SECURITY DETAIL · RAW DATA

兰州银行001227.SZ

ASZSECNYSTOCK

最近收盘价2.122026-07-17

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）112,809,656

成交额（元）242,312,727

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 5 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	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-03	2026-02-09	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-16	2025-07-22	cash_dividend	0.051	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-18	2025-01-24	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-11	cash_dividend	0.1	—	—	—	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	2.12	2.17	2.11	2.12	2.12	qfq	112,809,656	242,312,727	0.47%
2026-07-16	2.11	2.13	2.09	2.11	2.11	qfq	62,792,852	132,434,436	0.00%
2026-07-15	2.06	2.12	2.05	2.11	2.11	qfq	75,135,484	157,377,269	1.93%
2026-07-14	2.04	2.09	2.04	2.07	2.07	qfq	70,220,955	145,365,529	0.98%
2026-07-13	2.03	2.06	2.02	2.05	2.05	qfq	58,412,749	119,646,455	0.99%
2026-07-10	2.02	2.05	2.00	2.03	2.03	qfq	56,792,940	115,178,643	0.50%
2026-07-09	2.04	2.05	2.01	2.02	2.02	qfq	50,647,893	102,908,083	-1.46%
2026-07-08	2.04	2.06	2.03	2.05	2.05	qfq	43,580,392	89,323,015	0.49%
2026-07-07	2.06	2.06	2.03	2.04	2.04	qfq	39,085,455	79,797,851	-0.97%
2026-07-06	2.03	2.07	2.03	2.06	2.06	qfq	60,464,522	124,196,231	0.98%
2026-07-03	2.04	2.06	2.03	2.04	2.04	qfq	32,693,082	66,839,293	0.00%
2026-07-02	2.02	2.06	2.02	2.04	2.04	qfq	51,798,694	105,659,444	0.99%
2026-07-01	2.01	2.03	1.99	2.02	2.02	qfq	33,796,103	67,994,992	1.00%
2026-06-30	2.02	2.03	1.99	2.00	2.00	qfq	32,581,655	65,308,605	-0.99%
2026-06-29	2.04	2.05	2.00	2.02	2.02	qfq	41,414,666	83,787,773	-1.46%
2026-06-26	2.07	2.08	2.04	2.05	2.05	qfq	33,175,034	68,141,939	-0.49%
2026-06-25	2.07	2.08	2.05	2.06	2.06	qfq	26,724,471	55,152,448	-0.48%
2026-06-24	2.12	2.12	2.07	2.07	2.07	qfq	56,834,477	118,605,806	-3.27%
2026-06-23	2.10	2.15	2.09	2.14	2.11	qfq	67,981,988	144,882,047	1.90%
2026-06-22	2.09	2.11	2.07	2.10	2.07	qfq	40,972,241	85,575,627	0.48%
2026-06-18	2.12	2.12	2.09	2.09	2.06	qfq	34,032,497	71,470,401	-1.88%
2026-06-17	2.14	2.14	2.11	2.13	2.10	qfq	35,565,168	75,446,077	-0.47%
2026-06-16	2.15	2.16	2.12	2.14	2.11	qfq	39,797,107	84,988,452	-0.47%
2026-06-15	2.15	2.18	2.14	2.15	2.12	qfq	57,818,251	124,708,855	0.00%
2026-06-12	2.12	2.16	2.11	2.15	2.12	qfq	61,698,261	131,833,383	0.94%
2026-06-11	2.12	2.14	2.10	2.13	2.10	qfq	54,913,960	116,590,318	0.47%
2026-06-10	2.09	2.13	2.08	2.12	2.09	qfq	65,162,920	137,426,108	1.44%
2026-06-09	2.09	2.11	2.08	2.09	2.06	qfq	58,090,076	121,658,538	-0.48%
2026-06-08	2.10	2.12	2.08	2.10	2.07	qfq	45,159,930	94,682,931	-0.47%
2026-06-05	2.09	2.12	2.09	2.11	2.08	qfq	38,243,604	80,625,749	0.96%
2026-06-04	2.12	2.13	2.08	2.09	2.06	qfq	41,070,600	86,334,440	-1.42%
2026-06-03	2.14	2.14	2.10	2.12	2.09	qfq	49,952,641	105,713,871	-0.93%
2026-06-02	2.14	2.18	2.14	2.14	2.11	qfq	53,130,806	114,731,078	-0.47%
2026-06-01	2.12	2.16	2.11	2.15	2.12	qfq	49,854,836	106,570,450	1.42%
2026-05-29	2.08	2.12	2.08	2.12	2.09	qfq	48,614,714	102,289,443	1.44%
2026-05-28	2.10	2.11	2.07	2.09	2.06	qfq	38,525,115	80,539,272	-0.95%
2026-05-27	2.11	2.13	2.10	2.11	2.08	qfq	33,259,114	70,255,689	-0.47%
2026-05-26	2.12	2.13	2.11	2.12	2.09	qfq	27,669,773	58,606,373	-0.47%
2026-05-25	2.13	2.14	2.12	2.13	2.10	qfq	22,407,196	47,606,630	0.00%
2026-05-22	2.14	2.14	2.12	2.13	2.10	qfq	32,884,765	70,078,478	0.00%
2026-05-21	2.15	2.16	2.13	2.13	2.10	qfq	35,194,162	75,554,647	-0.47%
2026-05-20	2.16	2.17	2.14	2.14	2.11	qfq	29,521,929	63,456,563	-0.93%
2026-05-19	2.15	2.17	2.14	2.16	2.13	qfq	32,975,784	71,235,887	0.47%
2026-05-18	2.16	2.16	2.14	2.15	2.12	qfq	39,945,472	85,969,152	-0.46%
2026-05-15	2.19	2.20	2.15	2.16	2.13	qfq	62,098,098	135,069,677	-1.82%
2026-05-14	2.21	2.22	2.19	2.20	2.17	qfq	43,344,000	95,441,687	-0.45%
2026-05-13	2.21	2.22	2.21	2.21	2.18	qfq	21,914,413	48,498,989	0.00%
2026-05-12	2.22	2.23	2.21	2.21	2.18	qfq	23,836,200	52,901,670	-0.45%
2026-05-11	2.23	2.23	2.21	2.22	2.19	qfq	57,461,919	127,579,473	-0.45%
2026-05-08	2.23	2.24	2.22	2.23	2.20	qfq	39,747,267	88,544,482	0.00%
2026-05-07	2.23	2.24	2.22	2.23	2.20	qfq	35,509,430	79,102,898	0.00%
2026-05-06	2.23	2.24	2.22	2.23	2.20	qfq	45,333,457	101,216,583	0.00%
2026-04-30	2.24	2.25	2.22	2.23	2.20	qfq	65,113,966	145,349,082	-0.89%
2026-04-29	2.24	2.26	2.23	2.25	2.22	qfq	69,953,174	157,068,051	0.45%
2026-04-28	2.24	2.24	2.22	2.24	2.21	qfq	36,299,621	80,987,948	0.00%
2026-04-27	2.24	2.26	2.23	2.24	2.21	qfq	42,204,620	94,705,435	-0.44%
2026-04-24	2.25	2.26	2.24	2.25	2.22	qfq	50,477,105	113,530,646	0.00%
2026-04-23	2.23	2.26	2.23	2.25	2.22	qfq	76,690,647	172,368,739	0.45%
2026-04-22	2.23	2.24	2.22	2.24	2.21	qfq	18,849,976	42,094,455	0.45%
2026-04-21	2.23	2.24	2.22	2.23	2.20	qfq	18,655,381	41,661,977	0.00%
2026-04-20	2.23	2.24	2.22	2.23	2.20	qfq	26,565,979	59,288,353	0.00%
2026-04-17	2.24	2.24	2.22	2.23	2.20	qfq	29,201,155	65,162,405	-0.45%
2026-04-16	2.24	2.25	2.23	2.24	2.21	qfq	35,269,176	79,007,702	0.00%
2026-04-15	2.25	2.25	2.23	2.24	2.21	qfq	35,989,300	80,659,648	0.00%
2026-04-14	2.23	2.24	2.22	2.24	2.21	qfq	34,437,912	76,880,857	0.90%
2026-04-13	2.23	2.23	2.22	2.22	2.19	qfq	27,344,207	60,837,738	-0.45%
2026-04-10	2.23	2.25	2.22	2.23	2.20	qfq	48,123,500	107,671,859	0.00%
2026-04-09	2.25	2.26	2.22	2.23	2.20	qfq	49,053,027	109,689,978	-0.89%
2026-04-08	2.24	2.26	2.23	2.25	2.22	qfq	63,911,738	143,597,382	1.35%
2026-04-07	2.23	2.23	2.21	2.22	2.19	qfq	41,831,531	92,915,896	-0.45%
2026-04-03	2.25	2.26	2.21	2.23	2.20	qfq	68,966,866	153,453,653	-0.89%
2026-04-02	2.26	2.27	2.24	2.25	2.22	qfq	54,256,365	122,385,864	-0.44%
2026-04-01	2.29	2.29	2.26	2.26	2.23	qfq	69,798,367	158,426,144	-0.44%
2026-03-31	2.28	2.31	2.26	2.27	2.24	qfq	72,415,260	165,616,281	-0.44%
2026-03-30	2.25	2.29	2.24	2.28	2.25	qfq	72,588,345	164,608,961	0.44%
2026-03-27	2.27	2.29	2.25	2.27	2.24	qfq	89,525,600	203,135,260	-0.87%
2026-03-26	2.28	2.31	2.27	2.29	2.26	qfq	79,482,800	182,253,126	0.44%
2026-03-25	2.24	2.29	2.22	2.28	2.25	qfq	100,576,020	227,524,020	1.79%
2026-03-24	2.22	2.24	2.21	2.24	2.21	qfq	70,455,100	156,919,715	1.36%
2026-03-23	2.30	2.30	2.19	2.21	2.18	qfq	139,841,900	313,148,305	-3.91%
2026-03-20	2.33	2.33	2.30	2.30	2.27	qfq	73,500,045	170,066,963	-1.29%
2026-03-19	2.34	2.37	2.32	2.33	2.30	qfq	73,791,859	172,862,660	-0.85%
2026-03-18	2.37	2.37	2.33	2.35	2.32	qfq	83,966,149	197,051,370	-0.42%
2026-03-17	2.36	2.38	2.35	2.36	2.33	qfq	79,833,980	188,984,805	0.43%
2026-03-16	2.36	2.37	2.34	2.35	2.32	qfq	70,027,067	164,736,992	-0.42%
2026-03-13	2.35	2.38	2.34	2.36	2.33	qfq	88,247,072	208,359,256	0.43%
2026-03-12	2.32	2.36	2.31	2.35	2.32	qfq	117,741,839	275,897,575	1.29%
2026-03-11	2.30	2.32	2.29	2.32	2.29	qfq	55,598,570	128,305,842	0.87%
2026-03-10	2.31	2.31	2.29	2.30	2.27	qfq	53,877,992	123,802,082	0.00%
2026-03-09	2.30	2.32	2.29	2.30	2.27	qfq	64,778,111	149,373,861	-0.43%
2026-03-06	2.29	2.31	2.28	2.31	2.28	qfq	54,776,400	125,982,771	0.87%
2026-03-05	2.28	2.30	2.27	2.29	2.26	qfq	66,518,300	152,098,606	0.88%
2026-03-04	2.31	2.32	2.27	2.27	2.24	qfq	106,282,600	243,351,549	-2.16%
2026-03-03	2.33	2.35	2.31	2.32	2.29	qfq	97,692,979	227,749,876	-0.43%
2026-03-02	2.33	2.34	2.31	2.33	2.30	qfq	70,719,366	164,484,240	0.00%
2026-02-27	2.31	2.34	2.30	2.33	2.30	qfq	67,695,488	157,419,665	0.87%
2026-02-26	2.32	2.33	2.30	2.31	2.28	qfq	53,042,978	122,670,163	0.00%
2026-02-25	2.30	2.34	2.30	2.31	2.28	qfq	85,562,270	198,654,450	0.43%
2026-02-24	2.31	2.31	2.29	2.30	2.27	qfq	44,951,093	103,454,312	0.44%
2026-02-13	2.31	2.32	2.29	2.29	2.26	qfq	45,731,600	105,368,825	-0.87%
2026-02-12	2.34	2.34	2.31	2.31	2.28	qfq	64,975,760	150,706,560	-1.28%
2026-02-11	2.34	2.35	2.33	2.34	2.31	qfq	55,917,691	130,796,322	0.00%
2026-02-10	2.33	2.35	2.33	2.34	2.31	qfq	53,306,665	124,688,686	0.43%
2026-02-09	2.34	2.35	2.32	2.33	2.30	qfq	80,070,077	186,891,228	-2.10%
2026-02-06	2.37	2.39	2.35	2.38	2.30	qfq	88,166,963	209,506,427	0.00%
2026-02-05	2.34	2.38	2.33	2.38	2.30	qfq	112,556,964	265,465,008	1.71%
2026-02-04	2.31	2.34	2.31	2.34	2.26	qfq	73,737,647	171,478,230	1.30%
2026-02-03	2.32	2.33	2.30	2.31	2.23	qfq	72,059,780	166,464,082	0.00%
2026-02-02	2.33	2.35	2.31	2.31	2.23	qfq	69,822,428	162,782,381	-0.86%
2026-01-30	2.33	2.35	2.32	2.33	2.25	qfq	87,372,000	204,045,967	0.43%
2026-01-29	2.30	2.33	2.30	2.32	2.24	qfq	86,584,827	200,621,061	0.87%
2026-01-28	2.30	2.31	2.29	2.30	2.22	qfq	59,615,110	137,085,794	0.00%
2026-01-27	2.32	2.33	2.29	2.30	2.22	qfq	74,050,991	170,682,576	-0.86%
2026-01-26	2.33	2.33	2.31	2.32	2.24	qfq	59,636,948	138,338,312	0.00%
2026-01-23	2.32	2.33	2.31	2.32	2.24	qfq	53,681,277	124,690,240	0.00%
2026-01-22	2.31	2.33	2.30	2.32	2.24	qfq	59,832,125	138,671,879	0.43%
2026-01-21	2.33	2.33	2.30	2.31	2.23	qfq	55,995,727	129,668,199	-0.43%
2026-01-20	2.31	2.33	2.30	2.32	2.24	qfq	52,909,426	122,561,680	0.43%
2026-01-19	2.31	2.32	2.30	2.31	2.23	qfq	38,469,274	88,778,923	0.00%
2026-01-16	2.31	2.32	2.30	2.31	2.23	qfq	52,907,728	122,321,260	0.00%
2026-01-15	2.33	2.33	2.31	2.31	2.23	qfq	38,191,495	88,578,156	-0.43%
2026-01-14	2.35	2.36	2.32	2.32	2.24	qfq	74,786,752	175,057,670	-1.28%
2026-01-13	2.34	2.36	2.33	2.35	2.27	qfq	67,520,798	158,612,804	0.43%
2026-01-12	2.33	2.35	2.32	2.34	2.26	qfq	59,566,801	139,200,665	0.00%
2026-01-09	2.33	2.34	2.32	2.34	2.26	qfq	42,798,819	99,861,621	0.43%
2026-01-08	2.33	2.34	2.32	2.33	2.25	qfq	36,307,109	84,511,522	0.00%
2026-01-07	2.34	2.35	2.32	2.33	2.25	qfq	43,391,790	101,244,131	-0.43%
2026-01-06	2.33	2.35	2.32	2.34	2.26	qfq	55,105,841	128,909,458	0.43%
2026-01-05	2.32	2.33	2.32	2.33	2.25	qfq	29,016,200	67,487,735	0.43%
2025-12-31	2.32	2.33	2.31	2.32	2.24	qfq	24,585,456	57,093,675	0.00%
2025-12-30	2.33	2.33	2.32	2.32	2.24	qfq	22,028,642	51,220,387	0.00%
2025-12-29	2.32	2.34	2.32	2.32	2.24	qfq	34,825,042	81,146,184	-0.43%
2025-12-26	2.33	2.34	2.32	2.33	2.25	qfq	31,396,015	73,138,130	0.00%
2025-12-25	2.33	2.34	2.32	2.33	2.25	qfq	36,603,000	85,237,717	0.00%
2025-12-24	2.32	2.33	2.31	2.33	2.25	qfq	29,798,100	69,120,095	0.43%
2025-12-23	2.33	2.34	2.31	2.32	2.24	qfq	33,157,201	77,113,773	0.00%
2025-12-22	2.33	2.34	2.32	2.32	2.24	qfq	30,670,892	71,488,563	-0.43%
2025-12-19	2.32	2.34	2.31	2.33	2.25	qfq	42,413,159	98,742,778	0.43%
2025-12-18	2.30	2.32	2.29	2.32	2.24	qfq	37,665,679	87,024,752	0.87%
2025-12-17	2.30	2.31	2.28	2.30	2.22	qfq	46,308,600	106,290,400	0.00%
2025-12-16	2.32	2.32	2.30	2.30	2.22	qfq	42,383,495	97,905,194	-0.86%
2025-12-15	2.31	2.33	2.31	2.32	2.24	qfq	38,416,400	89,147,970	0.00%
2025-12-12	2.33	2.34	2.31	2.32	2.24	qfq	52,965,957	123,092,381	-0.43%
2025-12-11	2.34	2.34	2.32	2.33	2.25	qfq	35,302,905	82,287,131	-0.43%
2025-12-10	2.35	2.36	2.32	2.34	2.26	qfq	52,495,349	122,710,205	-0.43%
2025-12-09	2.36	2.37	2.35	2.35	2.27	qfq	42,577,810	100,320,564	-0.84%
2025-12-08	2.37	2.38	2.36	2.37	2.29	qfq	49,123,904	116,320,299	0.00%
2025-12-05	2.37	2.37	2.35	2.37	2.29	qfq	49,914,519	117,905,452	0.00%
2025-12-04	2.38	2.38	2.36	2.37	2.29	qfq	46,658,619	110,485,357	0.00%
2025-12-03	2.37	2.39	2.37	2.37	2.29	qfq	48,642,378	115,757,143	0.00%
2025-12-02	2.37	2.38	2.36	2.37	2.29	qfq	29,775,457	70,641,152	-0.42%
2025-12-01	2.36	2.38	2.36	2.38	2.30	qfq	59,007,178	139,910,651	0.85%
2025-11-28	2.37	2.37	2.35	2.36	2.28	qfq	40,855,190	96,456,146	-0.42%
2025-11-27	2.37	2.38	2.36	2.37	2.29	qfq	44,199,490	104,725,625	0.00%
2025-11-26	2.37	2.38	2.36	2.37	2.29	qfq	47,535,300	112,584,511	0.00%
2025-11-25	2.36	2.38	2.36	2.37	2.29	qfq	65,014,171	154,049,355	0.42%
2025-11-24	2.38	2.39	2.36	2.36	2.28	qfq	51,769,008	122,794,007	-0.84%
2025-11-21	2.44	2.45	2.37	2.38	2.30	qfq	115,031,365	277,373,789	-2.86%
2025-11-20	2.41	2.47	2.41	2.45	2.36	qfq	110,723,950	270,390,543	1.24%
2025-11-19	2.42	2.43	2.40	2.42	2.34	qfq	64,056,720	154,794,258	0.00%
2025-11-18	2.45	2.46	2.42	2.42	2.34	qfq	68,790,382	167,294,216	-1.22%
2025-11-17	2.47	2.47	2.44	2.45	2.36	qfq	70,508,820	172,794,017	-0.81%
2025-11-14	2.44	2.48	2.44	2.47	2.38	qfq	102,708,860	253,133,317	0.82%
2025-11-13	2.45	2.45	2.42	2.45	2.36	qfq	91,547,700	223,019,335	0.41%
2025-11-12	2.44	2.46	2.44	2.44	2.36	qfq	110,752,941	271,307,503	0.41%
2025-11-11	2.43	2.44	2.42	2.43	2.35	qfq	51,697,511	125,790,479	0.00%
2025-11-10	2.43	2.44	2.42	2.43	2.35	qfq	70,296,724	170,828,085	0.41%
2025-11-07	2.43	2.45	2.42	2.42	2.34	qfq	68,814,091	167,497,075	-0.41%
2025-11-06	2.43	2.44	2.42	2.43	2.35	qfq	47,643,773	115,716,294	-0.41%
2025-11-05	2.43	2.45	2.42	2.44	2.36	qfq	66,068,001	160,782,902	0.41%
2025-11-04	2.41	2.44	2.40	2.43	2.35	qfq	76,131,752	184,732,454	0.83%
2025-11-03	2.40	2.42	2.39	2.41	2.33	qfq	57,559,867	138,539,608	0.42%
2025-10-31	2.41	2.41	2.39	2.40	2.32	qfq	57,409,136	137,655,584	0.00%
2025-10-30	2.42	2.43	2.40	2.40	2.32	qfq	43,229,712	104,314,149	-0.83%
2025-10-29	2.43	2.44	2.41	2.42	2.34	qfq	44,321,379	107,123,847	-0.41%
2025-10-28	2.44	2.45	2.42	2.43	2.35	qfq	51,632,673	125,664,673	0.00%
2025-10-27	2.44	2.46	2.43	2.43	2.35	qfq	63,241,827	154,569,346	-0.41%
2025-10-24	2.46	2.50	2.43	2.44	2.36	qfq	119,350,271	294,807,471	-0.81%
2025-10-23	2.44	2.46	2.43	2.46	2.37	qfq	63,536,580	155,393,348	0.82%
2025-10-22	2.43	2.45	2.42	2.44	2.36	qfq	59,033,876	144,083,230	0.41%
2025-10-21	2.41	2.44	2.40	2.43	2.35	qfq	62,937,836	152,596,866	0.83%
2025-10-20	2.41	2.42	2.39	2.41	2.33	qfq	54,567,400	131,136,680	0.42%
2025-10-17	2.41	2.43	2.40	2.40	2.32	qfq	65,569,700	158,409,802	-0.41%
2025-10-16	2.40	2.42	2.40	2.41	2.33	qfq	45,315,301	109,136,047	0.00%
2025-10-15	2.40	2.42	2.39	2.41	2.33	qfq	58,789,684	141,474,496	0.00%
2025-10-14	2.38	2.41	2.38	2.41	2.33	qfq	60,714,242	145,642,065	1.26%
2025-10-13	2.37	2.39	2.36	2.38	2.30	qfq	47,206,931	112,207,198	-0.42%
2025-10-10	2.37	2.40	2.37	2.39	2.31	qfq	50,114,663	119,761,538	0.84%
2025-10-09	2.36	2.38	2.35	2.37	2.29	qfq	30,887,290	73,087,021	0.42%
2025-09-30	2.38	2.39	2.36	2.36	2.28	qfq	33,947,358	80,379,069	-0.84%
2025-09-29	2.37	2.40	2.36	2.38	2.30	qfq	49,362,862	117,272,780	0.00%
2025-09-26	2.38	2.39	2.37	2.38	2.30	qfq	26,085,141	62,043,964	0.00%
2025-09-25	2.41	2.42	2.38	2.38	2.30	qfq	55,406,387	132,476,169	-1.24%
2025-09-24	2.41	2.43	2.40	2.41	2.33	qfq	49,387,787	119,216,986	0.00%
2025-09-23	2.40	2.42	2.39	2.41	2.33	qfq	59,968,848	144,183,874	0.42%
2025-09-22	2.41	2.42	2.39	2.40	2.32	qfq	54,625,853	131,260,737	-0.83%
2025-09-19	2.44	2.45	2.40	2.42	2.34	qfq	74,307,051	179,601,265	-0.82%
2025-09-18	2.48	2.49	2.43	2.44	2.36	qfq	105,634,361	259,910,551	-1.61%
2025-09-17	2.45	2.48	2.44	2.48	2.39	qfq	100,363,664	247,261,594	1.22%
2025-09-16	2.44	2.46	2.43	2.45	2.36	qfq	86,642,412	212,108,980	0.41%
2025-09-15	2.44	2.46	2.43	2.44	2.36	qfq	61,603,182	150,484,133	0.00%
2025-09-12	2.43	2.46	2.43	2.44	2.36	qfq	63,814,478	155,943,437	0.00%
2025-09-11	2.43	2.44	2.41	2.44	2.36	qfq	62,359,137	151,458,745	0.41%
2025-09-10	2.42	2.44	2.41	2.43	2.35	qfq	48,918,927	118,796,087	0.41%
2025-09-09	2.42	2.43	2.41	2.42	2.34	qfq	47,231,401	114,275,500	0.00%
2025-09-08	2.42	2.43	2.41	2.42	2.34	qfq	46,933,857	113,483,355	0.00%
2025-09-05	2.42	2.43	2.40	2.42	2.34	qfq	44,953,408	108,416,089	0.00%
2025-09-04	2.42	2.43	2.39	2.42	2.34	qfq	73,172,951	176,395,908	0.00%
2025-09-03	2.46	2.47	2.42	2.42	2.34	qfq	82,322,732	200,874,003	-2.02%
2025-09-02	2.46	2.47	2.44	2.47	2.38	qfq	84,094,802	206,821,264	0.41%
2025-09-01	2.48	2.48	2.45	2.46	2.37	qfq	82,166,257	202,226,397	-0.81%
2025-08-29	2.47	2.52	2.46	2.48	2.39	qfq	112,725,863	281,267,793	0.40%
2025-08-28	2.48	2.49	2.44	2.47	2.38	qfq	111,938,667	276,124,894	-0.80%
2025-08-27	2.53	2.54	2.48	2.49	2.40	qfq	101,593,747	255,147,007	-1.97%
2025-08-26	2.54	2.55	2.52	2.54	2.45	qfq	85,660,104	217,129,488	0.40%
2025-08-25	2.51	2.55	2.50	2.53	2.44	qfq	104,520,323	264,442,199	0.80%
2025-08-22	2.51	2.51	2.47	2.51	2.42	qfq	99,516,053	247,981,392	0.00%
2025-08-21	2.49	2.52	2.48	2.51	2.42	qfq	104,904,119	261,900,157	0.80%
2025-08-20	2.47	2.49	2.46	2.49	2.40	qfq	71,008,001	176,059,880	0.81%
2025-08-19	2.48	2.49	2.46	2.47	2.38	qfq	57,972,500	143,296,917	-0.40%
2025-08-18	2.45	2.50	2.45	2.48	2.39	qfq	94,280,560	233,588,482	0.81%
2025-08-15	2.45	2.46	2.43	2.46	2.37	qfq	75,615,743	184,981,368	0.41%
2025-08-14	2.48	2.49	2.45	2.45	2.36	qfq	67,864,141	167,415,977	-1.21%
2025-08-13	2.49	2.50	2.47	2.48	2.39	qfq	67,324,250	167,292,257	-0.40%
2025-08-12	2.48	2.50	2.48	2.49	2.40	qfq	60,131,789	149,678,385	0.40%
2025-08-11	2.48	2.49	2.46	2.48	2.39	qfq	76,947,427	190,523,986	0.00%
2025-08-08	2.48	2.50	2.47	2.48	2.39	qfq	51,702,147	128,541,167	0.00%
2025-08-07	2.47	2.49	2.46	2.48	2.39	qfq	67,091,882	166,235,418	0.40%
2025-08-06	2.49	2.50	2.46	2.47	2.38	qfq	83,630,864	206,880,340	-0.80%
2025-08-05	2.46	2.50	2.45	2.49	2.40	qfq	122,164,239	302,896,758	0.81%
2025-08-04	2.46	2.48	2.45	2.47	2.38	qfq	78,616,067	193,936,514	0.00%
2025-08-01	2.47	2.49	2.46	2.47	2.38	qfq	57,664,046	142,486,403	0.00%
2025-07-31	2.51	2.51	2.46	2.47	2.38	qfq	106,910,253	264,739,988	-1.59%
2025-07-30	2.50	2.53	2.49	2.51	2.42	qfq	81,253,764	204,203,721	0.80%
2025-07-29	2.51	2.53	2.47	2.49	2.40	qfq	88,048,890	219,766,206	-0.80%
2025-07-28	2.53	2.55	2.51	2.51	2.42	qfq	76,431,437	193,155,099	-0.79%
2025-07-25	2.55	2.57	2.53	2.53	2.44	qfq	63,722,084	162,427,152	-1.17%
2025-07-24	2.57	2.58	2.53	2.56	2.47	qfq	92,954,938	236,953,649	-0.39%
2025-07-23	2.56	2.60	2.55	2.57	2.48	qfq	115,789,908	298,829,712	0.39%
2025-07-22	2.59	2.59	2.52	2.56	2.47	qfq	105,176,776	268,168,606	-2.66%
2025-07-21	2.63	2.65	2.61	2.63	2.49	qfq	83,992,978	220,825,919	0.00%
2025-07-18	2.62	2.64	2.61	2.63	2.49	qfq	71,338,892	187,296,460	0.77%
2025-07-17	2.63	2.65	2.60	2.61	2.47	qfq	69,436,549	181,579,812	-0.76%
2025-07-16	2.64	2.65	2.60	2.63	2.49	qfq	106,206,448	277,993,774	-0.75%
2025-07-15	2.70	2.71	2.64	2.65	2.51	qfq	115,402,781	307,640,241	-1.85%
2025-07-14	2.68	2.74	2.68	2.70	2.56	qfq	115,870,581	314,931,296	0.00%
2025-07-11	2.76	2.77	2.68	2.70	2.56	qfq	156,928,103	428,029,246	-2.17%
2025-07-10	2.70	2.77	2.70	2.76	2.61	qfq	133,679,163	366,908,896	2.22%
2025-07-09	2.64	2.71	2.64	2.70	2.56	qfq	139,153,137	373,473,242	2.27%
2025-07-08	2.66	2.67	2.62	2.64	2.50	qfq	77,745,798	205,063,156	-0.38%
2025-07-07	2.62	2.66	2.61	2.65	2.51	qfq	97,381,303	257,381,723	1.53%
2025-07-04	2.57	2.63	2.57	2.61	2.47	qfq	109,499,872	285,521,695	1.56%
2025-07-03	2.57	2.59	2.55	2.57	2.43	qfq	50,868,684	130,772,902	0.00%
2025-07-02	2.53	2.60	2.53	2.57	2.43	qfq	102,412,273	263,199,657	1.58%
2025-07-01	2.50	2.54	2.50	2.53	2.39	qfq	74,279,300	187,472,426	1.20%
2025-06-30	2.53	2.54	2.48	2.50	2.37	qfq	102,136,960	255,657,064	-1.57%
2025-06-27	2.58	2.67	2.52	2.54	2.40	qfq	196,897,794	510,606,773	-1.17%
2025-06-26	2.55	2.58	2.53	2.57	2.43	qfq	99,726,937	254,975,488	0.39%
2025-06-25	2.54	2.56	2.52	2.56	2.42	qfq	99,560,557	253,505,645	0.39%
2025-06-24	2.54	2.56	2.51	2.55	2.41	qfq	107,879,305	273,345,185	0.39%
2025-06-23	2.49	2.55	2.48	2.54	2.40	qfq	122,028,622	307,692,640	1.60%
2025-06-20	2.46	2.51	2.45	2.50	2.37	qfq	109,076,797	271,380,182	1.21%
2025-06-19	2.49	2.50	2.45	2.47	2.34	qfq	65,952,191	162,876,535	-0.80%
2025-06-18	2.50	2.51	2.47	2.49	2.36	qfq	70,776,004	176,226,771	-0.80%
2025-06-17	2.51	2.52	2.49	2.51	2.38	qfq	63,690,993	159,452,571	0.00%
2025-06-16	2.47	2.51	2.44	2.51	2.38	qfq	105,410,976	261,988,702	1.62%
2025-06-13	2.50	2.53	2.47	2.47	2.34	qfq	163,989,068	409,520,373	-1.20%
2025-06-12	2.47	2.51	2.45	2.50	2.37	qfq	108,265,603	269,119,718	1.63%
2025-06-11	2.46	2.48	2.45	2.46	2.33	qfq	55,653,258	137,260,892	0.00%
2025-06-10	2.45	2.48	2.44	2.46	2.33	qfq	87,928,937	216,562,989	0.41%
2025-06-09	2.46	2.46	2.43	2.45	2.32	qfq	66,991,681	163,830,913	0.00%
2025-06-06	2.46	2.48	2.44	2.45	2.32	qfq	72,704,288	178,675,435	-0.41%
2025-06-05	2.51	2.54	2.44	2.46	2.33	qfq	116,190,377	287,947,036	-1.60%
2025-06-04	2.46	2.52	2.44	2.50	2.37	qfq	122,759,310	304,243,343	1.63%
2025-06-03	2.41	2.47	2.40	2.46	2.33	qfq	133,322,157	326,021,599	2.07%
2025-05-30	2.39	2.42	2.38	2.41	2.28	qfq	73,486,577	176,590,094	0.84%
2025-05-29	2.39	2.40	2.38	2.39	2.26	qfq	48,420,399	115,681,179	0.00%
2025-05-28	2.38	2.40	2.37	2.39	2.26	qfq	40,145,784	95,714,296	0.00%
2025-05-27	2.36	2.39	2.36	2.39	2.26	qfq	50,461,925	120,077,775	1.27%
2025-05-26	2.37	2.40	2.35	2.36	2.23	qfq	62,535,366	148,204,952	-0.84%
2025-05-23	2.41	2.44	2.37	2.38	2.25	qfq	97,484,804	234,726,034	-1.24%
2025-05-22	2.39	2.42	2.38	2.41	2.28	qfq	75,248,626	180,945,732	0.42%
2025-05-21	2.38	2.40	2.37	2.40	2.27	qfq	55,975,600	133,646,201	1.27%
2025-05-20	2.39	2.40	2.36	2.37	2.24	qfq	55,361,800	131,566,212	-0.42%
2025-05-19	2.37	2.39	2.36	2.38	2.25	qfq	49,502,370	117,927,094	0.85%
2025-05-16	2.40	2.41	2.35	2.36	2.23	qfq	66,379,200	157,317,621	-1.67%
2025-05-15	2.40	2.43	2.39	2.40	2.27	qfq	86,019,442	206,924,148	-0.41%
2025-05-14	2.34	2.41	2.34	2.41	2.28	qfq	133,613,780	318,035,817	2.55%
2025-05-13	2.34	2.35	2.32	2.35	2.22	qfq	53,739,715	125,684,504	0.86%
2025-05-12	2.34	2.35	2.32	2.33	2.21	qfq	47,379,253	110,506,150	-0.43%
2025-05-09	2.33	2.35	2.32	2.34	2.21	qfq	47,059,398	109,967,516	0.43%
2025-05-08	2.31	2.33	2.30	2.33	2.21	qfq	49,664,779	115,054,454	0.87%
2025-05-07	2.30	2.31	2.29	2.31	2.19	qfq	40,741,879	93,882,338	0.87%
2025-05-06	2.28	2.30	2.27	2.29	2.17	qfq	39,296,619	89,724,612	0.88%
2025-04-30	2.31	2.31	2.27	2.27	2.15	qfq	46,437,300	106,135,342	-1.30%
2025-04-29	2.32	2.33	2.30	2.30	2.18	qfq	55,092,172	127,329,972	-0.86%
2025-04-28	2.31	2.34	2.30	2.32	2.20	qfq	66,639,193	154,525,168	0.43%
2025-04-25	2.28	2.31	2.28	2.31	2.19	qfq	58,136,879	133,567,756	1.32%
2025-04-24	2.27	2.29	2.27	2.28	2.16	qfq	37,886,141	86,418,913	0.44%
2025-04-23	2.28	2.29	2.27	2.27	2.15	qfq	32,008,500	72,938,792	-0.44%
2025-04-22	2.26	2.29	2.26	2.28	2.16	qfq	46,917,190	106,829,068	0.44%
2025-04-21	2.26	2.28	2.26	2.27	2.15	qfq	39,598,561	89,816,341	0.44%
2025-04-18	2.26	2.27	2.25	2.26	2.14	qfq	32,108,821	72,654,498	0.00%
2025-04-17	2.26	2.28	2.25	2.26	2.14	qfq	54,501,610	123,419,570	0.00%
2025-04-16	2.25	2.27	2.24	2.26	2.14	qfq	49,575,500	111,875,471	0.44%
2025-04-15	2.25	2.26	2.24	2.25	2.13	qfq	30,530,000	68,753,843	0.00%
2025-04-14	2.25	2.26	2.24	2.25	2.13	qfq	39,090,883	88,002,214	0.45%
2025-04-11	2.25	2.26	2.23	2.24	2.12	qfq	45,237,261	101,403,458	-0.88%
2025-04-10	2.25	2.28	2.24	2.26	2.14	qfq	70,704,187	159,742,742	0.89%
2025-04-09	2.21	2.25	2.18	2.24	2.12	qfq	64,249,149	142,169,761	0.90%
2025-04-08	2.19	2.24	2.19	2.22	2.10	qfq	75,465,200	167,729,229	2.30%
2025-04-07	2.33	2.33	2.14	2.17	2.05	qfq	130,852,401	294,180,482	-8.44%
2025-04-03	2.35	2.38	2.34	2.37	2.24	qfq	70,811,498	167,102,950	0.85%
2025-04-02	2.32	2.36	2.32	2.35	2.22	qfq	81,218,609	190,393,892	1.29%
2025-04-01	2.32	2.33	2.31	2.32	2.20	qfq	42,614,105	98,890,331	0.00%
2025-03-31	2.33	2.35	2.31	2.32	2.20	qfq	70,117,148	163,467,374	0.00%
2025-03-28	2.35	2.35	2.32	2.32	2.20	qfq	52,939,919	123,500,633	-1.28%
2025-03-27	2.35	2.37	2.34	2.35	2.22	qfq	50,589,697	119,017,446	0.00%
2025-03-26	2.35	2.37	2.34	2.35	2.22	qfq	50,849,039	119,766,486	0.00%
2025-03-25	2.33	2.36	2.33	2.35	2.22	qfq	58,979,105	138,459,941	0.43%
2025-03-24	2.34	2.35	2.32	2.34	2.21	qfq	49,395,883	115,345,960	0.00%
2025-03-21	2.34	2.37	2.33	2.34	2.21	qfq	68,109,095	160,102,901	-0.43%
2025-03-20	2.36	2.37	2.34	2.35	2.22	qfq	36,440,565	85,703,525	-0.42%
2025-03-19	2.35	2.37	2.34	2.36	2.23	qfq	42,887,773	100,998,676	0.43%
2025-03-18	2.36	2.36	2.34	2.35	2.22	qfq	29,297,963	68,788,588	0.00%
2025-03-17	2.34	2.36	2.33	2.35	2.22	qfq	61,349,280	144,129,524	0.43%
2025-03-14	2.31	2.34	2.30	2.34	2.21	qfq	70,808,622	164,641,745	1.30%
2025-03-13	2.31	2.33	2.30	2.31	2.19	qfq	46,099,227	106,736,051	0.00%
2025-03-12	2.31	2.32	2.30	2.31	2.19	qfq	33,964,565	78,517,989	0.00%
2025-03-11	2.31	2.31	2.29	2.31	2.19	qfq	43,994,233	101,231,945	0.00%
2025-03-10	2.32	2.33	2.31	2.31	2.19	qfq	29,737,692	68,855,991	-0.86%
2025-03-07	2.34	2.34	2.32	2.33	2.21	qfq	33,362,839	77,700,753	-0.43%
2025-03-06	2.33	2.35	2.32	2.34	2.21	qfq	49,035,700	114,457,211	0.43%
2025-03-05	2.32	2.34	2.31	2.33	2.21	qfq	39,723,742	92,402,242	0.43%
2025-03-04	2.32	2.33	2.31	2.32	2.20	qfq	31,927,000	74,133,024	0.00%
2025-03-03	2.33	2.34	2.32	2.32	2.20	qfq	40,627,301	94,529,825	-0.43%
2025-02-28	2.35	2.36	2.32	2.33	2.21	qfq	53,525,800	125,202,131	-1.27%
2025-02-27	2.35	2.37	2.34	2.36	2.23	qfq	63,848,721	150,279,967	0.43%
2025-02-26	2.32	2.35	2.31	2.35	2.22	qfq	54,892,628	128,387,204	1.73%
2025-02-25	2.34	2.35	2.31	2.31	2.19	qfq	61,104,300	142,028,448	-1.70%
2025-02-24	2.34	2.37	2.33	2.35	2.22	qfq	50,103,840	117,708,007	0.43%
2025-02-21	2.35	2.35	2.32	2.34	2.21	qfq	40,039,660	93,499,408	0.00%
2025-02-20	2.36	2.36	2.34	2.34	2.21	qfq	44,635,012	104,784,289	-0.85%
2025-02-19	2.37	2.38	2.35	2.36	2.23	qfq	57,746,920	136,480,841	-0.84%
2025-02-18	2.38	2.41	2.36	2.38	2.25	qfq	83,123,401	198,420,773	0.42%
2025-02-17	2.37	2.38	2.36	2.37	2.24	qfq	41,938,070	99,412,734	0.00%
2025-02-14	2.39	2.40	2.36	2.37	2.24	qfq	45,349,611	107,791,181	-0.84%
2025-02-13	2.40	2.41	2.39	2.39	2.26	qfq	49,006,732	117,596,182	-0.42%
2025-02-12	2.40	2.41	2.38	2.40	2.27	qfq	48,827,331	116,932,869	0.00%
2025-02-11	2.39	2.41	2.38	2.40	2.27	qfq	54,432,319	130,537,780	0.00%
2025-02-10	2.39	2.41	2.38	2.40	2.27	qfq	47,273,281	113,274,666	0.00%
2025-02-07	2.37	2.41	2.37	2.40	2.27	qfq	74,233,893	177,258,755	0.84%
2025-02-06	2.37	2.39	2.36	2.38	2.25	qfq	48,428,379	114,856,871	0.00%
2025-02-05	2.39	2.40	2.35	2.38	2.25	qfq	50,876,658	120,614,240	0.00%
2025-01-27	2.36	2.42	2.35	2.38	2.25	qfq	63,565,161	151,931,397	1.28%
2025-01-24	2.36	2.36	2.32	2.35	2.22	qfq	65,844,987	154,358,923	-1.67%
2025-01-23	2.36	2.40	2.35	2.39	2.21	qfq	80,426,973	191,558,504	2.14%
2025-01-22	2.36	2.37	2.33	2.34	2.17	qfq	39,823,449	93,255,296	-1.27%
2025-01-21	2.38	2.39	2.35	2.37	2.20	qfq	41,417,434	97,910,549	0.00%
2025-01-20	2.38	2.40	2.36	2.37	2.20	qfq	43,013,013	102,244,364	0.42%
2025-01-17	2.36	2.37	2.33	2.36	2.19	qfq	42,763,158	100,760,346	-0.42%
2025-01-16	2.34	2.39	2.33	2.37	2.20	qfq	82,151,868	194,149,159	2.16%
2025-01-15	2.34	2.37	2.31	2.32	2.15	qfq	52,722,779	123,259,266	-0.85%
2025-01-14	2.28	2.35	2.28	2.34	2.17	qfq	65,052,442	151,145,944	2.18%
2025-01-13	2.27	2.29	2.25	2.29	2.12	qfq	44,803,457	101,858,571	0.00%
2025-01-10	2.34	2.34	2.28	2.29	2.12	qfq	51,510,433	118,935,063	-2.14%
2025-01-09	2.34	2.36	2.33	2.34	2.17	qfq	39,881,281	93,356,362	-0.43%
2025-01-08	2.36	2.38	2.32	2.35	2.18	qfq	63,972,701	150,466,903	-0.84%
2025-01-07	2.36	2.37	2.34	2.37	2.20	qfq	46,610,310	109,781,436	0.42%
2025-01-06	2.36	2.38	2.33	2.36	2.19	qfq	63,854,424	150,244,389	0.00%
2025-01-03	2.39	2.41	2.36	2.36	2.19	qfq	62,414,468	148,487,762	-1.26%
2025-01-02	2.46	2.48	2.38	2.39	2.21	qfq	100,898,015	245,468,921	-2.85%
2024-12-31	2.52	2.56	2.46	2.46	2.28	qfq	132,689,264	332,885,228	-2.77%
2024-12-30	2.51	2.54	2.50	2.53	2.34	qfq	75,178,269	189,658,447	0.00%
2024-12-27	2.50	2.53	2.49	2.53	2.34	qfq	82,100,813	206,252,605	0.80%
2024-12-26	2.51	2.52	2.49	2.51	2.33	qfq	71,252,386	178,199,033	-0.40%
2024-12-25	2.52	2.55	2.51	2.52	2.34	qfq	101,200,375	255,589,556	0.00%
2024-12-24	2.49	2.52	2.48	2.52	2.34	qfq	83,192,284	208,004,829	1.20%
2024-12-23	2.51	2.54	2.48	2.49	2.31	qfq	107,281,734	269,198,862	-0.80%
2024-12-20	2.54	2.55	2.51	2.51	2.33	qfq	69,491,804	175,491,277	-1.18%
2024-12-19	2.55	2.56	2.52	2.54	2.35	qfq	70,619,600	179,064,330	-0.78%
2024-12-18	2.57	2.60	2.55	2.56	2.37	qfq	72,312,941	186,313,733	0.00%
2024-12-17	2.61	2.63	2.54	2.56	2.37	qfq	88,708,393	228,483,811	-2.29%
2024-12-16	2.62	2.65	2.60	2.62	2.43	qfq	84,830,511	222,471,758	0.00%
2024-12-13	2.69	2.70	2.60	2.62	2.43	qfq	132,495,305	350,188,117	-2.96%
2024-12-12	2.67	2.71	2.66	2.70	2.50	qfq	105,977,766	285,022,852	1.12%
2024-12-11	2.64	2.69	2.64	2.67	2.47	qfq	104,659,692	279,356,850	0.75%
2024-12-10	2.67	2.72	2.64	2.65	2.46	qfq	152,748,014	407,296,729	0.76%
2024-12-09	2.63	2.66	2.61	2.63	2.44	qfq	114,203,646	301,218,949	0.00%
2024-12-06	2.57	2.65	2.57	2.63	2.44	qfq	122,701,092	320,891,937	2.33%
2024-12-05	2.57	2.59	2.56	2.57	2.38	qfq	50,833,320	130,970,236	-0.39%
2024-12-04	2.59	2.61	2.56	2.58	2.39	qfq	85,236,113	220,536,963	-0.77%
2024-12-03	2.56	2.60	2.54	2.60	2.41	qfq	84,447,464	217,136,354	1.56%
2024-12-02	2.52	2.58	2.51	2.56	2.37	qfq	87,683,143	223,336,806	1.59%
2024-11-29	2.50	2.54	2.49	2.52	2.34	qfq	71,351,749	179,884,477	0.80%
2024-11-28	2.48	2.53	2.48	2.50	2.32	qfq	79,834,337	200,211,883	0.40%
2024-11-27	2.48	2.50	2.43	2.49	2.31	qfq	82,527,099	203,321,289	0.40%
2024-11-26	2.48	2.50	2.46	2.48	2.30	qfq	63,770,082	158,349,153	0.00%
2024-11-25	2.48	2.50	2.46	2.48	2.30	qfq	70,121,178	173,882,471	0.00%
2024-11-22	2.57	2.58	2.48	2.48	2.30	qfq	110,689,378	279,928,619	-3.88%
2024-11-21	2.59	2.60	2.56	2.58	2.39	qfq	81,338,863	209,497,470	-0.77%
2024-11-20	2.59	2.63	2.57	2.60	2.41	qfq	111,673,693	289,033,109	-0.38%
2024-11-19	2.62	2.67	2.57	2.61	2.42	qfq	205,533,733	536,836,543	-1.51%
2024-11-18	2.56	2.73	2.55	2.65	2.46	qfq	329,557,536	874,434,564	5.16%
2024-11-15	2.54	2.58	2.50	2.52	2.34	qfq	104,678,623	266,266,662	-1.18%
2024-11-14	2.60	2.61	2.55	2.55	2.36	qfq	79,993,454	206,122,959	-2.30%
2024-11-13	2.58	2.62	2.58	2.61	2.42	qfq	76,060,223	197,760,378	0.38%
2024-11-12	2.65	2.66	2.58	2.60	2.41	qfq	110,250,158	289,110,925	-1.52%
2024-11-11	2.60	2.68	2.59	2.64	2.45	qfq	126,954,393	333,422,089	1.15%
2024-11-08	2.69	2.71	2.59	2.61	2.42	qfq	163,916,323	432,042,218	-2.25%
2024-11-07	2.53	2.68	2.52	2.67	2.47	qfq	206,799,090	540,060,416	5.12%
2024-11-06	2.55	2.56	2.52	2.54	2.35	qfq	102,030,351	258,579,336	-0.39%
2024-11-05	2.50	2.56	2.48	2.55	2.36	qfq	150,554,872	380,974,414	2.00%
2024-11-04	2.49	2.50	2.45	2.50	2.32	qfq	70,458,416	174,273,142	0.40%
2024-11-01	2.48	2.55	2.48	2.49	2.31	qfq	140,751,904	352,682,025	0.00%
2024-10-31	2.46	2.51	2.45	2.49	2.31	qfq	89,945,884	223,558,784	0.81%
2024-10-30	2.48	2.50	2.45	2.47	2.29	qfq	81,952,986	202,797,272	-0.40%
2024-10-29	2.53	2.58	2.48	2.48	2.30	qfq	111,934,070	281,929,440	-1.20%
2024-10-28	2.46	2.51	2.44	2.51	2.33	qfq	107,041,379	266,306,123	2.03%
2024-10-25	2.44	2.47	2.43	2.46	2.28	qfq	61,543,426	150,906,754	0.82%
2024-10-24	2.46	2.46	2.43	2.44	2.26	qfq	52,687,900	128,828,828	-0.81%
2024-10-23	2.45	2.48	2.44	2.46	2.28	qfq	81,164,084	199,878,740	0.41%
2024-10-22	2.45	2.48	2.43	2.45	2.27	qfq	68,763,169	168,106,180	0.00%
2024-10-21	2.48	2.48	2.44	2.45	2.27	qfq	90,032,752	221,035,531	-1.61%
2024-10-18	2.45	2.51	2.41	2.49	2.31	qfq	102,036,651	251,242,746	2.05%
2024-10-17	2.50	2.51	2.44	2.44	2.26	qfq	86,223,443	212,957,601	-2.79%
2024-10-16	2.40	2.52	2.40	2.51	2.33	qfq	144,566,675	359,195,829	2.87%
2024-10-15	2.50	2.52	2.43	2.44	2.26	qfq	107,362,569	265,861,009	-2.79%
2024-10-14	2.49	2.55	2.47	2.51	2.33	qfq	146,139,468	366,651,987	2.87%
2024-10-11	2.48	2.51	2.40	2.44	2.26	qfq	113,141,110	277,970,318	-2.79%
2024-10-10	2.48	2.57	2.44	2.51	2.33	qfq	157,983,578	396,521,191	1.21%
2024-10-09	2.63	2.64	2.48	2.48	2.30	qfq	222,832,470	567,329,275	-9.82%
2024-10-08	2.90	2.90	2.61	2.75	2.55	qfq	393,373,291	1,084,882,313	4.17%
2024-09-30	2.45	2.64	2.43	2.64	2.45	qfq	331,108,031	847,753,735	10.00%
2024-09-27	2.42	2.42	2.34	2.40	2.22	qfq	147,828,481	352,106,235	0.84%
2024-09-26	2.27	2.38	2.26	2.38	2.21	qfq	147,914,794	343,890,555	3.93%
2024-09-25	2.22	2.42	2.21	2.29	2.12	qfq	183,391,011	424,045,505	4.09%
2024-09-24	2.15	2.21	2.15	2.20	2.04	qfq	56,071,909	122,383,026	2.33%
2024-09-23	2.13	2.16	2.12	2.15	1.99	qfq	24,966,313	53,534,617	0.94%
2024-09-20	2.14	2.15	2.12	2.13	1.97	qfq	20,777,724	44,297,020	0.00%
2024-09-19	2.12	2.15	2.10	2.13	1.97	qfq	21,159,879	45,063,737	0.47%
2024-09-18	2.11	2.12	2.07	2.12	1.96	qfq	27,637,761	57,982,105	0.47%
2024-09-13	2.14	2.16	2.11	2.11	1.96	qfq	40,283,381	86,003,097	-0.94%
2024-09-12	2.12	2.16	2.12	2.13	1.97	qfq	34,998,033	74,951,901	0.47%
2024-09-11	2.13	2.13	2.11	2.12	1.96	qfq	22,394,264	47,476,062	-0.47%
2024-09-10	2.14	2.15	2.11	2.13	1.97	qfq	27,198,906	57,784,596	-0.47%
2024-09-09	2.16	2.17	2.13	2.14	1.98	qfq	26,776,700	57,452,128	-1.38%
2024-09-06	2.18	2.20	2.17	2.17	2.01	qfq	20,304,886	44,331,327	-0.91%
2024-09-05	2.19	2.20	2.18	2.19	2.03	qfq	17,819,332	38,968,759	0.00%
2024-09-04	2.21	2.22	2.19	2.19	2.03	qfq	20,203,168	44,420,709	-0.90%
2024-09-03	2.23	2.24	2.20	2.21	2.05	qfq	32,765,800	72,545,916	-0.90%
2024-09-02	2.24	2.26	2.23	2.23	2.07	qfq	26,807,392	60,089,650	-0.45%
2024-08-30	2.22	2.26	2.22	2.24	2.08	qfq	33,455,500	75,128,414	0.45%
2024-08-29	2.25	2.26	2.22	2.23	2.07	qfq	30,645,613	68,351,294	-0.89%
2024-08-28	2.27	2.28	2.25	2.25	2.09	qfq	24,217,800	54,768,341	-0.88%
2024-08-27	2.28	2.29	2.27	2.27	2.10	qfq	14,453,428	32,923,743	-0.44%
2024-08-26	2.27	2.29	2.26	2.28	2.11	qfq	19,332,700	43,938,515	0.44%
2024-08-23	2.27	2.28	2.25	2.27	2.10	qfq	22,091,100	49,980,239	-0.44%
2024-08-22	2.27	2.29	2.26	2.28	2.11	qfq	26,079,971	59,372,243	0.88%
2024-08-21	2.26	2.28	2.25	2.26	2.09	qfq	25,655,514	58,142,980	-0.44%
2024-08-20	2.30	2.30	2.26	2.27	2.10	qfq	35,598,900	81,170,150	-1.30%
2024-08-19	2.26	2.30	2.25	2.30	2.13	qfq	47,334,353	108,191,279	1.77%
2024-08-16	2.26	2.27	2.24	2.26	2.09	qfq	22,373,279	50,520,024	0.44%
2024-08-15	2.24	2.26	2.23	2.25	2.09	qfq	29,913,050	67,309,469	0.45%
2024-08-14	2.25	2.25	2.23	2.24	2.08	qfq	15,152,001	33,962,717	0.00%
2024-08-13	2.23	2.25	2.22	2.24	2.08	qfq	19,276,981	43,160,728	0.45%
2024-08-12	2.23	2.24	2.22	2.23	2.07	qfq	16,985,381	37,876,428	-0.45%
2024-08-09	2.24	2.26	2.24	2.24	2.08	qfq	21,763,783	48,922,750	0.00%
2024-08-08	2.23	2.25	2.22	2.24	2.08	qfq	21,238,194	47,500,802	0.45%
2024-08-07	2.24	2.24	2.22	2.23	2.07	qfq	15,003,702	33,464,484	-0.45%
2024-08-06	2.24	2.25	2.22	2.24	2.08	qfq	21,440,124	47,938,849	0.00%
2024-08-05	2.25	2.27	2.22	2.24	2.08	qfq	29,213,374	65,693,427	-0.44%
2024-08-02	2.26	2.28	2.25	2.25	2.09	qfq	22,639,125	51,279,610	-0.88%
2024-08-01	2.29	2.30	2.27	2.27	2.10	qfq	33,353,027	76,149,227	-1.30%
2024-07-31	2.24	2.31	2.24	2.30	2.13	qfq	52,919,499	120,454,472	2.68%
2024-07-30	2.22	2.25	2.22	2.24	2.08	qfq	20,979,177	46,953,498	0.45%
2024-07-29	2.22	2.24	2.21	2.23	2.07	qfq	18,838,330	41,949,082	0.00%
2024-07-26	2.22	2.23	2.21	2.23	2.07	qfq	22,201,222	49,337,500	0.45%
2024-07-25	2.25	2.26	2.20	2.22	2.06	qfq	42,425,213	94,358,981	-1.33%
2024-07-24	2.28	2.29	2.25	2.25	2.09	qfq	28,336,189	64,321,802	-1.32%
2024-07-23	2.28	2.31	2.28	2.28	2.11	qfq	31,079,817	71,337,362	0.00%
2024-07-22	2.29	2.30	2.28	2.28	2.11	qfq	13,770,772	31,457,444	-0.87%
2024-07-19	2.30	2.31	2.28	2.30	2.13	qfq	23,631,559	54,172,769	-0.43%
2024-07-18	2.30	2.31	2.28	2.31	2.14	qfq	23,170,562	53,200,980	0.00%
2024-07-17	2.31	2.32	2.29	2.31	2.14	qfq	25,060,800	57,721,842	0.00%
2024-07-16	2.33	2.34	2.31	2.31	2.14	qfq	19,703,976	45,713,104	-0.86%
2024-07-15	2.34	2.34	2.32	2.33	2.16	qfq	24,222,383	56,368,039	0.00%
2024-07-12	2.32	2.34	2.31	2.33	2.16	qfq	22,876,168	53,347,413	0.43%
2024-07-11	2.33	2.34	2.31	2.32	2.15	qfq	36,192,802	84,072,349	-3.33%
2024-07-10	2.41	2.42	2.40	2.40	2.13	qfq	25,728,736	61,960,621	-0.83%
2024-07-09	2.38	2.42	2.37	2.42	2.15	qfq	33,155,499	79,443,224	1.26%
2024-07-08	2.41	2.42	2.38	2.39	2.12	qfq	28,578,022	68,433,793	-0.83%
2024-07-05	2.41	2.43	2.39	2.41	2.14	qfq	28,929,785	69,622,944	0.00%
2024-07-04	2.44	2.45	2.40	2.41	2.14	qfq	33,858,300	82,097,642	-0.82%
2024-07-03	2.45	2.47	2.42	2.43	2.16	qfq	49,502,937	121,207,198	-0.82%
2024-07-02	2.40	2.47	2.40	2.45	2.18	qfq	52,958,747	128,811,587	2.08%
2024-07-01	2.39	2.41	2.37	2.40	2.13	qfq	29,815,873	71,347,582	0.84%
2024-06-28	2.39	2.42	2.38	2.38	2.11	qfq	34,494,955	82,864,300	-0.42%
2024-06-27	2.38	2.40	2.37	2.39	2.12	qfq	26,983,482	64,344,328	0.42%
2024-06-26	2.36	2.39	2.35	2.38	2.11	qfq	22,683,788	53,742,293	0.85%
2024-06-25	2.36	2.38	2.35	2.36	2.10	qfq	22,745,057	53,904,486	0.00%
2024-06-24	2.42	2.43	2.35	2.36	2.10	qfq	44,679,467	106,212,188	-2.88%
2024-06-21	2.44	2.45	2.42	2.43	2.16	qfq	26,606,954	64,739,969	-0.41%
2024-06-20	2.46	2.47	2.44	2.44	2.17	qfq	29,400,500	72,042,302	-1.21%
2024-06-19	2.47	2.48	2.46	2.47	2.19	qfq	13,786,611	34,061,037	0.00%
2024-06-18	2.46	2.48	2.46	2.47	2.19	qfq	20,983,257	51,816,435	0.41%
2024-06-17	2.47	2.48	2.46	2.46	2.18	qfq	14,772,183	36,434,672	-0.40%
2024-06-14	2.45	2.48	2.45	2.47	2.19	qfq	25,309,240	62,411,365	0.82%
2024-06-13	2.47	2.48	2.45	2.45	2.18	qfq	19,008,862	46,734,406	-0.81%
2024-06-12	2.46	2.48	2.45	2.47	2.19	qfq	17,593,759	43,354,970	0.41%
2024-06-11	2.47	2.48	2.44	2.46	2.18	qfq	27,496,929	67,581,648	-0.81%
2024-06-07	2.45	2.48	2.44	2.48	2.20	qfq	29,269,843	72,074,975	1.64%
2024-06-06	2.47	2.48	2.44	2.44	2.17	qfq	39,917,587	98,091,492	-1.21%
2024-06-05	2.50	2.51	2.47	2.47	2.19	qfq	29,545,500	73,351,468	-1.59%
2024-06-04	2.49	2.51	2.47	2.51	2.23	qfq	36,111,105	90,000,969	0.80%
2024-06-03	2.54	2.54	2.48	2.49	2.21	qfq	55,623,260	138,932,715	-1.58%
2024-05-31	2.54	2.55	2.53	2.53	2.25	qfq	23,565,125	59,756,576	0.00%
2024-05-30	2.54	2.56	2.52	2.53	2.25	qfq	34,886,258	88,601,393	-0.39%
2024-05-29	2.55	2.58	2.53	2.54	2.26	qfq	52,212,357	133,476,350	-0.78%
2024-05-28	2.58	2.59	2.55	2.56	2.27	qfq	53,237,210	136,634,689	-1.16%
2024-05-27	2.58	2.60	2.57	2.59	2.30	qfq	47,443,394	122,333,033	0.78%
2024-05-24	2.59	2.61	2.57	2.57	2.28	qfq	50,103,095	129,887,343	-1.15%
2024-05-23	2.62	2.63	2.59	2.60	2.31	qfq	74,291,732	193,558,386	-1.14%
2024-05-22	2.60	2.64	2.60	2.63	2.34	qfq	84,051,973	220,415,092	1.15%
2024-05-21	2.59	2.62	2.58	2.60	2.31	qfq	73,919,657	192,121,831	0.39%
2024-05-20	2.61	2.63	2.58	2.59	2.30	qfq	73,695,293	191,674,922	-1.15%
2024-05-17	2.57	2.62	2.56	2.62	2.33	qfq	98,392,008	254,913,435	1.55%
2024-05-16	2.54	2.59	2.53	2.58	2.29	qfq	96,011,613	246,721,265	1.57%
2024-05-15	2.54	2.55	2.53	2.54	2.26	qfq	28,786,404	73,122,067	0.00%
2024-05-14	2.55	2.56	2.53	2.54	2.26	qfq	41,359,896	105,117,690	-0.39%
2024-05-13	2.54	2.55	2.51	2.55	2.26	qfq	45,615,279	115,642,617	0.39%
2024-05-10	2.53	2.55	2.52	2.54	2.26	qfq	37,810,800	95,786,565	0.40%
2024-05-09	2.51	2.55	2.51	2.53	2.25	qfq	38,766,957	98,243,333	0.80%
2024-05-08	2.55	2.55	2.51	2.51	2.23	qfq	39,758,322	100,571,621	-1.57%
2024-05-07	2.55	2.56	2.52	2.55	2.26	qfq	45,293,474	114,936,630	0.00%
2024-05-06	2.57	2.58	2.54	2.55	2.26	qfq	44,942,188	114,984,461	0.00%
2024-04-30	2.56	2.57	2.55	2.55	2.26	qfq	36,901,671	94,409,871	-0.78%
2024-04-29	2.52	2.57	2.51	2.57	2.28	qfq	71,037,305	181,362,965	1.58%
2024-04-26	2.50	2.53	2.48	2.53	2.25	qfq	52,594,723	131,817,108	1.20%
2024-04-25	2.49	2.51	2.48	2.50	2.22	qfq	31,396,027	78,391,663	0.40%
2024-04-24	2.48	2.50	2.47	2.49	2.21	qfq	21,249,430	52,743,437	0.00%
2024-04-23	2.49	2.51	2.48	2.49	2.21	qfq	31,526,809	78,590,423	0.40%
2024-04-22	2.52	2.54	2.48	2.48	2.20	qfq	44,065,400	110,387,431	-1.59%
2024-04-19	2.53	2.55	2.51	2.52	2.24	qfq	47,581,695	120,229,901	-0.79%
2024-04-18	2.52	2.59	2.52	2.54	2.26	qfq	77,853,393	198,592,890	0.40%
2024-04-17	2.45	2.53	2.45	2.53	2.25	qfq	68,290,301	170,372,074	3.27%
2024-04-16	2.48	2.49	2.45	2.45	2.18	qfq	39,260,004	96,994,266	-1.61%
2024-04-15	2.47	2.50	2.44	2.49	2.21	qfq	45,208,872	111,823,685	0.81%
2024-04-12	2.49	2.50	2.47	2.47	2.19	qfq	20,537,412	50,885,967	-0.80%
2024-04-11	2.48	2.49	2.47	2.49	2.21	qfq	16,740,620	41,578,599	0.40%
2024-04-10	2.50	2.51	2.47	2.48	2.20	qfq	30,405,005	75,663,431	-0.80%
2024-04-09	2.49	2.51	2.49	2.50	2.22	qfq	24,234,239	60,549,511	0.40%
2024-04-08	2.49	2.51	2.48	2.49	2.21	qfq	27,193,983	67,896,515	-0.40%
2024-04-03	2.50	2.51	2.48	2.50	2.22	qfq	25,345,711	63,218,691	0.00%
2024-04-02	2.51	2.53	2.50	2.50	2.22	qfq	27,643,585	69,440,028	-0.40%
2024-04-01	2.47	2.51	2.47	2.51	2.23	qfq	31,717,599	79,274,670	1.21%
2024-03-29	2.49	2.50	2.47	2.48	2.20	qfq	40,064,513	99,376,602	-0.40%
2024-03-28	2.53	2.54	2.48	2.49	2.21	qfq	52,715,104	131,869,741	-1.58%
2024-03-27	2.54	2.56	2.53	2.53	2.25	qfq	30,349,301	77,114,802	-0.39%
2024-03-26	2.54	2.56	2.53	2.54	2.26	qfq	26,545,100	67,559,563	0.00%
2024-03-25	2.55	2.57	2.53	2.54	2.26	qfq	35,613,652	90,773,992	-0.39%
2024-03-22	2.60	2.60	2.55	2.55	2.26	qfq	40,772,293	104,647,475	-1.92%
2024-03-21	2.58	2.60	2.58	2.60	2.31	qfq	39,845,584	103,283,636	0.39%
2024-03-20	2.57	2.59	2.56	2.59	2.30	qfq	28,719,213	74,098,637	0.78%
2024-03-19	2.58	2.59	2.56	2.57	2.28	qfq	28,646,800	73,763,997	-0.77%
2024-03-18	2.59	2.60	2.57	2.59	2.30	qfq	38,315,653	98,980,393	0.00%
2024-03-15	2.56	2.59	2.56	2.59	2.30	qfq	36,563,958	94,228,913	1.17%
2024-03-14	2.57	2.58	2.55	2.56	2.27	qfq	30,675,389	78,739,165	-0.39%
2024-03-13	2.60	2.60	2.56	2.57	2.28	qfq	31,101,600	80,091,629	-1.15%
2024-03-12	2.59	2.61	2.58	2.60	2.31	qfq	34,093,175	88,355,029	0.39%
2024-03-11	2.57	2.59	2.55	2.59	2.30	qfq	37,663,006	96,893,949	0.78%
2024-03-08	2.59	2.60	2.56	2.57	2.28	qfq	32,607,649	83,887,611	-0.77%
2024-03-07	2.60	2.63	2.59	2.59	2.30	qfq	48,583,798	126,563,746	-0.38%
2024-03-06	2.62	2.63	2.60	2.60	2.31	qfq	40,864,139	106,826,715	-1.14%
2024-03-05	2.61	2.64	2.61	2.63	2.34	qfq	42,402,154	111,115,408	0.38%
2024-03-04	2.66	2.67	2.61	2.62	2.33	qfq	69,747,417	183,280,024	-1.87%
2024-03-01	2.68	2.69	2.64	2.67	2.37	qfq	69,488,307	184,856,245	-0.74%
2024-02-29	2.65	2.69	2.64	2.69	2.39	qfq	87,509,740	233,349,367	0.75%
2024-02-28	2.65	2.73	2.64	2.67	2.37	qfq	122,705,075	329,318,101	0.75%
2024-02-27	2.63	2.65	2.63	2.65	2.35	qfq	39,956,328	105,540,200	0.38%
2024-02-26	2.68	2.68	2.63	2.64	2.34	qfq	54,679,243	144,921,572	-1.49%
2024-02-23	2.69	2.71	2.66	2.68	2.38	qfq	65,117,830	174,794,417	0.00%
2024-02-22	2.66	2.71	2.65	2.68	2.38	qfq	63,018,006	168,441,083	0.00%
2024-02-21	2.63	2.72	2.62	2.68	2.38	qfq	103,864,848	278,592,087	1.90%
2024-02-20	2.63	2.64	2.61	2.63	2.34	qfq	40,080,363	105,212,186	-0.38%
2024-02-19	2.65	2.66	2.62	2.64	2.34	qfq	52,943,591	139,744,829	0.00%
2024-02-08	2.66	2.71	2.63	2.64	2.34	qfq	85,322,069	228,135,595	-0.75%
2024-02-07	2.56	2.66	2.55	2.66	2.36	qfq	91,662,649	239,747,720	3.91%
2024-02-06	2.42	2.58	2.41	2.56	2.27	qfq	95,704,828	241,116,671	5.35%
2024-02-05	2.51	2.51	2.41	2.43	2.16	qfq	52,852,092	129,937,439	-3.57%
2024-02-02	2.54	2.56	2.43	2.52	2.24	qfq	47,893,161	120,523,485	-0.79%
2024-02-01	2.57	2.58	2.53	2.54	2.26	qfq	38,821,285	99,043,487	-1.55%
2024-01-31	2.61	2.63	2.57	2.58	2.29	qfq	44,751,100	116,133,025	-1.15%
2024-01-30	2.65	2.68	2.61	2.61	2.32	qfq	42,242,941	111,722,612	-1.88%
2024-01-29	2.71	2.72	2.66	2.66	2.36	qfq	60,183,534	161,373,125	-1.12%
2024-01-26	2.64	2.73	2.64	2.69	2.39	qfq	85,890,476	231,204,285	1.89%
2024-01-25	2.57	2.64	2.57	2.64	2.34	qfq	59,824,767	156,334,408	2.33%
2024-01-24	2.52	2.59	2.50	2.58	2.29	qfq	55,549,744	141,403,105	2.38%
2024-01-23	2.51	2.54	2.48	2.52	2.24	qfq	29,553,309	74,270,623	0.00%
2024-01-22	2.58	2.59	2.50	2.52	2.24	qfq	31,583,494	80,583,806	-2.33%
2024-01-19	2.60	2.61	2.58	2.58	2.29	qfq	20,867,002	54,059,827	-1.15%
2024-01-18	2.61	2.61	2.54	2.61	2.32	qfq	46,806,884	120,817,428	-0.38%
2024-01-17	2.66	2.67	2.62	2.62	2.33	qfq	34,305,400	90,825,596	-1.50%
2024-01-16	2.64	2.67	2.62	2.66	2.36	qfq	39,354,818	104,151,083	0.76%
2024-01-15	2.62	2.65	2.61	2.64	2.34	qfq	24,770,292	65,222,868	0.76%
2024-01-12	2.60	2.66	2.60	2.62	2.33	qfq	31,769,917	83,582,018	0.77%
2024-01-11	2.59	2.62	2.59	2.60	2.31	qfq	21,108,800	55,017,851	0.00%
2024-01-10	2.60	2.62	2.59	2.60	2.31	qfq	17,787,142	46,338,481	-0.38%
2024-01-09	2.58	2.62	2.56	2.61	2.32	qfq	35,569,346	92,343,767	1.16%
2024-01-08	2.66	2.66	2.58	2.58	2.29	qfq	53,319,282	139,331,611	-3.37%
2024-01-05	2.64	2.72	2.62	2.67	2.37	qfq	83,523,284	223,840,425	1.14%
2024-01-04	2.64	2.66	2.61	2.64	2.34	qfq	29,381,213	77,269,381	0.00%
2024-01-03	2.61	2.67	2.60	2.64	2.34	qfq	46,178,189	121,435,905	1.54%
2024-01-02	2.59	2.62	2.59	2.60	2.31	qfq	22,742,304	59,345,099	0.00%
2023-12-29	2.59	2.61	2.58	2.60	2.31	qfq	26,164,846	68,044,817	0.39%
2023-12-28	2.52	2.59	2.52	2.59	2.30	qfq	42,408,828	108,882,678	2.37%
2023-12-27	2.54	2.54	2.50	2.53	2.25	qfq	29,279,602	73,885,861	-0.39%
2023-12-26	2.57	2.57	2.54	2.54	2.26	qfq	18,050,721	46,050,856	-1.17%
2023-12-25	2.58	2.59	2.56	2.57	2.28	qfq	16,378,869	42,126,435	-0.39%
2023-12-22	2.60	2.60	2.57	2.58	2.29	qfq	26,414,616	68,310,417	-0.77%
2023-12-21	2.59	2.60	2.56	2.60	2.31	qfq	34,549,446	89,341,771	0.39%
2023-12-20	2.58	2.63	2.58	2.59	2.30	qfq	38,121,587	99,207,179	0.00%
2023-12-19	2.61	2.62	2.58	2.59	2.30	qfq	24,982,400	64,767,405	-1.15%
2023-12-18	2.66	2.67	2.61	2.62	2.33	qfq	31,761,609	83,635,419	-1.87%
2023-12-15	2.67	2.69	2.66	2.67	2.37	qfq	29,779,600	79,632,391	0.00%
2023-12-14	2.68	2.69	2.67	2.67	2.37	qfq	18,510,717	49,538,851	0.00%
2023-12-13	2.70	2.71	2.67	2.67	2.37	qfq	25,780,636	69,291,071	-1.48%
2023-12-12	2.70	2.72	2.69	2.71	2.41	qfq	28,071,494	75,992,240	0.00%
2023-12-11	2.70	2.71	2.67	2.71	2.41	qfq	40,509,839	108,893,252	0.00%
2023-12-08	2.72	2.73	2.71	2.71	2.41	qfq	20,419,164	55,481,259	-0.37%
2023-12-07	2.73	2.73	2.70	2.72	2.42	qfq	19,471,760	52,888,316	-0.37%
2023-12-06	2.73	2.74	2.71	2.73	2.42	qfq	19,294,106	52,553,572	0.00%
2023-12-05	2.76	2.76	2.72	2.73	2.42	qfq	23,387,100	64,019,162	-0.73%
2023-12-04	2.75	2.77	2.75	2.75	2.44	qfq	19,760,874	54,482,628	0.00%
2023-12-01	2.74	2.76	2.74	2.75	2.44	qfq	18,036,515	49,630,658	0.36%
2023-11-30	2.73	2.76	2.72	2.74	2.43	qfq	28,953,800	79,281,779	0.37%
2023-11-29	2.76	2.77	2.72	2.73	2.42	qfq	29,841,123	81,800,217	-1.44%
2023-11-28	2.77	2.78	2.76	2.77	2.46	qfq	14,984,804	41,426,482	0.00%
2023-11-27	2.80	2.81	2.76	2.77	2.46	qfq	34,271,090	95,158,579	-1.07%
2023-11-24	2.81	2.82	2.80	2.80	2.49	qfq	23,329,923	65,468,691	-0.36%
2023-11-23	2.80	2.81	2.79	2.81	2.50	qfq	18,105,641	50,755,147	0.36%
2023-11-22	2.82	2.82	2.80	2.80	2.49	qfq	19,870,544	55,822,722	-0.71%
2023-11-21	2.81	2.83	2.80	2.82	2.50	qfq	34,105,100	96,254,526	0.36%
2023-11-20	2.80	2.82	2.79	2.81	2.50	qfq	28,907,058	81,073,295	0.36%
2023-11-17	2.81	2.81	2.79	2.80	2.49	qfq	23,798,108	66,604,624	-0.36%
2023-11-16	2.82	2.83	2.80	2.81	2.50	qfq	22,683,808	63,839,944	-0.35%
2023-11-15	2.82	2.83	2.81	2.82	2.50	qfq	24,933,600	70,301,721	0.36%
2023-11-14	2.80	2.82	2.80	2.81	2.50	qfq	24,988,505	70,232,328	0.36%
2023-11-13	2.81	2.82	2.79	2.80	2.49	qfq	36,803,743	103,008,598	-0.71%
2023-11-10	2.83	2.84	2.80	2.82	2.50	qfq	36,468,501	102,634,048	-0.70%
2023-11-09	2.83	2.86	2.82	2.84	2.52	qfq	32,758,467	93,086,780	0.00%
2023-11-08	2.89	2.90	2.80	2.84	2.52	qfq	88,043,709	251,343,201	-2.07%
2023-11-07	2.89	2.90	2.88	2.90	2.58	qfq	58,172,511	168,101,783	0.35%
2023-11-06	2.89	2.90	2.87	2.89	2.57	qfq	66,857,898	193,096,916	0.35%
2023-11-03	2.88	2.89	2.87	2.88	2.56	qfq	33,853,224	97,483,052	0.00%
2023-11-02	2.88	2.90	2.87	2.88	2.56	qfq	29,679,909	85,700,890	0.35%
2023-11-01	2.94	2.95	2.86	2.87	2.55	qfq	66,006,696	190,953,963	-2.38%
2023-10-31	2.96	2.97	2.92	2.94	2.61	qfq	52,508,071	154,586,746	-1.01%
2023-10-30	2.95	2.98	2.94	2.97	2.64	qfq	39,305,379	116,188,611	0.34%
2023-10-27	2.95	2.97	2.93	2.96	2.63	qfq	42,705,906	125,785,060	0.00%
2023-10-26	2.95	2.98	2.93	2.96	2.63	qfq	34,422,176	101,715,878	0.00%
2023-10-25	2.98	3.00	2.95	2.96	2.63	qfq	39,966,914	118,452,278	-0.34%
2023-10-24	2.94	2.98	2.91	2.97	2.64	qfq	50,657,035	149,037,153	1.02%
2023-10-23	2.97	2.98	2.92	2.94	2.61	qfq	44,262,699	130,652,395	-1.67%
2023-10-20	2.98	3.01	2.97	2.99	2.66	qfq	48,895,937	146,264,512	0.00%
2023-10-19	3.05	3.05	2.98	2.99	2.66	qfq	80,678,353	243,194,228	-2.29%
2023-10-18	3.08	3.11	3.05	3.06	2.72	qfq	62,067,775	190,928,354	-0.97%
2023-10-17	3.06	3.11	3.05	3.09	2.74	qfq	70,599,274	217,607,865	1.31%
2023-10-16	3.08	3.09	3.04	3.05	2.71	qfq	58,676,879	179,463,311	-1.29%
2023-10-13	3.07	3.14	3.04	3.09	2.74	qfq	96,914,588	299,098,538	-0.32%
2023-10-12	3.08	3.20	3.05	3.10	2.75	qfq	141,705,521	440,873,748	2.65%
2023-10-11	3.02	3.03	3.01	3.02	2.68	qfq	28,362,579	85,566,393	0.00%
2023-10-10	3.02	3.04	3.01	3.02	2.68	qfq	28,022,168	84,653,204	0.33%
2023-10-09	3.02	3.03	3.00	3.01	2.67	qfq	37,616,951	113,294,288	-0.99%
2023-09-28	3.05	3.07	3.04	3.04	2.70	qfq	44,907,876	136,796,050	0.00%
2023-09-27	3.08	3.09	3.04	3.04	2.70	qfq	67,256,500	205,559,572	-1.30%
2023-09-26	3.15	3.17	3.07	3.08	2.74	qfq	92,502,237	288,036,182	-2.53%
2023-09-25	3.15	3.20	3.13	3.16	2.81	qfq	99,219,278	313,581,483	-1.25%
2023-09-22	3.08	3.28	3.05	3.20	2.84	qfq	212,038,968	667,412,667	3.56%
2023-09-21	3.05	3.11	3.04	3.09	2.74	qfq	110,659,125	341,710,170	0.98%
2023-09-20	2.98	3.12	2.98	3.06	2.72	qfq	143,732,099	439,030,180	2.68%
2023-09-19	2.98	3.00	2.98	2.98	2.65	qfq	30,159,088	90,079,489	0.00%
2023-09-18	3.01	3.01	2.97	2.98	2.65	qfq	46,742,388	139,465,317	-1.00%
2023-09-15	3.03	3.05	3.01	3.01	2.67	qfq	47,907,659	145,145,738	-0.33%
2023-09-14	3.01	3.03	3.01	3.02	2.68	qfq	29,745,814	89,840,577	0.33%
2023-09-13	3.00	3.03	3.00	3.01	2.67	qfq	31,846,944	95,993,803	0.00%
2023-09-12	3.02	3.02	3.00	3.01	2.67	qfq	17,565,376	52,813,768	-0.33%
2023-09-11	2.99	3.03	2.98	3.02	2.68	qfq	34,949,267	105,164,799	1.00%
2023-09-08	2.99	3.01	2.98	2.99	2.66	qfq	27,373,171	81,792,004	-0.33%
2023-09-07	3.03	3.04	2.99	3.00	2.66	qfq	40,683,332	122,438,388	-0.99%
2023-09-06	3.02	3.04	3.01	3.03	2.69	qfq	36,431,748	110,281,372	0.00%
2023-09-05	3.08	3.09	3.02	3.03	2.69	qfq	61,694,038	187,457,978	-2.26%
2023-09-04	3.06	3.14	3.05	3.10	2.75	qfq	87,640,977	271,592,696	1.31%
2023-09-01	2.98	3.10	2.98	3.06	2.72	qfq	133,269,229	406,323,549	2.68%
2023-08-31	2.97	3.02	2.96	2.98	2.65	qfq	40,396,104	120,595,691	0.00%
2023-08-30	3.03	3.04	2.98	2.98	2.65	qfq	92,759,033	278,204,757	-2.61%
2023-08-29	3.07	3.08	3.00	3.06	2.72	qfq	129,945,733	395,048,484	-1.29%
2023-08-28	3.25	3.25	3.07	3.10	2.75	qfq	207,195,920	654,631,464	1.64%
2023-08-25	3.05	3.13	3.03	3.05	2.71	qfq	80,855,150	248,654,906	-0.65%
2023-08-24	3.13	3.16	3.06	3.07	2.73	qfq	125,871,563	389,247,468	-2.85%
2023-08-23	3.05	3.22	3.05	3.16	2.81	qfq	211,082,543	666,701,555	2.60%
2023-08-22	2.98	3.09	2.98	3.08	2.74	qfq	86,179,704	261,614,063	3.36%
2023-08-21	3.05	3.06	2.98	2.98	2.65	qfq	55,945,694	168,524,320	-2.30%
2023-08-18	3.00	3.09	3.00	3.05	2.71	qfq	92,458,422	282,461,091	0.99%
2023-08-17	3.01	3.03	2.96	3.02	2.68	qfq	60,414,582	181,148,329	-0.33%
2023-08-16	3.01	3.09	2.99	3.03	2.69	qfq	66,321,169	201,586,787	-0.33%
2023-08-15	2.95	3.05	2.94	3.04	2.70	qfq	80,648,984	241,811,769	2.70%
2023-08-14	2.97	2.99	2.94	2.96	2.63	qfq	59,205,680	175,381,066	-1.66%
2023-08-11	3.09	3.09	3.00	3.01	2.67	qfq	77,012,822	234,076,464	-2.90%
2023-08-10	3.08	3.10	3.04	3.10	2.75	qfq	79,107,947	242,917,824	0.00%
2023-08-09	3.08	3.12	3.07	3.10	2.75	qfq	59,231,079	183,547,037	0.00%
2023-08-08	3.17	3.17	3.08	3.10	2.75	qfq	102,620,891	318,865,417	-1.27%
2023-08-07	3.22	3.23	3.13	3.14	2.79	qfq	197,548,017	626,611,739	-4.27%
2023-08-04	3.21	3.45	3.12	3.28	2.91	qfq	376,343,100	1,226,835,680	3.14%
2023-08-03	3.04	3.35	3.03	3.18	2.82	qfq	247,706,089	784,368,732	4.26%
2023-08-02	3.07	3.10	3.04	3.05	2.71	qfq	95,653,486	292,936,598	-1.61%
2023-08-01	3.07	3.13	3.06	3.10	2.75	qfq	122,527,316	378,481,466	-0.32%
2023-07-31	3.11	3.20	3.08	3.11	2.76	qfq	246,179,802	770,261,159	-1.89%
2023-07-28	2.96	3.25	2.91	3.17	2.82	qfq	348,783,699	1,076,921,687	5.67%
2023-07-27	2.87	3.13	2.86	3.00	2.66	qfq	226,883,288	685,847,043	4.53%
2023-07-26	2.86	2.87	2.84	2.87	2.55	qfq	71,367,720	203,529,256	-0.69%
2023-07-25	2.79	3.05	2.78	2.89	2.57	qfq	105,433,226	303,057,310	4.33%
2023-07-24	2.79	2.80	2.77	2.77	2.46	qfq	16,785,816	46,629,579	-1.07%
2023-07-21	2.78	2.80	2.77	2.80	2.49	qfq	19,205,059	53,535,061	0.72%
2023-07-20	2.79	2.80	2.77	2.78	2.47	qfq	15,846,500	44,207,057	0.00%
2023-07-19	2.78	2.79	2.77	2.78	2.47	qfq	10,002,425	27,793,186	0.00%
2023-07-18	2.78	2.78	2.77	2.78	2.47	qfq	7,680,420	21,314,044	0.36%