SECURITY DETAIL · RAW DATA

中国铁物000927.SZ

ASZSECNYSTOCK

最近收盘价2.422026-07-17

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）57,164,666

成交额（元）140,310,931

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-17	2026-06-24	cash_dividend	0.043	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-27	cash_dividend	0.027	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-27	2024-08-02	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.45	2.49	2.42	2.42	2.42	qfq	57,164,666	140,310,931	-1.63%
2026-07-16	2.45	2.48	2.42	2.46	2.46	qfq	48,143,000	117,830,420	0.41%
2026-07-15	2.39	2.47	2.38	2.45	2.45	qfq	58,095,321	141,965,190	2.51%
2026-07-14	2.33	2.41	2.33	2.39	2.39	qfq	56,642,450	134,903,663	2.14%
2026-07-13	2.35	2.38	2.33	2.34	2.34	qfq	52,418,302	123,212,385	-0.43%
2026-07-10	2.31	2.38	2.29	2.35	2.35	qfq	48,982,728	114,759,222	1.73%
2026-07-09	2.33	2.34	2.30	2.31	2.31	qfq	38,349,103	88,798,403	-0.86%
2026-07-08	2.29	2.34	2.28	2.33	2.33	qfq	34,354,000	79,567,534	1.30%
2026-07-07	2.36	2.36	2.28	2.30	2.30	qfq	40,355,900	93,192,187	-2.54%
2026-07-06	2.37	2.38	2.34	2.36	2.36	qfq	34,594,794	81,630,420	0.00%
2026-07-03	2.34	2.37	2.33	2.36	2.36	qfq	37,874,873	89,177,141	1.29%
2026-07-02	2.34	2.38	2.32	2.33	2.33	qfq	45,941,334	107,780,615	-0.85%
2026-07-01	2.27	2.37	2.27	2.35	2.35	qfq	65,675,778	152,735,393	3.52%
2026-06-30	2.31	2.33	2.26	2.27	2.27	qfq	39,328,338	89,800,002	-1.73%
2026-06-29	2.29	2.34	2.25	2.31	2.31	qfq	46,620,972	107,264,227	0.43%
2026-06-26	2.35	2.37	2.29	2.30	2.30	qfq	45,865,293	106,496,167	-2.54%
2026-06-25	2.37	2.39	2.33	2.36	2.36	qfq	36,404,718	85,929,901	-0.84%
2026-06-24	2.42	2.43	2.37	2.38	2.38	qfq	34,974,300	83,642,245	-2.46%
2026-06-23	2.43	2.49	2.41	2.44	2.40	qfq	44,528,448	109,288,737	0.41%
2026-06-22	2.42	2.45	2.36	2.43	2.39	qfq	51,739,789	123,898,786	-0.41%
2026-06-18	2.49	2.50	2.44	2.44	2.40	qfq	40,272,899	99,025,943	-2.79%
2026-06-17	2.48	2.52	2.45	2.51	2.47	qfq	45,849,121	113,686,912	0.80%
2026-06-16	2.54	2.54	2.48	2.49	2.45	qfq	41,858,900	104,439,489	-1.97%
2026-06-15	2.52	2.59	2.51	2.54	2.50	qfq	52,205,080	133,172,220	1.20%
2026-06-12	2.46	2.51	2.44	2.51	2.47	qfq	47,435,155	117,907,230	2.45%
2026-06-11	2.46	2.48	2.44	2.45	2.41	qfq	36,027,000	88,450,645	-0.81%
2026-06-10	2.48	2.48	2.43	2.47	2.43	qfq	49,859,900	122,540,989	-0.80%
2026-06-09	2.51	2.52	2.45	2.49	2.45	qfq	52,697,358	130,626,967	-0.80%
2026-06-08	2.55	2.58	2.49	2.51	2.47	qfq	60,266,900	152,474,860	-2.71%
2026-06-05	2.59	2.62	2.58	2.58	2.53	qfq	38,840,300	100,767,459	0.00%
2026-06-04	2.65	2.67	2.57	2.58	2.53	qfq	59,159,116	154,179,736	-2.64%
2026-06-03	2.69	2.70	2.64	2.65	2.60	qfq	49,834,500	132,716,504	-1.85%
2026-06-02	2.74	2.74	2.69	2.70	2.65	qfq	46,242,380	125,334,945	-1.46%
2026-06-01	2.70	2.75	2.67	2.74	2.69	qfq	62,041,286	168,479,646	1.48%
2026-05-29	2.67	2.72	2.66	2.70	2.65	qfq	54,917,054	148,021,925	1.12%
2026-05-28	2.65	2.68	2.64	2.67	2.62	qfq	42,480,334	112,991,002	0.00%
2026-05-27	2.73	2.74	2.64	2.67	2.62	qfq	76,080,016	204,071,773	-2.91%
2026-05-26	2.68	2.81	2.67	2.75	2.70	qfq	90,652,514	248,096,635	2.61%
2026-05-25	2.67	2.71	2.67	2.68	2.63	qfq	45,938,027	123,424,575	0.00%
2026-05-22	2.67	2.69	2.63	2.68	2.63	qfq	44,596,121	118,845,782	1.13%
2026-05-21	2.68	2.72	2.64	2.65	2.60	qfq	60,771,800	162,987,619	-1.12%
2026-05-20	2.73	2.73	2.66	2.68	2.63	qfq	62,848,051	168,745,628	-1.83%
2026-05-19	2.72	2.74	2.71	2.73	2.68	qfq	40,093,275	109,421,104	0.37%
2026-05-18	2.72	2.73	2.68	2.72	2.67	qfq	57,996,376	156,695,588	-0.37%
2026-05-15	2.73	2.77	2.71	2.73	2.68	qfq	63,001,212	172,520,133	-0.36%
2026-05-14	2.78	2.81	2.73	2.74	2.69	qfq	80,784,168	224,177,834	-1.79%
2026-05-13	2.78	2.81	2.77	2.79	2.74	qfq	51,562,888	143,923,760	0.36%
2026-05-12	2.84	2.84	2.77	2.78	2.73	qfq	76,491,000	214,401,655	-2.11%
2026-05-11	2.88	2.88	2.82	2.84	2.79	qfq	68,259,354	194,446,162	-1.39%
2026-05-08	2.85	2.90	2.84	2.88	2.83	qfq	78,726,589	226,071,718	0.70%
2026-05-07	2.82	2.87	2.80	2.86	2.81	qfq	87,808,640	248,988,386	1.78%
2026-05-06	2.81	2.84	2.80	2.81	2.76	qfq	66,826,544	188,126,700	0.00%
2026-04-30	2.85	2.85	2.78	2.81	2.76	qfq	66,582,631	186,765,714	-1.06%
2026-04-29	2.82	2.87	2.81	2.84	2.79	qfq	55,979,131	159,329,773	0.71%
2026-04-28	2.80	2.84	2.76	2.82	2.77	qfq	96,163,471	270,121,904	-1.74%
2026-04-27	2.96	2.97	2.87	2.87	2.82	qfq	98,223,956	286,127,120	-3.69%
2026-04-24	2.92	2.99	2.91	2.98	2.93	qfq	103,326,247	305,924,083	1.71%
2026-04-23	2.90	2.93	2.87	2.93	2.88	qfq	84,883,459	246,532,046	1.03%
2026-04-22	2.90	2.93	2.88	2.90	2.85	qfq	65,437,701	189,708,598	0.00%
2026-04-21	2.90	2.91	2.86	2.90	2.85	qfq	64,614,521	186,729,834	-0.34%
2026-04-20	2.87	2.92	2.86	2.91	2.86	qfq	84,001,224	242,957,814	0.34%
2026-04-17	2.98	2.98	2.89	2.90	2.85	qfq	128,548,401	374,450,531	-3.01%
2026-04-16	2.96	2.99	2.93	2.99	2.94	qfq	91,777,212	272,685,738	0.67%
2026-04-15	3.04	3.05	2.96	2.97	2.92	qfq	140,508,204	420,693,817	-2.94%
2026-04-14	3.07	3.08	3.03	3.06	3.01	qfq	122,610,064	373,782,250	-0.97%
2026-04-13	3.15	3.15	3.03	3.09	3.04	qfq	202,152,323	620,549,064	-1.59%
2026-04-10	3.13	3.33	3.11	3.14	3.08	qfq	319,587,487	1,021,333,774	3.63%
2026-04-09	3.09	3.14	3.02	3.03	2.98	qfq	160,768,858	491,871,375	-3.19%
2026-04-08	3.10	3.14	3.03	3.13	3.07	qfq	198,129,690	613,285,111	0.97%
2026-04-07	3.05	3.10	2.91	3.10	3.05	qfq	227,057,411	684,577,103	-0.32%
2026-04-03	3.16	3.35	3.08	3.11	3.06	qfq	291,775,288	924,571,574	-1.89%
2026-04-02	3.15	3.27	3.08	3.17	3.11	qfq	312,069,509	984,967,604	0.00%
2026-04-01	3.32	3.32	3.15	3.17	3.11	qfq	396,199,737	1,266,344,262	-5.09%
2026-03-31	3.09	3.34	3.07	3.34	3.28	qfq	185,592,161	605,001,028	9.87%
2026-03-30	3.14	3.17	2.98	3.04	2.99	qfq	330,812,481	1,005,790,786	-2.88%
2026-03-27	3.35	3.43	3.11	3.13	3.07	qfq	514,379,341	1,637,517,473	-6.29%
2026-03-26	3.19	3.34	3.18	3.34	3.28	qfq	562,839,895	1,862,552,681	9.87%
2026-03-25	2.77	3.04	2.75	3.04	2.99	qfq	91,790,603	267,614,295	10.14%
2026-03-24	2.69	2.76	2.66	2.76	2.71	qfq	83,823,762	227,198,301	4.15%
2026-03-23	2.77	2.78	2.63	2.65	2.60	qfq	131,973,710	357,473,953	-6.36%
2026-03-20	2.92	2.95	2.82	2.83	2.78	qfq	101,577,189	292,374,545	-2.75%
2026-03-19	2.96	2.99	2.89	2.91	2.86	qfq	94,083,758	276,057,795	-2.68%
2026-03-18	3.02	3.05	2.95	2.99	2.94	qfq	104,300,100	312,787,338	-1.32%
2026-03-17	3.13	3.14	3.02	3.03	2.98	qfq	106,314,897	326,624,841	-3.50%
2026-03-16	3.07	3.18	3.06	3.14	3.08	qfq	118,781,754	369,800,215	2.28%
2026-03-13	3.05	3.14	3.03	3.07	3.02	qfq	135,517,548	419,464,119	0.99%
2026-03-12	3.05	3.08	3.00	3.04	2.99	qfq	106,254,748	323,480,846	-0.33%
2026-03-11	2.97	3.06	2.92	3.05	3.00	qfq	132,642,798	399,512,177	2.69%
2026-03-10	2.96	3.00	2.94	2.97	2.92	qfq	79,407,524	235,816,390	1.02%
2026-03-09	2.96	2.99	2.93	2.94	2.89	qfq	86,505,500	255,417,240	-0.68%
2026-03-06	2.87	2.97	2.86	2.96	2.91	qfq	91,909,203	269,105,623	2.42%
2026-03-05	2.88	2.91	2.85	2.89	2.84	qfq	75,519,657	217,595,895	1.40%
2026-03-04	2.86	2.88	2.82	2.85	2.80	qfq	94,775,400	269,971,491	-1.72%
2026-03-03	2.94	2.98	2.88	2.90	2.85	qfq	91,164,562	267,004,502	-1.69%
2026-03-02	2.94	2.96	2.89	2.95	2.90	qfq	92,400,599	270,874,494	-0.34%
2026-02-27	2.89	2.96	2.88	2.96	2.91	qfq	74,098,751	217,061,619	2.07%
2026-02-26	2.93	2.94	2.88	2.90	2.85	qfq	60,819,100	176,469,572	-1.02%
2026-02-25	2.91	2.97	2.90	2.93	2.88	qfq	83,861,580	246,642,806	1.03%
2026-02-24	2.84	2.92	2.81	2.90	2.85	qfq	106,218,891	306,398,266	3.57%
2026-02-13	2.85	2.88	2.80	2.80	2.75	qfq	62,074,690	175,657,682	-2.10%
2026-02-12	2.88	2.90	2.83	2.86	2.81	qfq	64,902,885	186,088,520	-0.35%
2026-02-11	2.87	2.89	2.85	2.87	2.82	qfq	48,714,700	139,986,942	0.00%
2026-02-10	2.87	2.89	2.83	2.87	2.82	qfq	56,156,400	160,718,220	0.00%
2026-02-09	2.87	2.91	2.85	2.87	2.82	qfq	68,516,028	197,046,280	1.41%
2026-02-06	2.83	2.87	2.81	2.83	2.78	qfq	61,128,600	173,741,620	-0.35%
2026-02-05	2.88	2.89	2.83	2.84	2.79	qfq	67,248,801	191,916,057	-1.39%
2026-02-04	2.83	2.89	2.81	2.88	2.83	qfq	80,901,305	231,028,071	1.77%
2026-02-03	2.82	2.84	2.79	2.83	2.78	qfq	85,478,133	240,912,866	1.43%
2026-02-02	2.89	2.91	2.79	2.79	2.74	qfq	103,318,863	294,499,011	-4.12%
2026-01-30	2.97	2.99	2.88	2.91	2.86	qfq	112,472,762	329,039,258	-2.02%
2026-01-29	2.95	2.99	2.91	2.97	2.92	qfq	128,444,790	379,708,482	0.00%
2026-01-28	2.85	3.07	2.83	2.97	2.92	qfq	270,061,964	796,850,144	4.21%
2026-01-27	2.87	2.94	2.84	2.85	2.80	qfq	151,266,401	434,701,888	-0.35%
2026-01-26	2.88	2.90	2.83	2.86	2.81	qfq	156,255,501	446,431,933	-0.35%
2026-01-23	2.91	2.93	2.84	2.87	2.82	qfq	268,711,490	772,171,734	-2.71%
2026-01-22	2.72	2.95	2.72	2.95	2.90	qfq	209,108,517	602,819,569	10.07%
2026-01-21	2.68	2.69	2.66	2.68	2.63	qfq	55,177,800	147,466,634	0.00%
2026-01-20	2.66	2.69	2.65	2.68	2.63	qfq	51,987,900	138,869,096	0.75%
2026-01-19	2.63	2.66	2.63	2.66	2.61	qfq	48,215,300	127,770,765	0.76%
2026-01-16	2.64	2.66	2.62	2.64	2.59	qfq	61,086,401	161,208,316	0.38%
2026-01-15	2.63	2.65	2.62	2.63	2.58	qfq	46,206,734	121,481,961	-0.38%
2026-01-14	2.66	2.69	2.61	2.64	2.59	qfq	92,741,100	246,998,382	-0.75%
2026-01-13	2.69	2.71	2.65	2.66	2.61	qfq	71,443,801	191,253,582	-0.75%
2026-01-12	2.65	2.69	2.63	2.68	2.63	qfq	77,912,301	207,034,195	1.13%
2026-01-09	2.65	2.66	2.63	2.65	2.60	qfq	43,260,124	114,547,725	0.38%
2026-01-08	2.63	2.65	2.62	2.64	2.59	qfq	41,513,647	109,529,528	0.38%
2026-01-07	2.66	2.67	2.63	2.63	2.58	qfq	44,811,780	118,405,423	-1.13%
2026-01-06	2.64	2.67	2.63	2.66	2.61	qfq	50,820,786	134,922,958	0.76%
2026-01-05	2.62	2.65	2.61	2.64	2.59	qfq	40,049,600	105,251,264	1.15%
2025-12-31	2.59	2.63	2.58	2.61	2.56	qfq	40,278,200	104,928,584	0.77%
2025-12-30	2.61	2.62	2.57	2.59	2.54	qfq	43,042,500	111,707,580	-0.77%
2025-12-29	2.63	2.65	2.61	2.61	2.56	qfq	36,034,700	94,697,444	-0.76%
2025-12-26	2.64	2.65	2.61	2.63	2.58	qfq	42,050,201	110,548,653	-0.38%
2025-12-25	2.64	2.66	2.63	2.64	2.59	qfq	42,363,699	112,184,836	0.76%
2025-12-24	2.61	2.64	2.60	2.62	2.57	qfq	32,402,500	85,003,087	0.38%
2025-12-23	2.64	2.65	2.61	2.61	2.56	qfq	37,333,194	97,979,747	-1.14%
2025-12-22	2.61	2.66	2.60	2.64	2.59	qfq	42,166,100	111,325,125	1.54%
2025-12-19	2.57	2.62	2.56	2.60	2.55	qfq	49,124,183	127,464,279	1.56%
2025-12-18	2.56	2.58	2.55	2.56	2.51	qfq	35,472,386	91,002,936	-0.39%
2025-12-17	2.57	2.58	2.53	2.57	2.52	qfq	46,483,903	118,576,255	0.00%
2025-12-16	2.61	2.61	2.55	2.57	2.52	qfq	55,334,544	142,237,939	-1.53%
2025-12-15	2.59	2.62	2.58	2.61	2.56	qfq	37,329,500	97,181,492	0.38%
2025-12-12	2.63	2.64	2.60	2.60	2.55	qfq	54,985,450	144,089,689	-1.14%
2025-12-11	2.69	2.69	2.62	2.63	2.58	qfq	48,371,901	127,805,765	-1.87%
2025-12-10	2.65	2.70	2.63	2.68	2.63	qfq	52,287,463	139,010,745	1.13%
2025-12-09	2.67	2.68	2.63	2.65	2.60	qfq	47,339,802	125,483,923	-0.75%
2025-12-08	2.69	2.70	2.67	2.67	2.62	qfq	35,493,000	95,152,742	-0.37%
2025-12-05	2.64	2.69	2.63	2.68	2.63	qfq	53,468,115	142,081,489	1.13%
2025-12-04	2.64	2.67	2.63	2.65	2.60	qfq	47,317,300	125,272,968	0.38%
2025-12-03	2.66	2.67	2.63	2.64	2.59	qfq	46,524,600	123,096,619	-0.75%
2025-12-02	2.65	2.67	2.63	2.66	2.61	qfq	46,040,750	122,164,636	0.00%
2025-12-01	2.65	2.66	2.64	2.66	2.61	qfq	37,770,500	100,073,270	0.38%
2025-11-28	2.62	2.66	2.61	2.65	2.60	qfq	66,850,150	175,839,704	1.15%
2025-11-27	2.64	2.67	2.62	2.62	2.57	qfq	72,437,500	190,868,785	0.38%
2025-11-26	2.61	2.63	2.60	2.61	2.56	qfq	66,851,400	174,775,800	0.38%
2025-11-25	2.62	2.63	2.60	2.60	2.55	qfq	59,692,215	155,835,631	-0.38%
2025-11-24	2.61	2.63	2.59	2.61	2.56	qfq	60,202,300	157,036,937	0.38%
2025-11-21	2.71	2.71	2.60	2.60	2.55	qfq	90,713,765	239,925,312	-4.06%
2025-11-20	2.71	2.73	2.69	2.71	2.66	qfq	48,183,501	130,404,243	0.37%
2025-11-19	2.74	2.76	2.70	2.70	2.65	qfq	51,994,037	141,558,231	-1.82%
2025-11-18	2.81	2.82	2.73	2.75	2.70	qfq	58,553,568	161,499,978	-2.14%
2025-11-17	2.81	2.82	2.78	2.81	2.76	qfq	47,796,718	133,937,940	-0.35%
2025-11-14	2.82	2.85	2.81	2.82	2.77	qfq	65,425,959	185,221,607	0.00%
2025-11-13	2.82	2.83	2.80	2.82	2.77	qfq	44,239,202	124,498,936	0.00%
2025-11-12	2.82	2.84	2.80	2.82	2.77	qfq	54,201,001	152,710,767	0.00%
2025-11-11	2.78	2.83	2.78	2.82	2.77	qfq	58,206,881	163,213,325	1.08%
2025-11-10	2.79	2.79	2.76	2.79	2.74	qfq	37,691,600	104,755,929	0.36%
2025-11-07	2.77	2.79	2.76	2.78	2.73	qfq	48,343,004	134,285,325	0.36%
2025-11-06	2.77	2.79	2.75	2.77	2.72	qfq	51,146,598	141,457,273	0.00%
2025-11-05	2.71	2.78	2.70	2.77	2.72	qfq	57,896,104	159,167,552	1.84%
2025-11-04	2.71	2.73	2.70	2.72	2.67	qfq	40,511,300	110,087,004	0.37%
2025-11-03	2.68	2.72	2.67	2.71	2.66	qfq	43,188,311	116,341,667	1.12%
2025-10-31	2.73	2.75	2.67	2.68	2.63	qfq	77,974,619	210,670,161	-1.83%
2025-10-30	2.76	2.76	2.72	2.73	2.68	qfq	49,823,100	136,500,154	-1.44%
2025-10-29	2.76	2.77	2.71	2.77	2.72	qfq	53,958,861	147,746,222	0.36%
2025-10-28	2.76	2.78	2.75	2.76	2.71	qfq	40,508,206	111,851,062	0.00%
2025-10-27	2.77	2.79	2.75	2.76	2.71	qfq	51,147,606	141,464,035	0.00%
2025-10-24	2.83	2.84	2.75	2.76	2.71	qfq	64,522,006	179,355,993	-2.13%
2025-10-23	2.78	2.83	2.76	2.82	2.77	qfq	60,824,352	169,451,074	1.08%
2025-10-22	2.79	2.82	2.76	2.79	2.74	qfq	68,147,262	189,801,920	-0.36%
2025-10-21	2.70	2.83	2.70	2.80	2.75	qfq	131,186,007	364,785,080	4.09%
2025-10-20	2.68	2.70	2.67	2.69	2.64	qfq	55,099,025	147,974,132	1.13%
2025-10-17	2.69	2.71	2.65	2.66	2.61	qfq	45,462,600	121,696,227	-1.12%
2025-10-16	2.70	2.70	2.67	2.69	2.64	qfq	38,625,548	103,708,550	0.00%
2025-10-15	2.68	2.71	2.68	2.69	2.64	qfq	47,422,400	127,811,621	0.37%
2025-10-14	2.67	2.71	2.66	2.68	2.63	qfq	81,694,073	219,864,396	0.75%
2025-10-13	2.63	2.67	2.59	2.66	2.61	qfq	67,034,017	176,258,433	-0.75%
2025-10-10	2.64	2.68	2.64	2.68	2.63	qfq	55,671,400	148,461,153	1.13%
2025-10-09	2.61	2.65	2.61	2.65	2.60	qfq	50,634,900	133,468,024	1.53%
2025-09-30	2.63	2.65	2.61	2.61	2.56	qfq	40,967,493	107,509,289	-1.14%
2025-09-29	2.63	2.64	2.58	2.64	2.59	qfq	67,890,607	177,387,376	0.00%
2025-09-26	2.65	2.67	2.63	2.64	2.59	qfq	46,329,000	122,752,461	-0.38%
2025-09-25	2.68	2.69	2.64	2.65	2.60	qfq	43,037,781	114,518,810	-1.12%
2025-09-24	2.66	2.69	2.64	2.68	2.63	qfq	42,735,677	114,028,260	0.37%
2025-09-23	2.72	2.72	2.63	2.67	2.62	qfq	70,159,700	186,738,534	-2.20%
2025-09-22	2.75	2.76	2.69	2.73	2.68	qfq	57,333,200	155,519,031	-1.09%
2025-09-19	2.79	2.81	2.72	2.76	2.71	qfq	73,839,766	203,380,516	-1.08%
2025-09-18	2.82	2.86	2.77	2.79	2.74	qfq	93,422,258	263,195,919	-0.71%
2025-09-17	2.82	2.85	2.79	2.81	2.76	qfq	68,633,878	193,092,732	-0.71%
2025-09-16	2.77	2.83	2.76	2.83	2.78	qfq	85,442,542	239,888,272	2.17%
2025-09-15	2.78	2.82	2.74	2.77	2.72	qfq	68,756,500	190,268,100	0.00%
2025-09-12	2.74	2.79	2.74	2.77	2.72	qfq	60,360,838	166,812,907	1.09%
2025-09-11	2.69	2.74	2.67	2.74	2.69	qfq	56,432,601	152,660,064	1.86%
2025-09-10	2.69	2.70	2.67	2.69	2.64	qfq	38,756,302	104,066,120	0.00%
2025-09-09	2.69	2.70	2.67	2.69	2.64	qfq	43,457,400	116,642,225	0.37%
2025-09-08	2.66	2.70	2.66	2.68	2.63	qfq	52,217,714	139,817,815	0.37%
2025-09-05	2.65	2.67	2.63	2.67	2.62	qfq	59,734,301	158,237,947	0.75%
2025-09-04	2.65	2.66	2.63	2.65	2.60	qfq	57,655,400	152,646,635	-0.38%
2025-09-03	2.70	2.71	2.65	2.66	2.61	qfq	52,374,393	140,088,192	-1.48%
2025-09-02	2.71	2.73	2.67	2.70	2.65	qfq	63,053,998	170,126,760	-0.37%
2025-09-01	2.72	2.73	2.69	2.71	2.66	qfq	50,915,986	137,991,047	-0.37%
2025-08-29	2.74	2.78	2.70	2.72	2.67	qfq	76,829,166	210,491,999	-1.09%
2025-08-28	2.75	2.78	2.68	2.75	2.70	qfq	74,535,998	203,907,472	0.00%
2025-08-27	2.83	2.83	2.75	2.75	2.70	qfq	75,555,700	211,007,592	-2.83%
2025-08-26	2.82	2.84	2.80	2.83	2.78	qfq	63,313,301	178,620,384	0.00%
2025-08-25	2.82	2.86	2.80	2.83	2.78	qfq	86,642,813	245,034,636	1.07%
2025-08-22	2.75	2.83	2.72	2.80	2.75	qfq	91,234,044	252,652,780	1.45%
2025-08-21	2.76	2.79	2.74	2.76	2.71	qfq	57,590,500	159,140,540	0.36%
2025-08-20	2.72	2.75	2.69	2.75	2.70	qfq	51,838,484	141,411,131	1.10%
2025-08-19	2.73	2.74	2.71	2.72	2.67	qfq	47,906,927	130,493,463	0.00%
2025-08-18	2.75	2.77	2.72	2.72	2.67	qfq	58,638,450	160,701,948	-0.37%
2025-08-15	2.72	2.76	2.71	2.73	2.68	qfq	47,711,403	130,682,563	0.00%
2025-08-14	2.78	2.79	2.73	2.73	2.68	qfq	57,256,135	158,047,258	-1.80%
2025-08-13	2.78	2.79	2.76	2.78	2.73	qfq	49,580,236	137,619,050	0.36%
2025-08-12	2.78	2.81	2.75	2.77	2.72	qfq	46,847,396	129,631,664	-0.36%
2025-08-11	2.76	2.81	2.75	2.78	2.73	qfq	83,064,200	231,622,234	1.83%
2025-08-08	2.68	2.75	2.67	2.73	2.68	qfq	56,594,758	153,457,549	1.87%
2025-08-07	2.68	2.69	2.66	2.68	2.63	qfq	32,725,495	87,454,329	0.37%
2025-08-06	2.67	2.68	2.64	2.67	2.62	qfq	35,141,706	93,518,096	-0.37%
2025-08-05	2.67	2.68	2.66	2.68	2.63	qfq	38,637,643	103,149,955	0.75%
2025-08-04	2.66	2.67	2.63	2.66	2.61	qfq	45,163,900	119,654,514	-0.37%
2025-08-01	2.66	2.69	2.66	2.67	2.62	qfq	36,458,100	97,562,686	0.00%
2025-07-31	2.71	2.72	2.66	2.67	2.62	qfq	50,751,400	136,032,817	-2.20%
2025-07-30	2.73	2.76	2.71	2.73	2.68	qfq	47,181,488	129,132,281	0.00%
2025-07-29	2.71	2.73	2.69	2.73	2.68	qfq	51,841,380	140,353,684	0.37%
2025-07-28	2.76	2.76	2.70	2.72	2.67	qfq	66,161,997	179,893,930	-1.09%
2025-07-25	2.83	2.83	2.75	2.75	2.70	qfq	77,379,099	214,467,319	-2.83%
2025-07-24	2.81	2.84	2.76	2.83	2.78	qfq	109,028,093	305,980,468	0.71%
2025-07-23	2.91	2.98	2.81	2.81	2.76	qfq	175,369,503	504,988,650	-1.06%
2025-07-22	2.79	2.84	2.75	2.84	2.79	qfq	123,792,385	347,140,470	2.53%
2025-07-21	2.69	2.81	2.68	2.77	2.72	qfq	102,938,688	283,595,049	3.75%
2025-07-18	2.68	2.69	2.65	2.67	2.62	qfq	27,826,584	74,236,422	0.00%
2025-07-17	2.68	2.69	2.65	2.67	2.62	qfq	28,636,627	76,441,115	0.38%
2025-07-16	2.67	2.68	2.64	2.66	2.61	qfq	31,455,160	83,747,812	-0.37%
2025-07-15	2.70	2.71	2.65	2.67	2.62	qfq	55,239,562	147,682,124	-1.11%
2025-07-14	2.69	2.74	2.68	2.70	2.65	qfq	61,457,337	166,713,031	0.37%
2025-07-11	2.66	2.69	2.65	2.69	2.64	qfq	49,517,050	132,300,160	1.13%
2025-07-10	2.63	2.66	2.63	2.66	2.61	qfq	31,793,296	84,094,951	0.76%
2025-07-09	2.62	2.65	2.62	2.64	2.59	qfq	41,326,200	108,907,388	0.76%
2025-07-08	2.62	2.63	2.60	2.62	2.57	qfq	35,630,503	93,317,145	0.00%
2025-07-07	2.60	2.62	2.59	2.62	2.57	qfq	24,404,900	63,667,240	0.77%
2025-07-04	2.61	2.62	2.59	2.60	2.55	qfq	32,214,895	83,971,039	-0.38%
2025-07-03	2.59	2.61	2.59	2.61	2.56	qfq	30,114,895	78,351,339	0.77%
2025-07-02	2.58	2.60	2.57	2.59	2.54	qfq	39,924,366	103,424,482	0.78%
2025-07-01	2.58	2.59	2.56	2.57	2.52	qfq	23,273,800	59,897,203	0.00%
2025-06-30	2.58	2.60	2.56	2.57	2.52	qfq	36,416,560	93,975,736	0.00%
2025-06-27	2.57	2.60	2.56	2.57	2.52	qfq	38,426,261	99,110,943	-0.39%
2025-06-26	2.58	2.59	2.56	2.58	2.51	qfq	35,957,330	92,709,471	0.00%
2025-06-25	2.55	2.58	2.54	2.58	2.51	qfq	43,856,666	112,259,849	1.18%
2025-06-24	2.53	2.55	2.51	2.55	2.48	qfq	34,889,500	88,538,646	0.39%
2025-06-23	2.50	2.54	2.49	2.54	2.47	qfq	28,609,288	72,191,027	1.20%
2025-06-20	2.51	2.52	2.49	2.51	2.44	qfq	32,158,852	80,587,760	0.40%
2025-06-19	2.54	2.55	2.49	2.50	2.43	qfq	47,964,875	120,378,891	-1.57%
2025-06-18	2.57	2.57	2.53	2.54	2.47	qfq	26,280,195	66,910,183	-1.17%
2025-06-17	2.54	2.57	2.53	2.57	2.50	qfq	39,505,402	100,895,778	1.18%
2025-06-16	2.53	2.55	2.53	2.54	2.47	qfq	23,795,160	60,448,129	0.00%
2025-06-13	2.57	2.57	2.53	2.54	2.47	qfq	34,096,470	86,885,447	-1.17%
2025-06-12	2.58	2.59	2.55	2.57	2.50	qfq	40,171,700	103,028,643	-0.39%
2025-06-11	2.57	2.60	2.57	2.58	2.51	qfq	29,154,100	75,384,632	0.00%
2025-06-10	2.60	2.61	2.56	2.58	2.51	qfq	35,945,733	92,727,745	-0.77%
2025-06-09	2.59	2.61	2.58	2.60	2.53	qfq	19,868,304	51,581,737	0.78%
2025-06-06	2.58	2.61	2.57	2.58	2.51	qfq	27,346,400	70,799,272	0.00%
2025-06-05	2.59	2.59	2.57	2.58	2.51	qfq	19,224,200	49,564,353	-0.39%
2025-06-04	2.59	2.61	2.57	2.59	2.52	qfq	24,063,267	62,225,103	0.00%
2025-06-03	2.59	2.60	2.57	2.59	2.52	qfq	28,896,733	74,613,347	-0.38%
2025-05-30	2.61	2.62	2.57	2.60	2.53	qfq	34,194,001	88,540,665	-0.38%
2025-05-29	2.57	2.61	2.57	2.61	2.54	qfq	28,320,201	73,542,552	1.56%
2025-05-28	2.58	2.58	2.56	2.57	2.50	qfq	22,054,800	56,686,201	0.00%
2025-05-27	2.58	2.60	2.56	2.57	2.50	qfq	27,501,400	70,847,922	0.00%
2025-05-26	2.56	2.59	2.56	2.57	2.50	qfq	26,484,600	68,210,729	0.39%
2025-05-23	2.60	2.61	2.56	2.56	2.49	qfq	38,692,700	100,028,954	-1.92%
2025-05-22	2.61	2.63	2.59	2.61	2.54	qfq	35,239,268	91,783,728	-0.38%
2025-05-21	2.62	2.63	2.61	2.62	2.55	qfq	20,496,000	53,730,013	0.00%
2025-05-20	2.63	2.65	2.61	2.62	2.55	qfq	28,773,087	75,495,410	-0.38%
2025-05-19	2.61	2.64	2.60	2.63	2.56	qfq	34,567,954	90,815,310	1.15%
2025-05-16	2.62	2.65	2.59	2.60	2.53	qfq	32,873,932	85,967,044	-0.76%
2025-05-15	2.64	2.66	2.61	2.62	2.55	qfq	46,706,183	122,755,382	-0.38%
2025-05-14	2.58	2.64	2.56	2.63	2.56	qfq	61,944,581	161,246,222	1.54%
2025-05-13	2.60	2.61	2.57	2.59	2.52	qfq	26,726,200	68,996,261	0.00%
2025-05-12	2.58	2.60	2.57	2.59	2.52	qfq	32,778,319	84,644,760	0.78%
2025-05-09	2.58	2.59	2.56	2.57	2.50	qfq	33,952,802	87,364,585	-0.39%
2025-05-08	2.57	2.59	2.55	2.58	2.51	qfq	38,107,202	98,237,430	0.39%
2025-05-07	2.56	2.62	2.55	2.57	2.50	qfq	74,591,637	192,389,444	0.78%
2025-05-06	2.52	2.55	2.49	2.55	2.48	qfq	47,501,513	119,807,742	2.00%
2025-04-30	2.50	2.52	2.49	2.50	2.43	qfq	39,201,100	98,093,342	0.00%
2025-04-29	2.45	2.52	2.44	2.50	2.43	qfq	72,368,961	180,405,867	2.46%
2025-04-28	2.46	2.47	2.43	2.44	2.37	qfq	30,003,983	73,317,674	-1.21%
2025-04-25	2.46	2.48	2.46	2.47	2.40	qfq	30,351,469	74,980,355	0.41%
2025-04-24	2.48	2.48	2.45	2.46	2.39	qfq	26,779,000	65,983,395	-0.40%
2025-04-23	2.50	2.51	2.46	2.47	2.40	qfq	37,692,100	93,501,199	-0.80%
2025-04-22	2.45	2.51	2.45	2.49	2.42	qfq	55,802,011	138,716,784	1.63%
2025-04-21	2.45	2.47	2.44	2.45	2.38	qfq	23,914,411	58,710,196	0.00%
2025-04-18	2.45	2.47	2.43	2.45	2.38	qfq	35,437,500	86,761,511	-0.41%
2025-04-17	2.45	2.47	2.44	2.46	2.39	qfq	40,381,212	99,108,524	0.00%
2025-04-16	2.50	2.54	2.44	2.46	2.39	qfq	71,809,144	178,438,711	-1.60%
2025-04-15	2.57	2.58	2.49	2.50	2.43	qfq	79,033,089	198,784,805	-3.10%
2025-04-14	2.51	2.64	2.49	2.58	2.51	qfq	119,946,100	307,109,159	3.61%
2025-04-11	2.51	2.53	2.47	2.49	2.42	qfq	61,654,384	154,044,632	-1.97%
2025-04-10	2.52	2.58	2.49	2.54	2.47	qfq	87,419,068	222,171,489	0.40%
2025-04-09	2.38	2.53	2.35	2.53	2.46	qfq	99,927,801	243,346,767	5.42%
2025-04-08	2.31	2.45	2.31	2.40	2.33	qfq	104,275,200	247,355,015	4.35%
2025-04-07	2.48	2.50	2.30	2.30	2.24	qfq	112,308,933	267,032,071	-10.16%
2025-04-03	2.51	2.57	2.50	2.56	2.49	qfq	60,756,324	154,711,261	1.59%
2025-04-02	2.54	2.54	2.51	2.52	2.45	qfq	28,393,033	71,703,471	-0.40%
2025-04-01	2.52	2.55	2.51	2.53	2.46	qfq	47,500,712	120,295,025	0.40%
2025-03-31	2.58	2.60	2.50	2.52	2.45	qfq	70,113,600	177,855,220	-2.70%
2025-03-28	2.64	2.64	2.57	2.59	2.52	qfq	47,110,700	122,214,577	-1.52%
2025-03-27	2.64	2.65	2.61	2.63	2.56	qfq	43,413,909	114,276,058	-0.38%
2025-03-26	2.63	2.65	2.61	2.64	2.57	qfq	44,577,284	117,284,808	0.38%
2025-03-25	2.58	2.63	2.56	2.63	2.56	qfq	60,909,101	159,105,205	2.33%
2025-03-24	2.61	2.62	2.54	2.57	2.50	qfq	53,815,336	138,771,576	-1.91%
2025-03-21	2.61	2.65	2.60	2.62	2.55	qfq	61,281,736	160,946,847	0.38%
2025-03-20	2.58	2.63	2.58	2.61	2.54	qfq	47,256,924	123,247,290	0.77%
2025-03-19	2.60	2.61	2.57	2.59	2.52	qfq	44,568,490	115,253,119	-0.77%
2025-03-18	2.60	2.62	2.57	2.61	2.54	qfq	47,762,600	123,861,740	0.77%
2025-03-17	2.58	2.61	2.56	2.59	2.52	qfq	51,798,410	133,980,140	0.39%
2025-03-14	2.53	2.58	2.52	2.58	2.51	qfq	61,583,187	157,290,190	2.38%
2025-03-13	2.53	2.54	2.50	2.52	2.45	qfq	38,725,526	97,491,821	-0.40%
2025-03-12	2.54	2.54	2.51	2.53	2.46	qfq	35,755,090	90,353,308	-0.39%
2025-03-11	2.53	2.54	2.51	2.54	2.47	qfq	44,710,100	112,861,470	-0.39%
2025-03-10	2.56	2.57	2.54	2.55	2.48	qfq	32,125,600	82,043,295	0.00%
2025-03-07	2.54	2.58	2.52	2.55	2.48	qfq	50,181,925	127,954,181	0.39%
2025-03-06	2.52	2.54	2.51	2.54	2.47	qfq	36,895,790	93,214,425	0.79%
2025-03-05	2.54	2.54	2.50	2.52	2.45	qfq	32,859,800	82,643,836	0.00%
2025-03-04	2.47	2.55	2.45	2.52	2.45	qfq	75,733,592	190,153,483	2.02%
2025-03-03	2.48	2.51	2.46	2.47	2.40	qfq	47,013,302	116,848,847	-0.80%
2025-02-28	2.50	2.52	2.48	2.49	2.42	qfq	46,214,201	115,595,782	-0.80%
2025-02-27	2.52	2.56	2.49	2.51	2.44	qfq	53,963,574	135,973,508	-0.40%
2025-02-26	2.50	2.53	2.50	2.52	2.45	qfq	33,528,101	84,286,382	0.80%
2025-02-25	2.54	2.54	2.49	2.50	2.43	qfq	54,137,300	136,052,374	-1.57%
2025-02-24	2.52	2.57	2.52	2.54	2.47	qfq	45,038,255	114,897,744	0.79%
2025-02-21	2.54	2.55	2.51	2.52	2.45	qfq	42,852,854	108,376,023	-0.40%
2025-02-20	2.54	2.55	2.52	2.53	2.46	qfq	34,980,789	88,547,392	-0.78%
2025-02-19	2.53	2.56	2.52	2.55	2.48	qfq	40,847,346	103,857,409	0.79%
2025-02-18	2.66	2.66	2.53	2.53	2.46	qfq	82,453,990	212,760,019	-4.53%
2025-02-17	2.58	2.71	2.58	2.65	2.58	qfq	89,193,409	234,921,194	3.52%
2025-02-14	2.58	2.58	2.55	2.56	2.49	qfq	38,542,783	98,870,609	-0.78%
2025-02-13	2.59	2.60	2.57	2.58	2.51	qfq	37,951,900	98,176,719	-0.39%
2025-02-12	2.59	2.61	2.56	2.59	2.52	qfq	36,815,300	95,208,359	0.00%
2025-02-11	2.62	2.63	2.57	2.59	2.52	qfq	38,878,200	100,597,887	-0.77%
2025-02-10	2.58	2.62	2.57	2.61	2.54	qfq	55,475,774	144,474,782	1.16%
2025-02-07	2.56	2.60	2.55	2.58	2.51	qfq	62,047,500	160,000,671	0.78%
2025-02-06	2.53	2.56	2.50	2.56	2.49	qfq	49,507,025	125,530,764	1.19%
2025-02-05	2.54	2.55	2.52	2.53	2.46	qfq	45,858,800	116,198,489	0.00%
2025-01-27	2.53	2.60	2.52	2.53	2.46	qfq	44,375,878	113,134,546	0.40%
2025-01-24	2.51	2.53	2.49	2.52	2.45	qfq	45,412,621	114,293,068	0.40%
2025-01-23	2.51	2.55	2.50	2.51	2.44	qfq	52,004,778	131,429,377	0.80%
2025-01-22	2.51	2.51	2.47	2.49	2.42	qfq	30,724,330	76,509,074	-0.80%
2025-01-21	2.54	2.55	2.50	2.51	2.44	qfq	31,819,699	80,008,582	-0.79%
2025-01-20	2.54	2.57	2.52	2.53	2.46	qfq	36,735,399	93,405,523	0.00%
2025-01-17	2.51	2.53	2.49	2.53	2.46	qfq	31,824,400	80,046,591	0.80%
2025-01-16	2.51	2.56	2.50	2.51	2.44	qfq	46,154,001	116,709,699	0.00%
2025-01-15	2.52	2.53	2.49	2.51	2.44	qfq	42,418,000	106,302,284	-0.40%
2025-01-14	2.46	2.52	2.45	2.52	2.45	qfq	44,996,100	112,339,121	2.44%
2025-01-13	2.44	2.47	2.42	2.46	2.39	qfq	37,423,500	91,753,715	0.00%
2025-01-10	2.48	2.51	2.45	2.46	2.39	qfq	39,909,603	99,197,965	-0.81%
2025-01-09	2.50	2.51	2.48	2.48	2.41	qfq	27,526,701	68,571,203	-1.20%
2025-01-08	2.53	2.53	2.46	2.51	2.44	qfq	53,641,100	133,917,156	-1.18%
2025-01-07	2.53	2.55	2.50	2.54	2.47	qfq	36,875,827	93,065,436	0.00%
2025-01-06	2.51	2.55	2.48	2.54	2.47	qfq	50,500,201	127,464,422	1.20%
2025-01-03	2.55	2.58	2.49	2.51	2.44	qfq	61,587,200	156,290,347	-1.18%
2025-01-02	2.63	2.65	2.52	2.54	2.47	qfq	67,116,486	173,578,033	-3.42%
2024-12-31	2.70	2.71	2.63	2.63	2.56	qfq	54,955,286	146,321,355	-2.59%
2024-12-30	2.73	2.74	2.68	2.70	2.62	qfq	40,396,893	109,113,432	-0.74%
2024-12-27	2.70	2.75	2.68	2.72	2.64	qfq	47,179,912	128,524,391	0.74%
2024-12-26	2.72	2.75	2.70	2.70	2.62	qfq	32,312,300	87,848,178	-1.10%
2024-12-25	2.76	2.76	2.70	2.73	2.65	qfq	39,487,700	107,347,979	-1.09%
2024-12-24	2.73	2.77	2.72	2.76	2.68	qfq	46,264,500	127,074,472	1.85%
2024-12-23	2.78	2.80	2.71	2.71	2.63	qfq	57,618,164	157,947,494	-2.87%
2024-12-20	2.81	2.83	2.78	2.79	2.71	qfq	52,961,822	148,172,505	-1.41%
2024-12-19	2.83	2.84	2.78	2.83	2.75	qfq	52,273,401	146,849,706	-0.35%
2024-12-18	2.85	2.90	2.83	2.84	2.76	qfq	59,465,000	170,229,415	0.35%
2024-12-17	2.91	2.91	2.82	2.83	2.75	qfq	74,985,300	214,165,091	-2.75%
2024-12-16	2.89	2.96	2.89	2.91	2.83	qfq	75,509,638	220,610,798	1.04%
2024-12-13	2.99	3.00	2.88	2.88	2.80	qfq	102,327,443	299,804,619	-4.00%
2024-12-12	2.98	3.05	2.95	3.00	2.92	qfq	112,696,296	337,694,610	1.01%
2024-12-11	2.91	2.98	2.90	2.97	2.89	qfq	73,370,902	217,215,228	2.06%
2024-12-10	3.00	3.01	2.90	2.91	2.83	qfq	75,482,100	222,819,169	-1.02%
2024-12-09	3.00	3.03	2.91	2.94	2.86	qfq	75,104,300	222,581,360	-1.67%
2024-12-06	2.90	3.02	2.90	2.99	2.91	qfq	104,166,502	309,422,552	2.75%
2024-12-05	2.88	2.92	2.86	2.91	2.83	qfq	51,201,559	148,027,896	1.04%
2024-12-04	2.94	2.94	2.87	2.88	2.80	qfq	67,694,328	196,493,150	-2.04%
2024-12-03	2.93	2.97	2.90	2.94	2.86	qfq	90,647,916	265,714,033	0.34%
2024-12-02	2.89	2.95	2.89	2.93	2.85	qfq	89,959,101	262,820,840	1.74%
2024-11-29	2.89	2.94	2.84	2.88	2.80	qfq	85,849,658	247,163,390	-1.03%
2024-11-28	2.89	2.98	2.87	2.91	2.83	qfq	117,493,500	342,507,123	1.75%
2024-11-27	2.81	2.86	2.73	2.86	2.78	qfq	65,013,000	181,991,774	1.78%
2024-11-26	2.79	2.86	2.78	2.81	2.73	qfq	53,532,154	150,956,082	0.36%
2024-11-25	2.78	2.82	2.72	2.80	2.72	qfq	56,053,500	155,466,685	0.36%
2024-11-22	2.82	2.91	2.78	2.79	2.71	qfq	104,635,654	298,754,940	-1.41%
2024-11-21	2.85	2.88	2.80	2.83	2.75	qfq	45,001,454	127,553,967	-1.05%
2024-11-20	2.81	2.87	2.80	2.86	2.78	qfq	68,975,600	196,034,436	0.70%
2024-11-19	2.80	2.87	2.77	2.84	2.76	qfq	82,125,462	231,337,979	0.71%
2024-11-18	2.79	2.90	2.79	2.82	2.74	qfq	104,695,251	298,354,602	1.81%
2024-11-15	2.76	2.82	2.75	2.77	2.69	qfq	54,456,400	151,554,081	0.00%
2024-11-14	2.85	2.86	2.76	2.77	2.69	qfq	58,115,100	162,373,682	-3.15%
2024-11-13	2.82	2.88	2.81	2.86	2.78	qfq	59,716,001	170,246,865	1.06%
2024-11-12	2.88	2.89	2.79	2.83	2.75	qfq	65,402,001	186,046,295	-1.74%
2024-11-11	2.88	2.91	2.85	2.88	2.80	qfq	57,152,900	164,207,758	-0.35%
2024-11-08	2.96	2.99	2.88	2.89	2.81	qfq	74,091,366	216,722,991	-1.70%
2024-11-07	2.85	2.95	2.84	2.94	2.86	qfq	77,198,901	224,963,170	2.80%
2024-11-06	2.89	2.90	2.83	2.86	2.78	qfq	59,224,550	169,435,811	-1.04%
2024-11-05	2.80	2.89	2.79	2.89	2.81	qfq	70,057,570	200,361,419	3.21%
2024-11-04	2.76	2.81	2.75	2.80	2.72	qfq	38,812,875	108,042,252	1.45%
2024-11-01	2.80	2.81	2.74	2.76	2.68	qfq	55,957,600	155,253,970	-1.43%
2024-10-31	2.75	2.81	2.74	2.80	2.72	qfq	60,876,000	169,484,929	1.82%
2024-10-30	2.72	2.80	2.71	2.75	2.67	qfq	52,268,934	143,772,687	1.10%
2024-10-29	2.82	2.83	2.71	2.72	2.64	qfq	60,149,302	165,390,586	-3.20%
2024-10-28	2.73	2.84	2.70	2.81	2.73	qfq	81,666,041	226,857,641	2.93%
2024-10-25	2.68	2.73	2.67	2.73	2.65	qfq	37,185,950	100,814,048	1.87%
2024-10-24	2.71	2.71	2.65	2.68	2.61	qfq	32,828,300	87,757,712	-1.47%
2024-10-23	2.66	2.73	2.66	2.72	2.64	qfq	52,140,900	141,003,092	1.49%
2024-10-22	2.64	2.69	2.63	2.68	2.61	qfq	46,564,296	123,616,285	1.13%
2024-10-21	2.66	2.70	2.64	2.65	2.58	qfq	53,814,421	143,200,442	-0.38%
2024-10-18	2.57	2.70	2.55	2.66	2.59	qfq	64,650,547	169,878,916	3.50%
2024-10-17	2.64	2.65	2.57	2.57	2.50	qfq	39,585,401	103,130,981	-2.28%
2024-10-16	2.58	2.65	2.57	2.63	2.56	qfq	38,785,300	101,593,616	1.15%
2024-10-15	2.66	2.71	2.60	2.60	2.53	qfq	49,943,200	132,474,906	-2.62%
2024-10-14	2.62	2.68	2.60	2.67	2.60	qfq	51,909,623	137,054,698	2.30%
2024-10-11	2.69	2.72	2.59	2.61	2.54	qfq	63,710,100	169,068,860	-4.40%
2024-10-10	2.67	2.82	2.59	2.73	2.65	qfq	101,914,376	277,287,694	3.41%
2024-10-09	2.82	2.82	2.62	2.64	2.57	qfq	84,965,174	230,424,293	-7.69%
2024-10-08	3.05	3.06	2.76	2.86	2.78	qfq	138,279,628	399,968,154	2.88%
2024-09-30	2.65	2.82	2.65	2.78	2.70	qfq	111,982,974	307,321,009	6.51%
2024-09-27	2.59	2.63	2.56	2.61	2.54	qfq	53,370,505	138,244,994	2.76%
2024-09-26	2.45	2.55	2.44	2.54	2.47	qfq	42,504,610	106,521,447	3.67%
2024-09-25	2.45	2.52	2.45	2.45	2.38	qfq	31,363,131	77,911,312	0.82%
2024-09-24	2.33	2.43	2.33	2.43	2.36	qfq	38,838,910	92,688,138	4.74%
2024-09-23	2.32	2.34	2.31	2.32	2.26	qfq	10,637,800	24,692,844	0.00%
2024-09-20	2.34	2.34	2.30	2.32	2.26	qfq	16,626,500	38,546,718	-0.85%
2024-09-19	2.29	2.36	2.27	2.34	2.27	qfq	20,468,400	47,558,632	2.18%
2024-09-18	2.31	2.32	2.25	2.29	2.23	qfq	14,407,000	32,806,804	-0.43%
2024-09-13	2.29	2.33	2.27	2.30	2.24	qfq	16,341,401	37,661,301	0.44%
2024-09-12	2.27	2.31	2.27	2.29	2.23	qfq	13,955,300	31,998,404	0.88%
2024-09-11	2.29	2.30	2.25	2.27	2.21	qfq	21,056,700	47,883,157	-1.30%
2024-09-10	2.31	2.33	2.27	2.30	2.24	qfq	18,616,733	42,672,415	-0.43%
2024-09-09	2.31	2.33	2.30	2.31	2.25	qfq	13,310,301	30,794,718	0.00%
2024-09-06	2.35	2.36	2.31	2.31	2.25	qfq	16,858,001	39,343,241	-1.70%
2024-09-05	2.34	2.37	2.33	2.35	2.28	qfq	12,462,201	29,302,829	0.43%
2024-09-04	2.33	2.37	2.31	2.34	2.27	qfq	15,809,400	36,997,872	-0.43%
2024-09-03	2.36	2.38	2.34	2.35	2.28	qfq	15,350,001	36,123,973	-0.42%
2024-09-02	2.42	2.43	2.36	2.36	2.29	qfq	16,503,900	39,391,665	-2.48%
2024-08-30	2.39	2.46	2.38	2.42	2.35	qfq	22,477,701	54,511,782	0.83%
2024-08-29	2.36	2.42	2.35	2.40	2.33	qfq	15,990,401	38,254,642	1.27%
2024-08-28	2.41	2.41	2.32	2.37	2.30	qfq	24,345,500	57,508,187	-2.47%
2024-08-27	2.46	2.46	2.41	2.43	2.36	qfq	14,635,200	35,481,374	-1.22%
2024-08-26	2.42	2.47	2.42	2.46	2.39	qfq	16,794,300	41,217,916	1.65%
2024-08-23	2.46	2.46	2.40	2.42	2.35	qfq	20,172,901	49,017,895	-1.63%
2024-08-22	2.46	2.48	2.44	2.46	2.39	qfq	12,525,700	30,838,900	0.00%
2024-08-21	2.46	2.49	2.45	2.46	2.39	qfq	12,507,100	30,855,683	-0.40%
2024-08-20	2.50	2.50	2.43	2.47	2.40	qfq	22,910,701	56,403,430	-0.80%
2024-08-19	2.45	2.50	2.44	2.49	2.42	qfq	16,235,900	40,256,226	1.63%
2024-08-16	2.50	2.52	2.45	2.45	2.38	qfq	15,772,700	39,179,406	-2.00%
2024-08-15	2.46	2.53	2.44	2.50	2.43	qfq	23,345,301	58,191,335	1.21%
2024-08-14	2.47	2.49	2.45	2.47	2.40	qfq	16,300,392	40,286,030	-0.40%
2024-08-13	2.47	2.50	2.46	2.48	2.41	qfq	14,075,200	34,864,955	0.40%
2024-08-12	2.46	2.48	2.45	2.47	2.40	qfq	12,686,101	31,282,007	0.00%
2024-08-09	2.49	2.52	2.47	2.47	2.40	qfq	16,914,602	42,100,109	-0.40%
2024-08-08	2.45	2.50	2.44	2.48	2.41	qfq	18,749,100	46,361,567	0.81%
2024-08-07	2.47	2.48	2.45	2.46	2.39	qfq	14,985,100	36,923,164	-0.81%
2024-08-06	2.49	2.50	2.45	2.48	2.41	qfq	20,170,300	49,946,268	0.00%
2024-08-05	2.52	2.54	2.47	2.48	2.41	qfq	26,354,100	66,008,372	-1.98%
2024-08-02	2.53	2.55	2.50	2.53	2.46	qfq	27,775,700	70,345,734	0.00%
2024-08-01	2.55	2.56	2.52	2.53	2.45	qfq	24,026,296	60,964,552	0.00%
2024-07-31	2.46	2.53	2.46	2.53	2.45	qfq	32,136,601	80,610,429	2.85%
2024-07-30	2.46	2.47	2.43	2.46	2.38	qfq	18,090,903	44,327,054	0.00%
2024-07-29	2.44	2.47	2.43	2.46	2.38	qfq	20,313,000	49,830,948	1.23%
2024-07-26	2.42	2.45	2.41	2.43	2.35	qfq	15,859,110	38,597,063	0.41%
2024-07-25	2.40	2.43	2.38	2.42	2.34	qfq	17,126,700	41,322,764	1.26%
2024-07-24	2.41	2.43	2.38	2.39	2.31	qfq	20,905,310	50,205,704	-0.42%
2024-07-23	2.40	2.44	2.39	2.40	2.32	qfq	26,476,400	64,131,033	0.00%
2024-07-22	2.43	2.44	2.38	2.40	2.32	qfq	25,163,092	60,676,476	-1.64%
2024-07-19	2.39	2.46	2.36	2.44	2.36	qfq	31,168,100	75,188,145	2.09%
2024-07-18	2.36	2.40	2.32	2.39	2.31	qfq	26,164,900	61,996,939	0.84%
2024-07-17	2.37	2.39	2.35	2.37	2.29	qfq	16,949,600	40,207,405	0.00%
2024-07-16	2.37	2.38	2.35	2.37	2.29	qfq	12,809,200	30,269,997	0.00%
2024-07-15	2.38	2.39	2.35	2.37	2.29	qfq	14,702,900	34,841,525	-0.42%
2024-07-12	2.39	2.40	2.37	2.38	2.30	qfq	8,576,600	20,445,516	0.00%
2024-07-11	2.35	2.40	2.35	2.38	2.30	qfq	18,624,226	44,366,290	2.15%
2024-07-10	2.33	2.36	2.32	2.33	2.26	qfq	14,277,050	33,378,756	-0.43%
2024-07-09	2.29	2.35	2.27	2.34	2.27	qfq	23,550,600	54,389,168	2.18%
2024-07-08	2.36	2.37	2.28	2.29	2.22	qfq	22,293,676	51,501,283	-3.38%
2024-07-05	2.35	2.38	2.32	2.37	2.29	qfq	17,286,597	40,718,261	0.85%
2024-07-04	2.40	2.42	2.33	2.35	2.28	qfq	20,702,500	48,952,217	-2.49%
2024-07-03	2.41	2.45	2.40	2.41	2.33	qfq	19,382,200	46,878,390	0.42%
2024-07-02	2.40	2.43	2.39	2.40	2.32	qfq	14,508,692	34,959,854	-0.41%
2024-07-01	2.38	2.42	2.35	2.41	2.33	qfq	19,638,000	46,862,695	1.26%
2024-06-28	2.34	2.41	2.34	2.38	2.30	qfq	19,851,700	47,301,910	1.28%
2024-06-27	2.39	2.40	2.35	2.35	2.28	qfq	16,172,107	38,348,235	-2.08%
2024-06-26	2.35	2.41	2.34	2.40	2.32	qfq	19,917,801	47,200,546	2.13%
2024-06-25	2.32	2.39	2.31	2.35	2.28	qfq	25,193,500	59,289,022	1.29%
2024-06-24	2.39	2.39	2.32	2.32	2.25	qfq	24,195,450	56,724,036	-3.73%
2024-06-21	2.41	2.44	2.40	2.41	2.33	qfq	13,853,100	33,473,457	-0.41%
2024-06-20	2.48	2.49	2.41	2.42	2.34	qfq	25,479,400	62,253,077	-2.42%
2024-06-19	2.51	2.52	2.47	2.48	2.40	qfq	17,704,501	44,087,508	-0.80%
2024-06-18	2.47	2.51	2.46	2.50	2.42	qfq	15,152,617	37,738,721	1.63%
2024-06-17	2.46	2.50	2.45	2.46	2.38	qfq	18,234,900	45,060,711	0.00%
2024-06-14	2.46	2.49	2.44	2.46	2.38	qfq	23,950,074	59,084,537	0.00%
2024-06-13	2.51	2.52	2.45	2.46	2.38	qfq	21,097,900	52,146,521	-1.60%
2024-06-12	2.49	2.52	2.47	2.50	2.42	qfq	16,158,800	40,385,320	0.81%
2024-06-11	2.50	2.50	2.46	2.48	2.40	qfq	15,461,500	38,378,702	-0.80%
2024-06-07	2.48	2.52	2.47	2.50	2.42	qfq	19,546,260	48,703,596	0.81%
2024-06-06	2.52	2.52	2.45	2.48	2.40	qfq	27,824,200	68,931,850	-1.20%
2024-06-05	2.54	2.55	2.50	2.51	2.43	qfq	14,132,600	35,704,790	-1.57%
2024-06-04	2.50	2.55	2.49	2.55	2.47	qfq	16,949,700	42,839,325	1.19%
2024-06-03	2.57	2.57	2.48	2.52	2.44	qfq	35,116,155	88,664,609	-1.56%
2024-05-31	2.55	2.58	2.55	2.56	2.48	qfq	12,757,977	32,746,160	0.00%
2024-05-30	2.57	2.60	2.55	2.56	2.48	qfq	21,505,084	55,364,806	-0.39%
2024-05-29	2.60	2.61	2.56	2.57	2.49	qfq	16,141,800	41,735,384	-0.77%
2024-05-28	2.62	2.62	2.59	2.59	2.51	qfq	14,279,496	37,124,787	-1.15%
2024-05-27	2.59	2.62	2.58	2.62	2.54	qfq	22,893,910	59,580,570	1.55%
2024-05-24	2.58	2.63	2.58	2.58	2.50	qfq	21,940,200	57,123,559	-0.77%
2024-05-23	2.65	2.66	2.59	2.60	2.52	qfq	33,849,443	88,639,663	-2.26%
2024-05-22	2.66	2.67	2.64	2.66	2.58	qfq	21,659,400	57,564,688	-0.37%
2024-05-21	2.67	2.68	2.65	2.67	2.59	qfq	17,515,613	46,626,157	-0.37%
2024-05-20	2.68	2.69	2.66	2.68	2.59	qfq	22,890,676	61,282,974	0.37%
2024-05-17	2.64	2.67	2.64	2.67	2.59	qfq	21,512,601	57,215,399	1.14%
2024-05-16	2.64	2.67	2.63	2.64	2.56	qfq	21,957,300	58,184,909	0.00%
2024-05-15	2.68	2.69	2.64	2.64	2.56	qfq	20,793,200	55,411,681	-1.49%
2024-05-14	2.66	2.70	2.66	2.68	2.59	qfq	33,195,699	89,101,730	0.75%
2024-05-13	2.67	2.68	2.63	2.66	2.58	qfq	23,175,801	61,589,755	-0.37%
2024-05-10	2.68	2.70	2.65	2.67	2.59	qfq	28,716,000	76,704,627	-0.37%
2024-05-09	2.64	2.69	2.63	2.68	2.59	qfq	28,618,200	76,497,797	1.52%
2024-05-08	2.67	2.68	2.63	2.64	2.56	qfq	23,141,600	61,506,978	-1.49%
2024-05-07	2.70	2.71	2.66	2.68	2.59	qfq	25,127,900	67,282,310	-0.74%
2024-05-06	2.66	2.72	2.66	2.70	2.61	qfq	44,859,218	121,021,673	2.27%
2024-04-30	2.64	2.67	2.63	2.64	2.56	qfq	28,338,795	75,008,126	-0.38%
2024-04-29	2.60	2.65	2.59	2.65	2.57	qfq	35,075,442	92,271,102	1.92%
2024-04-26	2.57	2.61	2.56	2.60	2.52	qfq	27,678,002	71,607,389	1.17%
2024-04-25	2.57	2.60	2.56	2.57	2.49	qfq	21,924,700	56,509,952	-0.39%
2024-04-24	2.55	2.58	2.54	2.58	2.50	qfq	18,336,818	46,956,031	1.18%
2024-04-23	2.59	2.61	2.55	2.55	2.47	qfq	27,182,640	69,878,500	-1.54%
2024-04-22	2.63	2.65	2.58	2.59	2.51	qfq	39,446,200	103,055,859	-1.52%
2024-04-19	2.60	2.67	2.60	2.63	2.55	qfq	46,448,295	122,685,761	0.38%
2024-04-18	2.64	2.65	2.61	2.62	2.54	qfq	36,272,371	95,393,930	-1.13%
2024-04-17	2.54	2.65	2.53	2.65	2.57	qfq	58,624,697	153,059,212	3.52%
2024-04-16	2.62	2.74	2.56	2.56	2.48	qfq	84,127,035	222,672,000	-2.66%
2024-04-15	2.56	2.66	2.51	2.63	2.55	qfq	50,249,626	130,952,626	2.73%
2024-04-12	2.58	2.60	2.56	2.56	2.48	qfq	17,137,500	44,262,312	-1.16%
2024-04-11	2.55	2.61	2.53	2.59	2.51	qfq	25,313,208	65,266,179	1.17%
2024-04-10	2.58	2.59	2.54	2.56	2.48	qfq	22,509,045	57,664,574	-0.78%
2024-04-09	2.59	2.60	2.56	2.58	2.50	qfq	21,556,500	55,561,724	-0.39%
2024-04-08	2.61	2.64	2.58	2.59	2.51	qfq	29,920,333	78,082,126	-0.77%
2024-04-03	2.60	2.61	2.58	2.61	2.53	qfq	18,250,208	47,410,870	0.00%
2024-04-02	2.59	2.61	2.58	2.61	2.53	qfq	23,903,388	62,127,788	0.77%
2024-04-01	2.59	2.60	2.56	2.59	2.51	qfq	26,542,400	68,425,065	0.00%
2024-03-29	2.55	2.59	2.54	2.59	2.51	qfq	19,099,132	49,160,712	1.57%
2024-03-28	2.51	2.57	2.50	2.55	2.47	qfq	23,603,200	60,014,168	1.59%
2024-03-27	2.56	2.57	2.50	2.51	2.43	qfq	21,783,000	55,230,438	-1.95%
2024-03-26	2.56	2.57	2.53	2.56	2.48	qfq	21,287,221	54,290,033	0.00%
2024-03-25	2.59	2.61	2.56	2.56	2.48	qfq	20,383,835	52,677,684	-1.54%
2024-03-22	2.63	2.63	2.58	2.60	2.52	qfq	30,124,209	78,313,180	-1.14%
2024-03-21	2.66	2.66	2.63	2.63	2.55	qfq	17,549,074	46,349,474	-1.13%
2024-03-20	2.64	2.66	2.62	2.66	2.58	qfq	20,421,000	53,872,878	0.76%
2024-03-19	2.68	2.68	2.63	2.64	2.56	qfq	26,244,500	69,642,573	-1.49%
2024-03-18	2.64	2.68	2.64	2.68	2.59	qfq	26,298,914	70,077,858	1.52%
2024-03-15	2.63	2.64	2.59	2.64	2.56	qfq	22,052,420	57,694,682	0.38%
2024-03-14	2.65	2.67	2.62	2.63	2.55	qfq	26,784,415	70,797,917	-0.75%
2024-03-13	2.66	2.68	2.64	2.65	2.57	qfq	25,019,600	66,501,296	-0.38%
2024-03-12	2.67	2.68	2.65	2.66	2.58	qfq	17,946,800	47,782,350	-0.75%
2024-03-11	2.65	2.68	2.64	2.68	2.59	qfq	24,464,180	65,204,379	1.52%
2024-03-08	2.66	2.67	2.61	2.64	2.56	qfq	27,346,840	72,019,565	-0.75%
2024-03-07	2.64	2.71	2.63	2.66	2.58	qfq	32,352,936	86,398,315	0.76%
2024-03-06	2.64	2.65	2.62	2.64	2.56	qfq	22,403,915	59,015,709	0.00%
2024-03-05	2.67	2.67	2.63	2.64	2.56	qfq	25,123,286	66,550,463	-1.12%
2024-03-04	2.70	2.72	2.66	2.67	2.59	qfq	25,354,813	67,950,777	-1.48%
2024-03-01	2.71	2.72	2.69	2.71	2.62	qfq	24,772,265	66,927,609	0.00%
2024-02-29	2.64	2.71	2.63	2.71	2.62	qfq	38,410,301	102,799,124	2.26%
2024-02-28	2.76	2.76	2.65	2.65	2.57	qfq	60,283,220	163,481,430	-3.64%
2024-02-27	2.74	2.77	2.72	2.75	2.66	qfq	44,471,806	121,979,692	1.10%
2024-02-26	2.72	2.77	2.70	2.72	2.63	qfq	62,808,399	172,127,364	1.87%
2024-02-23	2.65	2.67	2.62	2.67	2.59	qfq	36,173,283	95,734,432	0.75%
2024-02-22	2.64	2.67	2.62	2.65	2.57	qfq	30,124,600	79,496,194	-0.38%
2024-02-21	2.62	2.70	2.60	2.66	2.58	qfq	44,052,801	117,185,369	1.14%
2024-02-20	2.61	2.63	2.58	2.63	2.55	qfq	28,218,255	73,412,187	0.77%
2024-02-19	2.61	2.65	2.59	2.61	2.53	qfq	40,550,623	106,230,047	0.00%
2024-02-08	2.66	2.72	2.57	2.61	2.53	qfq	69,752,638	184,176,312	-1.51%
2024-02-07	2.51	2.67	2.50	2.65	2.57	qfq	70,983,059	186,362,281	5.58%
2024-02-06	2.29	2.54	2.27	2.51	2.43	qfq	56,012,889	135,060,934	8.19%
2024-02-05	2.43	2.44	2.25	2.32	2.25	qfq	61,685,392	144,799,986	-5.31%
2024-02-02	2.51	2.54	2.37	2.45	2.37	qfq	41,452,656	102,388,060	-2.39%
2024-02-01	2.52	2.57	2.48	2.51	2.43	qfq	33,460,062	84,380,619	-1.57%
2024-01-31	2.63	2.64	2.54	2.55	2.47	qfq	40,490,105	104,749,930	-3.04%
2024-01-30	2.69	2.71	2.61	2.63	2.55	qfq	49,427,346	132,130,553	-2.59%
2024-01-29	2.73	2.77	2.68	2.70	2.61	qfq	63,084,378	171,764,594	-0.74%
2024-01-26	2.68	2.72	2.67	2.72	2.63	qfq	52,206,114	140,869,298	1.49%
2024-01-25	2.55	2.70	2.55	2.68	2.59	qfq	55,778,893	147,082,614	4.69%
2024-01-24	2.43	2.56	2.43	2.56	2.48	qfq	39,618,666	98,723,848	5.35%
2024-01-23	2.40	2.45	2.35	2.43	2.35	qfq	21,764,500	52,327,585	0.83%
2024-01-22	2.50	2.51	2.38	2.41	2.33	qfq	30,920,400	75,617,042	-3.60%
2024-01-19	2.52	2.55	2.49	2.50	2.42	qfq	17,299,836	43,573,529	-0.79%
2024-01-18	2.56	2.57	2.47	2.52	2.44	qfq	32,186,010	80,886,141	-1.95%
2024-01-17	2.61	2.62	2.56	2.57	2.49	qfq	16,046,925	41,605,472	-1.91%
2024-01-16	2.66	2.66	2.59	2.62	2.54	qfq	21,390,373	55,984,118	-1.50%
2024-01-15	2.65	2.67	2.64	2.66	2.58	qfq	14,359,492	38,092,335	0.38%
2024-01-12	2.64	2.68	2.64	2.65	2.57	qfq	15,137,900	40,303,918	0.00%
2024-01-11	2.62	2.67	2.60	2.65	2.57	qfq	15,790,000	41,579,261	1.15%
2024-01-10	2.64	2.66	2.61	2.62	2.54	qfq	19,574,030	51,501,617	-1.13%
2024-01-09	2.64	2.66	2.62	2.65	2.57	qfq	19,347,501	51,051,751	0.38%
2024-01-08	2.68	2.70	2.64	2.64	2.56	qfq	20,956,179	55,910,515	-1.49%
2024-01-05	2.73	2.73	2.67	2.68	2.59	qfq	29,201,600	78,935,206	-1.83%
2024-01-04	2.71	2.76	2.71	2.73	2.64	qfq	33,977,406	92,860,076	0.37%
2024-01-03	2.68	2.73	2.67	2.72	2.63	qfq	33,877,379	91,543,955	1.49%
2024-01-02	2.68	2.71	2.67	2.68	2.59	qfq	24,758,700	66,617,482	0.37%
2023-12-29	2.69	2.70	2.67	2.67	2.59	qfq	22,174,632	59,433,895	-0.74%
2023-12-28	2.68	2.70	2.65	2.69	2.60	qfq	35,874,104	95,921,437	0.37%
2023-12-27	2.67	2.69	2.64	2.68	2.59	qfq	27,207,001	72,510,570	0.37%
2023-12-26	2.66	2.69	2.65	2.67	2.59	qfq	27,229,500	72,816,988	0.00%
2023-12-25	2.71	2.72	2.65	2.67	2.59	qfq	34,782,971	92,964,521	-1.84%
2023-12-22	2.62	2.83	2.62	2.72	2.63	qfq	77,881,829	212,259,574	3.82%
2023-12-21	2.59	2.63	2.56	2.62	2.54	qfq	21,380,376	55,391,878	1.16%
2023-12-20	2.62	2.65	2.59	2.59	2.51	qfq	16,240,700	42,553,694	-0.77%
2023-12-19	2.64	2.64	2.60	2.61	2.53	qfq	14,612,400	38,279,139	-0.76%
2023-12-18	2.66	2.66	2.63	2.63	2.55	qfq	12,077,600	31,970,047	-0.75%
2023-12-15	2.67	2.68	2.64	2.65	2.57	qfq	15,508,900	41,257,186	-0.75%
2023-12-14	2.65	2.68	2.64	2.67	2.59	qfq	19,971,000	53,254,068	1.14%
2023-12-13	2.64	2.68	2.63	2.64	2.56	qfq	17,461,000	46,387,488	0.00%
2023-12-12	2.63	2.64	2.62	2.64	2.56	qfq	13,176,400	34,683,840	0.76%
2023-12-11	2.60	2.63	2.56	2.62	2.54	qfq	21,371,895	55,475,137	0.38%
2023-12-08	2.61	2.63	2.59	2.61	2.53	qfq	20,345,600	53,123,527	0.00%
2023-12-07	2.63	2.63	2.61	2.61	2.53	qfq	14,392,681	37,700,384	-0.76%
2023-12-06	2.63	2.65	2.61	2.63	2.55	qfq	13,895,050	36,577,466	0.00%
2023-12-05	2.68	2.68	2.63	2.63	2.55	qfq	23,112,900	61,372,833	-2.23%
2023-12-04	2.64	2.69	2.63	2.69	2.60	qfq	29,919,700	79,899,585	1.89%
2023-12-01	2.61	2.65	2.60	2.64	2.56	qfq	18,861,269	49,483,270	0.76%
2023-11-30	2.65	2.66	2.62	2.62	2.54	qfq	17,362,700	45,764,215	-1.13%
2023-11-29	2.66	2.67	2.65	2.65	2.57	qfq	11,363,481	30,209,307	-0.38%
2023-11-28	2.66	2.68	2.65	2.66	2.58	qfq	13,132,119	34,952,654	0.00%
2023-11-27	2.65	2.66	2.64	2.66	2.58	qfq	13,453,419	35,628,010	0.38%
2023-11-24	2.66	2.69	2.65	2.65	2.57	qfq	20,165,499	53,808,470	-0.38%
2023-11-23	2.65	2.67	2.64	2.66	2.58	qfq	12,672,710	33,703,932	0.38%
2023-11-22	2.67	2.68	2.65	2.65	2.57	qfq	13,385,800	35,649,742	-0.75%
2023-11-21	2.67	2.70	2.67	2.67	2.59	qfq	14,433,300	38,733,644	0.00%
2023-11-20	2.66	2.68	2.64	2.67	2.59	qfq	13,511,100	35,982,563	0.00%
2023-11-17	2.66	2.67	2.63	2.67	2.59	qfq	16,873,500	44,736,965	0.38%
2023-11-16	2.68	2.69	2.66	2.66	2.58	qfq	12,745,507	34,043,166	-0.75%
2023-11-15	2.69	2.70	2.67	2.68	2.59	qfq	14,746,092	39,602,410	0.00%
2023-11-14	2.68	2.69	2.66	2.68	2.59	qfq	12,943,529	34,598,270	0.00%
2023-11-13	2.65	2.68	2.64	2.68	2.59	qfq	17,545,117	46,652,602	1.13%
2023-11-10	2.66	2.67	2.63	2.65	2.57	qfq	12,745,729	33,703,094	-0.38%
2023-11-09	2.66	2.67	2.65	2.66	2.58	qfq	10,087,329	26,849,780	0.00%
2023-11-08	2.68	2.69	2.65	2.66	2.58	qfq	14,883,700	39,757,410	-0.37%
2023-11-07	2.68	2.68	2.66	2.67	2.59	qfq	11,922,853	31,839,637	-0.37%
2023-11-06	2.66	2.68	2.66	2.68	2.59	qfq	15,851,393	42,323,156	1.13%
2023-11-03	2.64	2.66	2.64	2.65	2.57	qfq	11,422,500	30,305,049	0.38%
2023-11-02	2.65	2.67	2.64	2.64	2.56	qfq	12,766,700	33,858,078	-0.38%
2023-11-01	2.66	2.67	2.64	2.65	2.57	qfq	13,373,848	35,511,705	0.00%
2023-10-31	2.65	2.67	2.64	2.65	2.57	qfq	14,316,737	37,968,502	0.38%
2023-10-30	2.65	2.66	2.64	2.64	2.56	qfq	12,604,358	33,400,813	-0.38%
2023-10-27	2.63	2.66	2.62	2.65	2.57	qfq	19,154,766	50,751,578	1.15%
2023-10-26	2.60	2.64	2.58	2.62	2.54	qfq	18,913,988	49,392,411	0.38%
2023-10-25	2.59	2.64	2.59	2.61	2.53	qfq	16,287,301	42,620,504	1.16%
2023-10-24	2.54	2.59	2.53	2.58	2.50	qfq	17,856,683	45,689,522	1.98%
2023-10-23	2.57	2.58	2.52	2.53	2.45	qfq	16,139,687	41,073,088	-1.94%
2023-10-20	2.56	2.59	2.55	2.58	2.50	qfq	11,562,300	29,737,050	0.78%
2023-10-19	2.57	2.60	2.55	2.56	2.48	qfq	15,784,621	40,614,721	-0.78%
2023-10-18	2.61	2.62	2.58	2.58	2.50	qfq	16,651,920	43,174,992	-1.53%
2023-10-17	2.63	2.64	2.60	2.62	2.54	qfq	15,779,268	41,362,603	-0.38%
2023-10-16	2.63	2.65	2.62	2.63	2.55	qfq	13,821,841	36,400,667	0.00%
2023-10-13	2.65	2.66	2.62	2.63	2.55	qfq	17,383,000	45,814,268	-1.13%
2023-10-12	2.66	2.67	2.64	2.66	2.58	qfq	17,649,853	46,898,870	0.38%
2023-10-11	2.69	2.69	2.63	2.65	2.57	qfq	26,123,558	69,576,179	-1.12%
2023-10-10	2.70	2.71	2.67	2.68	2.59	qfq	25,997,786	69,823,857	-0.74%
2023-10-09	2.69	2.71	2.68	2.70	2.61	qfq	20,492,457	55,197,487	0.37%
2023-09-28	2.68	2.70	2.68	2.69	2.60	qfq	10,807,094	29,099,223	0.37%
2023-09-27	2.67	2.70	2.67	2.68	2.59	qfq	10,191,432	27,351,547	0.37%
2023-09-26	2.68	2.69	2.67	2.67	2.59	qfq	9,149,599	24,521,473	-0.37%
2023-09-25	2.69	2.71	2.68	2.68	2.59	qfq	12,403,000	33,395,421	-0.37%
2023-09-22	2.66	2.70	2.66	2.69	2.60	qfq	13,702,000	36,788,903	0.75%
2023-09-21	2.71	2.72	2.67	2.67	2.59	qfq	19,779,700	53,186,528	-1.48%
2023-09-20	2.72	2.73	2.71	2.71	2.62	qfq	9,879,920	26,892,473	-0.37%
2023-09-19	2.72	2.73	2.71	2.72	2.63	qfq	11,571,069	31,479,509	0.00%
2023-09-18	2.72	2.73	2.70	2.72	2.63	qfq	14,694,386	39,932,522	-0.37%
2023-09-15	2.71	2.74	2.71	2.73	2.64	qfq	16,137,185	43,933,018	0.74%
2023-09-14	2.72	2.72	2.70	2.71	2.62	qfq	10,893,600	29,525,905	0.00%
2023-09-13	2.73	2.74	2.70	2.71	2.62	qfq	15,426,800	41,942,199	-1.09%
2023-09-12	2.73	2.76	2.72	2.74	2.65	qfq	20,562,154	56,326,424	0.37%
2023-09-11	2.71	2.74	2.70	2.73	2.64	qfq	22,057,700	59,985,097	0.74%
2023-09-08	2.72	2.72	2.69	2.71	2.62	qfq	16,368,700	44,288,372	-0.37%
2023-09-07	2.75	2.75	2.71	2.72	2.63	qfq	19,640,148	53,623,316	-1.09%
2023-09-06	2.74	2.76	2.72	2.75	2.66	qfq	15,144,027	41,548,657	0.36%
2023-09-05	2.76	2.77	2.73	2.74	2.65	qfq	23,200,900	63,714,083	-1.08%
2023-09-04	2.73	2.78	2.72	2.77	2.68	qfq	35,543,678	98,027,367	1.84%
2023-09-01	2.71	2.73	2.70	2.72	2.63	qfq	11,936,601	32,431,535	0.37%
2023-08-31	2.73	2.74	2.70	2.71	2.62	qfq	20,178,101	54,756,041	-0.73%
2023-08-30	2.77	2.78	2.73	2.73	2.64	qfq	30,783,055	84,792,456	-1.44%
2023-08-29	2.75	2.78	2.73	2.77	2.68	qfq	29,524,330	81,475,743	0.73%
2023-08-28	2.80	2.83	2.74	2.75	2.66	qfq	54,199,201	151,213,746	1.85%
2023-08-25	2.71	2.73	2.68	2.70	2.61	qfq	26,301,034	71,087,094	-0.74%
2023-08-24	2.76	2.77	2.72	2.72	2.63	qfq	29,253,489	80,076,060	-1.45%
2023-08-23	2.80	2.81	2.76	2.76	2.67	qfq	25,414,854	70,669,850	-1.78%
2023-08-22	2.80	2.83	2.77	2.81	2.72	qfq	40,205,354	112,559,738	0.00%
2023-08-21	2.87	2.89	2.81	2.81	2.72	qfq	41,649,558	118,616,148	-2.43%
2023-08-18	2.83	2.91	2.82	2.88	2.79	qfq	66,523,788	191,653,657	1.77%
2023-08-17	2.82	2.84	2.79	2.83	2.74	qfq	27,506,400	77,385,441	0.00%
2023-08-16	2.83	2.85	2.82	2.83	2.74	qfq	18,639,200	52,727,590	-0.35%
2023-08-15	2.83	2.85	2.81	2.84	2.75	qfq	21,525,700	60,938,324	0.35%
2023-08-14	2.81	2.84	2.79	2.83	2.74	qfq	25,758,109	72,446,601	0.00%
2023-08-11	2.87	2.87	2.82	2.83	2.74	qfq	25,608,601	72,884,837	-1.05%
2023-08-10	2.85	2.88	2.85	2.86	2.77	qfq	18,381,901	52,619,051	0.35%
2023-08-09	2.87	2.87	2.85	2.85	2.76	qfq	15,870,811	45,380,367	-0.70%
2023-08-08	2.89	2.90	2.86	2.87	2.78	qfq	20,879,702	60,149,641	-0.69%
2023-08-07	2.90	2.91	2.88	2.89	2.80	qfq	22,600,784	65,416,430	-0.69%
2023-08-04	2.94	2.97	2.89	2.91	2.82	qfq	35,877,512	105,087,763	-0.34%
2023-08-03	2.89	2.93	2.89	2.92	2.83	qfq	30,188,701	87,851,516	0.69%
2023-08-02	2.92	2.93	2.88	2.90	2.81	qfq	29,686,086	86,156,340	-1.02%
2023-08-01	2.91	2.93	2.90	2.93	2.84	qfq	39,299,735	114,536,484	0.69%
2023-07-31	2.89	2.93	2.89	2.91	2.82	qfq	47,546,900	138,385,038	0.69%
2023-07-28	2.84	2.89	2.83	2.89	2.80	qfq	38,348,700	109,895,334	1.40%
2023-07-27	2.85	2.88	2.84	2.85	2.76	qfq	31,505,916	89,983,181	-0.35%
2023-07-26	2.84	2.86	2.82	2.86	2.77	qfq	38,416,321	109,145,879	1.06%
2023-07-25	2.80	2.85	2.80	2.83	2.74	qfq	34,135,518	96,489,232	1.43%
2023-07-24	2.81	2.82	2.78	2.79	2.70	qfq	18,421,300	51,553,083	-0.71%
2023-07-21	2.79	2.81	2.78	2.81	2.72	qfq	14,185,365	39,701,816	0.72%
2023-07-20	2.83	2.83	2.79	2.79	2.70	qfq	18,605,800	52,310,603	-1.41%
2023-07-19	2.82	2.83	2.80	2.83	2.74	qfq	17,332,300	48,836,211	0.35%
2023-07-18	2.78	2.83	2.76	2.82	2.73	qfq	28,170,988	78,759,799	1.44%