SECURITY DETAIL · RAW DATA

东方海洋002086.SZ

ASZSECNYSTOCK

最近收盘价1.732026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）50,774,123

成交额（元）89,063,934

日线记录725

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 1 条

复权因子 725 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
2023-12-23	—	bonus_share	—	—	1.59	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	1.80	1.82	1.71	1.73	1.73	qfq	50,774,123	89,063,934	-3.89%
2026-07-16	1.76	1.81	1.75	1.80	1.80	qfq	42,115,011	75,414,091	1.69%
2026-07-15	1.74	1.80	1.72	1.77	1.77	qfq	46,248,200	82,118,321	1.72%
2026-07-14	1.71	1.75	1.70	1.74	1.74	qfq	27,881,172	48,118,404	1.75%
2026-07-13	1.77	1.80	1.70	1.71	1.71	qfq	39,153,983	68,068,021	-3.93%
2026-07-10	1.73	1.82	1.70	1.78	1.78	qfq	57,811,733	103,066,960	2.89%
2026-07-09	1.74	1.77	1.70	1.73	1.73	qfq	30,759,602	53,115,385	0.00%
2026-07-08	1.71	1.75	1.69	1.73	1.73	qfq	28,570,929	49,253,825	1.17%
2026-07-07	1.77	1.78	1.70	1.71	1.71	qfq	40,828,033	70,737,013	-3.93%
2026-07-06	1.79	1.83	1.76	1.78	1.78	qfq	34,959,800	62,752,545	-0.56%
2026-07-03	1.77	1.83	1.76	1.79	1.79	qfq	41,960,267	75,173,985	1.70%
2026-07-02	1.72	1.80	1.72	1.76	1.76	qfq	55,575,767	98,028,334	1.73%
2026-07-01	1.65	1.73	1.64	1.73	1.73	qfq	51,039,118	86,611,362	5.49%
2026-06-30	1.64	1.68	1.62	1.64	1.64	qfq	27,322,141	44,868,406	-0.61%
2026-06-29	1.62	1.65	1.57	1.65	1.65	qfq	35,273,808	57,017,450	1.23%
2026-06-26	1.70	1.71	1.63	1.63	1.63	qfq	33,515,867	55,602,507	-4.68%
2026-06-25	1.74	1.74	1.71	1.71	1.71	qfq	19,194,600	32,960,384	-2.29%
2026-06-24	1.76	1.77	1.71	1.75	1.75	qfq	31,659,300	54,740,257	-0.57%
2026-06-23	1.74	1.80	1.73	1.76	1.76	qfq	27,070,253	47,946,657	0.57%
2026-06-22	1.76	1.77	1.71	1.75	1.75	qfq	27,752,062	48,001,138	-1.13%
2026-06-18	1.79	1.80	1.76	1.77	1.77	qfq	27,169,308	48,238,596	-2.75%
2026-06-17	1.86	1.90	1.80	1.82	1.82	qfq	41,328,400	75,921,836	0.55%
2026-06-16	1.79	1.82	1.76	1.81	1.81	qfq	25,824,366	46,184,422	0.56%
2026-06-15	1.82	1.86	1.78	1.80	1.80	qfq	31,355,500	56,763,783	-1.10%
2026-06-12	1.78	1.83	1.75	1.82	1.82	qfq	37,171,967	66,733,681	3.41%
2026-06-11	1.82	1.83	1.75	1.76	1.76	qfq	34,228,767	60,803,949	-3.30%
2026-06-10	1.83	1.85	1.81	1.82	1.82	qfq	19,879,433	36,215,891	-1.09%
2026-06-09	1.86	1.87	1.81	1.84	1.84	qfq	30,224,500	55,551,872	-1.08%
2026-06-08	1.90	1.94	1.85	1.86	1.86	qfq	45,068,317	84,773,510	-3.13%
2026-06-05	1.92	1.96	1.89	1.92	1.92	qfq	54,811,866	105,287,036	-1.03%
2026-06-04	1.85	2.05	1.84	1.94	1.94	qfq	83,948,133	163,861,759	4.30%
2026-06-03	1.89	1.90	1.85	1.86	1.86	qfq	30,598,300	57,196,411	-1.59%
2026-06-02	1.92	1.92	1.87	1.89	1.89	qfq	31,414,850	59,348,807	-2.07%
2026-06-01	1.90	1.94	1.86	1.93	1.93	qfq	42,003,467	80,070,737	1.05%
2026-05-29	1.91	1.98	1.89	1.91	1.91	qfq	53,871,433	104,243,815	0.00%
2026-05-28	1.89	1.94	1.86	1.91	1.91	qfq	55,010,408	105,337,083	0.53%
2026-05-27	1.83	1.95	1.80	1.90	1.90	qfq	71,719,200	134,207,152	3.83%
2026-05-26	1.87	1.88	1.82	1.83	1.83	qfq	29,363,400	54,155,140	-2.66%
2026-05-25	1.83	1.89	1.82	1.88	1.88	qfq	38,399,000	71,584,523	2.17%
2026-05-22	1.84	1.85	1.81	1.84	1.84	qfq	26,574,800	48,521,158	0.00%
2026-05-21	1.86	1.88	1.84	1.84	1.84	qfq	32,911,800	61,212,612	-1.08%
2026-05-20	1.89	1.90	1.85	1.86	1.86	qfq	27,657,100	51,528,611	-2.11%
2026-05-19	1.89	1.91	1.86	1.90	1.90	qfq	27,007,302	50,927,068	0.00%
2026-05-18	1.88	1.90	1.85	1.90	1.90	qfq	31,940,302	59,779,435	1.06%
2026-05-15	1.89	1.91	1.87	1.88	1.88	qfq	33,217,400	62,859,972	-0.53%
2026-05-14	1.94	1.94	1.89	1.89	1.89	qfq	41,995,893	79,979,194	-2.07%
2026-05-13	1.94	1.95	1.91	1.93	1.93	qfq	58,037,467	111,942,541	-0.52%
2026-05-12	2.02	2.03	1.94	1.94	1.94	qfq	68,605,234	135,121,603	-4.43%
2026-05-11	2.05	2.06	2.01	2.03	2.03	qfq	51,013,600	103,411,062	-0.98%
2026-05-08	2.02	2.06	2.00	2.05	2.05	qfq	53,314,377	109,037,565	0.99%
2026-05-07	2.04	2.05	2.01	2.03	2.03	qfq	40,250,300	81,504,001	-0.49%
2026-05-06	2.04	2.05	2.01	2.04	2.04	qfq	48,024,667	97,422,547	-0.49%
2026-04-30	2.02	2.10	2.01	2.05	2.05	qfq	78,351,397	161,352,207	0.99%
2026-04-29	1.92	2.08	1.92	2.03	2.03	qfq	113,840,489	231,426,844	6.28%
2026-04-28	1.91	1.96	1.90	1.91	1.91	qfq	35,085,300	67,740,796	-0.52%
2026-04-27	1.93	1.94	1.87	1.92	1.92	qfq	38,922,533	74,119,612	-1.03%
2026-04-24	1.91	1.94	1.85	1.94	1.94	qfq	50,233,299	95,436,513	1.04%
2026-04-23	1.97	1.98	1.91	1.92	1.92	qfq	53,986,141	104,104,304	-3.03%
2026-04-22	2.01	2.02	1.98	1.98	1.98	qfq	40,693,704	81,124,196	-1.98%
2026-04-21	2.02	2.03	2.01	2.02	2.02	qfq	24,448,700	49,370,371	-0.49%
2026-04-20	2.03	2.04	2.01	2.03	2.03	qfq	32,367,500	65,491,095	0.00%
2026-04-17	2.04	2.05	2.02	2.03	2.03	qfq	28,172,500	57,217,582	-0.98%
2026-04-16	2.04	2.06	2.02	2.05	2.05	qfq	32,299,769	65,819,714	0.99%
2026-04-15	2.06	2.07	2.03	2.03	2.03	qfq	31,937,800	65,231,075	-1.46%
2026-04-14	2.07	2.07	2.04	2.06	2.06	qfq	37,058,300	76,123,277	0.00%
2026-04-13	2.03	2.07	2.02	2.06	2.06	qfq	47,623,100	97,655,599	0.98%
2026-04-10	2.05	2.07	2.04	2.04	2.04	qfq	41,684,800	85,618,206	0.00%
2026-04-09	2.10	2.10	2.03	2.04	2.04	qfq	53,284,300	109,457,661	-3.32%
2026-04-08	2.09	2.11	2.07	2.11	2.11	qfq	49,373,272	103,356,383	2.43%
2026-04-07	2.03	2.07	2.01	2.06	2.06	qfq	39,902,000	81,576,519	1.48%
2026-04-03	2.09	2.10	2.02	2.03	2.03	qfq	48,434,100	98,999,464	-3.33%
2026-04-02	2.13	2.15	2.09	2.10	2.10	qfq	39,267,971	83,153,691	-1.87%
2026-04-01	2.15	2.16	2.10	2.14	2.14	qfq	43,103,769	91,829,173	0.94%
2026-03-31	2.16	2.19	2.11	2.12	2.12	qfq	49,784,900	107,069,816	-1.85%
2026-03-30	2.13	2.17	2.11	2.16	2.16	qfq	46,650,802	100,003,630	0.47%
2026-03-27	2.09	2.16	2.08	2.15	2.15	qfq	52,011,500	110,907,369	1.42%
2026-03-26	2.16	2.21	2.11	2.12	2.12	qfq	69,430,600	149,489,631	-1.85%
2026-03-25	2.14	2.17	2.10	2.16	2.16	qfq	66,181,400	141,994,153	1.89%
2026-03-24	2.10	2.13	2.03	2.12	2.12	qfq	83,839,989	174,763,997	3.41%
2026-03-23	2.16	2.16	2.02	2.05	2.05	qfq	113,960,567	238,230,719	-7.24%
2026-03-20	2.33	2.33	2.21	2.21	2.21	qfq	116,194,966	261,925,916	-3.91%
2026-03-19	2.39	2.40	2.29	2.30	2.30	qfq	129,488,367	302,648,055	-5.74%
2026-03-18	2.52	2.53	2.39	2.44	2.44	qfq	196,390,585	480,115,328	-3.17%
2026-03-17	2.61	2.67	2.48	2.52	2.52	qfq	377,283,509	974,868,314	0.80%
2026-03-16	2.50	2.50	2.50	2.50	2.50	qfq	84,964,719	212,411,798	10.13%
2026-03-13	2.26	2.30	2.25	2.27	2.27	qfq	37,457,302	85,179,901	0.44%
2026-03-12	2.26	2.29	2.25	2.26	2.26	qfq	35,432,700	80,325,732	-0.44%
2026-03-11	2.30	2.30	2.26	2.27	2.27	qfq	37,015,700	84,128,259	-1.30%
2026-03-10	2.31	2.31	2.29	2.30	2.30	qfq	27,690,200	63,678,160	0.00%
2026-03-09	2.30	2.35	2.28	2.30	2.30	qfq	45,278,200	104,355,489	-0.86%
2026-03-06	2.22	2.33	2.21	2.32	2.32	qfq	74,421,567	169,349,644	4.04%
2026-03-05	2.27	2.28	2.21	2.23	2.23	qfq	46,389,902	103,595,881	-0.45%
2026-03-04	2.22	2.26	2.20	2.24	2.24	qfq	47,391,467	106,032,254	0.00%
2026-03-03	2.31	2.34	2.23	2.24	2.24	qfq	68,387,700	156,623,598	-1.75%
2026-03-02	2.32	2.33	2.27	2.28	2.28	qfq	55,412,717	127,247,492	-2.98%
2026-02-27	2.35	2.38	2.32	2.35	2.35	qfq	54,038,800	127,147,331	-0.84%
2026-02-26	2.32	2.42	2.32	2.37	2.37	qfq	91,752,023	216,803,406	2.16%
2026-02-25	2.28	2.35	2.27	2.32	2.32	qfq	54,135,708	125,883,891	1.75%
2026-02-24	2.26	2.29	2.25	2.28	2.28	qfq	27,824,269	63,260,151	1.33%
2026-02-13	2.26	2.30	2.25	2.25	2.25	qfq	28,711,602	65,200,044	-0.44%
2026-02-12	2.30	2.31	2.25	2.26	2.26	qfq	42,115,200	95,599,462	-1.74%
2026-02-11	2.33	2.33	2.30	2.30	2.30	qfq	28,810,267	66,729,848	-1.71%
2026-02-10	2.31	2.35	2.29	2.34	2.34	qfq	50,579,980	117,726,588	1.30%
2026-02-09	2.29	2.32	2.29	2.31	2.31	qfq	34,950,202	80,560,680	1.32%
2026-02-06	2.26	2.29	2.25	2.28	2.28	qfq	26,515,150	60,379,083	0.44%
2026-02-05	2.26	2.29	2.25	2.27	2.27	qfq	29,737,740	67,555,058	0.00%
2026-02-04	2.24	2.28	2.23	2.27	2.27	qfq	32,627,183	73,718,311	0.89%
2026-02-03	2.24	2.25	2.22	2.25	2.25	qfq	27,156,705	60,783,420	0.90%
2026-02-02	2.27	2.29	2.22	2.23	2.23	qfq	39,839,300	89,804,318	-2.19%
2026-01-30	2.28	2.35	2.27	2.28	2.28	qfq	61,488,500	142,027,323	0.44%
2026-01-29	2.28	2.30	2.24	2.27	2.27	qfq	44,125,463	100,187,685	-0.44%
2026-01-28	2.29	2.31	2.28	2.28	2.28	qfq	29,176,902	66,797,471	-0.44%
2026-01-27	2.33	2.34	2.28	2.29	2.29	qfq	59,007,300	135,456,003	-2.14%
2026-01-26	2.38	2.39	2.33	2.34	2.34	qfq	47,516,881	111,535,058	-2.09%
2026-01-23	2.38	2.39	2.36	2.39	2.39	qfq	36,640,202	86,971,476	1.27%
2026-01-22	2.33	2.37	2.31	2.36	2.36	qfq	44,507,100	104,352,656	1.72%
2026-01-21	2.33	2.34	2.31	2.32	2.32	qfq	33,767,278	78,362,641	-0.43%
2026-01-20	2.33	2.35	2.32	2.33	2.33	qfq	27,774,451	64,765,719	-0.43%
2026-01-19	2.32	2.35	2.32	2.34	2.34	qfq	24,598,707	57,431,735	0.43%
2026-01-16	2.36	2.36	2.32	2.33	2.33	qfq	36,966,230	86,206,211	-0.85%
2026-01-15	2.38	2.40	2.34	2.35	2.35	qfq	49,353,774	116,500,167	-1.67%
2026-01-14	2.43	2.45	2.38	2.39	2.39	qfq	66,575,641	160,798,949	-1.65%
2026-01-13	2.44	2.49	2.40	2.43	2.43	qfq	73,065,950	178,474,682	0.00%
2026-01-12	2.41	2.45	2.39	2.43	2.43	qfq	69,527,087	167,736,397	0.83%
2026-01-09	2.39	2.41	2.37	2.41	2.41	qfq	59,421,400	142,250,653	1.26%
2026-01-08	2.36	2.39	2.34	2.38	2.38	qfq	44,787,302	106,189,164	0.42%
2026-01-07	2.37	2.39	2.35	2.37	2.37	qfq	42,955,000	101,675,096	0.00%
2026-01-06	2.33	2.37	2.32	2.37	2.37	qfq	42,158,191	99,288,130	1.72%
2026-01-05	2.31	2.33	2.29	2.33	2.33	qfq	28,606,180	66,181,116	0.87%
2025-12-31	2.32	2.32	2.28	2.31	2.31	qfq	30,336,673	69,782,169	0.00%
2025-12-30	2.34	2.35	2.30	2.31	2.31	qfq	37,702,300	87,359,422	-1.70%
2025-12-29	2.38	2.38	2.34	2.35	2.35	qfq	37,157,302	87,537,069	-1.67%
2025-12-26	2.39	2.40	2.37	2.39	2.39	qfq	30,791,700	73,361,394	0.00%
2025-12-25	2.38	2.41	2.37	2.39	2.39	qfq	38,737,073	92,514,451	0.42%
2025-12-24	2.36	2.39	2.36	2.38	2.38	qfq	28,922,697	68,614,023	0.85%
2025-12-23	2.41	2.41	2.36	2.36	2.36	qfq	33,628,724	79,836,808	-1.67%
2025-12-22	2.42	2.42	2.40	2.40	2.40	qfq	29,907,250	72,005,176	-0.41%
2025-12-19	2.38	2.42	2.37	2.41	2.41	qfq	48,662,965	116,865,653	1.69%
2025-12-18	2.37	2.40	2.35	2.37	2.37	qfq	32,579,026	77,654,113	-0.42%
2025-12-17	2.37	2.38	2.33	2.38	2.38	qfq	40,573,124	95,654,909	0.00%
2025-12-16	2.41	2.42	2.36	2.38	2.38	qfq	39,250,300	93,741,375	-1.24%
2025-12-15	2.42	2.43	2.40	2.41	2.41	qfq	30,056,425	72,515,451	-0.82%
2025-12-12	2.44	2.44	2.41	2.43	2.43	qfq	27,609,350	67,099,411	0.00%
2025-12-11	2.51	2.52	2.43	2.43	2.43	qfq	57,834,900	142,300,207	-3.19%
2025-12-10	2.50	2.52	2.48	2.51	2.51	qfq	45,906,083	114,771,135	-0.40%
2025-12-09	2.56	2.59	2.52	2.52	2.52	qfq	49,589,200	125,952,340	-1.18%
2025-12-08	2.55	2.57	2.54	2.55	2.55	qfq	56,611,371	144,475,073	0.00%
2025-12-05	2.54	2.56	2.46	2.55	2.55	qfq	74,538,500	187,224,412	0.00%
2025-12-04	2.60	2.65	2.55	2.55	2.55	qfq	92,933,800	240,271,825	-3.04%
2025-12-03	2.59	2.68	2.57	2.63	2.63	qfq	130,135,100	340,761,090	2.33%
2025-12-02	2.55	2.60	2.52	2.57	2.57	qfq	73,303,000	187,738,301	0.39%
2025-12-01	2.55	2.58	2.54	2.56	2.56	qfq	58,277,200	148,920,616	0.00%
2025-11-28	2.54	2.56	2.51	2.56	2.56	qfq	68,907,000	174,705,291	0.79%
2025-11-27	2.59	2.60	2.53	2.54	2.54	qfq	83,962,800	214,262,223	-1.55%
2025-11-26	2.66	2.66	2.57	2.58	2.58	qfq	145,179,057	378,606,468	-3.73%
2025-11-25	2.76	2.78	2.61	2.68	2.68	qfq	193,376,743	517,048,357	-4.63%
2025-11-24	2.68	2.87	2.67	2.81	2.81	qfq	218,527,671	607,558,766	1.81%
2025-11-21	2.69	2.93	2.68	2.76	2.76	qfq	282,128,436	783,091,974	-3.16%
2025-11-20	3.28	3.28	2.85	2.85	2.85	qfq	445,641,467	1,379,641,770	-4.36%
2025-11-19	2.81	2.98	2.74	2.98	2.98	qfq	214,045,416	620,366,950	9.96%
2025-11-18	2.78	2.81	2.64	2.71	2.71	qfq	237,109,178	641,164,206	-4.24%
2025-11-17	2.99	2.99	2.81	2.83	2.83	qfq	339,284,444	994,266,265	4.04%
2025-11-14	2.65	2.75	2.65	2.72	2.72	qfq	87,877,886	238,603,476	2.26%
2025-11-13	2.64	2.67	2.62	2.66	2.66	qfq	38,075,684	100,915,831	0.76%
2025-11-12	2.66	2.67	2.62	2.64	2.64	qfq	36,414,840	96,213,993	-0.38%
2025-11-11	2.63	2.66	2.61	2.65	2.65	qfq	48,236,756	127,414,528	0.76%
2025-11-10	2.60	2.63	2.59	2.63	2.63	qfq	39,554,154	103,462,717	1.54%
2025-11-07	2.58	2.61	2.58	2.59	2.59	qfq	20,918,733	54,306,988	0.00%
2025-11-06	2.62	2.62	2.58	2.59	2.59	qfq	30,169,013	78,219,107	-1.15%
2025-11-05	2.59	2.64	2.58	2.62	2.62	qfq	39,824,904	104,184,704	0.77%
2025-11-04	2.60	2.61	2.58	2.60	2.60	qfq	24,295,700	62,989,066	0.00%
2025-11-03	2.57	2.61	2.56	2.60	2.60	qfq	33,650,363	87,240,674	1.17%
2025-10-31	2.54	2.58	2.54	2.57	2.57	qfq	18,949,983	48,576,628	0.78%
2025-10-30	2.59	2.60	2.55	2.55	2.55	qfq	31,807,600	81,621,606	-1.54%
2025-10-29	2.61	2.62	2.58	2.59	2.59	qfq	33,310,700	86,263,583	-0.77%
2025-10-28	2.61	2.64	2.61	2.61	2.61	qfq	28,390,584	74,308,965	-0.38%
2025-10-27	2.63	2.65	2.61	2.62	2.62	qfq	56,275,100	147,849,797	-1.87%
2025-10-24	2.65	2.76	2.63	2.67	2.67	qfq	89,445,197	239,766,070	0.75%
2025-10-23	2.63	2.65	2.60	2.65	2.65	qfq	35,681,604	93,536,343	0.38%
2025-10-22	2.64	2.67	2.61	2.64	2.64	qfq	44,088,604	116,777,740	-0.38%
2025-10-21	2.61	2.66	2.59	2.65	2.65	qfq	54,480,832	143,425,406	1.15%
2025-10-20	2.57	2.62	2.55	2.62	2.62	qfq	47,002,400	121,468,160	1.95%
2025-10-17	2.59	2.60	2.54	2.57	2.57	qfq	36,965,400	94,899,771	-1.15%
2025-10-16	2.61	2.65	2.57	2.60	2.60	qfq	52,087,070	135,402,294	-0.76%
2025-10-15	2.59	2.62	2.57	2.62	2.62	qfq	31,790,423	82,555,478	0.77%
2025-10-14	2.59	2.63	2.58	2.60	2.60	qfq	41,056,170	106,903,280	0.00%
2025-10-13	2.56	2.61	2.53	2.60	2.60	qfq	34,536,645	89,074,015	-1.52%
2025-10-10	2.61	2.66	2.60	2.64	2.64	qfq	41,849,723	110,346,940	0.76%
2025-10-09	2.59	2.62	2.58	2.62	2.62	qfq	38,079,311	99,115,898	1.16%
2025-09-30	2.60	2.60	2.58	2.59	2.59	qfq	18,462,040	47,836,028	-0.38%
2025-09-29	2.58	2.60	2.53	2.60	2.60	qfq	32,440,850	83,363,338	0.39%
2025-09-26	2.60	2.63	2.58	2.59	2.59	qfq	26,302,973	68,548,473	-0.77%
2025-09-25	2.63	2.63	2.60	2.61	2.61	qfq	24,195,873	63,166,812	-1.14%
2025-09-24	2.62	2.64	2.59	2.64	2.64	qfq	28,615,300	74,857,607	1.54%
2025-09-23	2.65	2.66	2.56	2.60	2.60	qfq	53,399,984	138,452,871	-2.62%
2025-09-22	2.70	2.71	2.64	2.67	2.67	qfq	40,281,286	106,974,615	-1.11%
2025-09-19	2.76	2.77	2.68	2.70	2.70	qfq	62,356,500	168,773,114	-2.17%
2025-09-18	2.81	2.85	2.73	2.76	2.76	qfq	92,834,102	260,464,380	-2.13%
2025-09-17	2.86	2.87	2.79	2.82	2.82	qfq	88,519,100	248,795,244	-1.05%
2025-09-16	2.82	2.85	2.79	2.85	2.85	qfq	75,760,040	214,779,118	0.71%
2025-09-15	2.79	2.86	2.77	2.83	2.83	qfq	77,304,253	217,487,050	1.80%
2025-09-12	2.74	2.80	2.74	2.78	2.78	qfq	63,137,332	174,974,241	1.09%
2025-09-11	2.73	2.75	2.71	2.75	2.75	qfq	36,310,059	99,042,269	0.73%
2025-09-10	2.72	2.75	2.71	2.73	2.73	qfq	26,780,100	73,216,510	0.00%
2025-09-09	2.76	2.77	2.72	2.73	2.73	qfq	31,088,900	85,192,778	-1.09%
2025-09-08	2.75	2.78	2.74	2.76	2.76	qfq	34,478,800	95,115,612	0.36%
2025-09-05	2.72	2.76	2.67	2.75	2.75	qfq	49,356,118	134,220,177	0.73%
2025-09-04	2.70	2.75	2.68	2.73	2.73	qfq	53,060,944	144,581,672	0.74%
2025-09-03	2.78	2.78	2.70	2.71	2.71	qfq	46,640,099	127,594,120	-2.17%
2025-09-02	2.78	2.82	2.76	2.77	2.77	qfq	49,349,160	137,486,364	-0.72%
2025-09-01	2.77	2.81	2.74	2.79	2.79	qfq	46,153,700	128,058,012	0.00%
2025-08-29	2.77	2.83	2.74	2.79	2.79	qfq	51,020,504	141,917,376	0.72%
2025-08-28	2.78	2.81	2.68	2.77	2.77	qfq	69,932,938	192,353,005	-0.72%
2025-08-27	2.88	2.88	2.78	2.79	2.79	qfq	86,258,997	244,324,261	-3.13%
2025-08-26	2.85	2.89	2.84	2.88	2.88	qfq	63,769,900	183,367,583	0.70%
2025-08-25	2.88	2.88	2.84	2.86	2.86	qfq	71,613,979	204,847,009	-0.35%
2025-08-22	2.90	2.90	2.85	2.87	2.87	qfq	70,222,338	201,387,546	-1.03%
2025-08-21	2.92	2.95	2.88	2.90	2.90	qfq	87,189,057	253,466,655	-1.36%
2025-08-20	2.97	2.99	2.91	2.94	2.94	qfq	79,802,713	234,393,783	0.68%
2025-08-19	2.94	2.96	2.90	2.92	2.92	qfq	78,407,100	229,362,482	-1.02%
2025-08-18	2.91	2.97	2.90	2.95	2.95	qfq	122,374,186	359,794,196	1.03%
2025-08-15	2.82	2.99	2.79	2.92	2.92	qfq	135,762,300	392,740,200	2.46%
2025-08-14	2.83	2.89	2.77	2.85	2.85	qfq	105,838,000	299,053,342	1.06%
2025-08-13	2.85	2.85	2.81	2.82	2.82	qfq	57,309,002	161,773,854	-1.05%
2025-08-12	2.85	2.90	2.83	2.85	2.85	qfq	64,651,400	184,734,486	-0.35%
2025-08-11	2.84	2.86	2.82	2.86	2.86	qfq	42,244,200	120,141,416	0.35%
2025-08-08	2.87	2.87	2.83	2.85	2.85	qfq	45,254,100	129,157,050	-0.35%
2025-08-07	2.87	2.90	2.85	2.86	2.86	qfq	55,621,611	159,499,208	-0.69%
2025-08-06	2.87	2.91	2.85	2.88	2.88	qfq	50,235,300	144,052,833	0.00%
2025-08-05	2.86	2.92	2.85	2.88	2.88	qfq	48,854,273	140,446,986	0.70%
2025-08-04	2.83	2.87	2.80	2.86	2.86	qfq	35,928,343	101,811,517	0.35%
2025-08-01	2.83	2.86	2.82	2.85	2.85	qfq	38,287,854	109,049,507	0.35%
2025-07-31	2.91	2.92	2.83	2.84	2.84	qfq	91,642,314	262,625,156	-3.40%
2025-07-30	2.91	3.01	2.88	2.94	2.94	qfq	114,420,300	336,041,390	1.03%
2025-07-29	2.93	2.94	2.86	2.91	2.91	qfq	87,940,602	253,723,888	-1.36%
2025-07-28	2.93	3.04	2.92	2.95	2.95	qfq	98,496,000	291,791,248	0.68%
2025-07-25	2.96	3.02	2.92	2.93	2.93	qfq	95,081,998	281,305,384	-1.01%
2025-07-24	2.90	2.98	2.89	2.96	2.96	qfq	86,114,402	253,870,941	2.07%
2025-07-23	2.95	2.97	2.89	2.90	2.90	qfq	79,890,600	234,044,594	-1.69%
2025-07-22	2.99	3.01	2.93	2.95	2.95	qfq	98,979,545	292,299,703	-1.99%
2025-07-21	2.99	3.01	2.94	3.01	3.01	qfq	96,165,199	286,178,465	0.67%
2025-07-18	3.00	3.02	2.96	2.99	2.99	qfq	100,344,812	299,537,047	0.34%
2025-07-17	2.95	3.04	2.94	2.98	2.98	qfq	158,984,771	474,276,627	1.36%
2025-07-16	2.96	2.99	2.90	2.94	2.94	qfq	251,489,924	739,668,979	-4.23%
2025-07-15	2.82	3.07	2.81	3.07	3.07	qfq	391,125,109	1,189,558,693	10.04%
2025-07-14	2.84	2.84	2.77	2.79	2.79	qfq	84,537,500	236,940,883	-1.76%
2025-07-11	2.87	2.87	2.81	2.84	2.84	qfq	65,616,291	186,311,223	-0.70%
2025-07-10	2.84	2.89	2.83	2.86	2.86	qfq	73,868,304	210,530,323	1.06%
2025-07-09	2.84	2.88	2.82	2.83	2.83	qfq	92,419,550	263,350,107	-1.05%
2025-07-08	2.86	2.87	2.81	2.86	2.86	qfq	100,373,768	285,253,848	0.35%
2025-07-07	2.86	2.90	2.80	2.85	2.85	qfq	101,980,260	290,726,380	-0.70%
2025-07-04	2.96	3.03	2.86	2.87	2.87	qfq	221,422,887	648,788,405	-6.51%
2025-07-03	3.42	3.42	3.04	3.07	3.07	qfq	380,567,300	1,240,992,252	-1.29%
2025-07-02	3.11	3.11	3.11	3.11	3.11	qfq	52,962,191	164,712,414	9.89%
2025-07-01	2.82	2.84	2.79	2.83	2.83	qfq	82,441,953	232,084,282	0.00%
2025-06-30	2.84	2.85	2.77	2.83	2.83	qfq	113,018,056	317,321,295	1.07%
2025-06-27	2.80	2.87	2.76	2.80	2.80	qfq	213,743,760	602,140,255	-3.45%
2025-06-26	2.63	2.90	2.63	2.90	2.90	qfq	241,317,184	694,726,833	9.85%
2025-06-25	2.62	2.64	2.60	2.64	2.64	qfq	42,485,000	111,636,496	0.76%
2025-06-24	2.62	2.62	2.58	2.62	2.62	qfq	33,618,700	87,586,547	1.16%
2025-06-23	2.53	2.61	2.50	2.59	2.59	qfq	39,562,004	101,902,805	1.97%
2025-06-20	2.54	2.58	2.52	2.54	2.54	qfq	31,260,516	79,705,656	-0.39%
2025-06-19	2.63	2.64	2.54	2.55	2.55	qfq	52,067,900	134,259,650	-3.41%
2025-06-18	2.66	2.66	2.62	2.64	2.64	qfq	27,791,000	73,301,304	-1.12%
2025-06-17	2.68	2.69	2.65	2.67	2.67	qfq	31,409,398	83,652,974	-0.37%
2025-06-16	2.65	2.68	2.61	2.68	2.68	qfq	37,465,914	99,269,695	0.37%
2025-06-13	2.79	2.79	2.66	2.67	2.67	qfq	88,303,700	238,296,042	-4.30%
2025-06-12	2.78	2.86	2.75	2.79	2.79	qfq	81,154,444	227,465,401	-0.71%
2025-06-11	2.77	2.86	2.76	2.81	2.81	qfq	106,408,017	299,498,649	1.44%
2025-06-10	2.80	2.95	2.70	2.77	2.77	qfq	113,728,700	318,741,031	-1.07%
2025-06-09	2.75	2.84	2.74	2.80	2.80	qfq	87,858,126	246,629,834	2.19%
2025-06-06	2.76	2.82	2.72	2.74	2.74	qfq	48,970,250	134,334,551	-0.72%
2025-06-05	2.82	2.88	2.75	2.76	2.76	qfq	79,438,900	221,082,142	-2.13%
2025-06-04	2.71	2.85	2.69	2.82	2.82	qfq	118,933,314	331,935,379	4.44%
2025-06-03	2.69	2.76	2.66	2.70	2.70	qfq	43,700,496	118,551,926	0.00%
2025-05-30	2.75	2.78	2.69	2.70	2.70	qfq	48,353,476	131,208,311	-2.17%
2025-05-29	2.71	2.79	2.67	2.76	2.76	qfq	82,162,721	225,478,420	0.73%
2025-05-28	2.66	2.80	2.63	2.74	2.74	qfq	104,190,931	283,711,070	2.24%
2025-05-27	2.66	2.70	2.63	2.68	2.68	qfq	50,776,731	135,643,105	0.37%
2025-05-26	2.66	2.69	2.61	2.67	2.67	qfq	38,379,902	101,837,237	1.14%
2025-05-23	2.68	2.73	2.63	2.64	2.64	qfq	51,761,800	138,443,023	-1.86%
2025-05-22	2.73	2.77	2.68	2.69	2.69	qfq	49,866,900	134,976,722	-2.18%
2025-05-21	2.81	2.82	2.72	2.75	2.75	qfq	66,891,624	184,190,448	-2.83%
2025-05-20	2.80	2.89	2.78	2.83	2.83	qfq	89,124,452	252,644,787	1.07%
2025-05-19	2.80	2.81	2.74	2.80	2.80	qfq	69,842,492	194,190,766	-0.36%
2025-05-16	2.83	2.83	2.74	2.81	2.81	qfq	103,987,821	289,355,976	-2.09%
2025-05-15	2.78	2.93	2.77	2.87	2.87	qfq	180,689,896	518,959,370	2.50%
2025-05-14	2.84	2.92	2.75	2.80	2.80	qfq	202,675,007	572,840,466	-2.10%
2025-05-13	2.62	2.86	2.61	2.86	2.86	qfq	79,736,184	224,774,296	10.00%
2025-05-12	2.60	2.63	2.58	2.60	2.60	qfq	62,868,566	163,234,150	-1.52%
2025-05-09	2.71	2.84	2.62	2.64	2.64	qfq	61,965,795	165,770,365	-2.22%
2025-05-08	2.70	2.73	2.64	2.70	2.70	qfq	81,732,222	219,982,492	-1.10%
2025-05-07	2.63	2.79	2.58	2.73	2.73	qfq	136,320,800	365,226,141	4.60%
2025-05-06	2.53	2.61	2.53	2.61	2.61	qfq	52,387,700	135,272,687	3.16%
2025-04-30	2.50	2.58	2.49	2.53	2.53	qfq	48,507,600	123,379,662	0.80%
2025-04-29	2.46	2.51	2.43	2.51	2.51	qfq	51,200,148	126,934,639	2.45%
2025-04-28	2.48	2.51	2.45	2.45	2.45	qfq	48,175,800	118,987,211	-2.39%
2025-04-25	2.55	2.59	2.51	2.51	2.51	qfq	60,796,285	154,776,655	-1.95%
2025-04-24	2.63	2.67	2.56	2.56	2.56	qfq	71,928,400	187,045,961	-3.40%
2025-04-23	2.64	2.70	2.57	2.65	2.65	qfq	102,110,456	269,113,421	0.38%
2025-04-22	2.62	2.69	2.57	2.64	2.64	qfq	104,084,857	273,151,595	0.76%
2025-04-21	2.60	2.63	2.55	2.62	2.62	qfq	79,886,456	207,593,169	-0.38%
2025-04-18	2.62	2.69	2.57	2.63	2.63	qfq	114,248,713	301,877,961	1.94%
2025-04-17	2.59	2.62	2.55	2.58	2.58	qfq	46,831,239	121,568,069	-0.39%
2025-04-16	2.68	2.69	2.55	2.59	2.59	qfq	71,527,400	186,372,739	-3.36%
2025-04-15	2.74	2.75	2.66	2.68	2.68	qfq	64,107,456	172,306,826	-2.55%
2025-04-14	2.70	2.78	2.69	2.75	2.75	qfq	98,760,600	270,829,699	3.38%
2025-04-11	2.67	2.71	2.63	2.66	2.66	qfq	93,973,770	250,347,915	-1.85%
2025-04-10	2.66	2.83	2.66	2.71	2.71	qfq	167,229,956	458,003,379	0.37%
2025-04-09	2.68	2.73	2.54	2.70	2.70	qfq	200,536,100	532,808,549	2.66%
2025-04-08	2.37	2.63	2.36	2.63	2.63	qfq	103,032,023	261,398,243	10.04%
2025-04-07	2.50	2.56	2.39	2.39	2.39	qfq	97,718,697	238,591,062	-9.81%
2025-04-03	2.64	2.71	2.62	2.65	2.65	qfq	71,135,655	190,050,074	-0.75%
2025-04-02	2.73	2.74	2.66	2.67	2.67	qfq	83,923,705	225,792,619	-2.20%
2025-04-01	2.79	2.81	2.72	2.73	2.73	qfq	97,723,344	270,116,531	-1.09%
2025-03-31	2.88	2.90	2.71	2.76	2.76	qfq	143,712,295	397,438,176	-5.48%
2025-03-28	2.92	3.00	2.91	2.92	2.92	qfq	122,569,755	361,589,188	-0.68%
2025-03-27	3.15	3.16	2.94	2.94	2.94	qfq	200,210,190	599,533,250	-9.54%
2025-03-26	3.10	3.38	3.06	3.25	3.25	qfq	196,948,767	639,743,329	1.56%
2025-03-25	3.37	3.37	3.16	3.20	3.20	qfq	247,504,176	797,549,843	-8.83%
2025-03-24	3.65	3.72	3.38	3.51	3.51	qfq	380,212,592	1,328,943,217	-6.65%
2025-03-21	3.43	3.77	3.38	3.76	3.76	qfq	472,564,722	1,732,184,355	9.62%
2025-03-20	3.12	3.55	3.05	3.43	3.43	qfq	384,773,128	1,292,110,961	5.54%
2025-03-19	3.40	3.57	3.22	3.25	3.25	qfq	423,960,091	1,434,991,257	-9.22%
2025-03-18	3.49	3.58	3.37	3.58	3.58	qfq	570,348,406	2,006,868,568	10.15%
2025-03-17	3.25	3.25	3.25	3.25	3.25	qfq	17,727,717	57,615,080	10.17%
2025-03-14	2.95	2.95	2.95	2.95	2.95	qfq	55,511,075	163,757,671	10.07%
2025-03-13	2.43	2.68	2.36	2.68	2.68	qfq	147,295,771	382,684,273	9.84%
2025-03-12	2.42	2.45	2.39	2.44	2.44	qfq	47,384,358	114,682,379	1.67%
2025-03-11	2.36	2.42	2.33	2.40	2.40	qfq	33,162,500	79,115,915	0.84%
2025-03-10	2.37	2.41	2.37	2.38	2.38	qfq	28,427,354	67,879,167	0.85%
2025-03-07	2.43	2.43	2.35	2.36	2.36	qfq	53,782,300	128,220,751	-3.28%
2025-03-06	2.41	2.46	2.38	2.44	2.44	qfq	53,793,800	130,336,584	0.41%
2025-03-05	2.45	2.46	2.38	2.43	2.43	qfq	42,115,200	101,569,690	-1.22%
2025-03-04	2.43	2.47	2.41	2.46	2.46	qfq	33,365,449	81,610,255	0.82%
2025-03-03	2.50	2.52	2.43	2.44	2.44	qfq	43,381,200	106,884,698	-2.01%
2025-02-28	2.56	2.58	2.48	2.49	2.49	qfq	51,738,502	130,865,391	-3.11%
2025-02-27	2.57	2.63	2.52	2.57	2.57	qfq	56,686,320	145,449,584	-0.39%
2025-02-26	2.60	2.64	2.56	2.58	2.58	qfq	70,412,465	182,071,695	-1.53%
2025-02-25	2.64	2.66	2.58	2.62	2.62	qfq	79,213,839	207,746,072	-2.60%
2025-02-24	2.53	2.75	2.52	2.69	2.69	qfq	146,669,013	392,039,260	5.91%
2025-02-21	2.49	2.59	2.48	2.54	2.54	qfq	76,186,844	192,244,879	1.20%
2025-02-20	2.54	2.56	2.50	2.51	2.51	qfq	56,650,413	142,997,368	-1.95%
2025-02-19	2.54	2.58	2.52	2.56	2.56	qfq	55,123,303	140,328,029	0.79%
2025-02-18	2.69	2.69	2.53	2.54	2.54	qfq	83,471,100	217,002,903	-5.93%
2025-02-17	2.62	2.74	2.61	2.70	2.70	qfq	97,031,195	259,742,448	2.66%
2025-02-14	2.64	2.70	2.58	2.63	2.63	qfq	107,394,492	283,771,974	-1.13%
2025-02-13	2.70	2.82	2.62	2.66	2.66	qfq	172,034,558	466,117,367	-0.75%
2025-02-12	2.50	2.77	2.45	2.68	2.68	qfq	205,438,426	533,085,190	5.10%
2025-02-11	2.44	2.67	2.35	2.55	2.55	qfq	211,362,966	525,745,685	4.51%
2025-02-10	2.52	2.54	2.35	2.44	2.44	qfq	166,282,242	399,148,694	-3.17%
2025-02-07	2.50	2.58	2.49	2.52	2.52	qfq	40,030,381	101,549,025	2.02%
2025-02-06	2.40	2.47	2.36	2.47	2.47	qfq	32,247,408	78,238,114	2.49%
2025-02-05	2.42	2.45	2.39	2.41	2.41	qfq	21,683,817	52,443,810	0.84%
2025-01-27	2.47	2.49	2.39	2.39	2.39	qfq	23,861,500	57,807,030	-0.83%
2025-01-24	2.36	2.43	2.30	2.41	2.41	qfq	30,886,180	73,363,459	1.26%
2025-01-23	2.49	2.51	2.38	2.38	2.38	qfq	44,167,603	106,971,446	-3.25%
2025-01-22	2.51	2.54	2.43	2.46	2.46	qfq	28,354,100	69,793,990	-4.28%
2025-01-21	2.63	2.66	2.53	2.57	2.57	qfq	24,745,400	63,628,071	-1.91%
2025-01-20	2.64	2.66	2.57	2.62	2.62	qfq	23,060,100	60,523,924	0.38%
2025-01-17	2.67	2.68	2.61	2.61	2.61	qfq	24,460,400	64,472,948	-2.97%
2025-01-16	2.68	2.78	2.65	2.69	2.69	qfq	34,047,802	92,352,307	1.13%
2025-01-15	2.64	2.72	2.59	2.66	2.66	qfq	43,459,802	115,671,721	0.76%
2025-01-14	2.48	2.64	2.48	2.64	2.64	qfq	36,324,900	93,543,951	6.45%
2025-01-13	2.45	2.51	2.41	2.48	2.48	qfq	27,979,400	69,052,573	-1.20%
2025-01-10	2.64	2.68	2.51	2.51	2.51	qfq	29,658,000	77,018,237	-4.92%
2025-01-09	2.62	2.65	2.58	2.64	2.64	qfq	32,769,300	85,707,928	-0.38%
2025-01-08	2.62	2.73	2.54	2.65	2.65	qfq	62,097,503	163,645,976	1.92%
2025-01-07	2.52	2.60	2.48	2.60	2.60	qfq	32,005,500	81,372,895	3.17%
2025-01-06	2.56	2.58	2.45	2.52	2.52	qfq	40,081,000	100,125,757	-3.08%
2025-01-03	2.85	2.89	2.58	2.60	2.60	qfq	44,405,900	118,881,872	-8.45%
2025-01-02	2.88	2.95	2.82	2.84	2.84	qfq	32,689,300	94,335,903	-1.73%
2024-12-31	2.96	2.99	2.86	2.89	2.89	qfq	31,573,434	91,399,181	-2.36%
2024-12-30	3.10	3.12	2.95	2.96	2.96	qfq	30,877,499	92,004,598	-4.52%
2024-12-27	3.06	3.15	3.04	3.10	3.10	qfq	30,617,834	95,150,813	0.65%
2024-12-26	3.07	3.15	3.05	3.08	3.08	qfq	29,254,600	90,388,278	0.33%
2024-12-25	3.19	3.19	2.97	3.07	3.07	qfq	47,177,523	143,733,736	-3.76%
2024-12-24	3.30	3.35	3.09	3.19	3.19	qfq	43,823,601	138,424,723	-1.54%
2024-12-23	3.60	3.60	3.21	3.24	3.24	qfq	69,872,702	231,690,395	-9.24%
2024-12-20	3.59	3.70	3.53	3.57	3.57	qfq	49,457,800	178,517,653	-0.28%
2024-12-19	3.73	3.74	3.50	3.58	3.58	qfq	65,234,499	233,515,230	-4.53%
2024-12-18	3.80	3.86	3.65	3.75	3.75	qfq	66,604,388	250,479,398	-0.79%
2024-12-17	4.26	4.26	3.77	3.78	3.78	qfq	141,326,700	555,676,090	-9.79%
2024-12-16	3.82	4.19	3.79	4.19	4.19	qfq	107,462,828	436,895,667	9.97%
2024-12-13	3.92	3.98	3.80	3.81	3.81	qfq	104,558,410	404,557,811	-5.22%
2024-12-12	4.03	4.12	3.88	4.02	4.02	qfq	156,271,982	624,063,268	0.50%
2024-12-11	4.06	4.33	3.95	4.00	4.00	qfq	226,204,383	925,720,240	-2.44%
2024-12-10	3.96	4.10	3.79	4.10	4.10	qfq	237,478,037	960,029,868	9.92%
2024-12-09	3.47	3.73	3.45	3.73	3.73	qfq	86,910,139	315,427,974	10.03%
2024-12-06	3.34	3.45	3.30	3.39	3.39	qfq	51,041,300	172,181,846	0.89%
2024-12-05	3.32	3.41	3.30	3.36	3.36	qfq	49,509,254	165,528,146	0.60%
2024-12-04	3.52	3.53	3.32	3.34	3.34	qfq	84,842,349	290,177,300	-6.70%
2024-12-03	3.51	3.83	3.41	3.58	3.58	qfq	117,457,000	420,776,436	2.58%
2024-12-02	3.38	3.57	3.38	3.49	3.49	qfq	107,062,152	373,364,678	-0.57%
2024-11-29	3.33	3.89	3.33	3.51	3.51	qfq	177,933,400	620,389,188	-5.14%
2024-11-28	3.79	3.95	3.66	3.70	3.70	qfq	230,594,193	888,184,257	3.06%
2024-11-27	3.05	3.59	3.05	3.59	3.59	qfq	117,265,580	393,880,960	10.12%
2024-11-26	3.54	3.64	3.21	3.26	3.26	qfq	163,166,691	557,942,048	-2.98%
2024-11-25	3.05	3.36	2.93	3.36	3.36	qfq	63,591,900	202,650,188	10.16%
2024-11-22	3.12	3.36	3.04	3.05	3.05	qfq	94,450,100	300,471,674	-3.17%
2024-11-21	3.12	3.21	3.03	3.15	3.15	qfq	66,329,100	205,134,504	0.32%
2024-11-20	2.95	3.19	2.91	3.14	3.14	qfq	84,388,120	260,024,104	6.08%
2024-11-19	2.88	2.97	2.81	2.96	2.96	qfq	83,072,870	240,551,361	-1.00%
2024-11-18	2.78	3.07	2.65	2.99	2.99	qfq	103,697,354	307,856,152	7.17%
2024-11-15	2.86	2.95	2.77	2.79	2.79	qfq	41,367,300	116,591,422	-3.13%
2024-11-14	2.93	3.01	2.85	2.88	2.88	qfq	55,995,100	163,364,429	-4.00%
2024-11-13	2.87	3.11	2.86	3.00	3.00	qfq	106,894,624	319,476,639	1.01%
2024-11-12	3.15	3.24	2.97	2.97	2.97	qfq	115,502,125	347,637,359	-10.00%
2024-11-11	3.30	3.53	3.16	3.30	3.30	qfq	197,291,171	662,963,524	0.00%
2024-11-08	3.30	3.30	3.08	3.30	3.30	qfq	172,772,869	567,916,296	10.00%
2024-11-07	3.00	3.00	2.86	3.00	3.00	qfq	46,561,746	138,426,210	9.89%
2024-11-06	2.47	2.73	2.47	2.73	2.73	qfq	56,114,671	147,455,541	10.08%
2024-11-05	2.41	2.53	2.39	2.48	2.48	qfq	27,913,601	69,085,788	2.90%
2024-11-04	2.40	2.45	2.38	2.41	2.41	qfq	26,120,758	62,842,617	0.00%
2024-11-01	2.53	2.58	2.41	2.41	2.41	qfq	48,053,600	118,728,181	-5.86%
2024-10-31	2.54	2.65	2.51	2.56	2.56	qfq	47,241,600	121,231,066	0.00%
2024-10-30	2.47	2.70	2.46	2.56	2.56	qfq	57,049,487	147,435,515	2.81%
2024-10-29	2.44	2.55	2.38	2.49	2.49	qfq	54,014,920	132,400,013	1.22%
2024-10-28	2.39	2.56	2.34	2.46	2.46	qfq	61,031,320	148,902,297	0.82%
2024-10-25	2.30	2.47	2.29	2.44	2.44	qfq	72,760,156	173,619,232	6.09%
2024-10-24	2.60	2.60	2.26	2.30	2.30	qfq	98,740,333	240,263,677	-3.36%
2024-10-23	2.38	2.38	2.26	2.38	2.38	qfq	48,444,687	113,937,019	10.19%
2024-10-22	1.96	2.16	1.96	2.16	2.16	qfq	31,391,604	65,100,009	10.20%
2024-10-21	1.99	2.01	1.95	1.96	1.96	qfq	17,013,280	33,551,218	-1.51%
2024-10-18	1.96	2.00	1.93	1.99	1.99	qfq	14,713,006	29,009,844	1.53%
2024-10-17	2.02	2.02	1.96	1.96	1.96	qfq	12,898,600	25,562,818	-2.49%
2024-10-16	1.97	2.01	1.97	2.01	2.01	qfq	10,667,702	21,218,080	1.52%
2024-10-15	2.01	2.01	1.97	1.98	1.98	qfq	11,955,800	23,788,198	-1.49%
2024-10-14	1.96	2.04	1.95	2.01	2.01	qfq	18,187,400	36,355,059	2.55%
2024-10-11	2.00	2.03	1.93	1.96	1.96	qfq	17,417,165	34,361,841	-2.00%
2024-10-10	2.02	2.08	1.97	2.00	2.00	qfq	21,932,700	44,299,442	-1.48%
2024-10-09	2.21	2.21	2.03	2.03	2.03	qfq	32,766,020	68,181,321	-9.78%
2024-10-08	2.48	2.48	2.17	2.25	2.25	qfq	58,136,699	133,355,866	-0.44%
2024-09-30	2.15	2.30	2.12	2.26	2.26	qfq	31,485,739	69,780,775	7.62%
2024-09-27	2.03	2.13	2.01	2.10	2.10	qfq	19,651,919	40,711,090	5.00%
2024-09-26	1.95	2.01	1.94	2.00	2.00	qfq	10,537,134	20,808,959	2.56%
2024-09-25	1.95	2.00	1.93	1.95	1.95	qfq	12,686,944	24,998,805	1.04%
2024-09-24	1.87	1.93	1.87	1.93	1.93	qfq	11,387,996	21,671,214	2.12%
2024-09-23	1.85	1.98	1.83	1.89	1.89	qfq	12,836,500	24,515,065	2.72%
2024-09-20	1.88	1.88	1.83	1.84	1.84	qfq	6,136,900	11,363,368	-0.54%
2024-09-19	1.82	1.86	1.81	1.85	1.85	qfq	7,282,400	13,381,899	2.21%
2024-09-18	1.82	1.85	1.76	1.81	1.81	qfq	7,056,100	12,709,655	-1.09%
2024-09-13	1.84	1.85	1.81	1.83	1.83	qfq	4,432,000	8,065,102	0.00%
2024-09-12	1.83	1.87	1.83	1.83	1.83	qfq	4,582,600	8,475,126	0.00%
2024-09-11	1.89	1.89	1.82	1.83	1.83	qfq	5,504,300	10,172,651	-2.66%
2024-09-10	1.90	1.92	1.85	1.88	1.88	qfq	4,934,700	9,269,214	-1.05%
2024-09-09	1.88	1.92	1.86	1.90	1.90	qfq	5,759,565	10,907,102	1.06%
2024-09-06	1.92	1.97	1.88	1.88	1.88	qfq	4,286,700	8,195,456	-2.08%
2024-09-05	1.88	1.94	1.87	1.92	1.92	qfq	6,605,386	12,678,010	2.67%
2024-09-04	1.94	1.95	1.86	1.87	1.87	qfq	8,946,000	16,924,223	-4.10%
2024-09-03	1.95	1.99	1.94	1.95	1.95	qfq	4,901,002	9,607,197	-1.02%
2024-09-02	2.03	2.05	1.97	1.97	1.97	qfq	5,270,300	10,598,755	-3.43%
2024-08-30	2.01	2.06	2.00	2.04	2.04	qfq	5,692,000	11,591,626	0.99%
2024-08-29	1.99	2.02	1.95	2.02	2.02	qfq	4,053,500	8,049,255	2.02%
2024-08-28	1.95	1.99	1.94	1.98	1.98	qfq	5,042,000	9,896,406	0.00%
2024-08-27	1.98	2.05	1.96	1.98	1.98	qfq	4,729,300	9,432,729	0.00%
2024-08-26	1.98	2.02	1.96	1.98	1.98	qfq	5,022,800	10,000,578	0.51%
2024-08-23	2.03	2.05	1.96	1.97	1.97	qfq	6,656,600	13,258,094	-2.96%
2024-08-22	2.11	2.12	2.02	2.03	2.03	qfq	7,424,800	15,316,361	-3.79%
2024-08-21	2.12	2.16	2.10	2.11	2.11	qfq	6,938,100	14,770,693	-1.86%
2024-08-20	2.19	2.21	2.12	2.15	2.15	qfq	9,769,200	21,137,928	-3.15%
2024-08-19	2.17	2.24	2.12	2.22	2.22	qfq	16,575,302	36,224,602	2.78%
2024-08-16	2.08	2.18	2.08	2.16	2.16	qfq	11,726,977	24,987,330	3.35%
2024-08-15	2.09	2.12	2.07	2.09	2.09	qfq	6,711,900	14,014,621	0.00%
2024-08-14	2.13	2.15	2.09	2.09	2.09	qfq	7,321,502	15,442,166	-2.34%
2024-08-13	2.16	2.20	2.11	2.14	2.14	qfq	9,777,400	20,892,502	-2.28%
2024-08-12	2.15	2.26	2.14	2.19	2.19	qfq	17,822,864	39,151,962	3.30%
2024-08-09	2.16	2.18	2.10	2.12	2.12	qfq	7,173,500	15,226,851	-1.85%
2024-08-08	2.10	2.16	2.09	2.16	2.16	qfq	10,660,900	22,786,761	2.86%
2024-08-07	2.15	2.16	2.09	2.10	2.10	qfq	7,884,800	16,697,502	-1.87%
2024-08-06	2.12	2.15	2.06	2.14	2.14	qfq	13,001,677	27,351,154	1.42%
2024-08-05	2.16	2.17	2.09	2.11	2.11	qfq	21,552,702	45,879,013	-4.09%
2024-08-02	2.12	2.30	2.04	2.20	2.20	qfq	37,181,117	80,843,890	4.76%
2024-08-01	1.92	2.10	1.91	2.10	2.10	qfq	17,158,600	35,782,431	9.95%
2024-07-31	1.87	1.92	1.86	1.91	1.91	qfq	5,455,907	10,363,460	2.69%
2024-07-30	1.85	1.88	1.84	1.86	1.86	qfq	6,034,600	11,249,778	0.54%
2024-07-29	1.84	1.87	1.82	1.85	1.85	qfq	4,396,200	8,099,623	0.54%
2024-07-26	1.80	1.85	1.80	1.84	1.84	qfq	4,656,419	8,531,748	1.66%
2024-07-25	1.81	1.84	1.78	1.81	1.81	qfq	4,229,900	7,665,941	0.00%
2024-07-24	1.87	1.87	1.81	1.81	1.81	qfq	5,033,700	9,213,659	-3.21%
2024-07-23	1.94	1.95	1.86	1.87	1.87	qfq	6,377,100	12,117,366	-2.60%
2024-07-22	1.85	1.94	1.83	1.92	1.92	qfq	8,826,900	16,757,426	3.78%
2024-07-19	1.84	1.88	1.84	1.85	1.85	qfq	4,055,300	7,509,928	0.00%
2024-07-18	1.84	1.87	1.79	1.85	1.85	qfq	6,844,300	12,511,011	0.00%
2024-07-17	1.90	1.90	1.83	1.85	1.85	qfq	8,200,400	15,178,230	-2.63%
2024-07-16	1.93	1.94	1.88	1.90	1.90	qfq	5,903,300	11,189,241	-2.06%
2024-07-15	1.98	2.00	1.92	1.94	1.94	qfq	5,044,200	9,790,754	-1.52%
2024-07-12	1.94	2.03	1.94	1.97	1.97	qfq	5,754,300	11,426,268	1.03%
2024-07-11	1.91	1.98	1.91	1.95	1.95	qfq	8,053,500	15,742,667	2.09%
2024-07-10	2.02	2.02	1.85	1.91	1.91	qfq	15,488,207	29,796,996	-5.91%
2024-07-09	2.02	2.05	1.98	2.03	2.03	qfq	6,901,400	13,918,528	-0.49%
2024-07-08	2.07	2.10	2.04	2.04	2.04	qfq	8,236,300	16,955,171	-4.23%
2024-07-05	2.00	2.13	1.98	2.13	2.13	qfq	13,760,400	28,411,582	6.50%
2024-07-04	2.07	2.08	1.97	2.00	2.00	qfq	12,551,500	25,268,569	-2.91%
2024-07-03	2.09	2.10	2.06	2.06	2.06	qfq	6,017,400	12,506,855	-1.90%
2024-07-02	2.11	2.18	2.08	2.10	2.10	qfq	6,215,972	13,168,053	-0.47%
2024-07-01	2.11	2.12	2.06	2.11	2.11	qfq	7,694,400	16,093,856	0.00%
2024-06-28	2.16	2.18	2.11	2.11	2.11	qfq	6,652,500	14,244,335	-2.76%
2024-06-27	2.14	2.22	2.13	2.17	2.17	qfq	8,165,100	17,717,724	0.93%
2024-06-26	2.14	2.17	2.05	2.15	2.15	qfq	6,358,867	13,475,820	0.94%
2024-06-25	2.18	2.21	2.12	2.13	2.13	qfq	7,867,000	17,009,693	-2.74%
2024-06-24	2.27	2.27	2.16	2.19	2.19	qfq	11,953,228	26,380,403	-4.37%
2024-06-21	2.23	2.34	2.22	2.29	2.29	qfq	11,009,229	25,116,680	3.15%
2024-06-20	2.30	2.33	2.20	2.22	2.22	qfq	12,038,102	27,117,066	-3.48%
2024-06-19	2.36	2.37	2.29	2.30	2.30	qfq	8,228,265	19,115,248	-3.36%
2024-06-18	2.36	2.39	2.33	2.38	2.38	qfq	9,344,564	22,086,106	0.42%
2024-06-17	2.43	2.46	2.35	2.37	2.37	qfq	17,928,623	42,860,846	-4.44%
2024-06-14	2.54	2.56	2.47	2.48	2.48	qfq	13,440,400	33,735,379	-4.25%
2024-06-13	2.52	2.65	2.46	2.59	2.59	qfq	19,830,795	50,925,176	1.97%
2024-06-12	2.63	2.72	2.53	2.54	2.54	qfq	44,316,300	115,558,933	-1.17%
2024-06-07	2.45	2.57	2.45	2.57	2.57	qfq	18,627,300	47,259,462	4.90%
2024-06-06	2.48	2.52	2.39	2.45	2.45	qfq	10,221,059	25,084,655	-1.61%
2024-06-05	2.44	2.55	2.42	2.49	2.49	qfq	10,213,062	25,430,260	2.05%
2024-06-04	2.44	2.49	2.38	2.44	2.44	qfq	11,374,400	27,696,109	-0.41%
2024-06-03	2.55	2.56	2.45	2.45	2.45	qfq	15,631,800	38,666,011	-5.04%
2024-05-31	2.63	2.64	2.49	2.58	2.58	qfq	15,511,469	39,884,277	-1.53%
2024-05-30	2.65	2.67	2.60	2.62	2.62	qfq	10,315,100	27,128,183	-0.38%
2024-05-29	2.61	2.66	2.60	2.63	2.63	qfq	10,961,200	28,866,536	1.15%
2024-05-28	2.59	2.69	2.57	2.60	2.60	qfq	12,537,100	32,968,762	0.39%
2024-05-27	2.64	2.64	2.55	2.59	2.59	qfq	15,768,385	40,617,100	-3.36%
2024-05-24	2.60	2.72	2.59	2.68	2.68	qfq	13,760,200	36,582,111	3.08%
2024-05-23	2.61	2.62	2.57	2.60	2.60	qfq	10,984,000	28,521,548	0.78%
2024-05-22	2.57	2.65	2.56	2.58	2.58	qfq	10,369,423	26,956,825	0.39%
2024-05-21	2.50	2.61	2.47	2.57	2.57	qfq	9,446,889	24,142,345	2.39%
2024-05-20	2.40	2.52	2.40	2.51	2.51	qfq	10,903,542	27,123,341	4.58%
2024-05-17	2.43	2.45	2.39	2.40	2.40	qfq	6,194,165	14,906,025	-1.23%
2024-05-16	2.44	2.49	2.43	2.43	2.43	qfq	6,727,300	16,547,618	-0.41%
2024-05-15	2.42	2.47	2.40	2.44	2.44	qfq	7,260,264	17,716,420	1.24%
2024-05-14	2.39	2.43	2.35	2.41	2.41	qfq	6,988,200	16,760,674	0.42%
2024-05-13	2.32	2.44	2.32	2.40	2.40	qfq	7,624,164	18,269,310	1.27%
2024-05-10	2.32	2.38	2.26	2.37	2.37	qfq	7,196,562	16,749,577	1.28%
2024-05-09	2.31	2.36	2.26	2.34	2.34	qfq	6,590,400	15,390,385	1.30%
2024-05-08	2.43	2.44	2.31	2.31	2.31	qfq	11,476,400	26,874,906	-4.94%
2024-05-07	2.42	2.45	2.41	2.43	2.43	qfq	5,725,617	13,945,242	0.41%
2024-05-06	2.52	2.55	2.42	2.42	2.42	qfq	11,800,400	28,900,563	-5.10%
2024-04-30	2.68	2.68	2.55	2.55	2.55	qfq	14,716,864	37,865,895	-4.85%
2024-04-29	2.72	2.73	2.64	2.68	2.68	qfq	9,969,600	26,617,462	0.37%
2024-04-26	2.65	2.72	2.63	2.67	2.67	qfq	5,758,500	15,362,373	0.75%
2024-04-25	2.67	2.75	2.63	2.65	2.65	qfq	11,081,800	29,827,792	0.00%
2024-04-24	2.53	2.65	2.51	2.65	2.65	qfq	9,479,192	24,734,843	5.16%
2024-04-23	2.52	2.54	2.50	2.52	2.52	qfq	3,214,170	8,086,281	0.80%
2024-04-22	2.44	2.52	2.42	2.50	2.50	qfq	4,674,602	11,591,185	2.46%
2024-04-19	2.44	2.48	2.42	2.44	2.44	qfq	3,387,200	8,279,050	-0.41%
2024-04-18	2.48	2.51	2.45	2.45	2.45	qfq	2,988,500	7,375,151	-1.21%
2024-04-17	2.46	2.50	2.46	2.48	2.48	qfq	3,229,557	8,003,344	1.64%
2024-04-16	2.48	2.55	2.41	2.44	2.44	qfq	6,755,023	16,781,913	-0.41%
2024-04-15	2.41	2.52	2.41	2.45	2.45	qfq	6,932,400	17,079,495	-3.54%
2024-04-12	2.45	2.55	2.43	2.54	2.54	qfq	7,115,622	17,760,643	4.10%
2024-04-11	2.45	2.53	2.43	2.44	2.44	qfq	4,094,702	10,152,561	-0.81%
2024-04-10	2.53	2.58	2.44	2.46	2.46	qfq	7,679,036	19,229,904	-3.15%
2024-04-09	2.52	2.61	2.48	2.54	2.54	qfq	8,733,100	22,284,959	0.40%
2024-04-08	2.43	2.57	2.42	2.53	2.53	qfq	15,955,002	40,541,540	3.27%
2024-04-03	2.33	2.45	2.29	2.45	2.45	qfq	13,779,819	32,767,256	5.15%
2024-04-02	2.33	2.34	2.30	2.33	2.33	qfq	4,960,900	11,527,026	-0.43%
2024-04-01	2.29	2.34	2.29	2.34	2.34	qfq	8,192,774	19,022,105	2.63%
2024-03-29	2.26	2.29	2.26	2.28	2.28	qfq	5,240,809	11,938,955	1.33%
2024-03-28	2.25	2.28	2.22	2.25	2.25	qfq	4,389,943	9,916,179	0.00%
2024-03-27	2.28	2.28	2.24	2.25	2.25	qfq	4,358,800	9,831,060	-1.32%
2024-03-26	2.28	2.29	2.25	2.28	2.28	qfq	5,237,700	11,903,135	0.00%
2024-03-25	2.26	2.33	2.24	2.28	2.28	qfq	7,150,625	16,311,130	1.33%
2024-03-22	2.28	2.28	2.25	2.25	2.25	qfq	5,212,461	11,782,956	-0.88%
2024-03-21	2.29	2.30	2.27	2.27	2.27	qfq	4,152,946	9,473,938	-0.44%
2024-03-20	2.30	2.30	2.27	2.28	2.28	qfq	5,746,187	13,116,526	-0.87%
2024-03-19	2.29	2.35	2.28	2.30	2.30	qfq	7,070,902	16,366,560	0.44%
2024-03-18	2.30	2.32	2.27	2.29	2.29	qfq	4,596,300	10,504,367	-0.43%
2024-03-15	2.26	2.31	2.25	2.30	2.30	qfq	5,654,900	12,956,606	1.77%
2024-03-14	2.27	2.30	2.26	2.26	2.26	qfq	5,147,102	11,714,423	-0.88%
2024-03-13	2.29	2.31	2.27	2.28	2.28	qfq	4,745,400	10,887,085	-0.87%
2024-03-12	2.33	2.33	2.29	2.30	2.30	qfq	6,115,200	14,095,252	-1.29%
2024-03-11	2.34	2.35	2.32	2.33	2.33	qfq	6,247,400	14,544,836	-0.85%
2024-03-08	2.33	2.36	2.33	2.35	2.35	qfq	2,345,200	5,492,125	0.86%
2024-03-07	2.38	2.38	2.33	2.33	2.33	qfq	4,615,800	10,855,622	-2.10%
2024-03-06	2.32	2.39	2.31	2.38	2.38	qfq	6,781,600	16,017,359	2.15%
2024-03-05	2.32	2.35	2.30	2.33	2.33	qfq	4,214,100	9,799,031	-0.43%
2024-03-04	2.27	2.34	2.27	2.34	2.34	qfq	6,993,400	16,091,765	3.08%
2024-03-01	2.30	2.32	2.26	2.27	2.27	qfq	4,881,700	11,127,085	-0.87%
2024-02-29	2.23	2.32	2.22	2.29	2.29	qfq	4,124,400	9,422,707	1.33%
2024-02-28	2.37	2.37	2.25	2.26	2.26	qfq	8,781,600	20,375,858	-4.24%
2024-02-27	2.37	2.38	2.34	2.36	2.36	qfq	5,837,836	13,761,382	-0.42%
2024-02-26	2.37	2.40	2.36	2.37	2.37	qfq	6,418,402	15,258,280	0.00%
2024-02-23	2.40	2.41	2.35	2.37	2.37	qfq	5,925,200	14,063,988	-1.25%
2024-02-22	2.40	2.44	2.34	2.40	2.40	qfq	6,880,600	16,407,115	0.00%
2024-02-21	2.38	2.47	2.36	2.40	2.40	qfq	7,916,200	19,192,213	-0.83%
2024-02-20	2.33	2.42	2.29	2.42	2.42	qfq	7,948,002	18,992,867	5.22%
2024-02-19	2.22	2.30	2.21	2.30	2.30	qfq	6,023,100	13,588,364	3.14%
2024-02-08	2.18	2.28	2.16	2.23	2.23	qfq	5,013,002	11,086,351	2.29%
2024-02-07	2.20	2.23	2.17	2.18	2.18	qfq	4,091,600	8,984,485	0.00%
2024-02-06	2.18	2.22	2.18	2.18	2.18	qfq	8,795,200	19,231,235	-4.80%
2024-02-05	2.39	2.40	2.29	2.29	2.29	qfq	3,954,200	9,097,261	-4.98%
2024-02-02	2.48	2.50	2.36	2.41	2.41	qfq	5,472,200	13,200,360	-2.82%
2024-02-01	2.54	2.54	2.43	2.48	2.48	qfq	4,955,302	12,310,874	-2.75%
2024-01-31	2.55	2.67	2.54	2.55	2.55	qfq	7,701,000	19,873,558	-0.39%
2024-01-30	2.55	2.59	2.48	2.56	2.56	qfq	5,370,108	13,613,267	0.39%
2024-01-29	2.63	2.63	2.53	2.55	2.55	qfq	3,446,700	8,838,424	-2.30%
2024-01-26	2.62	2.64	2.60	2.61	2.61	qfq	1,789,622	4,678,981	0.00%
2024-01-25	2.54	2.61	2.53	2.61	2.61	qfq	3,581,922	9,265,811	2.35%
2024-01-24	2.50	2.59	2.48	2.55	2.55	qfq	3,826,200	9,724,213	2.00%
2024-01-23	2.47	2.51	2.42	2.50	2.50	qfq	3,440,702	8,520,831	1.21%
2024-01-22	2.56	2.57	2.44	2.47	2.47	qfq	5,415,300	13,519,449	-3.52%
2024-01-19	2.60	2.63	2.54	2.56	2.56	qfq	2,764,300	7,170,322	-1.16%
2024-01-18	2.55	2.59	2.52	2.59	2.59	qfq	5,009,400	12,786,513	1.17%
2024-01-17	2.62	2.62	2.55	2.56	2.56	qfq	4,979,200	12,830,616	-2.29%
2024-01-16	2.67	2.68	2.62	2.62	2.62	qfq	2,528,700	6,688,394	-1.13%
2024-01-15	2.67	2.67	2.64	2.65	2.65	qfq	2,230,300	5,917,848	-0.75%
2024-01-12	2.72	2.72	2.66	2.67	2.67	qfq	3,906,400	10,464,494	-1.48%
2024-01-11	2.72	2.78	2.70	2.71	2.71	qfq	2,852,008	7,788,068	-0.37%
2024-01-10	2.66	2.74	2.61	2.72	2.72	qfq	5,200,308	13,916,201	2.26%
2024-01-09	2.69	2.71	2.61	2.66	2.66	qfq	5,030,000	13,383,650	-0.37%
2024-01-08	2.73	2.76	2.67	2.67	2.67	qfq	5,401,400	14,685,064	-2.20%
2024-01-05	2.79	2.81	2.72	2.73	2.73	qfq	6,770,500	18,676,580	-2.15%
2024-01-04	2.77	2.79	2.73	2.79	2.79	qfq	4,817,200	13,327,676	0.36%
2024-01-03	2.78	2.79	2.73	2.78	2.78	qfq	5,044,300	13,973,314	0.00%
2024-01-02	2.83	2.83	2.77	2.78	2.78	qfq	7,324,900	20,448,603	-1.77%
2023-12-29	2.89	2.92	2.75	2.83	2.83	qfq	10,570,423	30,023,419	-1.39%
2023-12-27	2.89	2.96	2.86	2.87	2.87	qfq	12,046,002	34,997,183	-1.03%
2023-12-26	2.93	2.95	2.85	2.90	2.90	qfq	10,355,704	30,107,228	1.75%
2023-12-25	2.66	2.86	2.66	2.85	2.85	qfq	11,533,188	32,176,441	2.52%
2023-12-22	2.72	2.78	2.71	2.78	2.78	qfq	6,441,600	17,637,531	2.21%
2023-12-21	2.75	2.77	2.69	2.72	2.72	qfq	10,286,600	27,971,413	-1.81%
2023-12-20	2.72	2.78	2.68	2.77	2.77	qfq	8,327,604	22,805,503	0.00%
2023-12-19	2.89	2.94	2.77	2.77	2.77	qfq	18,149,604	50,765,204	-5.14%
2023-12-18	2.98	3.06	2.87	2.92	2.92	qfq	15,652,502	46,018,748	-1.68%
2023-12-15	2.95	3.05	2.88	2.97	2.97	qfq	16,666,100	49,574,844	1.71%
2023-12-14	2.83	2.98	2.83	2.92	2.92	qfq	12,015,704	35,196,989	2.82%
2023-12-13	2.84	2.88	2.83	2.84	2.84	qfq	6,461,800	18,407,004	-0.35%
2023-12-12	2.81	2.87	2.80	2.85	2.85	qfq	5,064,404	14,377,532	1.42%
2023-12-11	2.87	2.88	2.79	2.81	2.81	qfq	9,641,322	27,246,312	-2.09%
2023-12-08	2.79	2.88	2.77	2.87	2.87	qfq	10,928,936	30,971,850	4.36%
2023-12-07	2.71	2.75	2.68	2.75	2.75	qfq	5,314,200	14,465,033	1.48%
2023-12-06	2.69	2.73	2.64	2.71	2.71	qfq	6,034,500	16,182,048	0.37%
2023-12-05	2.75	2.78	2.70	2.70	2.70	qfq	6,433,900	17,587,508	-0.37%
2023-12-04	2.76	2.78	2.68	2.71	2.71	qfq	11,249,502	30,639,084	-1.81%
2023-12-01	2.87	2.88	2.72	2.76	2.76	qfq	11,437,400	31,777,293	-2.13%
2023-11-30	2.79	2.88	2.79	2.82	2.82	qfq	6,676,254	18,931,109	1.08%
2023-11-29	2.85	2.85	2.77	2.79	2.79	qfq	8,037,000	22,601,814	-1.76%
2023-11-28	2.86	2.95	2.81	2.84	2.84	qfq	10,598,120	30,341,287	-1.39%
2023-11-27	3.00	3.03	2.88	2.88	2.88	qfq	23,870,100	69,812,239	-4.95%
2023-11-24	2.92	3.05	2.88	3.03	3.03	qfq	22,295,456	66,424,305	4.12%
2023-11-23	2.86	3.00	2.83	2.91	2.91	qfq	25,036,455	73,252,291	1.39%
2023-11-22	2.75	2.87	2.73	2.87	2.87	qfq	23,542,630	66,528,477	5.13%
2023-11-21	2.67	2.76	2.65	2.73	2.73	qfq	16,569,502	44,894,941	3.80%
2023-11-20	2.54	2.66	2.53	2.63	2.63	qfq	13,538,126	35,572,758	3.14%
2023-11-17	2.66	2.67	2.52	2.55	2.55	qfq	18,752,058	47,569,006	-3.77%
2023-11-16	2.68	2.70	2.59	2.65	2.65	qfq	7,860,102	20,954,895	-1.12%
2023-11-15	2.67	2.72	2.64	2.68	2.68	qfq	5,260,435	14,103,053	0.37%
2023-11-14	2.70	2.70	2.65	2.67	2.67	qfq	4,211,758	11,266,230	-1.11%
2023-11-13	2.69	2.71	2.67	2.70	2.70	qfq	5,436,258	14,625,026	1.50%
2023-11-10	2.60	2.74	2.60	2.66	2.66	qfq	13,132,913	35,343,171	1.92%
2023-11-09	2.60	2.66	2.57	2.61	2.61	qfq	6,721,177	17,563,332	0.00%
2023-11-08	2.52	2.64	2.50	2.61	2.61	qfq	7,441,300	19,009,429	3.57%
2023-11-07	2.46	2.54	2.44	2.52	2.52	qfq	8,615,100	21,556,990	2.44%
2023-11-06	2.45	2.47	2.42	2.46	2.46	qfq	6,369,902	15,591,768	0.82%
2023-11-03	2.46	2.50	2.44	2.44	2.44	qfq	9,167,918	22,634,660	-1.21%
2023-11-02	2.43	2.52	2.43	2.47	2.47	qfq	15,382,140	37,686,088	-3.52%
2023-11-01	2.68	2.70	2.56	2.56	2.56	qfq	9,466,800	24,596,334	-4.83%
2023-10-31	2.70	2.71	2.67	2.69	2.69	qfq	2,884,726	7,735,698	-0.74%
2023-10-30	2.68	2.72	2.66	2.71	2.71	qfq	4,350,401	11,734,632	1.12%
2023-10-27	2.69	2.69	2.65	2.68	2.68	qfq	3,172,000	8,457,670	-0.37%
2023-10-26	2.66	2.71	2.66	2.69	2.69	qfq	2,556,502	6,845,937	0.00%
2023-10-25	2.66	2.70	2.64	2.69	2.69	qfq	3,721,500	9,943,961	0.75%
2023-10-24	2.67	2.67	2.63	2.67	2.67	qfq	2,971,202	7,886,934	0.00%
2023-10-23	2.63	2.70	2.60	2.67	2.67	qfq	7,460,700	19,909,469	1.52%
2023-10-20	2.56	2.66	2.53	2.63	2.63	qfq	7,406,700	19,353,846	3.95%
2023-10-19	2.51	2.55	2.50	2.53	2.53	qfq	2,966,802	7,508,276	0.80%
2023-10-18	2.55	2.59	2.47	2.51	2.51	qfq	5,258,902	13,219,551	-1.57%
2023-10-17	2.59	2.59	2.54	2.55	2.55	qfq	3,308,400	8,482,717	-0.78%
2023-10-16	2.71	2.71	2.57	2.57	2.57	qfq	13,794,600	36,258,716	-4.81%
2023-10-13	2.66	2.75	2.58	2.70	2.70	qfq	10,381,904	27,596,671	0.37%
2023-10-12	2.67	2.69	2.63	2.69	2.69	qfq	9,832,500	26,419,988	5.08%
2023-10-11	2.55	2.57	2.54	2.56	2.56	qfq	1,588,300	4,063,013	0.79%
2023-10-10	2.51	2.54	2.51	2.54	2.54	qfq	1,045,900	2,643,462	0.79%
2023-10-09	2.52	2.58	2.50	2.52	2.52	qfq	4,741,702	12,045,665	0.80%
2023-09-28	2.51	2.51	2.49	2.50	2.50	qfq	1,528,300	3,818,666	0.40%
2023-09-27	2.52	2.52	2.49	2.49	2.49	qfq	1,268,500	3,173,251	-0.40%
2023-09-26	2.50	2.53	2.47	2.50	2.50	qfq	1,808,815	4,510,268	0.00%
2023-09-25	2.53	2.56	2.50	2.50	2.50	qfq	2,219,600	5,600,920	-1.96%
2023-09-22	2.53	2.58	2.51	2.55	2.55	qfq	2,731,600	6,983,077	0.79%
2023-09-21	2.58	2.59	2.53	2.53	2.53	qfq	2,963,400	7,574,127	-1.94%
2023-09-20	2.56	2.60	2.56	2.58	2.58	qfq	1,893,500	4,886,732	0.39%
2023-09-19	2.56	2.57	2.53	2.57	2.57	qfq	1,854,300	4,726,344	0.39%
2023-09-18	2.55	2.59	2.53	2.56	2.56	qfq	2,301,300	5,900,330	1.59%
2023-09-15	2.52	2.55	2.49	2.52	2.52	qfq	2,259,100	5,712,683	1.20%
2023-09-14	2.55	2.55	2.46	2.49	2.49	qfq	4,264,500	10,665,873	-2.35%
2023-09-13	2.57	2.58	2.53	2.55	2.55	qfq	3,649,500	9,318,580	-1.16%
2023-09-12	2.58	2.60	2.57	2.58	2.58	qfq	1,841,906	4,753,303	-0.39%
2023-09-11	2.61	2.61	2.57	2.59	2.59	qfq	2,036,700	5,278,429	-1.15%
2023-09-08	2.65	2.65	2.60	2.62	2.62	qfq	1,673,100	4,375,797	-0.38%
2023-09-07	2.63	2.64	2.60	2.63	2.63	qfq	2,072,500	5,428,536	-0.38%
2023-09-06	2.66	2.66	2.61	2.64	2.64	qfq	1,659,300	4,365,243	0.00%
2023-09-05	2.65	2.66	2.62	2.64	2.64	qfq	2,129,000	5,613,039	-0.75%
2023-09-04	2.61	2.66	2.61	2.66	2.66	qfq	3,451,600	9,108,404	1.14%
2023-09-01	2.60	2.67	2.58	2.63	2.63	qfq	4,597,100	12,102,423	1.54%
2023-08-31	2.58	2.60	2.57	2.59	2.59	qfq	2,447,300	6,310,200	0.00%
2023-08-30	2.60	2.60	2.56	2.59	2.59	qfq	6,474,820	16,709,781	-1.15%
2023-08-29	2.62	2.65	2.60	2.62	2.62	qfq	3,329,700	8,731,469	-0.38%
2023-08-28	2.70	2.70	2.61	2.63	2.63	qfq	4,034,800	10,654,317	-0.75%
2023-08-25	2.71	2.74	2.64	2.65	2.65	qfq	8,560,702	23,031,623	-3.28%
2023-08-24	2.61	2.74	2.55	2.74	2.74	qfq	10,977,600	29,714,388	4.98%
2023-08-23	2.69	2.69	2.60	2.61	2.61	qfq	3,538,000	9,368,466	-2.97%
2023-08-22	2.73	2.73	2.68	2.69	2.69	qfq	2,587,900	6,975,809	-1.10%
2023-08-21	2.71	2.74	2.69	2.72	2.72	qfq	2,816,904	7,629,554	0.00%
2023-08-18	2.76	2.80	2.67	2.72	2.72	qfq	5,707,000	15,598,345	-1.81%
2023-08-17	2.72	2.77	2.70	2.77	2.77	qfq	4,370,700	12,011,294	1.09%
2023-08-16	2.66	2.74	2.65	2.74	2.74	qfq	3,893,100	10,505,820	2.24%
2023-08-15	2.67	2.68	2.65	2.68	2.68	qfq	1,992,400	5,310,487	1.13%
2023-08-14	2.67	2.68	2.57	2.65	2.65	qfq	3,026,600	7,963,898	-1.12%
2023-08-11	2.74	2.74	2.66	2.68	2.68	qfq	4,209,600	11,324,433	-2.19%
2023-08-10	2.72	2.77	2.67	2.74	2.74	qfq	4,615,700	12,559,582	1.11%
2023-08-09	2.86	2.86	2.69	2.71	2.71	qfq	10,079,800	27,919,086	-2.52%
2023-08-08	2.78	2.78	2.74	2.78	2.78	qfq	3,442,244	9,564,920	4.91%
2023-08-07	2.65	2.66	2.63	2.65	2.65	qfq	1,339,500	3,538,792	-0.38%
2023-08-04	2.67	2.67	2.64	2.66	2.66	qfq	2,241,700	5,939,343	0.38%
2023-08-03	2.66	2.67	2.63	2.65	2.65	qfq	1,844,900	4,885,367	-0.75%
2023-08-02	2.69	2.70	2.65	2.67	2.67	qfq	2,763,620	7,365,335	-0.74%
2023-08-01	2.66	2.71	2.65	2.69	2.69	qfq	4,301,702	11,535,034	1.89%
2023-07-31	2.65	2.65	2.62	2.64	2.64	qfq	3,123,300	8,224,894	0.38%
2023-07-28	2.60	2.65	2.59	2.63	2.63	qfq	3,084,400	8,084,547	0.77%
2023-07-27	2.59	2.62	2.59	2.61	2.61	qfq	2,970,100	7,734,161	0.38%
2023-07-26	2.59	2.63	2.58	2.60	2.60	qfq	3,789,700	9,865,252	0.00%
2023-07-25	2.63	2.65	2.59	2.60	2.60	qfq	3,242,300	8,447,571	-0.76%
2023-07-24	2.58	2.64	2.56	2.62	2.62	qfq	5,208,100	13,593,342	1.55%
2023-07-21	2.64	2.64	2.56	2.58	2.58	qfq	5,775,802	14,940,532	-1.90%
2023-07-20	2.67	2.68	2.63	2.63	2.63	qfq	3,143,200	8,340,523	-1.50%
2023-07-19	2.66	2.69	2.64	2.67	2.67	qfq	1,928,800	5,136,123	0.38%
2023-07-18	2.65	2.67	2.60	2.66	2.66	qfq	3,870,200	10,227,687	0.38%