SECURITY DETAIL · RAW DATA

鞍钢股份000898.SZ

ASZSECNYSTOCK

最近收盘价1.942026-07-17

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）50,592,480

成交额（元）98,957,646

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 0 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
最近三年无公司行动记录

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	1.95	1.98	1.92	1.94	1.94	qfq	50,592,480	98,957,646	-1.02%
2026-07-16	1.96	1.97	1.92	1.96	1.96	qfq	42,336,215	82,372,371	0.51%
2026-07-15	1.91	1.97	1.90	1.95	1.95	qfq	41,866,784	81,657,155	2.09%
2026-07-14	1.87	1.92	1.87	1.91	1.91	qfq	36,947,880	70,194,106	2.14%
2026-07-13	1.90	1.91	1.87	1.87	1.87	qfq	33,037,807	62,325,877	-2.09%
2026-07-10	1.85	1.93	1.83	1.91	1.91	qfq	47,276,421	89,237,950	2.69%
2026-07-09	1.87	1.89	1.84	1.86	1.86	qfq	29,087,050	54,088,128	-1.06%
2026-07-08	1.86	1.89	1.84	1.88	1.88	qfq	25,113,502	47,009,422	1.08%
2026-07-07	1.90	1.91	1.85	1.86	1.86	qfq	26,605,434	49,836,771	-2.62%
2026-07-06	1.89	1.92	1.88	1.91	1.91	qfq	32,573,744	61,833,627	1.06%
2026-07-03	1.89	1.91	1.87	1.89	1.89	qfq	32,267,365	60,988,819	0.00%
2026-07-02	1.91	1.93	1.87	1.89	1.89	qfq	36,732,315	69,695,414	-0.53%
2026-07-01	1.86	1.93	1.86	1.90	1.90	qfq	33,418,450	63,620,527	1.60%
2026-06-30	1.88	1.90	1.85	1.87	1.87	qfq	24,587,632	45,984,784	-0.53%
2026-06-29	1.86	1.90	1.82	1.88	1.88	qfq	37,952,977	70,732,524	1.08%
2026-06-26	1.91	1.92	1.86	1.86	1.86	qfq	34,960,955	65,663,519	-3.13%
2026-06-25	1.91	1.93	1.88	1.92	1.92	qfq	41,112,071	78,260,765	0.52%
2026-06-24	1.96	1.96	1.90	1.91	1.91	qfq	44,684,882	85,880,729	-2.55%
2026-06-23	1.98	2.02	1.95	1.96	1.96	qfq	41,308,549	82,188,098	-2.00%
2026-06-22	1.99	2.00	1.93	2.00	2.00	qfq	45,935,388	90,158,688	0.00%
2026-06-18	1.98	2.02	1.95	2.00	2.00	qfq	31,391,678	62,436,597	0.50%
2026-06-17	2.00	2.00	1.96	1.99	1.99	qfq	28,599,850	56,558,838	-0.50%
2026-06-16	2.03	2.04	1.99	2.00	2.00	qfq	41,224,975	82,724,322	-1.96%
2026-06-15	2.04	2.09	2.02	2.04	2.04	qfq	53,741,816	110,597,186	0.99%
2026-06-12	1.97	2.03	1.95	2.02	2.02	qfq	47,568,821	95,052,835	3.06%
2026-06-11	1.96	1.98	1.94	1.96	1.96	qfq	28,316,460	55,399,331	0.00%
2026-06-10	1.95	1.98	1.94	1.96	1.96	qfq	27,555,400	53,910,316	0.00%
2026-06-09	1.99	1.99	1.93	1.96	1.96	qfq	33,005,170	64,395,315	-1.51%
2026-06-08	2.03	2.04	1.96	1.99	1.99	qfq	53,707,758	107,313,235	-2.45%
2026-06-05	2.02	2.07	2.02	2.04	2.04	qfq	39,442,747	80,815,298	0.99%
2026-06-04	2.04	2.06	2.01	2.02	2.02	qfq	29,818,490	60,484,226	-0.98%
2026-06-03	2.06	2.07	2.02	2.04	2.04	qfq	39,250,707	80,102,504	-0.97%
2026-06-02	2.09	2.12	2.05	2.06	2.06	qfq	38,264,758	79,492,256	-0.96%
2026-06-01	2.03	2.09	2.00	2.08	2.08	qfq	50,337,379	103,496,660	1.96%
2026-05-29	2.03	2.08	2.02	2.04	2.04	qfq	45,457,441	93,315,096	0.49%
2026-05-28	2.01	2.04	2.00	2.03	2.03	qfq	28,931,141	58,596,528	0.50%
2026-05-27	2.06	2.08	2.01	2.02	2.02	qfq	37,459,606	76,131,964	-2.42%
2026-05-26	2.07	2.08	2.04	2.07	2.07	qfq	34,708,021	71,525,243	0.00%
2026-05-25	2.04	2.08	2.03	2.07	2.07	qfq	35,696,981	73,667,126	1.97%
2026-05-22	2.02	2.05	2.00	2.03	2.03	qfq	33,543,030	67,867,509	0.50%
2026-05-21	2.04	2.07	2.01	2.02	2.02	qfq	47,771,408	97,633,096	-0.49%
2026-05-20	2.09	2.09	2.03	2.03	2.03	qfq	44,465,540	91,082,077	-3.33%
2026-05-19	2.09	2.12	2.06	2.10	2.10	qfq	49,698,290	103,809,527	0.48%
2026-05-18	2.13	2.14	2.07	2.09	2.09	qfq	55,783,773	116,593,548	-2.34%
2026-05-15	2.20	2.20	2.13	2.14	2.14	qfq	51,789,403	112,020,669	-2.73%
2026-05-14	2.22	2.23	2.17	2.20	2.20	qfq	51,492,184	113,117,790	-0.90%
2026-05-13	2.26	2.27	2.21	2.22	2.22	qfq	58,143,579	129,576,374	-2.20%
2026-05-12	2.31	2.31	2.26	2.27	2.27	qfq	52,867,572	120,190,452	-1.30%
2026-05-11	2.31	2.33	2.29	2.30	2.30	qfq	42,772,426	98,577,636	-0.43%
2026-05-08	2.31	2.32	2.28	2.31	2.31	qfq	37,987,516	87,401,675	0.00%
2026-05-07	2.32	2.34	2.30	2.31	2.31	qfq	31,398,008	72,779,654	-0.43%
2026-05-06	2.29	2.32	2.28	2.32	2.32	qfq	41,482,240	95,399,604	1.31%
2026-04-30	2.32	2.33	2.27	2.29	2.29	qfq	44,502,677	101,911,055	-1.72%
2026-04-29	2.28	2.35	2.28	2.33	2.33	qfq	38,911,628	90,557,354	2.19%
2026-04-28	2.28	2.30	2.27	2.28	2.28	qfq	22,424,686	51,257,906	0.00%
2026-04-27	2.30	2.31	2.27	2.28	2.28	qfq	24,542,990	56,044,256	-0.87%
2026-04-24	2.30	2.31	2.28	2.30	2.30	qfq	23,820,751	54,606,766	0.00%
2026-04-23	2.32	2.32	2.29	2.30	2.30	qfq	31,746,770	73,077,543	-0.43%
2026-04-22	2.31	2.32	2.30	2.31	2.31	qfq	20,171,677	46,550,084	0.00%
2026-04-21	2.33	2.33	2.30	2.31	2.31	qfq	20,682,694	47,795,623	-0.43%
2026-04-20	2.32	2.34	2.30	2.32	2.32	qfq	26,850,644	62,372,631	-0.43%
2026-04-17	2.33	2.34	2.30	2.33	2.33	qfq	26,701,113	61,922,354	-0.43%
2026-04-16	2.33	2.35	2.32	2.34	2.34	qfq	29,039,997	67,805,661	0.43%
2026-04-15	2.34	2.36	2.32	2.33	2.33	qfq	29,104,607	68,086,418	-0.43%
2026-04-14	2.37	2.37	2.31	2.34	2.34	qfq	44,383,361	103,566,557	-0.85%
2026-04-13	2.35	2.37	2.33	2.36	2.36	qfq	33,868,867	79,735,942	0.43%
2026-04-10	2.36	2.39	2.35	2.35	2.35	qfq	34,015,938	80,596,999	0.00%
2026-04-09	2.38	2.39	2.34	2.35	2.35	qfq	35,025,071	82,725,487	-1.67%
2026-04-08	2.34	2.40	2.34	2.39	2.39	qfq	46,883,365	111,161,120	3.02%
2026-04-07	2.30	2.33	2.29	2.32	2.32	qfq	26,226,541	60,644,028	0.87%
2026-04-03	2.33	2.34	2.29	2.30	2.30	qfq	31,280,523	72,224,935	-1.29%
2026-04-02	2.37	2.38	2.32	2.33	2.33	qfq	32,427,160	76,107,533	-2.10%
2026-04-01	2.40	2.42	2.37	2.38	2.38	qfq	39,821,479	95,383,461	0.42%
2026-03-31	2.39	2.43	2.36	2.37	2.37	qfq	43,893,430	105,071,282	-0.84%
2026-03-30	2.37	2.40	2.32	2.39	2.39	qfq	43,052,735	101,994,302	0.42%
2026-03-27	2.35	2.39	2.33	2.38	2.38	qfq	41,107,167	97,297,028	0.42%
2026-03-26	2.40	2.43	2.35	2.37	2.37	qfq	51,593,561	122,842,573	-0.84%
2026-03-25	2.36	2.42	2.33	2.39	2.39	qfq	51,146,942	121,854,246	1.70%
2026-03-24	2.32	2.36	2.27	2.35	2.35	qfq	53,497,102	123,978,132	3.07%
2026-03-23	2.39	2.40	2.26	2.28	2.28	qfq	81,940,593	189,692,639	-5.39%
2026-03-20	2.46	2.47	2.41	2.41	2.41	qfq	72,079,614	175,441,682	-2.03%
2026-03-19	2.52	2.52	2.45	2.46	2.46	qfq	81,170,894	201,405,466	-3.15%
2026-03-18	2.58	2.62	2.51	2.54	2.54	qfq	91,633,159	234,543,364	-1.93%
2026-03-17	2.58	2.71	2.58	2.59	2.59	qfq	98,366,700	259,513,704	0.78%
2026-03-16	2.69	2.71	2.56	2.57	2.57	qfq	106,872,350	279,389,491	-4.10%
2026-03-13	2.66	2.79	2.65	2.68	2.68	qfq	117,500,070	319,290,871	1.13%
2026-03-12	2.58	2.67	2.56	2.65	2.65	qfq	103,415,494	272,071,665	3.52%
2026-03-11	2.55	2.57	2.51	2.56	2.56	qfq	60,157,440	153,054,737	0.79%
2026-03-10	2.60	2.62	2.53	2.54	2.54	qfq	74,840,424	191,678,838	-1.93%
2026-03-09	2.60	2.62	2.56	2.59	2.59	qfq	65,893,662	170,661,428	-0.77%
2026-03-06	2.59	2.64	2.56	2.61	2.61	qfq	56,337,983	146,749,864	0.77%
2026-03-05	2.62	2.64	2.56	2.59	2.59	qfq	67,899,681	176,152,992	0.00%
2026-03-04	2.61	2.66	2.57	2.59	2.59	qfq	76,466,978	199,274,540	-1.89%
2026-03-03	2.70	2.73	2.62	2.64	2.64	qfq	79,138,706	210,512,301	-2.58%
2026-03-02	2.68	2.73	2.61	2.71	2.71	qfq	92,287,476	246,980,709	0.37%
2026-02-27	2.64	2.71	2.61	2.70	2.70	qfq	79,009,758	211,846,739	2.27%
2026-02-26	2.66	2.74	2.62	2.64	2.64	qfq	81,218,294	216,333,167	-0.75%
2026-02-25	2.52	2.72	2.52	2.66	2.66	qfq	132,400,568	351,409,880	5.56%
2026-02-24	2.49	2.54	2.48	2.52	2.52	qfq	61,498,351	155,028,840	2.86%
2026-02-13	2.53	2.55	2.45	2.45	2.45	qfq	76,134,641	189,388,187	-3.54%
2026-02-12	2.58	2.59	2.52	2.54	2.54	qfq	51,375,613	131,085,489	-1.17%
2026-02-11	2.54	2.60	2.52	2.57	2.57	qfq	43,943,584	112,927,137	0.78%
2026-02-10	2.58	2.59	2.53	2.55	2.55	qfq	55,960,713	143,099,030	-0.78%
2026-02-09	2.55	2.61	2.54	2.57	2.57	qfq	68,749,310	177,232,705	2.39%
2026-02-06	2.52	2.56	2.48	2.51	2.51	qfq	50,170,993	126,683,505	-1.18%
2026-02-05	2.56	2.59	2.52	2.54	2.54	qfq	60,778,046	155,203,149	-0.78%
2026-02-04	2.47	2.58	2.45	2.56	2.56	qfq	67,536,617	170,092,446	3.64%
2026-02-03	2.44	2.49	2.42	2.47	2.47	qfq	71,587,198	175,596,342	2.07%
2026-02-02	2.61	2.62	2.41	2.42	2.42	qfq	119,201,740	296,202,973	-8.33%
2026-01-30	2.73	2.73	2.60	2.64	2.64	qfq	69,371,419	184,167,284	-3.30%
2026-01-29	2.70	2.77	2.68	2.73	2.73	qfq	87,884,655	239,908,396	1.11%
2026-01-28	2.62	2.72	2.60	2.70	2.70	qfq	75,263,822	201,620,978	2.66%
2026-01-27	2.68	2.69	2.60	2.63	2.63	qfq	60,291,607	158,733,983	-2.23%
2026-01-26	2.69	2.74	2.66	2.69	2.69	qfq	83,026,075	223,377,454	0.75%
2026-01-23	2.65	2.68	2.61	2.67	2.67	qfq	70,044,775	185,573,833	1.52%
2026-01-22	2.56	2.63	2.55	2.63	2.63	qfq	82,709,140	215,573,961	2.73%
2026-01-21	2.52	2.57	2.50	2.56	2.56	qfq	45,941,518	116,448,045	1.19%
2026-01-20	2.50	2.54	2.47	2.53	2.53	qfq	51,764,144	129,801,745	1.61%
2026-01-19	2.48	2.50	2.44	2.49	2.49	qfq	39,033,664	96,834,535	0.81%
2026-01-16	2.51	2.52	2.46	2.47	2.47	qfq	39,633,836	98,393,927	-1.20%
2026-01-15	2.54	2.55	2.49	2.50	2.50	qfq	52,663,132	132,546,888	-1.96%
2026-01-14	2.56	2.60	2.51	2.55	2.55	qfq	60,702,983	155,568,615	-0.39%
2026-01-13	2.59	2.61	2.56	2.56	2.56	qfq	48,523,586	125,254,464	-1.16%
2026-01-12	2.57	2.62	2.56	2.59	2.59	qfq	52,218,716	135,271,202	1.17%
2026-01-09	2.57	2.62	2.54	2.56	2.56	qfq	45,962,400	118,128,252	-0.39%
2026-01-08	2.54	2.58	2.52	2.57	2.57	qfq	43,673,991	111,852,055	0.78%
2026-01-07	2.57	2.59	2.54	2.55	2.55	qfq	38,057,872	97,321,577	-0.78%
2026-01-06	2.53	2.58	2.52	2.57	2.57	qfq	48,529,489	123,906,073	1.18%
2026-01-05	2.55	2.56	2.53	2.54	2.54	qfq	29,467,260	74,862,241	0.40%
2025-12-31	2.53	2.55	2.51	2.53	2.53	qfq	22,892,175	57,899,613	0.00%
2025-12-30	2.55	2.57	2.51	2.53	2.53	qfq	31,304,600	79,518,145	-0.78%
2025-12-29	2.54	2.59	2.53	2.55	2.55	qfq	39,763,972	101,794,653	0.39%
2025-12-26	2.54	2.56	2.52	2.54	2.54	qfq	22,739,453	57,703,050	0.40%
2025-12-25	2.50	2.54	2.48	2.53	2.53	qfq	29,301,605	73,675,122	0.80%
2025-12-24	2.51	2.52	2.48	2.51	2.51	qfq	25,190,077	62,962,826	0.40%
2025-12-23	2.54	2.55	2.50	2.50	2.50	qfq	25,442,264	64,001,399	-1.57%
2025-12-22	2.55	2.60	2.54	2.54	2.54	qfq	32,611,073	83,589,343	0.00%
2025-12-19	2.47	2.55	2.47	2.54	2.54	qfq	44,856,270	113,070,193	3.25%
2025-12-18	2.43	2.49	2.43	2.46	2.46	qfq	26,513,381	65,436,380	0.82%
2025-12-17	2.43	2.46	2.38	2.44	2.44	qfq	26,988,963	65,308,027	0.83%
2025-12-16	2.46	2.47	2.41	2.42	2.42	qfq	26,276,147	63,967,079	-2.02%
2025-12-15	2.44	2.49	2.44	2.47	2.47	qfq	32,224,542	79,637,328	0.82%
2025-12-12	2.44	2.46	2.43	2.45	2.45	qfq	19,099,435	46,831,104	0.41%
2025-12-11	2.48	2.48	2.43	2.44	2.44	qfq	24,220,634	59,443,413	-1.21%
2025-12-10	2.47	2.48	2.44	2.47	2.47	qfq	27,730,863	68,147,644	0.00%
2025-12-09	2.54	2.55	2.47	2.47	2.47	qfq	45,408,561	113,443,726	-2.76%
2025-12-08	2.55	2.57	2.52	2.54	2.54	qfq	34,433,016	87,794,426	0.00%
2025-12-05	2.51	2.55	2.49	2.54	2.54	qfq	26,336,793	66,413,266	1.20%
2025-12-04	2.55	2.55	2.50	2.51	2.51	qfq	33,251,879	83,666,052	-1.57%
2025-12-03	2.55	2.58	2.53	2.55	2.55	qfq	36,219,885	92,564,129	-0.39%
2025-12-02	2.54	2.60	2.52	2.56	2.56	qfq	50,555,532	129,083,161	0.79%
2025-12-01	2.53	2.55	2.52	2.54	2.54	qfq	33,353,333	84,600,657	0.40%
2025-11-28	2.50	2.53	2.47	2.53	2.53	qfq	37,074,960	92,550,925	1.20%
2025-11-27	2.52	2.53	2.50	2.50	2.50	qfq	31,399,800	78,768,593	-0.79%
2025-11-26	2.55	2.57	2.52	2.52	2.52	qfq	35,794,701	90,999,135	-1.18%
2025-11-25	2.56	2.57	2.54	2.55	2.55	qfq	34,964,751	89,243,072	0.00%
2025-11-24	2.56	2.58	2.54	2.55	2.55	qfq	33,087,230	84,684,872	0.00%
2025-11-21	2.68	2.70	2.55	2.55	2.55	qfq	58,736,840	153,860,080	-5.56%
2025-11-20	2.67	2.73	2.66	2.70	2.70	qfq	44,458,380	120,161,568	1.50%
2025-11-19	2.71	2.72	2.65	2.66	2.66	qfq	52,917,895	141,466,840	-1.85%
2025-11-18	2.78	2.79	2.69	2.71	2.71	qfq	73,646,730	200,177,885	-2.87%
2025-11-17	2.80	2.81	2.77	2.79	2.79	qfq	38,281,357	106,739,870	-0.36%
2025-11-14	2.80	2.83	2.79	2.80	2.80	qfq	52,401,410	147,171,865	0.00%
2025-11-13	2.76	2.81	2.75	2.80	2.80	qfq	53,861,361	150,014,481	1.45%
2025-11-12	2.76	2.79	2.74	2.76	2.76	qfq	41,140,941	113,453,168	-0.72%
2025-11-11	2.77	2.78	2.73	2.78	2.78	qfq	43,590,542	120,326,194	0.36%
2025-11-10	2.79	2.80	2.73	2.77	2.77	qfq	44,763,493	123,553,275	0.00%
2025-11-07	2.74	2.79	2.73	2.77	2.77	qfq	56,866,024	157,099,964	1.09%
2025-11-06	2.72	2.75	2.69	2.74	2.74	qfq	40,450,471	110,454,239	0.74%
2025-11-05	2.68	2.73	2.66	2.72	2.72	qfq	37,804,431	102,188,249	0.74%
2025-11-04	2.70	2.74	2.68	2.70	2.70	qfq	35,841,757	97,083,048	-0.37%
2025-11-03	2.67	2.72	2.65	2.71	2.71	qfq	41,671,919	112,002,269	1.88%
2025-10-31	2.72	2.72	2.66	2.66	2.66	qfq	58,646,119	157,477,293	-2.92%
2025-10-30	2.71	2.76	2.69	2.74	2.74	qfq	51,514,678	140,881,892	1.48%
2025-10-29	2.69	2.71	2.66	2.70	2.70	qfq	31,357,941	84,140,716	0.00%
2025-10-28	2.74	2.74	2.68	2.70	2.70	qfq	36,951,346	100,000,499	-0.74%
2025-10-27	2.71	2.75	2.70	2.72	2.72	qfq	48,717,416	132,987,823	1.12%
2025-10-24	2.75	2.77	2.68	2.69	2.69	qfq	55,689,396	150,484,096	-2.89%
2025-10-23	2.74	2.77	2.69	2.77	2.77	qfq	36,698,415	100,244,159	1.09%
2025-10-22	2.73	2.76	2.71	2.74	2.74	qfq	28,235,482	77,231,619	-0.36%
2025-10-21	2.69	2.75	2.67	2.75	2.75	qfq	31,723,682	86,546,991	2.23%
2025-10-20	2.70	2.73	2.67	2.69	2.69	qfq	35,755,649	96,382,441	-0.37%
2025-10-17	2.73	2.80	2.69	2.70	2.70	qfq	51,011,837	140,089,746	-1.10%
2025-10-16	2.75	2.75	2.69	2.73	2.73	qfq	46,250,341	125,918,815	-0.73%
2025-10-15	2.73	2.78	2.71	2.75	2.75	qfq	39,021,496	107,185,237	1.10%
2025-10-14	2.79	2.81	2.71	2.72	2.72	qfq	61,146,559	168,504,794	-2.51%
2025-10-13	2.69	2.79	2.67	2.79	2.79	qfq	68,632,327	187,580,917	1.09%
2025-10-10	2.73	2.77	2.68	2.76	2.76	qfq	60,747,898	166,942,949	0.73%
2025-10-09	2.67	2.75	2.65	2.74	2.74	qfq	81,220,696	220,933,212	3.79%
2025-09-30	2.59	2.68	2.58	2.64	2.64	qfq	43,446,776	114,578,472	1.54%
2025-09-29	2.53	2.60	2.48	2.60	2.60	qfq	49,680,986	126,625,496	2.77%
2025-09-26	2.52	2.56	2.51	2.53	2.53	qfq	34,703,436	88,102,634	0.40%
2025-09-25	2.54	2.56	2.51	2.52	2.52	qfq	27,254,725	69,003,833	-0.79%
2025-09-24	2.52	2.54	2.50	2.54	2.54	qfq	29,504,462	74,448,044	0.40%
2025-09-23	2.62	2.62	2.50	2.53	2.53	qfq	59,882,403	151,551,755	-3.80%
2025-09-22	2.57	2.64	2.51	2.63	2.63	qfq	64,635,686	166,438,846	2.73%
2025-09-19	2.61	2.67	2.55	2.56	2.56	qfq	67,715,805	175,846,777	-1.92%
2025-09-18	2.66	2.69	2.59	2.61	2.61	qfq	58,359,162	154,106,043	-2.25%
2025-09-17	2.68	2.68	2.61	2.67	2.67	qfq	41,143,112	108,792,274	-0.37%
2025-09-16	2.68	2.72	2.62	2.68	2.68	qfq	47,904,754	127,749,653	0.37%
2025-09-15	2.70	2.72	2.62	2.67	2.67	qfq	52,983,321	140,798,229	-1.11%
2025-09-12	2.63	2.73	2.62	2.70	2.70	qfq	80,165,684	214,946,124	3.45%
2025-09-11	2.60	2.61	2.56	2.61	2.61	qfq	35,290,668	91,188,462	0.38%
2025-09-10	2.61	2.62	2.56	2.60	2.60	qfq	31,548,541	81,662,411	-0.38%
2025-09-09	2.60	2.65	2.59	2.61	2.61	qfq	32,463,407	85,117,285	0.00%
2025-09-08	2.57	2.63	2.57	2.61	2.61	qfq	36,893,721	96,009,349	1.56%
2025-09-05	2.57	2.59	2.53	2.57	2.57	qfq	35,642,465	90,997,518	0.00%
2025-09-04	2.59	2.60	2.53	2.57	2.57	qfq	35,241,942	90,533,311	0.00%
2025-09-03	2.63	2.64	2.57	2.57	2.57	qfq	34,212,318	88,746,884	-2.28%
2025-09-02	2.65	2.66	2.60	2.63	2.63	qfq	39,674,550	104,140,657	-0.75%
2025-09-01	2.65	2.66	2.57	2.65	2.65	qfq	41,488,634	108,979,868	0.00%
2025-08-29	2.62	2.67	2.60	2.65	2.65	qfq	41,529,608	109,789,518	1.15%
2025-08-28	2.62	2.64	2.54	2.62	2.62	qfq	57,162,663	148,447,456	0.00%
2025-08-27	2.72	2.73	2.62	2.62	2.62	qfq	72,034,803	192,713,266	-3.68%
2025-08-26	2.74	2.75	2.69	2.72	2.72	qfq	48,420,400	131,503,773	-0.73%
2025-08-25	2.71	2.80	2.71	2.74	2.74	qfq	73,020,992	201,151,069	1.11%
2025-08-22	2.71	2.72	2.67	2.71	2.71	qfq	49,308,771	132,581,427	-0.37%
2025-08-21	2.72	2.75	2.71	2.72	2.72	qfq	45,381,382	123,689,306	0.00%
2025-08-20	2.69	2.73	2.67	2.72	2.72	qfq	40,049,786	108,334,092	1.12%
2025-08-19	2.70	2.74	2.67	2.69	2.69	qfq	48,152,875	130,175,806	0.00%
2025-08-18	2.71	2.73	2.68	2.69	2.69	qfq	58,164,693	157,179,536	-0.74%
2025-08-15	2.69	2.73	2.68	2.71	2.71	qfq	44,490,357	120,696,223	0.74%
2025-08-14	2.76	2.77	2.69	2.69	2.69	qfq	64,999,027	177,223,185	-2.18%
2025-08-13	2.77	2.84	2.75	2.75	2.75	qfq	62,574,641	174,255,589	-0.72%
2025-08-12	2.81	2.83	2.75	2.77	2.77	qfq	47,051,345	130,965,055	-1.42%
2025-08-11	2.81	2.84	2.77	2.81	2.81	qfq	42,542,046	119,507,172	0.36%
2025-08-08	2.76	2.85	2.75	2.80	2.80	qfq	54,692,908	153,454,059	1.08%
2025-08-07	2.77	2.79	2.69	2.77	2.77	qfq	61,313,093	167,708,058	0.36%
2025-08-06	2.70	2.77	2.67	2.76	2.76	qfq	56,836,441	155,802,892	2.22%
2025-08-05	2.67	2.72	2.66	2.70	2.70	qfq	57,821,552	155,458,519	1.50%
2025-08-04	2.67	2.69	2.64	2.66	2.66	qfq	65,454,636	174,059,479	-1.12%
2025-08-01	2.74	2.75	2.68	2.69	2.69	qfq	64,441,514	173,924,356	-1.82%
2025-07-31	2.86	2.87	2.72	2.74	2.74	qfq	61,951,174	171,416,024	-4.86%
2025-07-30	2.90	2.97	2.87	2.88	2.88	qfq	71,040,400	207,407,362	-0.35%
2025-07-29	2.79	2.91	2.75	2.89	2.89	qfq	77,862,735	220,021,793	3.96%
2025-07-28	2.84	2.84	2.72	2.78	2.78	qfq	68,237,841	189,135,183	-1.77%
2025-07-25	2.87	2.88	2.82	2.83	2.83	qfq	47,432,494	134,918,285	-1.39%
2025-07-24	2.81	2.89	2.78	2.87	2.87	qfq	75,886,411	216,317,382	1.06%
2025-07-23	2.89	2.92	2.83	2.84	2.84	qfq	90,680,775	260,390,912	-1.05%
2025-07-22	2.81	2.88	2.79	2.87	2.87	qfq	91,748,182	260,705,585	2.87%
2025-07-21	2.78	2.86	2.77	2.79	2.79	qfq	82,752,894	232,901,410	1.82%
2025-07-18	2.71	2.77	2.70	2.74	2.74	qfq	51,587,724	141,188,105	1.86%
2025-07-17	2.63	2.71	2.62	2.69	2.69	qfq	46,878,969	125,416,107	2.28%
2025-07-16	2.68	2.68	2.61	2.63	2.63	qfq	50,597,515	132,947,930	-1.87%
2025-07-15	2.69	2.73	2.65	2.68	2.68	qfq	59,124,240	158,535,244	-1.47%
2025-07-14	2.69	2.79	2.67	2.72	2.72	qfq	75,845,909	206,971,619	0.74%
2025-07-11	2.67	2.72	2.66	2.70	2.70	qfq	76,738,284	206,507,478	1.50%
2025-07-10	2.54	2.72	2.54	2.66	2.66	qfq	107,517,892	282,816,485	4.31%
2025-07-09	2.55	2.60	2.53	2.55	2.55	qfq	43,534,540	111,262,894	0.00%
2025-07-08	2.51	2.55	2.47	2.55	2.55	qfq	58,654,196	147,591,874	1.19%
2025-07-07	2.49	2.53	2.46	2.52	2.52	qfq	44,941,836	112,394,566	0.80%
2025-07-04	2.47	2.54	2.46	2.50	2.50	qfq	66,952,940	167,844,820	1.21%
2025-07-03	2.46	2.50	2.43	2.47	2.47	qfq	91,076,762	224,178,519	-1.20%
2025-07-02	2.34	2.59	2.34	2.50	2.50	qfq	136,432,367	338,429,182	6.38%
2025-07-01	2.32	2.35	2.31	2.35	2.35	qfq	28,686,625	67,018,314	1.29%
2025-06-30	2.33	2.34	2.31	2.32	2.32	qfq	23,892,221	55,460,056	0.00%
2025-06-27	2.32	2.36	2.31	2.32	2.32	qfq	32,397,107	75,800,350	0.43%
2025-06-26	2.33	2.34	2.31	2.31	2.31	qfq	22,174,760	51,513,933	-0.86%
2025-06-25	2.31	2.33	2.29	2.33	2.33	qfq	28,566,882	66,038,452	1.30%
2025-06-24	2.28	2.32	2.27	2.30	2.30	qfq	23,279,984	53,536,989	1.32%
2025-06-23	2.27	2.29	2.25	2.27	2.27	qfq	20,650,200	46,964,401	0.00%
2025-06-20	2.27	2.29	2.26	2.27	2.27	qfq	24,954,827	56,806,722	0.44%
2025-06-19	2.30	2.31	2.25	2.26	2.26	qfq	30,876,059	70,196,228	-1.74%
2025-06-18	2.33	2.34	2.30	2.30	2.30	qfq	20,392,192	47,071,219	-1.29%
2025-06-17	2.30	2.34	2.30	2.33	2.33	qfq	26,067,760	60,601,413	1.30%
2025-06-16	2.31	2.32	2.29	2.30	2.30	qfq	21,624,542	49,884,258	-0.43%
2025-06-13	2.34	2.35	2.31	2.31	2.31	qfq	29,228,326	67,859,914	-1.28%
2025-06-12	2.36	2.37	2.33	2.34	2.34	qfq	28,366,632	66,436,405	-1.27%
2025-06-11	2.34	2.38	2.34	2.37	2.37	qfq	35,452,221	83,778,961	0.85%
2025-06-10	2.36	2.37	2.33	2.35	2.35	qfq	26,334,852	61,846,831	0.00%
2025-06-09	2.35	2.36	2.33	2.35	2.35	qfq	22,412,602	52,619,330	0.00%
2025-06-06	2.34	2.36	2.33	2.35	2.35	qfq	24,136,082	56,575,756	0.86%
2025-06-05	2.36	2.37	2.32	2.33	2.33	qfq	25,131,504	58,765,930	-1.27%
2025-06-04	2.34	2.38	2.33	2.36	2.36	qfq	26,855,794	63,262,655	1.29%
2025-06-03	2.34	2.35	2.31	2.33	2.33	qfq	23,206,580	53,978,900	-0.85%
2025-05-30	2.36	2.37	2.34	2.35	2.35	qfq	19,083,115	44,896,416	-0.42%
2025-05-29	2.34	2.37	2.33	2.36	2.36	qfq	19,199,553	45,288,777	0.43%
2025-05-28	2.39	2.39	2.34	2.35	2.35	qfq	23,424,980	55,163,212	-1.26%
2025-05-27	2.37	2.39	2.36	2.38	2.38	qfq	21,976,977	52,129,502	0.42%
2025-05-26	2.36	2.39	2.36	2.37	2.37	qfq	17,912,575	42,530,141	0.42%
2025-05-23	2.37	2.42	2.36	2.36	2.36	qfq	34,055,780	81,363,726	-0.42%
2025-05-22	2.37	2.40	2.36	2.37	2.37	qfq	23,506,380	55,904,274	-0.42%
2025-05-21	2.36	2.39	2.36	2.38	2.38	qfq	20,037,931	47,669,708	0.42%
2025-05-20	2.39	2.40	2.36	2.37	2.37	qfq	25,908,460	61,577,013	-0.84%
2025-05-19	2.35	2.40	2.34	2.39	2.39	qfq	37,105,825	88,436,892	2.14%
2025-05-16	2.38	2.39	2.34	2.34	2.34	qfq	29,284,293	68,938,640	-1.68%
2025-05-15	2.41	2.42	2.37	2.38	2.38	qfq	33,109,832	79,119,570	-1.24%
2025-05-14	2.39	2.42	2.37	2.41	2.41	qfq	38,517,581	92,256,641	0.84%
2025-05-13	2.40	2.41	2.37	2.39	2.39	qfq	33,320,702	79,772,589	0.84%
2025-05-12	2.38	2.40	2.34	2.37	2.37	qfq	31,384,730	74,252,026	0.00%
2025-05-09	2.39	2.40	2.35	2.37	2.37	qfq	34,897,616	82,853,046	-0.42%
2025-05-08	2.40	2.40	2.36	2.38	2.38	qfq	33,937,811	80,933,460	-0.42%
2025-05-07	2.38	2.40	2.35	2.39	2.39	qfq	37,586,718	89,443,446	0.84%
2025-05-06	2.31	2.38	2.29	2.37	2.37	qfq	44,438,698	103,877,030	3.04%
2025-04-30	2.35	2.37	2.28	2.30	2.30	qfq	49,654,266	115,135,683	-2.13%
2025-04-29	2.30	2.38	2.30	2.35	2.35	qfq	45,012,540	105,491,930	1.73%
2025-04-28	2.31	2.35	2.29	2.31	2.31	qfq	41,464,980	96,259,732	0.43%
2025-04-25	2.29	2.34	2.28	2.30	2.30	qfq	33,688,739	77,921,361	0.88%
2025-04-24	2.31	2.33	2.28	2.28	2.28	qfq	24,988,580	57,447,025	-0.87%
2025-04-23	2.30	2.32	2.28	2.30	2.30	qfq	29,609,037	68,108,583	0.44%
2025-04-22	2.29	2.31	2.27	2.29	2.29	qfq	29,133,641	66,778,067	0.44%
2025-04-21	2.27	2.31	2.25	2.28	2.28	qfq	23,178,629	52,965,954	0.44%
2025-04-18	2.24	2.27	2.23	2.27	2.27	qfq	21,520,520	48,398,967	1.34%
2025-04-17	2.22	2.27	2.21	2.24	2.24	qfq	28,215,051	63,422,876	0.90%
2025-04-16	2.23	2.24	2.19	2.22	2.22	qfq	32,253,170	71,393,917	-0.89%
2025-04-15	2.29	2.30	2.22	2.24	2.24	qfq	35,188,864	79,036,529	-1.75%
2025-04-14	2.26	2.30	2.26	2.28	2.28	qfq	34,932,050	79,587,133	1.33%
2025-04-11	2.24	2.28	2.23	2.25	2.25	qfq	29,111,492	65,636,270	0.45%
2025-04-10	2.24	2.29	2.23	2.24	2.24	qfq	39,455,597	88,952,081	0.90%
2025-04-09	2.18	2.24	2.10	2.22	2.22	qfq	56,086,595	121,643,258	0.91%
2025-04-08	2.21	2.24	2.17	2.20	2.20	qfq	62,711,981	137,917,398	-0.45%
2025-04-07	2.39	2.39	2.21	2.21	2.21	qfq	56,107,300	127,196,690	-9.80%
2025-04-03	2.41	2.45	2.40	2.45	2.45	qfq	30,029,993	73,038,451	1.24%
2025-04-02	2.44	2.44	2.40	2.42	2.42	qfq	23,156,278	56,007,647	-0.82%
2025-04-01	2.40	2.45	2.40	2.44	2.44	qfq	31,777,744	77,152,172	2.09%
2025-03-31	2.43	2.44	2.36	2.39	2.39	qfq	38,402,357	92,034,218	-1.65%
2025-03-28	2.47	2.48	2.42	2.43	2.43	qfq	28,451,345	69,435,020	-1.62%
2025-03-27	2.51	2.51	2.46	2.47	2.47	qfq	29,563,130	73,266,586	-1.59%
2025-03-26	2.51	2.53	2.49	2.51	2.51	qfq	27,723,650	69,589,704	-0.40%
2025-03-25	2.52	2.56	2.50	2.52	2.52	qfq	40,133,061	101,429,784	0.00%
2025-03-24	2.53	2.57	2.47	2.52	2.52	qfq	49,748,886	124,484,272	-0.40%
2025-03-21	2.48	2.57	2.48	2.53	2.53	qfq	68,825,597	175,169,106	1.61%
2025-03-20	2.46	2.52	2.45	2.49	2.49	qfq	46,206,099	114,979,510	1.22%
2025-03-19	2.50	2.51	2.45	2.46	2.46	qfq	39,655,844	97,999,040	-1.60%
2025-03-18	2.52	2.54	2.49	2.50	2.50	qfq	40,646,405	102,108,020	-0.40%
2025-03-17	2.52	2.54	2.50	2.51	2.51	qfq	42,717,914	107,672,674	-0.40%
2025-03-14	2.54	2.55	2.49	2.52	2.52	qfq	42,235,043	106,254,239	-0.79%
2025-03-13	2.53	2.55	2.48	2.54	2.54	qfq	46,327,717	116,254,680	1.20%
2025-03-12	2.56	2.58	2.50	2.51	2.51	qfq	37,401,451	94,375,709	-1.95%
2025-03-11	2.51	2.57	2.48	2.56	2.56	qfq	46,525,589	117,232,471	1.19%
2025-03-10	2.64	2.67	2.52	2.53	2.53	qfq	71,153,784	184,082,010	-2.69%
2025-03-07	2.56	2.63	2.54	2.60	2.60	qfq	69,144,137	179,655,333	2.36%
2025-03-06	2.54	2.55	2.50	2.54	2.54	qfq	34,890,653	87,964,254	0.40%
2025-03-05	2.55	2.56	2.48	2.53	2.53	qfq	39,734,339	99,462,020	-0.78%
2025-03-04	2.52	2.58	2.49	2.55	2.55	qfq	50,503,956	128,742,029	0.79%
2025-03-03	2.50	2.57	2.49	2.53	2.53	qfq	58,098,088	147,356,783	1.61%
2025-02-28	2.54	2.55	2.48	2.49	2.49	qfq	53,889,420	134,779,941	-1.97%
2025-02-27	2.51	2.55	2.48	2.54	2.54	qfq	79,609,502	200,099,025	1.20%
2025-02-26	2.34	2.52	2.34	2.51	2.51	qfq	108,898,591	266,874,640	7.26%
2025-02-25	2.36	2.38	2.33	2.34	2.34	qfq	34,274,519	80,472,200	-1.27%
2025-02-24	2.35	2.41	2.35	2.37	2.37	qfq	40,461,415	96,518,971	0.42%
2025-02-21	2.37	2.41	2.34	2.36	2.36	qfq	32,738,968	77,339,538	0.00%
2025-02-20	2.35	2.38	2.34	2.36	2.36	qfq	34,838,178	82,163,733	0.00%
2025-02-19	2.39	2.39	2.34	2.36	2.36	qfq	36,332,646	85,720,709	-1.26%
2025-02-18	2.39	2.45	2.35	2.39	2.39	qfq	61,100,694	146,604,632	0.42%
2025-02-17	2.35	2.40	2.34	2.38	2.38	qfq	40,897,095	97,130,730	1.71%
2025-02-14	2.37	2.37	2.33	2.34	2.34	qfq	27,709,997	64,988,443	-1.27%
2025-02-13	2.36	2.40	2.35	2.37	2.37	qfq	40,701,816	96,680,551	0.42%
2025-02-12	2.39	2.41	2.33	2.36	2.36	qfq	46,519,652	110,068,132	-2.07%
2025-02-11	2.45	2.47	2.39	2.41	2.41	qfq	35,695,166	86,109,405	-1.63%
2025-02-10	2.40	2.47	2.36	2.45	2.45	qfq	58,580,340	142,512,410	2.08%
2025-02-07	2.32	2.42	2.31	2.40	2.40	qfq	59,115,921	139,739,542	3.90%
2025-02-06	2.31	2.33	2.27	2.31	2.31	qfq	37,127,326	85,395,663	0.00%
2025-02-05	2.30	2.33	2.26	2.31	2.31	qfq	45,142,308	103,877,770	1.32%
2025-01-27	2.27	2.35	2.27	2.28	2.28	qfq	60,205,815	139,113,528	-0.44%
2025-01-24	2.26	2.32	2.22	2.29	2.29	qfq	66,498,924	151,041,126	1.33%
2025-01-23	2.28	2.32	2.25	2.26	2.26	qfq	31,931,229	73,026,793	0.00%
2025-01-22	2.28	2.28	2.24	2.26	2.26	qfq	23,018,663	51,936,498	-0.88%
2025-01-21	2.31	2.32	2.26	2.28	2.28	qfq	27,866,397	63,565,681	-1.30%
2025-01-20	2.33	2.34	2.29	2.31	2.31	qfq	36,842,571	85,192,662	-0.86%
2025-01-17	2.33	2.33	2.28	2.33	2.33	qfq	31,825,710	73,390,532	0.00%
2025-01-16	2.28	2.35	2.28	2.33	2.33	qfq	39,464,534	91,694,276	2.19%
2025-01-15	2.29	2.30	2.25	2.28	2.28	qfq	32,737,041	74,504,287	-0.44%
2025-01-14	2.26	2.30	2.25	2.29	2.29	qfq	36,845,646	83,717,992	1.78%
2025-01-13	2.22	2.26	2.18	2.25	2.25	qfq	26,462,400	59,013,886	1.35%
2025-01-10	2.26	2.29	2.22	2.22	2.22	qfq	27,133,285	61,000,137	-1.77%
2025-01-09	2.28	2.29	2.25	2.26	2.26	qfq	29,339,722	66,558,284	-1.31%
2025-01-08	2.33	2.34	2.25	2.29	2.29	qfq	38,010,116	86,626,340	-1.72%
2025-01-07	2.31	2.33	2.29	2.33	2.33	qfq	25,852,241	59,603,427	0.43%
2025-01-06	2.29	2.33	2.26	2.32	2.32	qfq	36,578,561	84,118,663	0.87%
2025-01-03	2.35	2.36	2.29	2.30	2.30	qfq	43,736,966	101,560,862	-1.29%
2025-01-02	2.41	2.42	2.32	2.33	2.33	qfq	47,174,123	111,818,699	-2.92%
2024-12-31	2.45	2.48	2.40	2.40	2.40	qfq	37,682,341	91,713,338	-2.04%
2024-12-30	2.48	2.49	2.42	2.45	2.45	qfq	36,733,369	89,706,060	-1.21%
2024-12-27	2.45	2.51	2.44	2.48	2.48	qfq	38,158,778	94,974,830	1.64%
2024-12-26	2.46	2.48	2.43	2.44	2.44	qfq	23,995,899	58,660,216	-0.81%
2024-12-25	2.50	2.51	2.43	2.46	2.46	qfq	28,305,274	69,482,815	-1.20%
2024-12-24	2.46	2.51	2.43	2.49	2.49	qfq	40,952,888	101,360,206	1.63%
2024-12-23	2.50	2.54	2.43	2.45	2.45	qfq	45,251,810	111,859,733	-1.21%
2024-12-20	2.56	2.56	2.48	2.48	2.48	qfq	50,015,473	125,117,662	-3.50%
2024-12-19	2.54	2.57	2.51	2.57	2.57	qfq	34,246,493	87,072,994	0.00%
2024-12-18	2.60	2.64	2.55	2.57	2.57	qfq	46,525,081	120,413,566	1.18%
2024-12-17	2.58	2.61	2.52	2.54	2.54	qfq	34,403,554	87,610,334	-1.17%
2024-12-16	2.60	2.62	2.55	2.57	2.57	qfq	35,428,210	91,296,196	-0.77%
2024-12-13	2.67	2.68	2.58	2.59	2.59	qfq	56,815,858	148,711,572	-3.36%
2024-12-12	2.74	2.75	2.67	2.68	2.68	qfq	50,015,682	134,487,563	-2.19%
2024-12-11	2.61	2.75	2.61	2.74	2.74	qfq	86,472,694	234,887,116	4.18%
2024-12-10	2.71	2.73	2.61	2.63	2.63	qfq	65,091,509	173,521,696	-0.75%
2024-12-09	2.67	2.77	2.63	2.65	2.65	qfq	66,681,117	179,609,417	-0.75%
2024-12-06	2.65	2.71	2.63	2.67	2.67	qfq	70,101,411	187,582,358	0.38%
2024-12-05	2.56	2.66	2.56	2.66	2.66	qfq	80,101,359	209,987,083	3.50%
2024-12-04	2.53	2.61	2.51	2.57	2.57	qfq	70,230,376	180,637,726	0.78%
2024-12-03	2.52	2.55	2.48	2.55	2.55	qfq	44,627,466	112,351,094	1.19%
2024-12-02	2.42	2.55	2.42	2.52	2.52	qfq	69,216,481	172,514,707	4.13%
2024-11-29	2.41	2.44	2.37	2.42	2.42	qfq	40,520,953	97,666,015	0.83%
2024-11-28	2.37	2.43	2.36	2.40	2.40	qfq	40,841,424	97,796,590	0.84%
2024-11-27	2.36	2.38	2.30	2.38	2.38	qfq	41,592,740	97,212,666	0.85%
2024-11-26	2.38	2.40	2.35	2.36	2.36	qfq	33,866,297	80,562,562	-0.84%
2024-11-25	2.37	2.41	2.35	2.38	2.38	qfq	36,686,516	87,196,815	0.42%
2024-11-22	2.45	2.47	2.36	2.37	2.37	qfq	44,789,428	108,403,300	-3.27%
2024-11-21	2.46	2.47	2.43	2.45	2.45	qfq	33,654,350	82,322,289	-0.41%
2024-11-20	2.44	2.46	2.41	2.46	2.46	qfq	49,156,085	120,087,513	0.82%
2024-11-19	2.46	2.47	2.38	2.44	2.44	qfq	67,930,024	164,756,684	-1.21%
2024-11-18	2.40	2.55	2.40	2.47	2.47	qfq	109,376,764	274,073,371	4.66%
2024-11-15	2.39	2.42	2.36	2.36	2.36	qfq	41,131,401	98,214,149	-2.07%
2024-11-14	2.47	2.48	2.40	2.41	2.41	qfq	46,269,123	112,383,737	-2.43%
2024-11-13	2.46	2.51	2.43	2.47	2.47	qfq	37,343,607	92,143,811	0.00%
2024-11-12	2.52	2.54	2.45	2.47	2.47	qfq	57,686,019	144,083,478	-1.98%
2024-11-11	2.56	2.58	2.48	2.52	2.52	qfq	63,499,560	159,623,053	-1.95%
2024-11-08	2.63	2.66	2.55	2.57	2.57	qfq	64,678,714	167,774,464	-1.91%
2024-11-07	2.53	2.64	2.50	2.62	2.62	qfq	63,800,902	165,407,787	3.15%
2024-11-06	2.51	2.57	2.47	2.54	2.54	qfq	77,960,288	196,903,266	1.20%
2024-11-05	2.43	2.52	2.42	2.51	2.51	qfq	74,148,640	185,276,454	2.87%
2024-11-04	2.50	2.51	2.40	2.44	2.44	qfq	59,934,476	145,487,876	-2.01%
2024-11-01	2.46	2.52	2.44	2.49	2.49	qfq	81,891,999	203,681,102	1.22%
2024-10-31	2.41	2.47	2.39	2.46	2.46	qfq	59,316,058	145,079,574	1.23%
2024-10-30	2.40	2.47	2.40	2.43	2.43	qfq	49,057,445	119,450,995	0.00%
2024-10-29	2.54	2.54	2.42	2.43	2.43	qfq	80,600,265	198,176,421	-4.33%
2024-10-28	2.37	2.54	2.37	2.54	2.54	qfq	110,082,138	273,686,914	7.63%
2024-10-25	2.34	2.37	2.33	2.36	2.36	qfq	37,172,620	87,444,800	1.29%
2024-10-24	2.35	2.36	2.31	2.33	2.33	qfq	32,685,078	76,075,789	-1.27%
2024-10-23	2.33	2.38	2.31	2.36	2.36	qfq	50,267,011	118,644,673	1.29%
2024-10-22	2.28	2.34	2.27	2.33	2.33	qfq	48,856,701	112,634,128	1.75%
2024-10-21	2.34	2.35	2.27	2.29	2.29	qfq	46,697,687	107,120,671	-1.72%
2024-10-18	2.29	2.35	2.25	2.33	2.33	qfq	60,359,872	138,694,063	1.75%
2024-10-17	2.35	2.37	2.29	2.29	2.29	qfq	48,152,123	111,895,565	-2.14%
2024-10-16	2.29	2.38	2.29	2.34	2.34	qfq	54,164,519	126,998,750	1.30%
2024-10-15	2.35	2.37	2.30	2.31	2.31	qfq	48,747,293	113,980,744	-2.12%
2024-10-14	2.34	2.39	2.32	2.36	2.36	qfq	51,788,588	122,085,497	1.72%
2024-10-11	2.38	2.42	2.30	2.32	2.32	qfq	57,795,173	136,389,388	-2.52%
2024-10-10	2.35	2.48	2.29	2.38	2.38	qfq	86,046,002	205,153,645	1.71%
2024-10-09	2.50	2.50	2.33	2.34	2.34	qfq	105,592,380	254,728,735	-8.59%
2024-10-08	2.71	2.71	2.45	2.56	2.56	qfq	155,603,753	401,456,755	4.07%
2024-09-30	2.34	2.46	2.33	2.46	2.46	qfq	139,770,765	335,466,730	9.82%
2024-09-27	2.24	2.28	2.15	2.24	2.24	qfq	92,375,715	203,906,188	1.82%
2024-09-26	2.04	2.20	2.03	2.20	2.20	qfq	90,530,050	193,421,644	6.80%
2024-09-25	2.03	2.13	2.03	2.06	2.06	qfq	81,412,357	169,804,494	3.00%
2024-09-24	1.86	2.01	1.86	2.00	2.00	qfq	68,865,913	134,589,175	7.53%
2024-09-23	1.85	1.87	1.83	1.86	1.86	qfq	22,725,979	41,960,354	0.54%
2024-09-20	1.87	1.88	1.84	1.85	1.85	qfq	23,871,370	44,321,203	-1.60%
2024-09-19	1.81	1.89	1.80	1.88	1.88	qfq	46,113,020	85,396,768	3.87%
2024-09-18	1.83	1.84	1.76	1.81	1.81	qfq	51,832,513	92,899,963	-1.63%
2024-09-13	1.83	1.86	1.82	1.84	1.84	qfq	49,555,878	90,915,629	0.55%
2024-09-12	1.85	1.87	1.82	1.83	1.83	qfq	32,709,579	60,161,840	-1.08%
2024-09-11	1.90	1.90	1.84	1.85	1.85	qfq	32,393,880	60,560,015	-2.63%
2024-09-10	1.92	1.93	1.87	1.90	1.90	qfq	25,252,150	47,867,664	-1.04%
2024-09-09	1.94	1.94	1.91	1.92	1.92	qfq	21,229,909	40,817,430	-1.54%
2024-09-06	1.99	2.00	1.95	1.95	1.95	qfq	16,046,361	31,715,188	-2.01%
2024-09-05	1.99	2.00	1.98	1.99	1.99	qfq	9,192,155	18,301,490	0.00%
2024-09-04	2.01	2.02	1.98	1.99	1.99	qfq	16,360,719	32,646,636	-1.00%
2024-09-03	2.02	2.03	2.00	2.01	2.01	qfq	13,664,115	27,502,765	-0.50%
2024-09-02	2.03	2.05	2.01	2.02	2.02	qfq	21,877,084	44,415,978	-0.49%
2024-08-30	2.01	2.06	2.00	2.03	2.03	qfq	24,620,304	50,052,933	1.00%
2024-08-29	2.02	2.03	2.00	2.01	2.01	qfq	12,381,490	24,945,624	-0.50%
2024-08-28	2.02	2.03	2.01	2.02	2.02	qfq	13,789,530	27,847,493	-0.49%
2024-08-27	2.06	2.07	2.01	2.03	2.03	qfq	15,924,380	32,373,757	-1.93%
2024-08-26	2.02	2.07	2.02	2.07	2.07	qfq	22,599,020	46,440,460	1.97%
2024-08-23	2.03	2.04	2.00	2.03	2.03	qfq	20,179,993	40,742,171	-0.49%
2024-08-22	2.07	2.09	2.03	2.04	2.04	qfq	19,309,601	39,670,467	-1.45%
2024-08-21	2.08	2.09	2.07	2.07	2.07	qfq	12,828,104	26,639,652	-0.96%
2024-08-20	2.12	2.13	2.08	2.09	2.09	qfq	28,435,394	59,741,593	-1.42%
2024-08-19	2.12	2.14	2.11	2.12	2.12	qfq	15,167,550	32,244,193	0.00%
2024-08-16	2.15	2.18	2.12	2.12	2.12	qfq	23,700,360	50,772,913	-1.40%
2024-08-15	2.12	2.16	2.11	2.15	2.15	qfq	17,512,389	37,455,906	1.42%
2024-08-14	2.14	2.15	2.12	2.12	2.12	qfq	15,469,300	33,022,098	-0.93%
2024-08-13	2.13	2.15	2.12	2.14	2.14	qfq	13,794,895	29,485,086	0.47%
2024-08-12	2.15	2.16	2.12	2.13	2.13	qfq	18,195,624	38,865,653	-1.39%
2024-08-09	2.15	2.18	2.15	2.16	2.16	qfq	16,328,371	35,272,453	0.47%
2024-08-08	2.12	2.16	2.12	2.15	2.15	qfq	25,297,848	54,253,465	0.94%
2024-08-07	2.14	2.14	2.12	2.13	2.13	qfq	19,093,800	40,637,289	-0.47%
2024-08-06	2.13	2.15	2.11	2.14	2.14	qfq	20,858,860	44,436,211	0.94%
2024-08-05	2.14	2.18	2.12	2.12	2.12	qfq	34,059,560	73,227,999	-1.40%
2024-08-02	2.16	2.19	2.14	2.15	2.15	qfq	22,770,008	49,354,438	-0.92%
2024-08-01	2.19	2.21	2.15	2.17	2.17	qfq	24,599,898	53,465,733	-0.46%
2024-07-31	2.13	2.19	2.12	2.18	2.18	qfq	28,056,581	60,738,612	2.35%
2024-07-30	2.12	2.14	2.11	2.13	2.13	qfq	16,286,089	34,616,876	0.00%
2024-07-29	2.12	2.14	2.11	2.13	2.13	qfq	17,292,161	36,764,668	0.47%
2024-07-26	2.11	2.13	2.11	2.12	2.12	qfq	10,825,306	22,942,342	0.95%
2024-07-25	2.11	2.13	2.09	2.10	2.10	qfq	15,882,431	33,508,551	-0.94%
2024-07-24	2.12	2.13	2.10	2.12	2.12	qfq	19,894,401	42,049,370	0.00%
2024-07-23	2.14	2.16	2.12	2.12	2.12	qfq	13,604,248	29,135,290	-0.47%
2024-07-22	2.15	2.16	2.13	2.13	2.13	qfq	14,259,441	30,504,467	-0.93%
2024-07-19	2.16	2.17	2.14	2.15	2.15	qfq	18,285,906	39,338,220	-0.92%
2024-07-18	2.17	2.18	2.14	2.17	2.17	qfq	19,068,492	41,121,288	0.00%
2024-07-17	2.18	2.19	2.16	2.17	2.17	qfq	11,592,280	25,162,915	0.00%
2024-07-16	2.17	2.18	2.16	2.17	2.17	qfq	8,570,880	18,623,407	0.00%
2024-07-15	2.19	2.20	2.16	2.17	2.17	qfq	18,137,410	39,560,661	-0.46%
2024-07-12	2.16	2.25	2.16	2.18	2.18	qfq	23,170,009	50,990,700	0.93%
2024-07-11	2.13	2.17	2.13	2.16	2.16	qfq	23,978,112	51,745,412	1.89%
2024-07-10	2.13	2.15	2.12	2.12	2.12	qfq	16,066,020	34,256,587	-1.40%
2024-07-09	2.14	2.16	2.11	2.15	2.15	qfq	19,622,268	41,897,021	0.47%
2024-07-08	2.18	2.19	2.13	2.14	2.14	qfq	18,356,000	39,492,468	-2.28%
2024-07-05	2.18	2.21	2.17	2.19	2.19	qfq	14,024,697	30,719,273	0.46%
2024-07-04	2.22	2.23	2.17	2.18	2.18	qfq	18,555,925	40,635,577	-1.36%
2024-07-03	2.21	2.24	2.21	2.21	2.21	qfq	17,306,973	38,421,136	0.00%
2024-07-02	2.17	2.22	2.16	2.21	2.21	qfq	25,674,132	56,400,435	1.84%
2024-07-01	2.12	2.18	2.12	2.17	2.17	qfq	25,714,866	55,482,413	2.36%
2024-06-28	2.14	2.16	2.12	2.12	2.12	qfq	17,233,654	36,857,399	-0.93%
2024-06-27	2.15	2.17	2.14	2.14	2.14	qfq	16,585,839	35,672,926	-0.93%
2024-06-26	2.13	2.17	2.11	2.16	2.16	qfq	20,081,258	42,906,695	1.41%
2024-06-25	2.12	2.16	2.12	2.13	2.13	qfq	22,440,771	47,913,075	0.47%
2024-06-24	2.16	2.17	2.11	2.12	2.12	qfq	27,418,470	58,302,353	-2.30%
2024-06-21	2.16	2.19	2.15	2.17	2.17	qfq	16,474,731	35,794,607	0.00%
2024-06-20	2.20	2.21	2.16	2.17	2.17	qfq	26,778,194	58,437,485	-1.36%
2024-06-19	2.22	2.22	2.20	2.20	2.20	qfq	13,042,174	28,788,988	-0.90%
2024-06-18	2.20	2.23	2.19	2.22	2.22	qfq	15,113,510	33,476,447	0.91%
2024-06-17	2.23	2.23	2.19	2.20	2.20	qfq	22,451,310	49,472,299	-1.35%
2024-06-14	2.19	2.25	2.18	2.23	2.23	qfq	37,085,070	82,227,142	1.83%
2024-06-13	2.21	2.22	2.18	2.19	2.19	qfq	25,529,491	55,894,340	-0.90%
2024-06-12	2.19	2.22	2.18	2.21	2.21	qfq	21,198,807	46,636,041	0.91%
2024-06-11	2.25	2.25	2.19	2.19	2.19	qfq	28,023,426	61,842,698	-2.67%
2024-06-07	2.20	2.25	2.19	2.25	2.25	qfq	28,327,273	63,008,342	2.74%
2024-06-06	2.22	2.24	2.18	2.19	2.19	qfq	31,862,393	70,166,769	-1.35%
2024-06-05	2.25	2.27	2.21	2.22	2.22	qfq	27,491,888	61,628,971	-1.77%
2024-06-04	2.26	2.27	2.23	2.26	2.26	qfq	26,701,850	60,166,418	0.00%
2024-06-03	2.30	2.30	2.23	2.26	2.26	qfq	39,922,830	90,148,975	-1.31%
2024-05-31	2.30	2.32	2.29	2.29	2.29	qfq	19,367,444	44,560,046	-0.43%
2024-05-30	2.32	2.36	2.30	2.30	2.30	qfq	39,895,192	93,018,692	-0.43%
2024-05-29	2.31	2.34	2.29	2.31	2.31	qfq	25,148,100	58,177,990	0.00%
2024-05-28	2.32	2.34	2.30	2.31	2.31	qfq	28,731,507	66,684,569	-0.43%
2024-05-27	2.31	2.33	2.29	2.32	2.32	qfq	20,585,160	47,518,707	0.87%
2024-05-24	2.31	2.34	2.30	2.30	2.30	qfq	28,827,232	66,775,882	-0.86%
2024-05-23	2.38	2.38	2.31	2.32	2.32	qfq	49,874,432	116,495,288	-2.93%
2024-05-22	2.37	2.40	2.36	2.39	2.39	qfq	26,429,991	63,016,531	0.84%
2024-05-21	2.39	2.39	2.35	2.37	2.37	qfq	28,389,250	67,226,486	-0.84%
2024-05-20	2.40	2.43	2.39	2.39	2.39	qfq	32,123,427	77,229,663	-0.42%
2024-05-17	2.38	2.40	2.35	2.40	2.40	qfq	39,493,545	94,018,314	1.69%
2024-05-16	2.33	2.40	2.33	2.36	2.36	qfq	50,725,525	119,902,876	1.72%
2024-05-15	2.32	2.35	2.31	2.32	2.32	qfq	23,402,641	54,435,637	0.00%
2024-05-14	2.36	2.38	2.31	2.32	2.32	qfq	54,306,512	126,976,991	-2.11%
2024-05-13	2.38	2.39	2.35	2.37	2.37	qfq	27,883,528	66,105,268	-0.84%
2024-05-10	2.37	2.40	2.35	2.39	2.39	qfq	32,253,888	76,616,083	0.84%
2024-05-09	2.35	2.40	2.34	2.37	2.37	qfq	36,075,142	85,821,651	0.85%
2024-05-08	2.39	2.40	2.35	2.35	2.35	qfq	41,787,892	98,800,480	-2.08%
2024-05-07	2.43	2.44	2.38	2.40	2.40	qfq	45,031,952	108,096,623	-1.23%
2024-05-06	2.43	2.45	2.42	2.43	2.43	qfq	35,353,269	85,968,325	0.83%
2024-04-30	2.47	2.48	2.40	2.41	2.41	qfq	49,725,111	120,936,738	-3.21%
2024-04-29	2.44	2.49	2.43	2.49	2.49	qfq	41,743,251	103,192,173	1.63%
2024-04-26	2.40	2.45	2.38	2.45	2.45	qfq	40,432,134	97,599,107	2.08%
2024-04-25	2.38	2.43	2.38	2.40	2.40	qfq	28,846,061	69,449,336	0.00%
2024-04-24	2.39	2.41	2.37	2.40	2.40	qfq	27,695,510	66,167,212	0.00%
2024-04-23	2.47	2.47	2.40	2.40	2.40	qfq	42,999,169	104,424,805	-2.83%
2024-04-22	2.53	2.56	2.47	2.47	2.47	qfq	41,725,423	104,498,245	-2.76%
2024-04-19	2.53	2.60	2.52	2.54	2.54	qfq	44,030,231	112,857,608	0.00%
2024-04-18	2.49	2.55	2.49	2.54	2.54	qfq	52,394,181	132,551,512	1.60%
2024-04-17	2.44	2.51	2.44	2.50	2.50	qfq	49,800,082	122,890,880	2.04%
2024-04-16	2.50	2.54	2.43	2.45	2.45	qfq	58,457,108	145,181,723	-2.39%
2024-04-15	2.51	2.56	2.46	2.51	2.51	qfq	47,669,125	119,521,500	-0.40%
2024-04-12	2.52	2.55	2.50	2.52	2.52	qfq	32,641,550	82,434,041	-0.40%
2024-04-11	2.48	2.55	2.47	2.53	2.53	qfq	52,589,473	132,615,179	1.61%
2024-04-10	2.51	2.53	2.47	2.49	2.49	qfq	35,904,514	89,904,465	-0.80%
2024-04-09	2.48	2.53	2.48	2.51	2.51	qfq	43,475,998	108,777,801	0.80%
2024-04-08	2.49	2.56	2.48	2.49	2.49	qfq	61,022,166	153,795,137	-0.40%
2024-04-03	2.45	2.50	2.44	2.50	2.50	qfq	47,087,365	116,709,219	2.04%
2024-04-02	2.43	2.48	2.42	2.45	2.45	qfq	37,290,645	91,512,017	1.24%
2024-04-01	2.42	2.44	2.40	2.42	2.42	qfq	35,171,265	85,082,402	0.41%
2024-03-29	2.40	2.43	2.39	2.41	2.41	qfq	30,906,020	74,507,543	0.84%
2024-03-28	2.38	2.42	2.37	2.39	2.39	qfq	25,474,130	61,007,758	0.00%
2024-03-27	2.42	2.44	2.39	2.39	2.39	qfq	23,699,292	57,122,545	-1.24%
2024-03-26	2.43	2.45	2.40	2.42	2.42	qfq	27,002,885	65,288,509	-0.41%
2024-03-25	2.44	2.48	2.43	2.43	2.43	qfq	25,255,044	61,869,325	-0.82%
2024-03-22	2.49	2.50	2.44	2.45	2.45	qfq	30,445,799	74,909,983	-2.00%
2024-03-21	2.51	2.53	2.49	2.50	2.50	qfq	23,057,782	57,747,055	0.00%
2024-03-20	2.53	2.53	2.50	2.50	2.50	qfq	26,143,008	65,718,131	-1.19%
2024-03-19	2.52	2.57	2.51	2.53	2.53	qfq	39,443,882	100,180,964	0.80%
2024-03-18	2.52	2.53	2.49	2.51	2.51	qfq	27,891,407	69,927,148	-0.40%
2024-03-15	2.46	2.53	2.44	2.52	2.52	qfq	43,177,135	107,490,196	2.02%
2024-03-14	2.46	2.51	2.45	2.47	2.47	qfq	27,457,490	68,108,331	0.00%
2024-03-13	2.49	2.49	2.47	2.47	2.47	qfq	22,210,053	55,040,980	-0.80%
2024-03-12	2.51	2.51	2.47	2.49	2.49	qfq	27,569,630	68,518,401	-0.80%
2024-03-11	2.51	2.54	2.48	2.51	2.51	qfq	29,222,896	73,107,891	-0.40%
2024-03-08	2.51	2.53	2.49	2.52	2.52	qfq	28,179,180	70,767,604	0.40%
2024-03-07	2.48	2.56	2.47	2.51	2.51	qfq	43,345,114	109,542,376	1.62%
2024-03-06	2.45	2.50	2.44	2.47	2.47	qfq	25,558,736	63,199,599	0.41%
2024-03-05	2.48	2.49	2.43	2.46	2.46	qfq	31,688,200	77,777,540	-0.81%
2024-03-04	2.51	2.52	2.47	2.48	2.48	qfq	32,794,882	81,759,408	-1.98%
2024-03-01	2.52	2.54	2.50	2.53	2.53	qfq	26,070,160	65,697,553	0.00%
2024-02-29	2.50	2.53	2.49	2.53	2.53	qfq	35,485,564	89,149,644	1.20%
2024-02-28	2.51	2.57	2.50	2.50	2.50	qfq	55,453,300	140,233,219	-0.40%
2024-02-27	2.48	2.51	2.46	2.51	2.51	qfq	35,176,330	87,475,590	1.21%
2024-02-26	2.52	2.53	2.47	2.48	2.48	qfq	39,040,624	97,517,955	-1.98%
2024-02-23	2.56	2.56	2.50	2.53	2.53	qfq	37,400,601	94,552,029	-1.17%
2024-02-22	2.53	2.56	2.52	2.56	2.56	qfq	25,176,646	64,013,144	1.19%
2024-02-21	2.54	2.58	2.52	2.53	2.53	qfq	37,149,227	94,772,092	-0.78%
2024-02-20	2.56	2.56	2.52	2.55	2.55	qfq	28,762,343	73,163,748	-0.39%
2024-02-19	2.57	2.60	2.53	2.56	2.56	qfq	48,062,213	123,339,558	0.39%
2024-02-08	2.52	2.63	2.50	2.55	2.55	qfq	67,083,512	173,295,646	1.19%
2024-02-07	2.40	2.52	2.39	2.52	2.52	qfq	72,784,902	180,439,768	5.00%
2024-02-06	2.22	2.42	2.20	2.40	2.40	qfq	49,207,882	114,109,053	6.67%
2024-02-05	2.28	2.32	2.20	2.25	2.25	qfq	46,255,416	104,193,128	-2.60%
2024-02-02	2.34	2.40	2.24	2.31	2.31	qfq	44,445,336	103,604,072	-1.70%
2024-02-01	2.38	2.40	2.34	2.35	2.35	qfq	37,312,841	88,399,906	-2.08%
2024-01-31	2.41	2.48	2.39	2.40	2.40	qfq	34,707,261	84,129,153	-1.64%
2024-01-30	2.47	2.51	2.43	2.44	2.44	qfq	32,965,357	81,767,665	-2.01%
2024-01-29	2.50	2.52	2.48	2.49	2.49	qfq	32,987,215	82,366,282	-0.40%
2024-01-26	2.47	2.52	2.45	2.50	2.50	qfq	37,373,177	92,879,798	1.63%
2024-01-25	2.35	2.46	2.34	2.46	2.46	qfq	38,500,625	92,909,006	4.68%
2024-01-24	2.26	2.35	2.25	2.35	2.35	qfq	36,852,540	84,519,344	4.44%
2024-01-23	2.24	2.27	2.20	2.25	2.25	qfq	26,203,529	58,643,819	0.45%
2024-01-22	2.36	2.37	2.23	2.24	2.24	qfq	37,460,180	86,059,862	-5.49%
2024-01-19	2.36	2.38	2.33	2.37	2.37	qfq	24,331,922	57,480,876	0.00%
2024-01-18	2.42	2.43	2.30	2.37	2.37	qfq	59,041,035	138,184,568	-2.07%
2024-01-17	2.46	2.47	2.42	2.42	2.42	qfq	19,857,931	48,559,167	-1.63%
2024-01-16	2.47	2.47	2.43	2.46	2.46	qfq	20,631,146	50,573,111	-0.40%
2024-01-15	2.48	2.48	2.46	2.47	2.47	qfq	13,930,235	34,379,345	-0.40%
2024-01-12	2.45	2.50	2.45	2.48	2.48	qfq	21,947,282	54,426,055	0.81%
2024-01-11	2.44	2.47	2.43	2.46	2.46	qfq	18,459,728	45,255,244	0.82%
2024-01-10	2.46	2.48	2.44	2.44	2.44	qfq	18,263,294	44,864,811	-1.61%
2024-01-09	2.48	2.48	2.44	2.48	2.48	qfq	19,411,144	47,822,476	0.40%
2024-01-08	2.52	2.53	2.46	2.47	2.47	qfq	25,047,461	62,321,680	-2.37%
2024-01-05	2.53	2.56	2.51	2.53	2.53	qfq	27,390,575	69,543,541	0.00%
2024-01-04	2.53	2.54	2.51	2.53	2.53	qfq	17,593,360	44,389,678	0.00%
2024-01-03	2.50	2.54	2.49	2.53	2.53	qfq	25,772,780	64,899,509	1.20%
2024-01-02	2.50	2.52	2.48	2.50	2.50	qfq	19,800,533	49,564,393	0.40%
2023-12-29	2.49	2.50	2.48	2.49	2.49	qfq	15,644,783	38,968,004	-0.40%
2023-12-28	2.46	2.50	2.46	2.50	2.50	qfq	26,876,951	66,838,751	1.63%
2023-12-27	2.44	2.46	2.42	2.46	2.46	qfq	20,101,813	49,099,410	1.23%
2023-12-26	2.44	2.46	2.43	2.43	2.43	qfq	19,012,983	46,471,299	-0.41%
2023-12-25	2.46	2.47	2.43	2.44	2.44	qfq	14,810,733	36,246,776	-1.21%
2023-12-22	2.47	2.49	2.45	2.47	2.47	qfq	25,920,470	63,944,849	-0.40%
2023-12-21	2.46	2.48	2.43	2.48	2.48	qfq	28,983,955	71,128,383	0.00%
2023-12-20	2.48	2.51	2.47	2.48	2.48	qfq	23,464,191	58,400,532	0.40%
2023-12-19	2.48	2.49	2.46	2.47	2.47	qfq	21,241,931	52,481,668	-0.40%
2023-12-18	2.51	2.52	2.48	2.48	2.48	qfq	32,338,996	80,827,281	-1.59%
2023-12-15	2.52	2.54	2.51	2.52	2.52	qfq	21,494,362	54,263,454	0.40%
2023-12-14	2.52	2.53	2.50	2.51	2.51	qfq	15,305,410	38,507,501	0.00%
2023-12-13	2.54	2.56	2.51	2.51	2.51	qfq	22,943,120	58,151,465	-1.57%
2023-12-12	2.54	2.55	2.51	2.55	2.55	qfq	26,125,600	66,149,289	0.39%
2023-12-11	2.56	2.56	2.47	2.54	2.54	qfq	52,792,701	132,535,125	-0.39%
2023-12-08	2.58	2.62	2.55	2.55	2.55	qfq	42,538,197	109,989,485	-0.78%
2023-12-07	2.56	2.59	2.54	2.57	2.57	qfq	25,066,004	64,259,298	0.39%
2023-12-06	2.56	2.57	2.54	2.56	2.56	qfq	23,114,160	59,093,180	-0.39%
2023-12-05	2.61	2.61	2.56	2.57	2.57	qfq	21,254,962	54,892,987	-1.53%
2023-12-04	2.60	2.63	2.59	2.61	2.61	qfq	22,329,060	58,262,455	0.38%
2023-12-01	2.57	2.60	2.56	2.60	2.60	qfq	24,580,610	63,586,680	1.56%
2023-11-30	2.59	2.60	2.55	2.56	2.56	qfq	30,624,573	78,806,396	-0.78%
2023-11-29	2.63	2.63	2.57	2.58	2.58	qfq	28,229,261	73,240,978	-1.90%
2023-11-28	2.62	2.63	2.59	2.63	2.63	qfq	20,323,693	53,037,496	0.38%
2023-11-27	2.65	2.66	2.61	2.62	2.62	qfq	23,894,963	62,647,806	-1.50%
2023-11-24	2.66	2.67	2.64	2.66	2.66	qfq	22,751,160	60,431,894	0.00%
2023-11-23	2.62	2.66	2.61	2.66	2.66	qfq	26,962,646	71,207,715	1.92%
2023-11-22	2.63	2.65	2.61	2.61	2.61	qfq	19,438,630	51,107,162	-1.51%
2023-11-21	2.64	2.67	2.63	2.65	2.65	qfq	22,118,450	58,632,900	0.76%
2023-11-20	2.63	2.64	2.60	2.63	2.63	qfq	20,970,200	55,003,284	0.38%
2023-11-17	2.64	2.65	2.61	2.62	2.62	qfq	23,129,948	60,623,136	-1.13%
2023-11-16	2.66	2.67	2.63	2.65	2.65	qfq	17,555,321	46,458,926	-0.75%
2023-11-15	2.65	2.68	2.63	2.67	2.67	qfq	28,827,756	76,558,284	1.91%
2023-11-14	2.64	2.64	2.59	2.62	2.62	qfq	29,150,914	76,179,621	-0.76%
2023-11-13	2.58	2.65	2.57	2.64	2.64	qfq	37,026,628	96,756,338	2.72%
2023-11-10	2.57	2.59	2.55	2.57	2.57	qfq	21,508,840	55,202,404	0.00%
2023-11-09	2.55	2.58	2.55	2.57	2.57	qfq	26,139,262	67,211,404	0.78%
2023-11-08	2.58	2.58	2.54	2.55	2.55	qfq	25,941,501	66,406,121	-0.78%
2023-11-07	2.60	2.60	2.56	2.57	2.57	qfq	29,604,238	76,189,473	-1.15%
2023-11-06	2.61	2.62	2.57	2.60	2.60	qfq	35,418,860	91,982,386	0.00%
2023-11-03	2.62	2.65	2.59	2.60	2.60	qfq	29,972,073	78,351,209	-0.76%
2023-11-02	2.65	2.65	2.61	2.62	2.62	qfq	20,710,021	54,517,749	-0.76%
2023-11-01	2.67	2.67	2.63	2.64	2.64	qfq	22,488,235	59,427,829	-1.12%
2023-10-31	2.65	2.68	2.64	2.67	2.67	qfq	21,227,430	56,513,084	0.00%
2023-10-30	2.65	2.70	2.65	2.67	2.67	qfq	24,852,923	66,617,659	0.38%
2023-10-27	2.65	2.69	2.65	2.66	2.66	qfq	30,417,721	81,340,472	0.00%
2023-10-26	2.61	2.66	2.60	2.66	2.66	qfq	25,201,431	66,338,541	1.53%
2023-10-25	2.58	2.64	2.57	2.62	2.62	qfq	36,336,482	94,905,902	3.15%
2023-10-24	2.52	2.55	2.50	2.54	2.54	qfq	27,785,232	70,225,987	1.20%
2023-10-23	2.58	2.59	2.50	2.51	2.51	qfq	26,595,430	67,496,608	-2.71%
2023-10-20	2.55	2.61	2.55	2.58	2.58	qfq	28,326,763	73,258,949	0.39%
2023-10-19	2.60	2.61	2.56	2.57	2.57	qfq	30,800,612	79,683,706	-1.53%
2023-10-18	2.66	2.67	2.61	2.61	2.61	qfq	32,012,360	84,186,101	-2.25%
2023-10-17	2.65	2.71	2.65	2.67	2.67	qfq	33,046,320	88,432,163	0.75%
2023-10-16	2.67	2.68	2.63	2.65	2.65	qfq	30,847,561	81,728,718	-0.75%
2023-10-13	2.68	2.68	2.66	2.67	2.67	qfq	18,327,452	48,965,974	-0.74%
2023-10-12	2.66	2.70	2.65	2.69	2.69	qfq	29,166,706	78,227,866	1.51%
2023-10-11	2.69	2.69	2.65	2.65	2.65	qfq	35,370,898	94,283,793	-0.75%
2023-10-10	2.71	2.74	2.67	2.67	2.67	qfq	38,744,526	104,168,023	-1.11%
2023-10-09	2.73	2.74	2.69	2.70	2.70	qfq	26,455,615	71,654,873	-1.10%
2023-09-28	2.75	2.77	2.72	2.73	2.73	qfq	42,874,062	117,406,127	-0.73%
2023-09-27	2.79	2.83	2.75	2.75	2.75	qfq	49,017,040	135,890,490	-1.08%
2023-09-26	2.82	2.83	2.78	2.78	2.78	qfq	32,418,480	90,678,011	-1.42%
2023-09-25	2.84	2.86	2.82	2.82	2.82	qfq	30,351,800	86,006,069	-0.70%
2023-09-22	2.84	2.85	2.81	2.84	2.84	qfq	29,549,923	83,600,204	-0.35%
2023-09-21	2.83	2.87	2.83	2.85	2.85	qfq	32,519,910	92,647,673	0.35%
2023-09-20	2.85	2.87	2.82	2.84	2.84	qfq	26,291,089	74,970,310	0.00%
2023-09-19	2.83	2.86	2.81	2.84	2.84	qfq	36,787,428	104,582,757	0.35%
2023-09-18	2.87	2.88	2.80	2.83	2.83	qfq	48,756,807	137,682,803	-0.70%
2023-09-15	2.81	2.90	2.81	2.85	2.85	qfq	65,791,412	187,882,265	1.79%
2023-09-14	2.79	2.83	2.77	2.80	2.80	qfq	40,919,815	114,629,458	0.36%
2023-09-13	2.78	2.81	2.77	2.79	2.79	qfq	40,074,301	111,774,778	0.36%
2023-09-12	2.78	2.80	2.76	2.78	2.78	qfq	26,979,411	74,913,320	0.00%
2023-09-11	2.79	2.80	2.76	2.78	2.78	qfq	37,562,332	104,578,425	0.36%
2023-09-08	2.79	2.80	2.76	2.77	2.77	qfq	30,221,810	83,876,715	-1.07%
2023-09-07	2.82	2.82	2.78	2.80	2.80	qfq	42,161,239	117,956,261	-0.36%
2023-09-06	2.89	2.89	2.81	2.81	2.81	qfq	36,486,850	103,227,487	-2.77%
2023-09-05	2.94	2.94	2.87	2.89	2.89	qfq	32,082,510	92,745,213	-1.70%
2023-09-04	2.87	2.95	2.86	2.94	2.94	qfq	68,539,386	198,864,976	3.16%
2023-09-01	2.77	2.88	2.76	2.85	2.85	qfq	46,601,215	132,325,550	3.26%
2023-08-31	2.79	2.81	2.75	2.76	2.76	qfq	39,008,960	107,949,572	-1.08%
2023-08-30	2.84	2.86	2.79	2.79	2.79	qfq	38,564,433	108,467,576	-1.76%
2023-08-29	2.90	2.92	2.83	2.84	2.84	qfq	49,756,398	142,316,990	-2.41%
2023-08-28	2.94	2.96	2.89	2.91	2.91	qfq	47,994,861	140,624,416	3.56%
2023-08-25	2.78	2.86	2.77	2.81	2.81	qfq	31,125,968	87,695,847	1.08%
2023-08-24	2.86	2.88	2.78	2.78	2.78	qfq	36,115,284	101,873,211	-2.46%
2023-08-23	2.86	2.89	2.82	2.85	2.85	qfq	22,102,959	63,176,613	-0.70%
2023-08-22	2.88	2.90	2.85	2.87	2.87	qfq	28,443,405	81,740,725	0.00%
2023-08-21	2.93	2.94	2.86	2.87	2.87	qfq	41,408,342	120,255,514	-1.71%
2023-08-18	2.95	2.98	2.92	2.92	2.92	qfq	22,931,380	67,668,160	-1.35%
2023-08-17	2.97	3.00	2.93	2.96	2.96	qfq	26,367,738	77,900,202	0.34%
2023-08-16	2.96	2.99	2.92	2.95	2.95	qfq	19,127,734	56,580,229	0.00%
2023-08-15	2.97	2.99	2.92	2.95	2.95	qfq	22,155,534	65,437,139	-0.34%
2023-08-14	2.96	2.99	2.90	2.96	2.96	qfq	33,216,337	98,012,528	-0.67%
2023-08-11	3.04	3.06	2.96	2.98	2.98	qfq	29,484,093	88,292,031	-1.97%
2023-08-10	3.04	3.07	3.03	3.04	3.04	qfq	13,779,957	41,992,373	-0.33%
2023-08-09	3.06	3.08	3.03	3.05	3.05	qfq	18,989,947	57,943,714	-0.65%
2023-08-08	3.08	3.10	3.04	3.07	3.07	qfq	24,982,649	76,576,588	-0.65%
2023-08-07	3.11	3.12	3.07	3.09	3.09	qfq	34,107,682	105,225,577	-0.96%
2023-08-04	3.15	3.20	3.11	3.12	3.12	qfq	45,158,839	141,932,744	-0.64%
2023-08-03	3.14	3.15	3.08	3.14	3.14	qfq	36,441,443	113,579,957	-0.63%
2023-08-02	3.11	3.19	3.08	3.16	3.16	qfq	79,788,810	251,119,851	0.96%
2023-08-01	3.08	3.18	3.07	3.13	3.13	qfq	56,584,473	177,091,325	1.95%
2023-07-31	3.05	3.09	3.05	3.07	3.07	qfq	48,718,748	149,494,536	0.99%
2023-07-28	2.94	3.05	2.94	3.04	3.04	qfq	66,088,944	199,749,674	2.70%
2023-07-27	2.89	3.01	2.88	2.96	2.96	qfq	81,731,758	242,444,499	2.07%
2023-07-26	2.86	2.92	2.85	2.90	2.90	qfq	43,863,050	126,628,233	1.40%
2023-07-25	2.79	2.86	2.79	2.86	2.86	qfq	44,009,429	124,967,229	3.25%
2023-07-24	2.81	2.81	2.76	2.77	2.77	qfq	19,377,400	53,911,758	-1.07%
2023-07-21	2.80	2.82	2.78	2.80	2.80	qfq	23,996,400	67,037,153	0.36%
2023-07-20	2.80	2.83	2.78	2.79	2.79	qfq	19,513,403	54,825,643	-0.71%
2023-07-19	2.79	2.81	2.77	2.81	2.81	qfq	22,829,115	63,725,708	0.72%
2023-07-18	2.80	2.80	2.76	2.79	2.79	qfq	16,764,982	46,624,384	0.00%