110,626,023	307,583,426	1.10%
2025-11-13	2.70	2.74	2.65	2.73	2.70	qfq	97,264,549	262,837,687	1.11%
2025-11-12	2.67	2.73	2.63	2.70	2.67	qfq	109,779,852	294,386,791	1.12%
2025-11-11	2.63	2.68	2.62	2.67	2.64	qfq	75,560,411	200,461,112	1.52%
2025-11-10	2.58	2.63	2.57	2.63	2.60	qfq	50,467,675	131,580,612	1.94%
2025-11-07	2.61	2.64	2.58	2.58	2.55	qfq	44,177,005	114,809,801	-1.53%
2025-11-06	2.67	2.67	2.59	2.62	2.59	qfq	60,279,212	157,590,553	-1.13%
2025-11-05	2.60	2.70	2.59	2.65	2.62	qfq	94,812,684	252,010,529	0.76%
2025-11-04	2.63	2.67	2.59	2.63	2.60	qfq	90,097,367	235,701,865	-1.13%
2025-11-03	2.54	2.76	2.52	2.66	2.63	qfq	132,145,458	346,877,628	4.31%
2025-10-31	2.51	2.55	2.51	2.55	2.52	qfq	46,310,208	117,409,014	1.19%
2025-10-30	2.59	2.60	2.51	2.52	2.49	qfq	62,516,308	159,213,854	-3.08%
2025-10-29	2.61	2.61	2.56	2.60	2.57	qfq	45,735,567	118,164,885	0.00%
2025-10-28	2.63	2.64	2.59	2.60	2.57	qfq	64,115,420	167,295,766	-1.52%
2025-10-27	2.66	2.68	2.63	2.64	2.61	qfq	67,686,512	179,428,723	-0.75%
2025-10-24	2.72	2.75	2.66	2.66	2.63	qfq	80,505,986	216,415,438	-2.56%
2025-10-23	2.83	2.84	2.68	2.73	2.70	qfq	101,245,337	276,221,581	-3.53%
2025-10-22	2.74	2.88	2.70	2.83	2.80	qfq	147,576,154	416,183,159	3.28%
2025-10-21	2.67	2.74	2.63	2.74	2.71	qfq	97,299,598	263,385,920	2.62%
2025-10-20	2.68	2.69	2.63	2.67	2.64	qfq	60,513,087	160,789,208	1.14%
2025-10-17	2.70	2.75	2.63	2.64	2.61	qfq	103,862,228	277,773,433	-2.22%
2025-10-16	2.72	2.79	2.66	2.70	2.67	qfq	113,223,523	307,151,357	0.37%
2025-10-15	2.62	2.71	2.62	2.69	2.66	qfq	114,642,709	307,178,445	3.07%
2025-10-14	2.63	2.72	2.60	2.61	2.58	qfq	97,138,419	258,152,625	-0.38%
2025-10-13	2.55	2.62	2.52	2.62	2.59	qfq	68,691,265	177,711,101	-0.76%
2025-10-10	2.62	2.70	2.60	2.64	2.61	qfq	93,945,522	249,692,925	0.76%
2025-10-09	2.62	2.63	2.55	2.62	2.59	qfq	108,693,614	280,558,494	0.38%
2025-09-30	2.65	2.65	2.57	2.61	2.58	qfq	90,148,147	234,441,729	0.00%
2025-09-29	2.59	2.63	2.52	2.61	2.58	qfq	87,158,502	224,828,825	0.77%
2025-09-26	2.60	2.64	2.58	2.59	2.56	qfq	87,908,043	229,965,350	0.00%
2025-09-25	2.64	2.67	2.58	2.59	2.56	qfq	110,666,937	289,007,661	-3.00%
2025-09-24	2.62	2.70	2.60	2.67	2.64	qfq	151,499,975	402,787,666	1.91%
2025-09-23	2.68	2.70	2.58	2.62	2.59	qfq	214,452,177	563,135,218	-3.68%
2025-09-22	2.80	2.84	2.72	2.72	2.69	qfq	222,184,047	606,644,566	-9.93%
2025-09-19	3.25	3.28	3.02	3.02	2.98	qfq	157,809,937	488,396,985	-10.12%
2025-09-18	3.29	3.58	3.12	3.36	3.32	qfq	492,798,537	1,695,664,762	3.38%
2025-09-17	3.43	3.58	3.15	3.25	3.21	qfq	383,230,363	1,292,598,413	-7.14%
2025-09-16	3.40	3.75	3.31	3.50	3.46	qfq	428,617,233	1,505,681,158	-0.57%
2025-09-15	3.44	3.64	3.15	3.52	3.48	qfq	508,203,973	1,740,365,773	6.34%
2025-09-12	3.23	3.31	3.17	3.31	3.27	qfq	118,315,482	388,455,179	9.97%
2025-09-11	2.88	3.01	2.78	3.01	2.97	qfq	298,264,055	876,186,364	9.85%
2025-09-10	2.46	2.74	2.46	2.74	2.71	qfq	157,147,491	417,555,405	10.04%
2025-09-09	2.28	2.49	2.27	2.49	2.46	qfq	137,393,901	336,268,510	10.18%
2025-09-08	2.26	2.30	2.25	2.26	2.23	qfq	46,971,829	106,957,855	0.44%
2025-09-05	2.24	2.25	2.19	2.25	2.22	qfq	39,362,170	87,225,144	0.45%
2025-09-04	2.21	2.24	2.20	2.24	2.21	qfq	35,676,288	79,386,755	1.36%
2025-09-03	2.24	2.26	2.20	2.21	2.18	qfq	27,967,710	62,387,951	-1.78%
2025-09-02	2.25	2.27	2.21	2.25	2.22	qfq	40,034,745	89,564,986	0.45%
2025-09-01	2.23	2.27	2.21	2.24	2.21	qfq	34,132,172	76,572,462	0.45%
2025-08-29	2.25	2.28	2.22	2.23	2.20	qfq	32,367,744	72,738,386	-0.89%
2025-08-28	2.26	2.28	2.18	2.25	2.22	qfq	38,497,349	86,030,259	-0.44%
2025-08-27	2.32	2.33	2.24	2.26	2.23	qfq	41,397,725	94,959,174	-3.00%
2025-08-26	2.33	2.33	2.30	2.33	2.30	qfq	32,221,814	74,665,498	-0.43%
2025-08-25	2.29	2.37	2.28	2.34	2.31	qfq	59,538,897	139,181,578	2.18%
2025-08-22	2.28	2.29	2.26	2.29	2.26	qfq	29,038,873	66,086,076	0.00%
2025-08-21	2.30	2.31	2.27	2.29	2.26	qfq	30,922,220	70,611,451	-0.43%
2025-08-20	2.27	2.30	2.26	2.30	2.27	qfq	34,759,540	79,250,925	0.88%
2025-08-19	2.24	2.29	2.23	2.28	2.25	qfq	45,328,045	102,976,883	1.79%
2025-08-18	2.26	2.28	2.22	2.24	2.21	qfq	43,650,606	98,180,894	-0.44%
2025-08-15	2.19	2.26	2.19	2.25	2.22	qfq	37,383,695	83,680,595	2.27%
2025-08-14	2.23	2.26	2.19	2.20	2.17	qfq	33,026,852	73,618,950	-1.79%
2025-08-13	2.25	2.26	2.22	2.24	2.21	qfq	24,638,523	55,180,278	-0.44%
2025-08-12	2.25	2.27	2.23	2.25	2.22	qfq	27,052,453	60,861,710	0.90%
2025-08-11	2.18	2.25	2.17	2.23	2.20	qfq	39,618,609	87,812,454	2.76%
2025-08-08	2.17	2.18	2.15	2.17	2.14	qfq	20,755,450	44,935,977	0.46%
2025-08-07	2.16	2.18	2.15	2.16	2.13	qfq	18,750,068	40,591,600	0.00%
2025-08-06	2.17	2.18	2.15	2.16	2.13	qfq	21,214,283	45,835,853	-0.46%
2025-08-05	2.15	2.19	2.15	2.17	2.14	qfq	27,387,580	59,534,676	0.46%
2025-08-04	2.16	2.16	2.14	2.16	2.13	qfq	22,472,790	48,344,168	-0.46%
2025-08-01	2.17	2.19	2.16	2.17	2.14	qfq	21,552,882	46,894,709	-0.46%
2025-07-31	2.24	2.25	2.17	2.18	2.15	qfq	39,953,223	87,833,400	-3.11%
2025-07-30	2.26	2.28	2.24	2.25	2.22	qfq	29,059,732	65,659,486	-0.88%
2025-07-29	2.25	2.27	2.23	2.27	2.24	qfq	37,782,695	85,135,685	0.89%
2025-07-28	2.24	2.27	2.21	2.25	2.22	qfq	34,389,179	77,022,921	0.90%
2025-07-25	2.28	2.29	2.23	2.23	2.20	qfq	39,214,514	88,264,498	-3.04%
2025-07-24	2.26	2.31	2.25	2.30	2.23	qfq	47,800,209	109,413,977	1.32%
2025-07-23	2.28	2.32	2.26	2.27	2.20	qfq	39,492,601	90,287,847	-0.87%
2025-07-22	2.27	2.29	2.22	2.29	2.22	qfq	37,321,360	84,165,584	1.33%
2025-07-21	2.23	2.29	2.23	2.26	2.19	qfq	31,419,202	71,196,373	1.80%
2025-07-18	2.25	2.25	2.21	2.22	2.16	qfq	27,837,581	61,960,047	-1.33%
2025-07-17	2.27	2.28	2.24	2.25	2.18	qfq	21,707,493	48,891,101	-1.32%
2025-07-16	2.27	2.29	2.25	2.28	2.21	qfq	24,521,220	55,802,431	0.44%
2025-07-15	2.28	2.29	2.22	2.27	2.20	qfq	30,495,349	68,608,917	-0.44%
2025-07-14	2.33	2.35	2.27	2.28	2.21	qfq	29,238,226	66,891,706	-2.15%
2025-07-11	2.31	2.36	2.30	2.33	2.26	qfq	41,958,125	97,896,914	0.87%
2025-07-10	2.24	2.32	2.24	2.31	2.24	qfq	49,752,924	113,831,807	3.13%
2025-07-09	2.24	2.26	2.22	2.24	2.17	qfq	26,820,027	60,097,729	0.00%
2025-07-08	2.22	2.25	2.20	2.24	2.17	qfq	22,410,760	49,844,439	0.90%
2025-07-07	2.19	2.23	2.18	2.22	2.16	qfq	22,250,350	49,223,814	1.37%
2025-07-04	2.19	2.20	2.17	2.19	2.13	qfq	18,685,509	40,886,777	0.46%
2025-07-03	2.18	2.21	2.17	2.18	2.12	qfq	18,540,973	40,615,922	0.00%
2025-07-02	2.16	2.19	2.14	2.18	2.12	qfq	20,189,978	43,672,257	0.93%
2025-07-01	2.17	2.17	2.14	2.16	2.10	qfq	13,980,403	30,141,511	-0.46%
2025-06-30	2.19	2.20	2.16	2.17	2.11	qfq	21,825,823	47,354,769	-0.91%
2025-06-27	2.18	2.23	2.17	2.19	2.13	qfq	24,262,870	53,296,795	0.46%
2025-06-26	2.15	2.22	2.15	2.18	2.12	qfq	39,484,275	86,186,692	0.93%
2025-06-25	2.13	2.16	2.11	2.16	2.10	qfq	25,103,094	53,669,445	1.89%
2025-06-24	2.09	2.13	2.09	2.12	2.06	qfq	15,466,919	32,710,385	1.44%
2025-06-23	2.07	2.10	2.06	2.09	2.03	qfq	10,858,482	22,647,341	0.48%
2025-06-20	2.08	2.09	2.07	2.08	2.02	qfq	13,385,034	27,835,247	0.00%
2025-06-19	2.12	2.13	2.07	2.08	2.02	qfq	22,428,705	46,991,038	-2.35%
2025-06-18	2.16	2.16	2.12	2.13	2.07	qfq	21,131,171	45,110,948	-1.84%
2025-06-17	2.15	2.17	2.14	2.17	2.11	qfq	15,686,054	33,816,828	0.93%
2025-06-16	2.15	2.18	2.13	2.15	2.09	qfq	17,653,071	38,008,136	0.47%
2025-06-13	2.19	2.20	2.13	2.14	2.08	qfq	24,700,488	53,330,311	-3.17%
2025-06-12	2.21	2.22	2.19	2.21	2.15	qfq	16,694,164	36,767,974	-0.45%
2025-06-11	2.20	2.25	2.20	2.22	2.16	qfq	20,805,701	46,309,703	0.45%
2025-06-10	2.22	2.23	2.17	2.21	2.15	qfq	18,235,500	40,126,652	-0.45%
2025-06-09	2.21	2.23	2.19	2.22	2.16	qfq	18,936,792	41,890,192	0.91%
2025-06-06	2.24	2.26	2.19	2.20	2.14	qfq	32,061,074	70,984,032	-2.65%
2025-06-05	2.26	2.29	2.22	2.26	2.19	qfq	47,906,100	107,789,490	0.00%
2025-06-04	2.17	2.29	2.17	2.26	2.19	qfq	71,150,585	158,923,308	3.67%
2025-06-03	2.13	2.18	2.11	2.18	2.12	qfq	25,855,912	55,717,943	2.35%
2025-05-30	2.15	2.16	2.13	2.13	2.07	qfq	16,333,901	34,986,756	-0.93%
2025-05-29	2.11	2.15	2.10	2.15	2.09	qfq	15,545,179	33,194,300	1.42%
2025-05-28	2.13	2.14	2.10	2.12	2.06	qfq	12,485,057	26,414,972	0.00%
2025-05-27	2.11	2.14	2.10	2.12	2.06	qfq	13,789,342	29,282,147	0.47%
2025-05-26	2.10	2.13	2.09	2.11	2.05	qfq	13,049,695	27,579,827	0.00%
2025-05-23	2.15	2.16	2.11	2.11	2.05	qfq	23,895,309	50,977,356	-1.86%
2025-05-22	2.17	2.18	2.14	2.15	2.09	qfq	19,096,009	41,143,028	-0.92%
2025-05-21	2.20	2.23	2.17	2.17	2.11	qfq	18,501,957	40,394,984	-1.36%
2025-05-20	2.20	2.20	2.17	2.20	2.14	qfq	16,664,470	36,404,035	0.00%
2025-05-19	2.14	2.21	2.13	2.20	2.14	qfq	33,752,425	73,638,636	2.80%
2025-05-16	2.14	2.16	2.12	2.14	2.08	qfq	16,656,220	35,598,996	0.00%
2025-05-15	2.15	2.17	2.13	2.14	2.08	qfq	15,567,624	33,421,753	-0.93%
2025-05-14	2.14	2.18	2.13	2.16	2.10	qfq	25,315,782	54,432,225	0.47%
2025-05-13	2.16	2.17	2.13	2.15	2.09	qfq	19,145,600	41,169,266	0.00%
2025-05-12	2.16	2.17	2.14	2.15	2.09	qfq	19,402,790	41,681,150	-0.46%
2025-05-09	2.19	2.20	2.14	2.16	2.10	qfq	21,238,988	45,942,947	-1.37%
2025-05-08	2.18	2.22	2.16	2.19	2.13	qfq	26,211,729	57,528,497	0.00%
2025-05-07	2.20	2.26	2.18	2.19	2.13	qfq	35,300,436	78,209,107	1.39%
2025-05-06	2.17	2.19	2.14	2.16	2.10	qfq	36,897,430	79,608,420	0.00%
2025-04-30	2.15	2.20	2.15	2.16	2.10	qfq	18,811,461	40,760,910	0.47%
2025-04-29	2.13	2.16	2.11	2.15	2.09	qfq	17,023,191	36,397,134	0.94%
2025-04-28	2.22	2.23	2.12	2.13	2.07	qfq	36,622,128	78,850,447	-4.91%
2025-04-25	2.22	2.29	2.22	2.24	2.17	qfq	35,583,370	80,174,864	0.90%
2025-04-24	2.21	2.24	2.18	2.22	2.16	qfq	24,866,883	55,110,785	0.91%
2025-04-23	2.23	2.27	2.19	2.20	2.14	qfq	25,151,042	55,925,586	-1.79%
2025-04-22	2.23	2.26	2.21	2.24	2.17	qfq	30,852,443	69,037,741	0.45%
2025-04-21	2.14	2.27	2.13	2.23	2.16	qfq	49,884,952	110,220,473	3.72%
2025-04-18	2.10	2.16	2.08	2.15	2.09	qfq	28,851,594	61,063,334	2.38%
2025-04-17	2.04	2.14	2.03	2.10	2.04	qfq	42,065,217	88,297,440	2.94%
2025-04-16	2.06	2.08	2.01	2.04	1.98	qfq	26,485,396	54,095,842	-1.45%
2025-04-15	2.08	2.10	2.05	2.07	2.01	qfq	25,699,389	53,242,982	-0.48%
2025-04-14	2.08	2.11	2.07	2.08	2.02	qfq	20,747,762	43,280,402	0.48%
2025-04-11	2.09	2.11	2.06	2.07	2.01	qfq	20,923,000	43,549,233	-1.90%
2025-04-10	2.07	2.13	2.05	2.11	2.05	qfq	34,106,076	71,432,729	2.93%
2025-04-09	1.98	2.07	1.88	2.05	1.99	qfq	39,865,759	79,070,033	2.50%
2025-04-08	1.97	2.02	1.95	2.00	1.94	qfq	39,768,258	79,260,547	1.52%
2025-04-07	2.13	2.13	1.97	1.97	1.91	qfq	35,462,217	71,935,140	-10.05%
2025-04-03	2.15	2.20	2.14	2.19	2.13	qfq	26,620,067	58,150,972	0.92%
2025-04-02	2.16	2.18	2.15	2.17	2.11	qfq	15,232,845	33,026,235	0.00%
2025-04-01	2.18	2.20	2.16	2.17	2.11	qfq	25,035,222	54,566,071	-0.46%
2025-03-31	2.22	2.25	2.17	2.18	2.12	qfq	28,995,149	63,788,596	-2.24%
2025-03-28	2.25	2.25	2.20	2.23	2.16	qfq	20,946,147	46,620,648	-0.45%
2025-03-27	2.26	2.26	2.21	2.24	2.17	qfq	21,150,765	47,320,908	-0.88%
2025-03-26	2.21	2.27	2.21	2.26	2.19	qfq	25,353,895	57,026,092	2.26%
2025-03-25	2.20	2.22	2.17	2.21	2.15	qfq	22,571,213	49,577,418	0.45%
2025-03-24	2.26	2.27	2.18	2.20	2.14	qfq	32,863,128	72,733,318	-2.65%
2025-03-21	2.27	2.31	2.25	2.26	2.19	qfq	31,784,404	72,495,107	-0.44%
2025-03-20	2.26	2.29	2.26	2.27	2.20	qfq	20,511,078	46,684,544	0.00%
2025-03-19	2.28	2.29	2.25	2.27	2.20	qfq	17,225,595	38,951,402	-0.44%
2025-03-18	2.29	2.30	2.26	2.28	2.21	qfq	21,554,262	49,005,984	-0.44%
2025-03-17	2.25	2.31	2.25	2.29	2.22	qfq	31,311,111	71,633,081	1.33%
2025-03-14	2.20	2.26	2.19	2.26	2.19	qfq	38,120,633	85,149,979	2.73%
2025-03-13	2.23	2.23	2.17	2.20	2.14	qfq	29,649,522	65,171,189	-0.90%
2025-03-12	2.23	2.24	2.22	2.22	2.16	qfq	19,281,600	42,952,742	-0.89%
2025-03-11	2.22	2.24	2.20	2.24	2.17	qfq	22,118,283	49,078,569	0.00%
2025-03-10	2.25	2.27	2.22	2.24	2.17	qfq	21,009,205	47,093,848	0.00%
2025-03-07	2.27	2.29	2.23	2.24	2.17	qfq	24,940,280	56,115,069	-1.75%
2025-03-06	2.25	2.29	2.24	2.28	2.21	qfq	30,879,369	70,009,280	1.79%
2025-03-05	2.27	2.27	2.21	2.24	2.17	qfq	27,302,203	61,006,279	-1.32%
2025-03-04	2.26	2.28	2.25	2.27	2.20	qfq	26,317,703	59,547,886	0.00%
2025-03-03	2.28	2.32	2.27	2.27	2.20	qfq	29,807,273	68,238,827	0.00%
2025-02-28	2.31	2.32	2.26	2.27	2.20	qfq	33,362,339	76,204,768	-1.73%
2025-02-27	2.31	2.35	2.28	2.31	2.24	qfq	28,132,681	65,021,505	0.00%
2025-02-26	2.27	2.32	2.26	2.31	2.24	qfq	29,457,318	67,804,403	2.21%
2025-02-25	2.29	2.31	2.25	2.26	2.19	qfq	25,522,000	58,150,476	-1.31%
2025-02-24	2.25	2.32	2.24	2.29	2.22	qfq	31,095,890	71,306,271	1.33%
2025-02-21	2.27	2.29	2.22	2.26	2.19	qfq	30,518,777	68,695,571	-0.44%
2025-02-20	2.27	2.29	2.25	2.27	2.20	qfq	24,159,526	54,841,474	-0.44%
2025-02-19	2.28	2.29	2.25	2.28	2.21	qfq	24,255,090	55,006,047	0.88%
2025-02-18	2.35	2.36	2.25	2.26	2.19	qfq	37,171,038	85,358,407	-3.42%
2025-02-17	2.32	2.37	2.30	2.34	2.27	qfq	41,762,217	97,578,196	1.30%
2025-02-14	2.37	2.38	2.29	2.31	2.24	qfq	37,272,878	86,363,766	-2.12%
2025-02-13	2.33	2.38	2.32	2.36	2.29	qfq	45,216,058	106,600,532	1.29%
2025-02-12	2.31	2.34	2.28	2.33	2.26	qfq	29,045,176	67,135,380	1.30%
2025-02-11	2.35	2.36	2.28	2.30	2.23	qfq	28,129,460	64,696,400	-1.71%
2025-02-10	2.30	2.35	2.30	2.34	2.27	qfq	35,100,646	81,667,325	1.74%
2025-02-07	2.26	2.33	2.24	2.30	2.23	qfq	42,115,225	96,896,257	2.22%
2025-02-06	2.24	2.26	2.20	2.25	2.18	qfq	24,712,720	55,331,339	0.45%
2025-02-05	2.24	2.27	2.22	2.24	2.17	qfq	21,201,790	47,604,807	0.45%
2025-01-27	2.23	2.30	2.22	2.23	2.16	qfq	33,595,292	75,644,002	0.45%
2025-01-24	2.24	2.26	2.21	2.22	2.16	qfq	34,177,700	76,091,124	-1.33%
2025-01-23	2.29	2.34	2.25	2.25	2.18	qfq	35,197,414	80,558,847	-0.88%
2025-01-22	2.33	2.35	2.26	2.27	2.20	qfq	25,732,070	58,954,909	-2.99%
2025-01-21	2.36	2.41	2.33	2.34	2.27	qfq	32,083,090	75,906,780	-0.43%
2025-01-20	2.32	2.37	2.28	2.35	2.28	qfq	29,052,200	67,943,566	1.73%
2025-01-17	2.30	2.34	2.26	2.31	2.24	qfq	26,022,100	59,892,017	0.00%
2025-01-16	2.29	2.36	2.28	2.31	2.24	qfq	31,263,300	72,727,643	1.76%
2025-01-15	2.28	2.30	2.24	2.27	2.20	qfq	28,012,639	63,669,393	-0.44%
2025-01-14	2.24	2.29	2.22	2.28	2.21	qfq	30,582,174	69,092,998	2.70%
2025-01-13	2.17	2.22	2.12	2.22	2.16	qfq	27,412,594	59,593,602	0.45%
2025-01-10	2.25	2.29	2.20	2.21	2.15	qfq	27,944,600	62,702,257	-1.78%
2025-01-09	2.23	2.27	2.22	2.25	2.18	qfq	25,852,103	58,184,032	0.00%
2025-01-08	2.26	2.27	2.18	2.25	2.18	qfq	34,581,476	77,009,752	-0.44%
2025-01-07	2.24	2.27	2.21	2.26	2.19	qfq	25,365,231	56,811,686	0.89%
2025-01-06	2.25	2.28	2.20	2.24	2.17	qfq	27,888,220	62,515,067	-0.88%
2025-01-03	2.34	2.37	2.24	2.26	2.19	qfq	37,608,023	85,969,631	-3.42%
2025-01-02	2.35	2.43	2.31	2.34	2.27	qfq	39,745,299	94,642,617	-0.85%
2024-12-31	2.45	2.49	2.36	2.36	2.29	qfq	36,902,600	89,134,890	-4.07%
2024-12-30	2.51	2.52	2.43	2.46	2.39	qfq	34,238,157	84,023,230	-2.38%
2024-12-27	2.49	2.54	2.46	2.52	2.45	qfq	34,978,502	88,125,708	1.61%
2024-12-26	2.50	2.54	2.47	2.48	2.41	qfq	28,902,302	72,252,489	-1.20%
2024-12-25	2.51	2.54	2.45	2.51	2.44	qfq	28,908,997	72,055,898	0.00%
2024-12-24	2.48	2.52	2.44	2.51	2.44	qfq	34,089,970	84,675,983	1.21%
2024-12-23	2.60	2.60	2.46	2.48	2.41	qfq	59,267,031	148,569,033	-4.98%
2024-12-20	2.60	2.65	2.58	2.61	2.53	qfq	37,715,350	98,692,657	0.38%
2024-12-19	2.61	2.65	2.55	2.60	2.52	qfq	51,142,956	132,437,500	-1.14%
2024-12-18	2.66	2.68	2.61	2.63	2.55	qfq	49,973,491	132,296,952	-1.13%
2024-12-17	2.85	2.87	2.65	2.66	2.58	qfq	96,714,153	262,074,605	-5.67%
2024-12-16	2.92	2.94	2.79	2.82	2.74	qfq	112,572,704	322,607,191	-2.76%
2024-12-13	2.98	3.06	2.87	2.90	2.82	qfq	197,368,049	578,910,317	-4.29%
2024-12-12	2.76	3.03	2.71	3.03	2.94	qfq	235,640,065	696,787,564	10.18%
2024-12-11	2.59	2.78	2.56	2.75	2.67	qfq	91,064,422	246,623,409	5.77%
2024-12-10	2.73	2.75	2.59	2.60	2.52	qfq	69,340,174	184,147,323	0.39%
2024-12-09	2.70	2.72	2.56	2.59	2.51	qfq	62,188,643	163,104,688	-3.36%
2024-12-06	2.56	2.71	2.55	2.68	2.60	qfq	83,379,030	222,069,598	4.69%
2024-12-05	2.50	2.56	2.49	2.56	2.49	qfq	29,542,499	74,795,703	1.99%
2024-12-04	2.54	2.59	2.49	2.51	2.44	qfq	39,100,871	99,497,657	-1.57%
2024-12-03	2.54	2.56	2.49	2.55	2.48	qfq	42,233,613	106,820,588	0.79%
2024-12-02	2.44	2.55	2.43	2.53	2.46	qfq	50,803,985	127,249,821	3.69%
2024-11-29	2.42	2.46	2.38	2.44	2.37	qfq	34,361,401	83,502,201	0.83%
2024-11-28	2.40	2.46	2.38	2.42	2.35	qfq	31,570,775	76,564,323	1.26%
2024-11-27	2.34	2.39	2.28	2.39	2.32	qfq	33,844,861	79,131,344	1.70%
2024-11-26	2.35	2.38	2.34	2.35	2.28	qfq	25,676,010	60,572,070	0.00%
2024-11-25	2.38	2.40	2.31	2.35	2.28	qfq	36,441,580	85,453,433	-3.29%
2024-11-22	2.52	2.55	2.42	2.43	2.30	qfq	45,448,328	113,478,481	-3.57%
2024-11-21	2.51	2.53	2.47	2.52	2.39	qfq	35,825,118	89,785,473	0.40%
2024-11-20	2.48	2.52	2.44	2.51	2.38	qfq	36,316,046	90,250,021	0.80%
2024-11-19	2.46	2.49	2.40	2.49	2.36	qfq	36,055,668	87,816,982	1.22%
2024-11-18	2.43	2.52	2.42	2.46	2.33	qfq	50,545,116	125,191,798	2.50%
2024-11-15	2.43	2.47	2.39	2.40	2.27	qfq	32,846,307	79,714,355	-2.04%
2024-11-14	2.57	2.60	2.44	2.45	2.32	qfq	45,340,367	113,447,861	-2.78%
2024-11-13	2.55	2.58	2.48	2.52	2.39	qfq	40,526,315	102,208,509	-1.56%
2024-11-12	2.58	2.63	2.54	2.56	2.42	qfq	59,355,875	153,096,067	-0.78%
2024-11-11	2.65	2.70	2.55	2.58	2.44	qfq	81,395,342	211,737,017	-2.64%
2024-11-08	2.90	2.90	2.63	2.65	2.51	qfq	136,800,637	371,730,992	-3.99%
2024-11-07	2.49	2.76	2.46	2.76	2.61	qfq	97,631,435	258,124,489	9.96%
2024-11-06	2.48	2.55	2.38	2.51	2.38	qfq	74,416,234	183,307,651	1.62%
2024-11-05	2.33	2.48	2.32	2.47	2.34	qfq	61,836,141	150,485,581	5.56%
2024-11-04	2.35	2.36	2.28	2.34	2.22	qfq	36,649,936	84,637,625	-0.43%
2024-11-01	2.42	2.45	2.34	2.35	2.22	qfq	48,710,899	115,933,997	-1.67%
2024-10-31	2.35	2.45	2.31	2.39	2.26	qfq	62,101,846	148,494,654	2.14%
2024-10-30	2.27	2.35	2.26	2.34	2.22	qfq	48,014,383	111,003,508	3.54%
2024-10-29	2.35	2.38	2.25	2.26	2.14	qfq	38,155,092	87,534,722	-3.83%
2024-10-28	2.24	2.36	2.24	2.35	2.22	qfq	47,128,954	109,213,441	4.91%
2024-10-25	2.21	2.27	2.20	2.24	2.12	qfq	33,980,912	76,390,673	1.82%
2024-10-24	2.19	2.23	2.18	2.20	2.08	qfq	25,977,913	57,274,648	0.00%
2024-10-23	2.16	2.23	2.16	2.20	2.08	qfq	35,118,893	77,386,648	0.92%
2024-10-22	2.15	2.20	2.14	2.18	2.06	qfq	27,141,863	58,826,083	1.87%
2024-10-21	2.20	2.20	2.14	2.14	2.03	qfq	40,607,490	87,691,314	-2.73%
2024-10-18	2.15	2.23	2.11	2.20	2.08	qfq	47,929,485	103,407,930	1.38%
2024-10-17	2.28	2.29	2.16	2.17	2.05	qfq	50,913,438	112,334,742	-4.41%
2024-10-16	2.20	2.29	2.20	2.27	2.15	qfq	47,609,010	107,290,883	3.18%
2024-10-15	2.22	2.28	2.19	2.20	2.08	qfq	32,307,916	72,145,580	-2.22%
2024-10-14	2.23	2.27	2.17	2.25	2.13	qfq	34,095,207	75,668,441	3.69%
2024-10-11	2.24	2.28	2.15	2.17	2.05	qfq	40,139,073	88,977,246	-2.25%
2024-10-10	2.25	2.30	2.15	2.22	2.10	qfq	46,458,007	103,328,135	-1.77%
2024-10-09	2.41	2.41	2.26	2.26	2.14	qfq	65,538,873	151,497,454	-9.96%
2024-10-08	2.65	2.65	2.38	2.51	2.38	qfq	99,981,652	252,462,890	4.15%
2024-09-30	2.33	2.41	2.24	2.41	2.28	qfq	92,173,507	215,736,591	10.05%
2024-09-27	2.13	2.20	2.09	2.19	2.07	qfq	70,533,991	150,939,415	5.80%
2024-09-26	1.91	2.07	1.90	2.07	1.96	qfq	60,474,916	121,265,064	7.81%
2024-09-25	1.90	2.01	1.90	1.92	1.82	qfq	42,124,208	82,852,402	1.05%
2024-09-24	1.85	1.91	1.85	1.90	1.80	qfq	35,866,878	67,452,284	3.26%
2024-09-23	1.80	1.85	1.79	1.84	1.74	qfq	25,883,221	47,354,275	2.22%
2024-09-20	1.79	1.84	1.78	1.80	1.70	qfq	30,742,475	55,676,046	0.00%
2024-09-19	1.73	1.82	1.73	1.80	1.70	qfq	30,697,700	54,687,153	4.05%
2024-09-18	1.71	1.74	1.68	1.73	1.64	qfq	17,106,425	29,286,988	1.17%
2024-09-13	1.72	1.74	1.71	1.71	1.62	qfq	13,907,850	23,984,269	0.00%
2024-09-12	1.70	1.73	1.69	1.71	1.62	qfq	11,664,285	19,924,427	0.59%
2024-09-11	1.71	1.72	1.68	1.70	1.61	qfq	12,065,700	20,497,075	-1.16%
2024-09-10	1.72	1.74	1.68	1.72	1.63	qfq	15,684,943	26,723,329	-0.58%
2024-09-09	1.71	1.74	1.69	1.73	1.64	qfq	14,871,068	25,624,832	1.17%
2024-09-06	1.74	1.75	1.70	1.71	1.62	qfq	18,829,998	32,464,841	-2.29%
2024-09-05	1.73	1.78	1.72	1.75	1.66	qfq	21,760,028	38,096,717	1.16%
2024-09-04	1.74	1.78	1.71	1.73	1.64	qfq	21,528,200	37,448,458	-1.14%
2024-09-03	1.73	1.76	1.71	1.75	1.66	qfq	18,930,030	32,863,557	1.16%
2024-09-02	1.75	1.76	1.72	1.73	1.64	qfq	27,101,778	47,100,817	-2.26%
2024-08-30	1.69	1.80	1.68	1.77	1.68	qfq	46,859,408	82,139,495	3.51%
2024-08-29	1.64	1.74	1.64	1.71	1.62	qfq	41,374,539	70,344,558	6.21%
2024-08-28	1.62	1.63	1.60	1.61	1.52	qfq	10,727,250	17,354,143	0.00%
2024-08-27	1.65	1.67	1.61	1.61	1.52	qfq	13,435,200	21,969,556	-1.83%
2024-08-26	1.60	1.65	1.59	1.64	1.55	qfq	13,585,885	22,119,091	2.50%
2024-08-23	1.61	1.62	1.59	1.60	1.51	qfq	13,563,906	21,716,871	-1.23%
2024-08-22	1.63	1.66	1.61	1.62	1.53	qfq	10,561,756	17,222,629	-0.61%
2024-08-21	1.63	1.64	1.61	1.63	1.54	qfq	8,479,500	13,806,389	0.00%
2024-08-20	1.67	1.68	1.62	1.63	1.54	qfq	13,696,832	22,494,355	-2.40%
2024-08-19	1.67	1.69	1.67	1.67	1.58	qfq	15,553,400	26,075,778	-0.60%
2024-08-16	1.72	1.74	1.68	1.68	1.59	qfq	15,710,600	26,671,229	-2.33%
2024-08-15	1.68	1.73	1.66	1.72	1.63	qfq	21,119,700	35,956,417	1.78%
2024-08-14	1.69	1.71	1.68	1.69	1.60	qfq	12,719,700	21,541,994	0.00%
2024-08-13	1.67	1.70	1.65	1.69	1.60	qfq	13,835,390	23,210,493	0.60%
2024-08-12	1.75	1.75	1.67	1.68	1.59	qfq	18,396,100	31,244,440	-4.00%
2024-08-09	1.72	1.79	1.71	1.75	1.66	qfq	30,512,776	53,785,059	0.00%
2024-08-08	1.71	1.76	1.69	1.75	1.64	qfq	22,327,599	38,546,029	2.94%
2024-08-07	1.71	1.72	1.68	1.70	1.59	qfq	13,902,400	23,632,493	-0.58%
2024-08-06	1.68	1.71	1.67	1.71	1.60	qfq	16,577,530	28,097,902	2.40%
2024-08-05	1.68	1.73	1.66	1.67	1.56	qfq	19,631,443	33,308,112	-1.18%
2024-08-02	1.70	1.72	1.68	1.69	1.58	qfq	13,144,400	22,321,606	-0.59%
2024-08-01	1.73	1.74	1.69	1.70	1.59	qfq	15,081,948	25,717,739	-1.16%
2024-07-31	1.66	1.73	1.65	1.72	1.61	qfq	22,186,430	37,692,822	3.61%
2024-07-30	1.62	1.66	1.61	1.66	1.55	qfq	16,839,610	27,581,818	2.47%
2024-07-29	1.62	1.64	1.59	1.62	1.52	qfq	13,820,098	22,341,738	0.00%
2024-07-26	1.59	1.63	1.59	1.62	1.52	qfq	14,177,110	22,859,387	1.25%
2024-07-25	1.57	1.61	1.56	1.60	1.50	qfq	16,024,940	25,463,817	0.63%
2024-07-24	1.62	1.63	1.57	1.59	1.49	qfq	24,337,788	38,836,450	-2.45%
2024-07-23	1.64	1.67	1.62	1.63	1.53	qfq	16,888,087	27,830,313	0.00%
2024-07-22	1.63	1.66	1.62	1.63	1.53	qfq	17,647,668	28,862,602	0.00%
2024-07-19	1.64	1.65	1.61	1.63	1.53	qfq	18,892,292	30,744,201	-1.81%
2024-07-18	1.66	1.66	1.62	1.66	1.55	qfq	15,498,276	25,424,407	0.00%
2024-07-17	1.65	1.68	1.64	1.66	1.55	qfq	16,367,255	27,287,482	0.61%
2024-07-16	1.64	1.67	1.63	1.65	1.54	qfq	15,073,870	24,874,913	0.00%
2024-07-15	1.71	1.71	1.64	1.65	1.54	qfq	25,011,405	41,710,250	-4.07%
2024-07-12	1.70	1.77	1.69	1.72	1.61	qfq	25,711,009	44,551,788	1.18%
2024-07-11	1.67	1.71	1.66	1.70	1.59	qfq	22,985,909	38,852,220	3.66%
2024-07-10	1.65	1.67	1.63	1.64	1.54	qfq	12,099,000	19,929,712	-1.80%
2024-07-09	1.67	1.69	1.62	1.67	1.56	qfq	21,520,550	35,566,100	0.00%
2024-07-08	1.72	1.73	1.66	1.67	1.56	qfq	17,022,780	28,544,409	-2.91%
2024-07-05	1.71	1.74	1.69	1.72	1.61	qfq	13,943,799	24,055,153	0.00%
2024-07-04	1.79	1.80	1.69	1.72	1.61	qfq	24,757,500	43,006,756	-4.44%
2024-07-03	1.79	1.83	1.77	1.80	1.68	qfq	18,144,923	32,775,136	1.12%
2024-07-02	1.75	1.82	1.73	1.78	1.67	qfq	23,457,424	41,918,064	1.71%
2024-07-01	1.66	1.76	1.66	1.75	1.64	qfq	25,111,406	43,253,680	4.17%
2024-06-28	1.70	1.73	1.67	1.68	1.57	qfq	18,207,100	31,022,276	-1.18%
2024-06-27	1.73	1.75	1.70	1.70	1.59	qfq	15,210,728	26,148,375	-1.73%
2024-06-26	1.69	1.74	1.67	1.73	1.62	qfq	17,823,071	30,351,594	1.76%
2024-06-25	1.66	1.73	1.66	1.70	1.59	qfq	25,415,786	43,027,287	1.80%
2024-06-24	1.74	1.74	1.66	1.67	1.56	qfq	23,026,000	39,001,609	-4.02%
2024-06-21	1.73	1.77	1.73	1.74	1.63	qfq	14,710,637	25,738,206	0.58%
2024-06-20	1.79	1.79	1.72	1.73	1.62	qfq	25,118,265	43,796,871	-3.35%
2024-06-19	1.82	1.83	1.79	1.79	1.68	qfq	19,789,314	35,686,616	-1.65%
2024-06-18	1.81	1.85	1.80	1.82	1.70	qfq	17,066,202	31,177,009	0.55%
2024-06-17	1.84	1.84	1.81	1.81	1.69	qfq	18,802,490	34,267,789	-2.16%
2024-06-14	1.80	1.85	1.79	1.85	1.73	qfq	35,352,876	64,438,878	1.65%
2024-06-13	1.87	1.88	1.80	1.82	1.70	qfq	28,764,563	52,669,406	-2.67%
2024-06-12	1.87	1.89	1.86	1.87	1.75	qfq	21,697,919	40,588,806	0.00%
2024-06-11	1.89	1.90	1.84	1.87	1.75	qfq	18,524,983	34,668,557	-1.06%
2024-06-07	1.87	1.91	1.86	1.89	1.77	qfq	21,009,734	39,584,407	1.61%
2024-06-06	1.91	1.93	1.83	1.86	1.74	qfq	26,290,504	49,117,833	-2.62%
2024-06-05	1.97	1.98	1.90	1.91	1.79	qfq	21,663,250	41,811,250	-3.54%
2024-06-04	1.96	2.00	1.93	1.98	1.85	qfq	27,290,050	53,710,675	1.54%
2024-06-03	2.02	2.03	1.93	1.95	1.83	qfq	38,162,619	74,900,568	-3.94%
2024-05-31	2.05	2.07	2.02	2.03	1.90	qfq	24,855,100	50,643,625	-1.46%
2024-05-30	2.09	2.09	2.05	2.06	1.93	qfq	23,313,500	48,116,367	-1.44%
2024-05-29	2.08	2.15	2.08	2.09	1.96	qfq	29,284,880	61,804,389	0.48%
2024-05-28	2.15	2.18	2.07	2.08	1.95	qfq	34,275,556	72,172,876	-2.35%
2024-05-27	2.13	2.16	2.08	2.13	1.99	qfq	39,004,216	82,346,401	-0.93%
2024-05-24	2.21	2.24	2.14	2.15	2.01	qfq	51,904,330	112,982,051	-3.59%
2024-05-23	2.30	2.35	2.21	2.23	2.09	qfq	104,473,976	237,241,639	-5.51%
2024-05-22	2.27	2.45	2.26	2.36	2.21	qfq	135,583,511	323,080,134	5.83%
2024-05-21	2.23	2.26	2.21	2.23	2.09	qfq	39,935,200	89,285,342	-0.89%
2024-05-20	2.30	2.30	2.22	2.25	2.11	qfq	84,172,917	189,392,003	-1.75%
2024-05-17	2.17	2.30	2.14	2.29	2.14	qfq	93,677,067	207,460,859	6.51%
2024-05-16	2.09	2.18	2.09	2.15	2.01	qfq	56,009,732	120,362,684	3.37%
2024-05-15	2.06	2.12	2.04	2.08	1.95	qfq	37,632,196	78,555,451	0.97%
2024-05-14	2.04	2.09	2.04	2.06	1.93	qfq	27,098,000	55,914,306	0.49%
2024-05-13	2.07	2.09	2.03	2.05	1.92	qfq	30,153,550	62,002,198	-1.91%
2024-05-10	2.05	2.11	2.02	2.09	1.96	qfq	40,438,976	83,677,184	1.95%
2024-05-09	2.03	2.08	2.02	2.05	1.92	qfq	26,434,003	54,214,288	1.49%
2024-05-08	2.06	2.07	2.00	2.02	1.89	qfq	29,187,535	59,310,694	-2.88%
2024-05-07	2.05	2.09	2.03	2.08	1.95	qfq	31,255,472	64,373,491	0.97%
2024-05-06	2.10	2.13	2.06	2.06	1.93	qfq	35,793,173	74,920,040	0.00%
2024-04-30	2.05	2.07	2.03	2.06	1.93	qfq	29,081,600	59,501,552	0.00%
2024-04-29	1.92	2.06	1.90	2.06	1.93	qfq	41,811,582	84,222,443	6.74%
2024-04-26	1.87	1.94	1.84	1.93	1.81	qfq	27,376,925	52,020,420	3.21%
2024-04-25	1.82	1.88	1.81	1.87	1.75	qfq	22,948,692	42,590,324	2.19%
2024-04-24	1.87	1.89	1.80	1.83	1.71	qfq	30,611,442	56,125,406	-2.14%
2024-04-23	1.89	1.90	1.87	1.87	1.75	qfq	19,515,150	36,769,158	-1.06%
2024-04-22	1.89	1.91	1.87	1.89	1.77	qfq	15,677,069	29,680,560	0.00%
2024-04-19	1.90	1.93	1.88	1.89	1.77	qfq	18,040,247	34,284,293	-1.05%
2024-04-18	1.92	1.93	1.89	1.91	1.79	qfq	22,626,561	43,285,686	-1.55%
2024-04-17	1.87	1.94	1.87	1.94	1.82	qfq	25,103,050	48,122,076	2.65%
2024-04-16	1.93	1.93	1.87	1.89	1.77	qfq	29,536,535	55,939,451	-2.58%
2024-04-15	2.00	2.02	1.86	1.94	1.82	qfq	37,901,836	73,656,563	-3.48%
2024-04-12	2.06	2.08	2.00	2.01	1.88	qfq	22,561,783	45,745,378	-2.43%
2024-04-11	2.05	2.08	2.04	2.06	1.93	qfq	17,835,447	36,819,142	0.00%
2024-04-10	2.11	2.11	2.05	2.06	1.93	qfq	20,576,214	42,624,853	-2.83%
2024-04-09	2.05	2.12	2.05	2.12	1.98	qfq	23,878,052	50,006,984	3.41%
2024-04-08	2.10	2.10	2.05	2.05	1.92	qfq	21,496,522	44,658,180	-2.38%
2024-04-03	2.10	2.11	2.08	2.10	1.97	qfq	17,097,918	35,807,704	-0.47%
2024-04-02	2.11	2.13	2.09	2.11	1.97	qfq	24,769,038	52,272,662	0.00%
2024-04-01	2.07	2.11	2.06	2.11	1.97	qfq	22,652,080	47,408,635	1.93%
2024-03-29	2.08	2.09	2.05	2.07	1.94	qfq	21,940,282	45,271,530	-0.96%
2024-03-28	2.09	2.12	2.08	2.09	1.96	qfq	30,224,280	63,444,122	-0.95%
2024-03-27	2.15	2.15	2.10	2.11	1.97	qfq	23,463,088	49,787,382	-1.40%
2024-03-26	2.11	2.15	2.09	2.14	2.00	qfq	32,591,190	69,090,854	1.42%
2024-03-25	2.13	2.17	2.10	2.11	1.97	qfq	35,429,189	75,675,921	-1.40%
2024-03-22	2.20	2.21	2.13	2.14	2.00	qfq	34,939,300	75,551,580	-3.17%
2024-03-21	2.20	2.23	2.19	2.21	2.07	qfq	29,274,165	64,807,667	0.45%
2024-03-20	2.19	2.20	2.17	2.20	2.06	qfq	24,289,373	53,019,570	0.00%
2024-03-19	2.22	2.22	2.19	2.20	2.06	qfq	22,535,215	49,705,864	-0.90%
2024-03-18	2.23	2.24	2.19	2.22	2.08	qfq	27,192,992	60,128,085	-0.45%
2024-03-15	2.22	2.24	2.19	2.23	2.09	qfq	24,613,661	54,508,731	0.00%
2024-03-14	2.23	2.27	2.21	2.23	2.09	qfq	25,526,900	57,193,426	-0.89%
2024-03-13	2.31	2.32	2.23	2.25	2.11	qfq	33,276,260	75,051,870	-2.60%
2024-03-12	2.23	2.32	2.22	2.31	2.16	qfq	37,423,397	84,787,950	3.13%
2024-03-11	2.20	2.24	2.17	2.24	2.10	qfq	23,499,954	51,776,780	1.36%
2024-03-08	2.22	2.24	2.17	2.21	2.07	qfq	22,060,530	48,369,640	-0.45%
2024-03-07	2.25	2.27	2.21	2.22	2.08	qfq	19,498,278	43,710,581	-1.33%
2024-03-06	2.25	2.28	2.22	2.25	2.11	qfq	15,286,639	34,459,707	-0.44%
2024-03-05	2.30	2.30	2.24	2.26	2.12	qfq	18,529,087	42,054,167	-2.16%
2024-03-04	2.34	2.35	2.29	2.31	2.16	qfq	17,556,930	40,614,258	-1.70%
2024-03-01	2.36	2.38	2.32	2.35	2.20	qfq	17,103,911	40,157,501	-0.84%
2024-02-29	2.33	2.38	2.32	2.37	2.22	qfq	16,822,490	39,574,167	0.85%
2024-02-28	2.43	2.47	2.33	2.35	2.20	qfq	22,239,860	53,528,102	-3.29%
2024-02-27	2.38	2.43	2.36	2.43	2.27	qfq	14,513,053	34,830,689	1.67%
2024-02-26	2.39	2.43	2.35	2.39	2.24	qfq	17,453,105	41,734,549	0.00%
2024-02-23	2.38	2.40	2.35	2.39	2.24	qfq	13,472,124	31,993,090	0.84%
2024-02-22	2.34	2.38	2.33	2.37	2.22	qfq	14,808,364	34,887,012	0.85%
2024-02-21	2.31	2.42	2.29	2.35	2.20	qfq	20,976,328	49,580,870	1.29%
2024-02-20	2.32	2.34	2.30	2.32	2.17	qfq	11,374,138	26,339,147	-0.43%
2024-02-19	2.36	2.38	2.30	2.33	2.18	qfq	24,453,025	57,045,587	-0.85%
2024-02-08	2.22	2.44	2.21	2.35	2.20	qfq	37,879,730	89,432,668	5.86%
2024-02-07	2.17	2.23	2.12	2.22	2.08	qfq	30,914,795	67,391,010	2.78%
2024-02-06	2.03	2.22	1.98	2.16	2.02	qfq	30,528,944	63,627,738	5.88%
2024-02-05	2.24	2.25	2.04	2.04	1.91	qfq	31,216,654	65,528,243	-10.13%
2024-02-02	2.34	2.42	2.20	2.27	2.12	qfq	25,866,223	59,905,485	-2.99%
2024-02-01	2.37	2.39	2.28	2.34	2.19	qfq	21,676,521	50,767,815	-1.68%
2024-01-31	2.48	2.51	2.37	2.38	2.23	qfq	17,449,720	42,546,087	-4.03%
2024-01-30	2.58	2.60	2.46	2.48	2.32	qfq	16,225,760	41,212,437	-3.50%
2024-01-29	2.65	2.67	2.56	2.57	2.41	qfq	17,706,281	46,370,676	-2.65%
2024-01-26	2.56	2.66	2.56	2.64	2.47	qfq	22,983,684	60,439,700	2.72%
2024-01-25	2.49	2.57	2.47	2.57	2.41	qfq	14,317,111	36,209,897	3.63%
2024-01-24	2.36	2.49	2.36	2.48	2.32	qfq	17,907,269	43,566,572	5.08%
2024-01-23	2.30	2.37	2.27	2.36	2.21	qfq	12,423,230	28,847,262	2.16%
2024-01-22	2.45	2.45	2.29	2.31	2.16	qfq	17,487,634	41,304,958	-5.71%
2024-01-19	2.46	2.49	2.43	2.45	2.29	qfq	9,730,080	23,940,467	-0.41%
2024-01-18	2.49	2.50	2.39	2.46	2.30	qfq	16,327,278	39,796,804	-1.20%
2024-01-17	2.55	2.56	2.49	2.49	2.33	qfq	7,569,556	19,160,404	-2.73%
2024-01-16	2.60	2.62	2.53	2.56	2.40	qfq	10,203,761	26,155,578	-1.54%
2024-01-15	2.56	2.61	2.53	2.60	2.43	qfq	10,615,600	27,409,510	1.56%
2024-01-12	2.55	2.60	2.54	2.56	2.40	qfq	8,543,500	21,965,472	0.39%
2024-01-11	2.54	2.57	2.51	2.55	2.39	qfq	8,513,244	21,625,162	0.79%
2024-01-10	2.52	2.56	2.49	2.53	2.37	qfq	8,016,028	20,224,661	0.40%
2024-01-09	2.53	2.54	2.49	2.52	2.36	qfq	9,835,474	24,712,343	-0.79%
2024-01-08	2.60	2.62	2.52	2.54	2.38	qfq	10,933,811	27,939,865	-1.93%
2024-01-05	2.59	2.64	2.58	2.59	2.42	qfq	9,260,511	24,169,434	0.00%
2024-01-04	2.61	2.61	2.57	2.59	2.42	qfq	8,558,083	22,160,438	-1.15%
2024-01-03	2.59	2.64	2.59	2.62	2.45	qfq	7,882,800	20,613,066	1.16%
2024-01-02	2.58	2.62	2.57	2.59	2.42	qfq	8,717,090	22,630,892	0.00%
2023-12-29	2.58	2.60	2.56	2.59	2.42	qfq	10,560,300	27,288,952	0.00%
2023-12-28	2.53	2.59	2.47	2.59	2.42	qfq	14,804,120	37,578,113	2.78%
2023-12-27	2.57	2.58	2.49	2.52	2.36	qfq	16,556,805	41,730,763	-1.95%
2023-12-26	2.58	2.59	2.56	2.57	2.41	qfq	7,972,913	20,489,663	-0.39%
2023-12-25	2.60	2.61	2.56	2.58	2.41	qfq	8,199,521	21,147,476	-0.77%
2023-12-22	2.66	2.66	2.59	2.60	2.43	qfq	14,184,145	37,075,375	-1.89%
2023-12-21	2.62	2.66	2.58	2.65	2.48	qfq	10,063,230	26,513,580	0.76%
2023-12-20	2.66	2.68	2.63	2.63	2.46	qfq	9,699,026	25,689,292	-1.50%
2023-12-19	2.72	2.73	2.64	2.67	2.50	qfq	13,737,813	36,776,689	-2.20%
2023-12-18	2.78	2.81	2.71	2.73	2.56	qfq	15,061,314	41,466,013	-2.50%
2023-12-15	2.77	2.83	2.77	2.80	2.62	qfq	16,029,110	45,008,856	1.82%
2023-12-14	2.76	2.79	2.75	2.75	2.57	qfq	7,180,426	19,888,771	0.00%
2023-12-13	2.79	2.81	2.75	2.75	2.57	qfq	10,048,901	27,934,416	-1.43%
2023-12-12	2.73	2.79	2.73	2.79	2.61	qfq	11,830,290	32,795,878	1.82%
2023-12-11	2.72	2.75	2.68	2.74	2.56	qfq	14,544,579	39,475,257	0.74%
2023-12-08	2.77	2.78	2.72	2.72	2.55	qfq	14,374,868	39,386,044	-1.81%
2023-12-07	2.76	2.79	2.75	2.77	2.59	qfq	12,712,589	35,235,141	0.36%
2023-12-06	2.72	2.78	2.72	2.76	2.58	qfq	10,476,197	28,869,416	1.10%
2023-12-05	2.78	2.79	2.73	2.73	2.56	qfq	11,860,381	32,691,930	-1.80%
2023-12-04	2.80	2.82	2.75	2.78	2.60	qfq	10,232,430	28,323,943	-0.71%
2023-12-01	2.75	2.81	2.74	2.80	2.62	qfq	9,287,500	25,879,732	1.45%
2023-11-30	2.76	2.78	2.73	2.76	2.58	qfq	12,109,961	33,360,340	0.00%
2023-11-29	2.82	2.82	2.75	2.76	2.58	qfq	15,342,710	42,536,153	-2.13%
2023-11-28	2.88	2.88	2.79	2.82	2.64	qfq	19,616,213	55,350,881	-2.08%
2023-11-27	2.94	2.94	2.86	2.88	2.70	qfq	19,318,474	55,664,642	-2.37%
2023-11-24	2.96	3.01	2.94	2.95	2.76	qfq	21,775,990	64,726,429	-0.67%
2023-11-23	2.94	2.98	2.88	2.97	2.78	qfq	26,242,495	77,228,157	1.02%
2023-11-22	2.88	3.01	2.86	2.94	2.75	qfq	41,490,479	122,624,786	1.73%
2023-11-21	2.76	2.98	2.76	2.89	2.70	qfq	51,950,070	149,546,555	5.09%
2023-11-20	2.76	2.78	2.73	2.75	2.57	qfq	8,303,261	22,830,827	0.00%
2023-11-17	2.77	2.78	2.74	2.75	2.57	qfq	7,681,840	21,132,188	-0.72%
2023-11-16	2.78	2.78	2.75	2.77	2.59	qfq	7,321,700	20,259,151	-0.36%
2023-11-15	2.82	2.83	2.77	2.78	2.60	qfq	10,666,530	29,728,548	-0.71%
2023-11-14	2.77	2.81	2.76	2.80	2.62	qfq	12,319,290	34,407,311	1.45%
2023-11-13	2.77	2.79	2.74	2.76	2.58	qfq	8,392,174	23,138,270	0.00%
2023-11-10	2.78	2.81	2.75	2.76	2.58	qfq	12,180,478	33,651,557	-1.43%
2023-11-09	2.84	2.87	2.78	2.80	2.62	qfq	14,410,901	40,579,268	-1.06%
2023-11-08	2.80	2.86	2.79	2.83	2.65	qfq	17,449,251	49,310,825	1.07%
2023-11-07	2.75	2.81	2.74	2.80	2.62	qfq	24,127,140	66,996,633	1.82%
2023-11-06	2.69	2.76	2.67	2.75	2.57	qfq	34,293,910	93,257,414	2.23%
2023-11-03	2.78	2.80	2.68	2.69	2.52	qfq	47,996,692	129,933,284	-4.61%
2023-11-02	2.75	2.87	2.72	2.82	2.64	qfq	28,477,058	79,950,731	2.55%
2023-11-01	2.75	2.78	2.73	2.75	2.57	qfq	12,693,856	34,990,308	0.00%
2023-10-31	2.73	2.77	2.71	2.75	2.57	qfq	14,828,524	40,656,734	0.00%
2023-10-30	2.70	2.76	2.69	2.75	2.57	qfq	14,018,948	38,385,822	1.48%
2023-10-27	2.67	2.73	2.65	2.71	2.54	qfq	12,382,490	33,408,090	1.88%
2023-10-26	2.70	2.72	2.65	2.66	2.49	qfq	14,051,362	37,509,087	-1.85%
2023-10-25	2.73	2.76	2.71	2.71	2.54	qfq	10,317,700	28,144,348	-0.37%
2023-10-24	2.63	2.73	2.63	2.72	2.55	qfq	11,602,189	31,242,804	3.42%
2023-10-23	2.70	2.71	2.62	2.63	2.46	qfq	12,247,137	32,453,812	-2.59%
2023-10-20	2.66	2.73	2.64	2.70	2.53	qfq	11,528,199	31,152,072	1.50%
2023-10-19	2.66	2.71	2.64	2.66	2.49	qfq	8,594,000	23,031,907	-0.37%
2023-10-18	2.73	2.73	2.67	2.67	2.50	qfq	10,099,836	27,162,269	-2.55%
2023-10-17	2.74	2.76	2.72	2.74	2.56	qfq	8,587,500	23,522,368	0.00%
2023-10-16	2.77	2.78	2.71	2.74	2.56	qfq	14,896,095	40,806,307	-1.44%
2023-10-13	2.78	2.81	2.76	2.78	2.60	qfq	8,654,713	24,064,993	-0.36%
2023-10-12	2.78	2.80	2.76	2.79	2.61	qfq	10,339,100	28,738,824	0.72%
2023-10-11	2.79	2.79	2.75	2.77	2.59	qfq	11,752,490	32,538,643	0.00%
2023-10-10	2.80	2.83	2.76	2.77	2.59	qfq	12,994,553	36,277,056	-0.72%
2023-10-09	2.83	2.86	2.78	2.79	2.61	qfq	16,902,661	47,667,505	-1.06%
2023-09-28	2.86	2.87	2.80	2.82	2.64	qfq	13,716,159	38,727,770	-1.05%
2023-09-27	2.86	2.89	2.85	2.85	2.67	qfq	9,591,000	27,458,211	-0.70%
2023-09-26	2.86	2.89	2.85	2.87	2.69	qfq	9,353,178	26,887,859	0.35%
2023-09-25	2.91	2.91	2.84	2.86	2.68	qfq	14,817,841	42,465,952	-1.72%
2023-09-22	2.87	2.92	2.86	2.91	2.72	qfq	8,964,435	25,944,385	1.39%
2023-09-21	2.88	2.91	2.86	2.87	2.69	qfq	9,420,640	27,148,917	-0.35%
2023-09-20	2.90	2.91	2.87	2.88	2.70	qfq	9,027,100	26,100,427	-0.69%
2023-09-19	2.89	2.95	2.89	2.90	2.71	qfq	12,508,978	36,440,756	0.00%
2023-09-18	2.90	2.92	2.85	2.90	2.71	qfq	18,016,810	52,015,501	-0.34%
2023-09-15	2.91	2.95	2.89	2.91	2.72	qfq	14,908,961	43,500,406	0.34%
2023-09-14	2.86	2.91	2.85	2.90	2.71	qfq	13,758,529	39,676,990	0.69%
2023-09-13	2.89	2.92	2.87	2.88	2.70	qfq	13,562,220	39,211,153	-0.35%
2023-09-12	2.94	2.95	2.88	2.89	2.70	qfq	15,121,800	43,897,232	-2.03%
2023-09-11	2.88	2.96	2.86	2.95	2.76	qfq	21,178,707	61,850,493	2.43%
2023-09-08	2.88	2.91	2.87	2.88	2.70	qfq	12,156,900	35,120,978	0.00%
2023-09-07	2.91	2.97	2.87	2.88	2.70	qfq	22,681,890	66,062,090	-1.37%
2023-09-06	2.90	2.93	2.86	2.92	2.73	qfq	18,450,990	53,482,844	0.69%
2023-09-05	3.00	3.00	2.89	2.90	2.71	qfq	23,167,560	67,638,390	-3.01%
2023-09-04	3.03	3.09	2.97	2.99	2.80	qfq	24,229,320	73,192,296	-0.66%
2023-09-01	3.08	3.10	3.00	3.01	2.82	qfq	18,451,986	56,054,720	-1.31%
2023-08-31	3.14	3.17	3.04	3.05	2.85	qfq	24,024,892	73,847,835	-2.87%
2023-08-30	3.19	3.20	3.12	3.14	2.94	qfq	19,935,200	62,764,979	-1.57%
2023-08-29	3.13	3.19	3.07	3.19	2.99	qfq	28,893,509	90,690,657	2.57%
2023-08-28	3.16	3.20	3.09	3.11	2.91	qfq	37,880,534	119,067,069	4.36%
2023-08-25	2.94	3.03	2.93	2.98	2.79	qfq	22,095,381	65,913,648	2.05%
2023-08-24	2.98	3.01	2.92	2.92	2.73	qfq	17,574,900	51,834,631	-1.35%
2023-08-23	2.99	3.02	2.96	2.96	2.77	qfq	12,965,016	38,720,369	-1.33%
2023-08-22	3.02	3.03	2.96	3.00	2.81	qfq	15,762,934	47,190,738	-0.33%
2023-08-21	3.02	3.08	3.00	3.01	2.82	qfq	18,770,930	56,999,386	-0.99%
2023-08-18	3.08	3.16	3.03	3.04	2.85	qfq	23,015,230	71,146,628	-1.62%
2023-08-17	3.09	3.12	3.05	3.09	2.89	qfq	16,700,666	51,564,695	-0.32%
2023-08-16	3.06	3.16	3.02	3.10	2.90	qfq	20,055,644	62,113,705	1.31%
2023-08-15	3.08	3.09	3.02	3.06	2.86	qfq	16,509,990	50,417,115	0.00%
2023-08-14	3.06	3.08	2.98	3.06	2.86	qfq	19,816,686	60,277,644	-1.29%
2023-08-11	3.15	3.16	3.08	3.10	2.90	qfq	24,306,687	75,669,616	0.00%
2023-08-10	3.12	3.14	3.09	3.10	2.90	qfq	15,660,980	48,681,268	-0.96%
2023-08-09	3.14	3.17	3.11	3.13	2.93	qfq	14,069,300	44,108,787	-0.63%
2023-08-08	3.17	3.21	3.12	3.15	2.95	qfq	18,634,001	58,682,094	-0.63%
2023-08-07	3.23	3.23	3.16	3.17	2.97	qfq	31,622,224	100,761,531	-2.16%
2023-08-04	3.31	3.36	3.22	3.24	3.03	qfq	37,490,264	122,415,034	-1.82%
2023-08-03	3.23	3.30	3.18	3.30	3.09	qfq	42,184,078	136,867,040	0.92%
2023-08-02	3.18	3.36	3.17	3.27	3.06	qfq	47,192,483	154,665,329	2.51%
2023-08-01	3.14	3.22	3.07	3.19	2.99	qfq	40,410,900	128,311,479	1.27%
2023-07-31	3.04	3.16	3.04	3.15	2.95	qfq	40,599,865	126,865,032	2.94%
2023-07-28	3.01	3.09	3.01	3.06	2.86	qfq	32,781,534	99,956,229	1.32%
2023-07-27	2.96	3.08	2.94	3.02	2.83	qfq	38,926,966	117,689,017	0.67%
2023-07-26	2.96	3.04	2.94	3.00	2.81	qfq	42,103,880	126,234,923	1.69%
2023-07-25	2.87	2.96	2.86	2.95	2.76	qfq	27,641,974	80,979,831	3.51%
2023-07-24	2.88	2.88	2.80	2.85	2.67	qfq	26,853,480	76,137,419	-0.35%
2023-07-21	2.75	2.90	2.74	2.86	2.68	qfq	31,613,314	90,107,777	3.25%
2023-07-20	2.76	2.79	2.75	2.77	2.59	qfq	12,427,120	34,442,988	0.36%
2023-07-19	2.69	2.76	2.69	2.76	2.58	qfq	15,347,539	42,052,670	2.22%
2023-07-18	2.69	2.71	2.65	2.70	2.53	qfq	11,307,547	30,366,995	0.75%