SECURITY DETAIL · RAW DATA

通裕重工300185.SZ

ASZSECNYSTOCK

最近收盘价2.672026-07-17

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）75,109,596

成交额（元）203,246,636

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 4 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
2026-06-13	2026-06-22	cash_dividend	0.002	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-07	2025-11-14	cash_dividend	0.006	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.005	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-20	cash_dividend	0.025	—	—	—	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	2.70	2.74	2.67	2.67	2.67	qfq	75,109,596	203,246,636	-1.48%
2026-07-16	2.71	2.74	2.69	2.71	2.71	qfq	50,094,100	135,985,564	-0.73%
2026-07-15	2.70	2.75	2.69	2.73	2.73	qfq	58,083,301	158,266,946	1.11%
2026-07-14	2.67	2.72	2.66	2.70	2.70	qfq	55,954,756	150,496,298	1.12%
2026-07-13	2.71	2.74	2.67	2.67	2.67	qfq	67,717,220	181,980,462	-2.55%
2026-07-10	2.69	2.77	2.66	2.74	2.74	qfq	75,600,008	205,765,537	1.11%
2026-07-09	2.70	2.72	2.67	2.71	2.71	qfq	59,935,025	161,581,715	0.37%
2026-07-08	2.72	2.73	2.68	2.70	2.70	qfq	56,734,918	153,402,203	-1.46%
2026-07-07	2.79	2.80	2.70	2.74	2.74	qfq	66,817,268	182,783,612	-1.79%
2026-07-06	2.87	2.88	2.79	2.79	2.79	qfq	89,212,288	251,384,026	-2.79%
2026-07-03	2.82	2.89	2.81	2.87	2.87	qfq	96,395,535	275,758,958	1.06%
2026-07-02	2.81	2.92	2.81	2.84	2.84	qfq	124,089,874	355,073,022	-0.35%
2026-07-01	2.81	2.89	2.75	2.85	2.85	qfq	150,638,433	427,477,390	4.40%
2026-06-30	2.82	2.86	2.72	2.73	2.73	qfq	97,659,415	268,929,719	2.63%
2026-06-29	2.68	2.70	2.61	2.66	2.66	qfq	110,323,089	293,940,945	-3.27%
2026-06-26	2.75	2.89	2.74	2.75	2.75	qfq	144,572,103	405,594,388	0.73%
2026-06-25	2.80	2.81	2.72	2.73	2.73	qfq	95,038,903	261,204,886	-2.85%
2026-06-24	2.89	2.93	2.79	2.81	2.81	qfq	129,627,473	367,989,827	-3.44%
2026-06-23	2.99	3.12	2.89	2.91	2.91	qfq	211,881,060	636,323,980	-3.32%
2026-06-22	2.99	3.13	2.95	3.01	3.01	qfq	295,547,938	899,364,818	8.27%
2026-06-18	2.75	2.78	2.69	2.78	2.78	qfq	97,369,067	264,812,370	-0.36%
2026-06-17	2.73	2.83	2.66	2.79	2.79	qfq	132,804,884	362,658,758	1.45%
2026-06-16	2.77	2.78	2.71	2.75	2.75	qfq	90,872,792	249,221,753	-1.08%
2026-06-15	2.77	2.82	2.76	2.78	2.78	qfq	86,428,076	240,475,701	0.00%
2026-06-12	2.79	2.84	2.75	2.78	2.78	qfq	102,925,521	286,762,875	1.09%
2026-06-11	2.81	2.86	2.72	2.75	2.75	qfq	134,360,392	374,303,269	-3.85%
2026-06-10	2.66	2.92	2.62	2.86	2.86	qfq	212,119,915	591,112,279	6.32%
2026-06-09	2.59	2.72	2.55	2.69	2.69	qfq	125,537,395	331,073,369	4.26%
2026-06-08	2.65	2.67	2.55	2.58	2.58	qfq	102,027,197	266,488,296	-4.09%
2026-06-05	2.70	2.73	2.66	2.69	2.69	qfq	75,902,245	204,584,420	-0.37%
2026-06-04	2.76	2.79	2.67	2.70	2.70	qfq	96,731,711	263,339,739	-2.53%
2026-06-03	2.78	2.81	2.76	2.77	2.77	qfq	80,925,752	225,115,654	-0.72%
2026-06-02	2.84	2.84	2.78	2.79	2.79	qfq	72,997,421	204,298,075	-1.76%
2026-06-01	2.78	2.87	2.77	2.84	2.84	qfq	80,197,474	227,427,298	2.16%
2026-05-29	2.85	2.87	2.78	2.78	2.78	qfq	90,550,341	255,129,495	-2.46%
2026-05-28	2.80	2.86	2.78	2.85	2.85	qfq	81,365,938	230,422,521	1.42%
2026-05-27	2.89	2.92	2.79	2.81	2.81	qfq	96,390,405	273,767,409	-3.10%
2026-05-26	2.96	2.97	2.87	2.90	2.90	qfq	103,242,790	299,475,452	-2.03%
2026-05-25	2.94	2.98	2.91	2.96	2.96	qfq	85,701,806	252,266,285	0.34%
2026-05-22	2.97	2.98	2.91	2.95	2.95	qfq	92,872,258	273,219,078	0.34%
2026-05-21	3.06	3.07	2.93	2.94	2.94	qfq	128,263,046	386,039,615	-2.97%
2026-05-20	3.16	3.17	3.03	3.03	3.03	qfq	160,355,648	491,298,086	-4.72%
2026-05-19	3.15	3.19	3.11	3.18	3.18	qfq	121,181,923	380,869,851	0.63%
2026-05-18	3.15	3.18	3.11	3.16	3.16	qfq	115,957,438	364,337,783	-0.63%
2026-05-15	3.28	3.32	3.16	3.18	3.18	qfq	170,972,796	549,679,521	-2.75%
2026-05-14	3.39	3.45	3.26	3.27	3.27	qfq	249,146,907	834,945,965	-4.11%
2026-05-13	3.27	3.42	3.26	3.41	3.41	qfq	281,836,681	950,817,192	3.33%
2026-05-12	3.27	3.34	3.22	3.30	3.30	qfq	204,337,484	671,984,441	0.61%
2026-05-11	3.30	3.34	3.26	3.28	3.28	qfq	142,253,098	467,467,039	-0.61%
2026-05-08	3.31	3.33	3.27	3.30	3.30	qfq	155,005,747	510,978,785	-1.49%
2026-05-07	3.24	3.36	3.23	3.35	3.35	qfq	250,483,285	830,688,572	3.72%
2026-05-06	3.17	3.25	3.17	3.23	3.23	qfq	149,035,153	479,509,523	1.89%
2026-04-30	3.15	3.18	3.12	3.17	3.17	qfq	117,140,744	368,491,808	0.32%
2026-04-29	3.12	3.17	3.11	3.16	3.16	qfq	91,283,257	288,179,851	0.64%
2026-04-28	3.18	3.19	3.12	3.14	3.14	qfq	122,560,232	386,524,881	-1.88%
2026-04-27	3.16	3.21	3.15	3.20	3.20	qfq	109,385,235	348,406,849	0.95%
2026-04-24	3.17	3.25	3.15	3.17	3.17	qfq	150,323,688	479,269,397	-0.94%
2026-04-23	3.22	3.23	3.14	3.20	3.20	qfq	170,924,933	543,255,897	-0.62%
2026-04-22	3.24	3.25	3.19	3.22	3.22	qfq	141,680,770	455,332,478	-1.53%
2026-04-21	3.32	3.33	3.23	3.27	3.27	qfq	144,610,405	471,993,288	-1.80%
2026-04-20	3.29	3.34	3.25	3.33	3.33	qfq	185,151,362	610,949,634	1.22%
2026-04-17	3.21	3.31	3.20	3.29	3.29	qfq	227,512,319	746,777,005	2.17%
2026-04-16	3.19	3.23	3.18	3.22	3.22	qfq	100,638,525	322,641,095	0.94%
2026-04-15	3.25	3.27	3.18	3.19	3.19	qfq	143,469,403	462,020,493	-1.85%
2026-04-14	3.25	3.28	3.20	3.25	3.25	qfq	119,459,982	385,899,416	0.31%
2026-04-13	3.16	3.25	3.15	3.24	3.24	qfq	138,913,763	446,572,160	1.89%
2026-04-10	3.25	3.27	3.18	3.18	3.18	qfq	144,133,127	464,278,819	-1.24%
2026-04-09	3.27	3.28	3.19	3.22	3.22	qfq	147,705,498	476,504,884	-3.01%
2026-04-08	3.26	3.32	3.25	3.32	3.32	qfq	190,776,271	626,406,770	3.75%
2026-04-07	3.14	3.21	3.12	3.20	3.20	qfq	146,885,567	466,862,120	2.24%
2026-04-03	3.24	3.27	3.12	3.13	3.13	qfq	172,802,345	546,674,781	-3.40%
2026-04-02	3.37	3.43	3.22	3.24	3.24	qfq	228,091,504	751,784,504	-4.71%
2026-04-01	3.46	3.53	3.37	3.40	3.40	qfq	245,982,973	842,393,930	2.10%
2026-03-31	3.53	3.55	3.32	3.33	3.33	qfq	367,839,372	1,255,598,415	-6.98%
2026-03-30	3.62	3.79	3.48	3.58	3.58	qfq	370,951,819	1,329,435,586	-3.76%
2026-03-27	3.70	3.74	3.50	3.72	3.72	qfq	449,684,631	1,639,033,663	-3.13%
2026-03-26	4.03	4.04	3.82	3.84	3.84	qfq	486,766,802	1,905,009,568	-6.34%
2026-03-25	3.89	4.17	3.86	4.10	4.10	qfq	621,224,984	2,528,236,601	3.02%
2026-03-24	3.88	4.02	3.78	3.98	3.98	qfq	508,642,410	1,989,695,992	4.19%
2026-03-23	3.86	4.08	3.78	3.82	3.82	qfq	540,169,676	2,129,619,704	-4.50%
2026-03-20	3.84	4.13	3.80	4.00	4.00	qfq	616,678,980	2,456,149,502	3.36%
2026-03-19	3.83	4.01	3.75	3.87	3.87	qfq	479,493,168	1,870,343,625	-2.27%
2026-03-18	4.04	4.09	3.82	3.96	3.96	qfq	687,551,216	2,702,901,781	-5.71%
2026-03-17	3.86	4.38	3.85	4.20	4.20	qfq	931,537,314	3,867,618,815	6.60%
2026-03-16	4.11	4.24	3.89	3.94	3.94	qfq	966,936,295	3,894,701,104	-6.41%
2026-03-13	3.58	4.21	3.58	4.21	4.21	qfq	857,484,577	3,433,247,679	19.94%
2026-03-12	3.39	3.59	3.38	3.51	3.51	qfq	387,537,613	1,348,305,940	3.54%
2026-03-11	3.37	3.43	3.29	3.39	3.39	qfq	252,784,680	849,961,297	0.89%
2026-03-10	3.29	3.44	3.28	3.36	3.36	qfq	244,845,714	823,653,308	1.82%
2026-03-09	3.25	3.35	3.24	3.30	3.30	qfq	198,561,136	654,799,724	0.61%
2026-03-06	3.21	3.30	3.20	3.28	3.28	qfq	227,924,388	743,545,402	1.55%
2026-03-05	3.11	3.30	3.09	3.23	3.23	qfq	297,244,198	950,941,103	5.21%
2026-03-04	3.05	3.11	3.04	3.07	3.07	qfq	105,721,806	324,986,230	0.00%
2026-03-03	3.15	3.19	3.06	3.07	3.07	qfq	158,478,677	494,351,897	-2.23%
2026-03-02	3.12	3.18	3.11	3.14	3.14	qfq	129,695,941	408,288,588	-0.32%
2026-02-27	3.14	3.18	3.12	3.15	3.15	qfq	117,637,245	370,585,403	-0.32%
2026-02-26	3.10	3.17	3.08	3.16	3.16	qfq	177,961,115	554,628,170	2.27%
2026-02-25	3.06	3.10	3.05	3.09	3.09	qfq	113,687,029	350,704,313	1.31%
2026-02-24	3.00	3.07	3.00	3.05	3.05	qfq	121,407,100	369,899,903	3.04%
2026-02-13	3.02	3.03	2.96	2.96	2.96	qfq	78,821,780	236,232,150	-2.31%
2026-02-12	3.03	3.06	2.98	3.03	3.03	qfq	83,961,950	253,953,578	-0.33%
2026-02-11	3.04	3.07	3.03	3.04	3.04	qfq	66,968,800	204,272,474	0.33%
2026-02-10	3.05	3.06	3.02	3.03	3.03	qfq	72,890,834	221,762,462	-0.66%
2026-02-09	3.03	3.07	3.02	3.05	3.05	qfq	83,159,487	253,382,381	1.67%
2026-02-06	2.97	3.03	2.95	3.00	3.00	qfq	81,245,100	243,825,364	0.33%
2026-02-05	3.05	3.06	2.98	2.99	2.99	qfq	108,791,300	327,437,226	-2.61%
2026-02-04	3.00	3.08	2.98	3.07	3.07	qfq	133,136,817	406,398,811	2.33%
2026-02-03	2.93	3.00	2.92	3.00	3.00	qfq	99,849,641	296,656,752	3.09%
2026-02-02	3.00	3.03	2.91	2.91	2.91	qfq	97,668,500	290,319,643	-2.68%
2026-01-30	3.04	3.07	2.96	2.99	2.99	qfq	127,166,050	381,994,000	-2.61%
2026-01-29	3.10	3.14	3.06	3.07	3.07	qfq	144,492,808	446,341,677	-0.32%
2026-01-28	3.06	3.09	3.03	3.08	3.08	qfq	86,608,313	265,126,214	0.00%
2026-01-27	3.05	3.10	2.98	3.08	3.08	qfq	131,173,736	399,345,040	0.65%
2026-01-26	3.13	3.15	3.03	3.06	3.06	qfq	136,558,158	419,224,707	-0.97%
2026-01-23	3.05	3.09	3.04	3.09	3.09	qfq	134,843,258	413,699,954	1.31%
2026-01-22	2.98	3.05	2.97	3.05	3.05	qfq	143,760,752	435,841,972	2.69%
2026-01-21	2.97	3.01	2.95	2.97	2.97	qfq	82,791,435	246,555,229	-0.67%
2026-01-20	3.01	3.04	2.96	2.99	2.99	qfq	77,991,875	233,117,124	0.00%
2026-01-19	2.92	3.01	2.92	2.99	2.99	qfq	106,647,200	318,373,698	1.70%
2026-01-16	2.95	2.98	2.93	2.94	2.94	qfq	71,759,239	211,607,857	0.00%
2026-01-15	2.98	3.00	2.92	2.94	2.94	qfq	90,256,318	266,709,825	-1.34%
2026-01-14	3.00	3.05	2.95	2.98	2.98	qfq	140,767,363	423,797,399	-1.00%
2026-01-13	3.09	3.10	2.99	3.01	3.01	qfq	147,761,832	445,881,607	-2.59%
2026-01-12	2.98	3.11	2.97	3.09	3.09	qfq	177,232,705	539,623,192	3.69%
2026-01-09	2.96	3.02	2.95	2.98	2.98	qfq	121,762,100	363,372,982	1.02%
2026-01-08	2.87	2.98	2.86	2.95	2.95	qfq	123,271,250	363,607,170	2.79%
2026-01-07	2.90	2.92	2.87	2.87	2.87	qfq	78,394,994	226,355,325	-1.71%
2026-01-06	2.86	2.92	2.85	2.92	2.92	qfq	97,140,708	281,009,206	2.46%
2026-01-05	2.85	2.87	2.83	2.85	2.85	qfq	60,923,478	173,702,937	0.35%
2025-12-31	2.85	2.86	2.80	2.84	2.84	qfq	65,462,392	185,258,661	0.35%
2025-12-30	2.87	2.88	2.83	2.83	2.83	qfq	64,729,900	184,217,840	-1.05%
2025-12-29	2.88	2.90	2.85	2.86	2.86	qfq	55,448,250	159,449,996	-1.04%
2025-12-26	2.88	2.90	2.86	2.89	2.89	qfq	60,935,400	175,644,133	0.35%
2025-12-25	2.88	2.90	2.85	2.88	2.88	qfq	57,650,072	165,944,450	0.35%
2025-12-24	2.83	2.88	2.81	2.87	2.87	qfq	47,144,203	134,737,195	1.41%
2025-12-23	2.85	2.87	2.82	2.83	2.83	qfq	51,593,578	146,862,628	-1.05%
2025-12-22	2.88	2.92	2.86	2.86	2.86	qfq	55,124,660	158,785,223	-0.35%
2025-12-19	2.81	2.88	2.81	2.87	2.87	qfq	72,788,931	208,633,305	2.14%
2025-12-18	2.80	2.84	2.79	2.81	2.81	qfq	46,495,465	131,205,286	-0.35%
2025-12-17	2.81	2.83	2.76	2.82	2.82	qfq	73,440,210	205,369,027	0.00%
2025-12-16	2.93	2.94	2.81	2.82	2.82	qfq	104,846,576	298,249,616	-4.08%
2025-12-15	2.97	3.00	2.94	2.94	2.94	qfq	80,858,884	239,469,554	-1.34%
2025-12-12	2.91	3.01	2.90	2.98	2.98	qfq	111,982,200	332,900,630	2.05%
2025-12-11	2.91	2.99	2.91	2.92	2.92	qfq	82,692,176	243,226,903	0.34%
2025-12-10	2.91	2.94	2.88	2.91	2.91	qfq	56,457,100	164,072,349	-0.68%
2025-12-09	3.02	3.03	2.91	2.93	2.93	qfq	102,096,600	301,462,731	-3.30%
2025-12-08	3.02	3.06	2.99	3.03	3.03	qfq	118,907,569	360,240,909	1.00%
2025-12-05	2.87	3.01	2.87	3.00	3.00	qfq	132,847,141	392,852,303	4.17%
2025-12-04	2.88	2.90	2.86	2.88	2.88	qfq	53,999,189	155,531,317	0.00%
2025-12-03	2.91	2.91	2.86	2.88	2.88	qfq	52,726,006	151,992,898	-0.35%
2025-12-02	2.88	2.90	2.84	2.89	2.89	qfq	61,799,900	177,773,012	0.70%
2025-12-01	2.85	2.88	2.84	2.87	2.87	qfq	57,995,927	166,211,090	0.70%
2025-11-28	2.82	2.85	2.80	2.85	2.85	qfq	48,158,177	136,139,487	1.06%
2025-11-27	2.85	2.85	2.82	2.82	2.82	qfq	53,650,450	152,148,538	-1.05%
2025-11-26	2.86	2.89	2.84	2.85	2.85	qfq	65,270,909	186,794,738	-0.70%
2025-11-25	2.90	2.92	2.87	2.87	2.87	qfq	60,813,862	175,905,366	-0.35%
2025-11-24	2.85	2.90	2.85	2.88	2.88	qfq	60,889,186	174,959,431	1.41%
2025-11-21	2.94	2.95	2.84	2.84	2.84	qfq	99,560,344	287,150,274	-4.05%
2025-11-20	3.02	3.04	2.94	2.96	2.96	qfq	92,518,699	275,923,306	-1.99%
2025-11-19	3.04	3.08	3.00	3.02	3.02	qfq	87,954,952	265,911,172	-0.98%
2025-11-18	3.17	3.18	3.04	3.05	3.05	qfq	171,321,522	528,028,017	-4.09%
2025-11-17	3.14	3.19	3.14	3.18	3.18	qfq	116,902,799	370,278,037	1.27%
2025-11-14	3.13	3.20	3.11	3.14	3.14	qfq	115,491,740	364,663,688	0.00%
2025-11-13	3.12	3.17	3.09	3.14	3.13	qfq	108,412,840	340,623,884	0.64%
2025-11-12	3.21	3.22	3.10	3.12	3.11	qfq	160,156,748	503,663,012	-3.11%
2025-11-11	3.16	3.23	3.16	3.22	3.21	qfq	186,997,910	599,409,129	2.22%
2025-11-10	3.15	3.17	3.13	3.15	3.14	qfq	86,581,000	272,359,003	0.64%
2025-11-07	3.13	3.17	3.12	3.13	3.12	qfq	80,042,795	251,177,822	-0.63%
2025-11-06	3.16	3.19	3.12	3.15	3.14	qfq	123,655,698	390,366,870	0.32%
2025-11-05	3.05	3.15	3.03	3.14	3.13	qfq	138,678,648	431,629,815	2.28%
2025-11-04	3.10	3.11	3.04	3.07	3.06	qfq	80,481,213	247,093,077	-0.97%
2025-11-03	3.07	3.11	3.04	3.10	3.09	qfq	92,124,950	283,219,680	0.65%
2025-10-31	3.10	3.15	3.07	3.08	3.07	qfq	106,137,836	328,729,775	-0.96%
2025-10-30	3.14	3.20	3.10	3.11	3.10	qfq	128,006,542	402,323,930	-1.27%
2025-10-29	3.13	3.15	3.08	3.15	3.14	qfq	101,962,162	317,748,017	0.64%
2025-10-28	3.13	3.17	3.10	3.13	3.12	qfq	109,263,287	341,918,711	0.32%
2025-10-27	3.14	3.16	3.10	3.12	3.11	qfq	95,457,068	298,148,565	-0.32%
2025-10-24	3.15	3.18	3.12	3.13	3.12	qfq	106,797,228	335,223,665	-0.63%
2025-10-23	3.13	3.16	3.06	3.15	3.14	qfq	156,893,681	487,072,903	-0.32%
2025-10-22	3.03	3.20	3.01	3.16	3.15	qfq	220,756,320	690,661,342	3.95%
2025-10-21	2.94	3.05	2.94	3.04	3.03	qfq	124,553,229	375,887,059	3.40%
2025-10-20	2.98	3.00	2.92	2.94	2.93	qfq	84,994,509	251,219,326	0.68%
2025-10-17	3.06	3.08	2.91	2.92	2.91	qfq	143,866,484	429,493,048	-4.89%
2025-10-16	3.14	3.15	3.05	3.07	3.06	qfq	128,393,350	396,192,565	-3.15%
2025-10-15	3.13	3.17	3.09	3.17	3.16	qfq	114,394,274	357,908,916	1.60%
2025-10-14	3.22	3.29	3.11	3.12	3.11	qfq	176,652,397	564,197,666	-2.80%
2025-10-13	3.10	3.22	3.05	3.21	3.20	qfq	178,627,539	564,668,588	-1.23%
2025-10-10	3.21	3.31	3.18	3.25	3.24	qfq	212,645,621	691,063,954	0.31%
2025-10-09	3.18	3.25	3.16	3.24	3.23	qfq	221,859,238	712,023,160	2.21%
2025-09-30	3.24	3.30	3.15	3.17	3.16	qfq	246,535,367	786,840,691	-2.16%
2025-09-29	3.20	3.32	3.18	3.24	3.23	qfq	350,309,000	1,136,884,839	3.18%
2025-09-26	3.06	3.26	3.06	3.14	3.13	qfq	383,785,692	1,220,261,516	3.63%
2025-09-25	3.07	3.12	3.03	3.03	3.02	qfq	179,567,345	551,612,944	-1.94%
2025-09-24	3.05	3.09	3.01	3.09	3.08	qfq	174,511,219	533,211,677	0.65%
2025-09-23	3.11	3.12	3.00	3.07	3.06	qfq	224,972,975	684,832,618	-1.29%
2025-09-22	3.16	3.20	3.07	3.11	3.10	qfq	285,987,617	890,114,491	-0.96%
2025-09-19	3.28	3.32	3.10	3.14	3.13	qfq	536,823,550	1,699,241,817	-6.55%
2025-09-18	2.98	3.58	2.98	3.36	3.35	qfq	838,031,102	2,857,011,207	12.75%
2025-09-17	2.96	2.98	2.93	2.98	2.97	qfq	96,562,800	285,861,637	0.34%
2025-09-16	2.90	2.97	2.88	2.97	2.96	qfq	136,470,680	400,718,790	2.06%
2025-09-15	2.88	2.95	2.87	2.91	2.90	qfq	114,964,531	333,458,473	1.39%
2025-09-12	2.83	2.90	2.82	2.87	2.86	qfq	100,041,200	286,787,823	1.41%
2025-09-11	2.80	2.84	2.77	2.83	2.82	qfq	69,957,832	196,452,915	1.07%
2025-09-10	2.82	2.84	2.80	2.80	2.79	qfq	66,515,585	187,100,566	-0.71%
2025-09-09	2.86	2.87	2.80	2.82	2.81	qfq	75,783,091	214,786,079	-1.40%
2025-09-08	2.90	2.90	2.83	2.86	2.85	qfq	100,846,800	288,065,254	-1.38%
2025-09-05	2.78	2.90	2.77	2.90	2.89	qfq	127,246,112	362,954,620	4.69%
2025-09-04	2.81	2.85	2.74	2.77	2.76	qfq	102,487,829	287,444,598	-1.07%
2025-09-03	2.88	2.90	2.79	2.80	2.79	qfq	88,160,442	250,483,729	-2.44%
2025-09-02	2.90	2.93	2.83	2.87	2.86	qfq	120,270,450	345,235,608	-1.03%
2025-09-01	2.90	2.96	2.86	2.90	2.89	qfq	142,815,826	415,258,703	1.05%
2025-08-29	2.95	2.95	2.86	2.87	2.86	qfq	116,911,687	338,644,049	-3.04%
2025-08-28	3.00	3.03	2.83	2.96	2.95	qfq	237,860,888	696,083,246	-1.99%
2025-08-27	3.14	3.15	3.01	3.02	3.01	qfq	167,832,000	517,458,817	-3.82%
2025-08-26	3.09	3.15	3.05	3.14	3.13	qfq	139,154,154	433,707,395	1.29%
2025-08-25	3.05	3.11	3.05	3.10	3.09	qfq	139,566,846	431,034,613	1.64%
2025-08-22	3.04	3.06	3.01	3.05	3.04	qfq	85,132,460	258,265,838	0.33%
2025-08-21	3.06	3.10	3.03	3.04	3.03	qfq	93,816,376	286,483,222	-0.98%
2025-08-20	3.05	3.08	3.01	3.07	3.06	qfq	88,678,921	270,058,274	0.66%
2025-08-19	3.07	3.12	3.04	3.05	3.04	qfq	109,646,619	336,099,803	-0.65%
2025-08-18	3.04	3.10	3.02	3.07	3.06	qfq	140,730,024	432,219,953	1.32%
2025-08-15	2.99	3.04	2.98	3.03	3.02	qfq	88,685,000	268,195,336	1.34%
2025-08-14	3.07	3.08	2.98	2.99	2.98	qfq	100,992,200	305,113,196	-2.29%
2025-08-13	3.06	3.08	3.04	3.06	3.05	qfq	87,357,750	267,102,538	0.00%
2025-08-12	3.07	3.09	3.04	3.06	3.05	qfq	102,232,695	312,820,001	-0.33%
2025-08-11	3.03	3.11	3.01	3.07	3.06	qfq	148,925,207	455,562,708	1.32%
2025-08-08	2.94	3.05	2.94	3.03	3.02	qfq	157,373,239	474,623,511	2.71%
2025-08-07	3.00	3.01	2.94	2.95	2.94	qfq	100,446,542	297,409,909	-1.67%
2025-08-06	2.98	3.00	2.96	3.00	2.99	qfq	99,760,871	297,626,869	0.67%
2025-08-05	2.98	3.00	2.96	2.98	2.97	qfq	95,069,810	282,914,995	0.00%
2025-08-04	2.93	2.99	2.90	2.98	2.97	qfq	130,961,658	385,565,608	0.68%
2025-08-01	2.84	2.98	2.83	2.96	2.95	qfq	267,723,125	781,883,689	6.47%
2025-07-31	2.84	2.85	2.77	2.78	2.77	qfq	85,141,378	239,203,678	-2.46%
2025-07-30	2.87	2.90	2.83	2.85	2.84	qfq	79,106,900	226,427,385	-1.04%
2025-07-29	2.91	2.92	2.85	2.88	2.87	qfq	85,891,122	246,935,981	-1.37%
2025-07-28	2.92	2.93	2.87	2.92	2.91	qfq	97,303,786	282,995,303	0.34%
2025-07-25	3.00	3.01	2.90	2.91	2.90	qfq	130,302,870	382,227,099	-3.00%
2025-07-24	2.98	3.07	2.95	3.00	2.99	qfq	158,342,450	476,191,255	0.67%
2025-07-23	3.13	3.15	2.97	2.98	2.97	qfq	228,788,824	696,548,477	-3.87%
2025-07-22	3.13	3.25	3.03	3.10	3.09	qfq	325,761,223	1,012,938,963	4.03%
2025-07-21	2.80	3.03	2.79	2.98	2.97	qfq	233,190,146	682,518,507	6.81%
2025-07-18	2.77	2.81	2.77	2.79	2.78	qfq	58,284,402	162,483,565	0.72%
2025-07-17	2.76	2.78	2.75	2.77	2.76	qfq	45,486,853	125,900,554	0.00%
2025-07-16	2.77	2.78	2.75	2.77	2.76	qfq	55,650,453	153,975,514	0.00%
2025-07-15	2.86	2.87	2.75	2.77	2.76	qfq	95,432,103	266,585,559	-3.15%
2025-07-14	2.86	2.90	2.85	2.86	2.85	qfq	69,925,200	201,201,273	-0.35%
2025-07-11	2.85	2.88	2.83	2.87	2.86	qfq	84,088,020	240,586,188	0.70%
2025-07-10	2.85	2.88	2.83	2.85	2.84	qfq	64,814,535	184,655,564	0.00%
2025-07-09	2.85	2.88	2.84	2.85	2.84	qfq	70,559,309	201,737,162	-0.70%
2025-07-08	2.81	2.87	2.80	2.87	2.86	qfq	81,818,200	232,138,341	2.14%
2025-07-07	2.80	2.82	2.80	2.81	2.80	qfq	47,073,700	132,213,308	0.36%
2025-07-04	2.84	2.85	2.80	2.80	2.79	qfq	76,391,900	215,514,508	-1.06%
2025-07-03	2.85	2.91	2.82	2.83	2.82	qfq	109,308,313	311,113,323	-1.05%
2025-07-02	2.94	2.95	2.84	2.86	2.85	qfq	157,485,144	455,261,849	-0.69%
2025-07-01	2.85	2.90	2.85	2.88	2.87	qfq	117,027,600	336,608,077	0.70%
2025-06-30	2.82	2.88	2.82	2.86	2.85	qfq	101,788,703	291,258,114	1.42%
2025-06-27	2.80	2.87	2.79	2.82	2.81	qfq	107,298,306	303,938,178	1.08%
2025-06-26	2.78	2.84	2.77	2.79	2.78	qfq	100,875,500	282,727,385	0.36%
2025-06-25	2.75	2.79	2.73	2.78	2.77	qfq	91,416,600	253,225,814	1.46%
2025-06-24	2.71	2.75	2.69	2.74	2.73	qfq	76,696,331	209,016,212	0.37%
2025-06-23	2.65	2.74	2.64	2.73	2.72	qfq	90,205,470	244,303,193	3.02%
2025-06-20	2.68	2.71	2.64	2.65	2.64	qfq	53,177,890	141,594,818	-1.85%
2025-06-19	2.77	2.78	2.65	2.70	2.69	qfq	115,567,200	312,528,390	-3.23%
2025-06-18	2.81	2.83	2.76	2.79	2.78	qfq	87,346,562	243,776,697	-0.71%
2025-06-17	2.79	2.82	2.74	2.81	2.80	qfq	122,464,944	341,450,721	0.72%
2025-06-16	2.73	2.81	2.70	2.79	2.78	qfq	140,556,291	390,620,581	1.45%
2025-06-13	2.68	2.82	2.67	2.75	2.74	qfq	164,278,235	451,332,221	2.23%
2025-06-12	2.67	2.71	2.66	2.69	2.68	qfq	43,538,325	116,711,939	0.37%
2025-06-11	2.66	2.70	2.65	2.68	2.67	qfq	38,759,100	103,883,093	0.75%
2025-06-10	2.70	2.71	2.64	2.66	2.65	qfq	57,461,950	153,269,643	-1.48%
2025-06-09	2.68	2.73	2.68	2.70	2.69	qfq	57,289,455	154,964,163	0.75%
2025-06-06	2.69	2.70	2.67	2.68	2.67	qfq	31,390,900	84,270,761	-0.37%
2025-06-05	2.70	2.71	2.67	2.69	2.68	qfq	48,071,731	129,228,410	-0.37%
2025-06-04	2.72	2.73	2.69	2.70	2.69	qfq	52,303,915	141,393,248	-1.10%
2025-06-03	2.68	2.75	2.67	2.73	2.72	qfq	60,888,503	165,554,177	1.11%
2025-05-30	2.75	2.77	2.68	2.70	2.69	qfq	75,887,000	205,264,613	-2.17%
2025-05-29	2.76	2.79	2.73	2.76	2.75	qfq	102,385,170	282,717,134	-0.36%
2025-05-28	2.65	2.84	2.65	2.77	2.76	qfq	178,578,073	492,168,126	4.53%
2025-05-27	2.66	2.66	2.61	2.65	2.64	qfq	45,370,203	119,472,892	-0.38%
2025-05-26	2.63	2.66	2.62	2.66	2.65	qfq	46,571,309	123,222,829	1.53%
2025-05-23	2.62	2.68	2.62	2.62	2.61	qfq	57,297,675	151,727,315	-0.38%
2025-05-22	2.68	2.69	2.63	2.63	2.62	qfq	44,592,032	118,260,627	-1.87%
2025-05-21	2.71	2.73	2.67	2.68	2.67	qfq	46,807,293	125,958,354	-1.11%
2025-05-20	2.72	2.76	2.70	2.71	2.70	qfq	62,977,488	171,203,406	-0.73%
2025-05-19	2.68	2.73	2.66	2.73	2.72	qfq	87,219,974	235,704,838	2.63%
2025-05-16	2.63	2.69	2.62	2.66	2.65	qfq	61,159,356	163,242,639	0.76%
2025-05-15	2.68	2.70	2.63	2.64	2.63	qfq	68,224,800	181,231,858	-1.86%
2025-05-14	2.68	2.70	2.65	2.69	2.68	qfq	80,841,675	216,399,893	0.37%
2025-05-13	2.76	2.77	2.66	2.68	2.67	qfq	101,487,394	274,013,301	-1.83%
2025-05-12	2.79	2.80	2.68	2.73	2.72	qfq	130,385,062	354,642,697	-1.09%
2025-05-09	2.69	2.83	2.67	2.76	2.75	qfq	189,709,897	525,397,490	3.37%
2025-05-08	2.61	2.75	2.61	2.67	2.66	qfq	149,638,414	402,166,578	0.00%
2025-05-07	2.61	2.80	2.61	2.67	2.66	qfq	223,852,881	600,479,125	9.43%
2025-04-29	2.39	2.46	2.37	2.44	2.43	qfq	105,857,003	257,457,340	3.83%
2025-04-28	2.41	2.43	2.35	2.35	2.34	qfq	55,725,600	132,415,252	-0.84%
2025-04-25	2.39	2.42	2.36	2.37	2.36	qfq	82,441,550	196,757,446	-1.66%
2025-04-24	2.32	2.45	2.30	2.41	2.40	qfq	138,850,500	330,143,787	4.33%
2025-04-23	2.31	2.33	2.30	2.31	2.30	qfq	39,131,491	90,517,871	0.43%
2025-04-22	2.31	2.32	2.29	2.30	2.29	qfq	41,531,010	95,696,582	-0.86%
2025-04-21	2.29	2.33	2.27	2.32	2.31	qfq	44,100,800	101,815,794	1.31%
2025-04-18	2.28	2.30	2.26	2.29	2.28	qfq	38,033,400	86,702,164	0.44%
2025-04-17	2.29	2.32	2.27	2.28	2.27	qfq	34,802,500	79,997,629	-0.87%
2025-04-16	2.31	2.33	2.27	2.30	2.29	qfq	50,949,041	116,961,541	-1.29%
2025-04-15	2.35	2.36	2.31	2.33	2.32	qfq	46,385,400	108,153,943	-1.27%
2025-04-14	2.33	2.38	2.31	2.36	2.35	qfq	72,771,309	171,254,611	2.61%
2025-04-11	2.30	2.34	2.29	2.30	2.29	qfq	62,680,410	145,216,594	-1.29%
2025-04-10	2.35	2.39	2.31	2.33	2.32	qfq	93,419,031	219,628,180	1.30%
2025-04-09	2.19	2.32	2.10	2.30	2.29	qfq	115,230,903	257,228,165	3.14%
2025-04-08	2.17	2.26	2.17	2.23	2.22	qfq	111,659,964	246,844,316	5.69%
2025-04-07	2.43	2.43	2.06	2.11	2.10	qfq	158,479,700	355,091,606	-16.60%
2025-04-03	2.51	2.57	2.50	2.53	2.52	qfq	65,117,553	165,212,335	0.00%
2025-04-02	2.55	2.57	2.52	2.53	2.52	qfq	57,542,403	146,569,225	-0.78%
2025-04-01	2.55	2.59	2.54	2.55	2.54	qfq	65,938,100	168,818,214	0.39%
2025-03-31	2.57	2.60	2.52	2.54	2.53	qfq	75,859,827	193,656,813	-1.55%
2025-03-28	2.65	2.68	2.58	2.58	2.57	qfq	90,495,850	236,754,967	-3.37%
2025-03-27	2.78	2.79	2.66	2.67	2.66	qfq	145,139,836	391,461,283	-4.98%
2025-03-26	2.81	2.88	2.75	2.81	2.80	qfq	183,805,679	515,721,989	-2.09%
2025-03-25	2.74	3.06	2.72	2.87	2.86	qfq	261,390,694	757,437,387	2.14%
2025-03-24	2.99	2.99	2.72	2.81	2.80	qfq	257,242,297	724,806,034	-3.10%
2025-03-21	2.68	2.96	2.67	2.90	2.89	qfq	368,307,072	1,051,627,045	7.41%
2025-03-20	2.54	2.80	2.53	2.70	2.69	qfq	275,143,094	744,184,617	5.88%
2025-03-19	2.54	2.58	2.51	2.55	2.54	qfq	80,970,122	206,715,962	0.39%
2025-03-18	2.56	2.57	2.52	2.54	2.53	qfq	48,265,464	122,516,189	-0.39%
2025-03-17	2.54	2.59	2.53	2.55	2.54	qfq	80,340,817	205,798,778	0.79%
2025-03-14	2.48	2.54	2.46	2.53	2.52	qfq	78,675,919	197,296,427	2.02%
2025-03-13	2.53	2.54	2.46	2.48	2.47	qfq	69,997,238	174,015,738	-1.98%
2025-03-12	2.52	2.55	2.50	2.53	2.52	qfq	66,495,927	168,058,467	0.40%
2025-03-11	2.48	2.52	2.47	2.52	2.51	qfq	51,881,842	129,479,902	0.80%
2025-03-10	2.52	2.55	2.49	2.50	2.49	qfq	60,140,469	151,287,808	-0.79%
2025-03-07	2.52	2.58	2.47	2.52	2.51	qfq	106,195,061	268,251,251	0.40%
2025-03-06	2.47	2.52	2.47	2.51	2.50	qfq	75,408,250	188,527,448	1.62%
2025-03-05	2.44	2.48	2.41	2.47	2.46	qfq	65,536,610	160,000,167	0.82%
2025-03-04	2.44	2.47	2.42	2.45	2.44	qfq	45,896,800	112,184,246	0.00%
2025-03-03	2.44	2.51	2.43	2.45	2.44	qfq	64,401,184	159,281,433	0.82%
2025-02-28	2.50	2.51	2.42	2.43	2.42	qfq	70,879,300	174,373,337	-2.80%
2025-02-27	2.53	2.54	2.46	2.50	2.49	qfq	78,950,500	197,616,642	-0.79%
2025-02-26	2.49	2.53	2.48	2.52	2.51	qfq	73,089,590	183,239,194	1.61%
2025-02-25	2.46	2.52	2.43	2.48	2.47	qfq	74,490,420	185,367,196	-0.40%
2025-02-24	2.45	2.51	2.44	2.49	2.48	qfq	76,401,499	189,895,480	1.63%
2025-02-21	2.46	2.46	2.40	2.45	2.44	qfq	65,204,300	158,690,116	0.00%
2025-02-20	2.44	2.47	2.41	2.45	2.44	qfq	60,716,250	148,207,872	0.00%
2025-02-19	2.42	2.45	2.41	2.45	2.44	qfq	49,049,200	119,404,409	1.24%
2025-02-18	2.51	2.52	2.40	2.42	2.41	qfq	76,109,000	187,525,671	-3.59%
2025-02-17	2.47	2.56	2.46	2.51	2.50	qfq	90,498,330	227,121,840	1.62%
2025-02-14	2.49	2.51	2.45	2.47	2.46	qfq	53,757,700	133,438,662	-0.40%
2025-02-13	2.52	2.54	2.48	2.48	2.47	qfq	61,344,900	153,468,795	-1.59%
2025-02-12	2.50	2.53	2.49	2.52	2.51	qfq	57,299,700	144,011,830	0.40%
2025-02-11	2.55	2.56	2.49	2.51	2.50	qfq	55,782,505	139,969,433	-1.57%
2025-02-10	2.54	2.57	2.53	2.55	2.54	qfq	59,912,800	152,592,794	0.39%
2025-02-07	2.51	2.56	2.50	2.54	2.53	qfq	77,302,400	195,977,109	1.20%
2025-02-06	2.43	2.51	2.40	2.51	2.50	qfq	71,015,324	175,449,770	2.87%
2025-02-05	2.43	2.46	2.41	2.44	2.43	qfq	44,627,800	108,767,917	2.09%
2025-01-27	2.47	2.50	2.39	2.39	2.38	qfq	45,729,687	111,354,507	-2.85%
2025-01-24	2.42	2.47	2.40	2.46	2.45	qfq	47,845,344	116,759,241	1.65%
2025-01-23	2.45	2.52	2.41	2.42	2.41	qfq	57,147,700	141,314,587	-0.41%
2025-01-22	2.45	2.46	2.41	2.43	2.42	qfq	42,235,600	102,628,956	-1.22%
2025-01-21	2.51	2.51	2.44	2.46	2.45	qfq	41,752,800	103,120,854	-1.60%
2025-01-20	2.50	2.52	2.45	2.50	2.49	qfq	51,370,299	128,237,015	1.21%
2025-01-17	2.48	2.51	2.45	2.47	2.46	qfq	39,794,119	98,657,484	-0.80%
2025-01-16	2.47	2.55	2.46	2.49	2.48	qfq	59,019,003	147,633,702	1.22%
2025-01-15	2.50	2.51	2.43	2.46	2.45	qfq	56,943,676	139,957,060	-1.60%
2025-01-14	2.37	2.50	2.36	2.50	2.49	qfq	76,138,744	186,454,058	5.49%
2025-01-13	2.34	2.37	2.30	2.37	2.36	qfq	49,214,200	115,519,988	0.42%
2025-01-10	2.43	2.45	2.35	2.36	2.35	qfq	49,529,803	119,109,931	-2.88%
2025-01-09	2.42	2.45	2.41	2.43	2.42	qfq	44,820,794	108,933,897	0.00%
2025-01-08	2.47	2.47	2.37	2.43	2.42	qfq	64,850,000	156,649,832	-1.62%
2025-01-07	2.43	2.47	2.40	2.47	2.46	qfq	55,570,648	135,381,097	2.07%
2025-01-06	2.41	2.44	2.35	2.42	2.41	qfq	57,270,213	137,987,744	0.41%
2025-01-03	2.51	2.53	2.39	2.41	2.40	qfq	68,142,003	167,635,782	-3.60%
2025-01-02	2.59	2.60	2.47	2.50	2.49	qfq	66,565,850	169,145,924	-2.72%
2024-12-31	2.67	2.70	2.57	2.57	2.56	qfq	58,800,803	154,061,233	-3.75%
2024-12-30	2.70	2.71	2.64	2.67	2.66	qfq	52,696,819	140,306,214	-1.11%
2024-12-27	2.68	2.75	2.65	2.70	2.69	qfq	64,564,594	175,389,699	1.12%
2024-12-26	2.65	2.70	2.65	2.67	2.66	qfq	42,607,000	113,915,903	0.00%
2024-12-25	2.73	2.75	2.63	2.67	2.66	qfq	68,318,803	182,186,153	-2.20%
2024-12-24	2.76	2.78	2.71	2.73	2.72	qfq	51,830,298	142,145,241	0.00%
2024-12-23	2.86	2.86	2.72	2.73	2.72	qfq	87,353,613	242,206,445	-4.21%
2024-12-20	2.87	2.89	2.84	2.85	2.84	qfq	47,827,200	136,657,474	-0.35%
2024-12-19	2.83	2.88	2.80	2.86	2.85	qfq	62,254,600	176,826,341	0.00%
2024-12-18	2.89	2.93	2.84	2.86	2.85	qfq	71,122,164	205,411,680	-1.04%
2024-12-17	2.98	2.99	2.88	2.89	2.88	qfq	84,008,603	244,755,539	-3.02%
2024-12-16	2.98	3.02	2.95	2.98	2.97	qfq	68,603,200	204,567,750	-0.33%
2024-12-13	3.07	3.08	2.99	2.99	2.98	qfq	112,300,864	338,814,831	-3.24%
2024-12-12	3.12	3.13	3.04	3.09	3.08	qfq	104,648,600	321,830,251	-0.96%
2024-12-11	3.02	3.14	3.00	3.12	3.11	qfq	150,727,390	467,456,756	2.30%
2024-12-10	3.15	3.18	3.04	3.05	3.04	qfq	161,426,400	501,178,065	-0.97%
2024-12-09	3.11	3.17	3.05	3.08	3.07	qfq	152,835,508	471,842,636	-0.96%
2024-12-06	2.98	3.15	2.98	3.11	3.10	qfq	225,387,547	694,637,957	4.01%
2024-12-05	2.90	3.02	2.90	2.99	2.98	qfq	104,776,949	311,203,239	2.40%
2024-12-04	2.97	2.97	2.90	2.92	2.91	qfq	95,403,100	280,291,955	-2.01%
2024-12-03	2.94	3.01	2.92	2.98	2.97	qfq	127,538,165	378,850,910	1.02%
2024-12-02	2.83	2.95	2.82	2.95	2.94	qfq	127,095,213	368,546,851	4.61%
2024-11-29	2.80	2.85	2.75	2.82	2.81	qfq	78,817,237	221,447,598	0.36%
2024-11-28	2.77	2.84	2.75	2.81	2.80	qfq	86,790,750	244,093,594	1.44%
2024-11-27	2.68	2.77	2.62	2.77	2.76	qfq	87,602,454	235,475,460	2.97%
2024-11-26	2.73	2.77	2.68	2.69	2.68	qfq	56,968,300	154,927,006	-1.82%
2024-11-25	2.73	2.76	2.68	2.74	2.73	qfq	72,008,048	195,152,242	0.00%
2024-11-22	2.84	2.87	2.73	2.74	2.73	qfq	91,074,357	255,806,345	-4.20%
2024-11-21	2.88	2.89	2.82	2.86	2.85	qfq	81,411,946	231,926,479	-1.04%
2024-11-20	2.83	2.90	2.81	2.89	2.88	qfq	95,450,500	272,770,452	1.40%
2024-11-19	2.82	2.85	2.75	2.85	2.84	qfq	94,694,537	265,215,448	1.06%
2024-11-18	2.81	2.88	2.79	2.82	2.81	qfq	111,921,795	316,799,217	0.71%
2024-11-15	2.89	2.94	2.80	2.80	2.79	qfq	116,774,340	335,708,428	-4.11%
2024-11-14	3.03	3.04	2.91	2.92	2.91	qfq	102,898,827	305,110,109	-3.95%
2024-11-13	3.06	3.10	2.97	3.04	3.03	qfq	118,799,921	359,146,081	-1.62%
2024-11-12	3.20	3.21	3.05	3.09	3.08	qfq	165,502,254	517,565,939	-2.83%
2024-11-11	3.15	3.21	3.12	3.18	3.17	qfq	171,488,033	541,629,118	0.00%
2024-11-08	3.25	3.35	3.16	3.18	3.17	qfq	306,770,213	993,973,006	-1.55%
2024-11-07	2.98	3.45	2.94	3.23	3.22	qfq	390,339,859	1,231,209,139	7.67%
2024-11-06	3.04	3.06	2.97	3.00	2.99	qfq	202,570,363	609,598,848	-1.64%
2024-11-05	2.89	3.10	2.87	3.05	3.04	qfq	247,596,321	741,775,766	5.17%
2024-11-04	2.85	2.98	2.84	2.90	2.89	qfq	183,909,673	532,393,072	-2.36%
2024-11-01	3.09	3.25	2.96	2.97	2.96	qfq	397,193,053	1,232,719,195	0.34%
2024-10-31	2.86	3.05	2.85	2.96	2.95	qfq	290,053,749	859,181,361	5.71%
2024-10-30	2.77	2.85	2.75	2.80	2.79	qfq	127,349,669	356,649,681	0.00%
2024-10-29	2.90	2.97	2.80	2.80	2.79	qfq	195,006,635	561,048,926	-3.11%
2024-10-28	2.91	2.93	2.86	2.89	2.88	qfq	190,312,597	551,087,248	-1.03%
2024-10-25	2.90	2.98	2.86	2.92	2.91	qfq	242,297,707	706,260,030	0.00%
2024-10-24	3.00	3.00	2.90	2.92	2.91	qfq	286,801,794	842,186,880	-6.11%
2024-10-23	2.75	3.25	2.75	3.11	3.10	qfq	560,548,371	1,691,364,062	11.07%
2024-10-22	2.96	2.99	2.74	2.80	2.79	qfq	503,695,699	1,432,324,987	-3.45%
2024-10-21	2.63	2.90	2.62	2.90	2.89	qfq	448,423,544	1,276,227,925	19.83%
2024-10-18	2.33	2.45	2.32	2.42	2.41	qfq	96,996,196	230,961,519	3.86%
2024-10-17	2.35	2.40	2.33	2.33	2.32	qfq	66,199,192	156,662,671	-0.43%
2024-10-16	2.31	2.37	2.30	2.34	2.33	qfq	61,711,108	144,403,232	-0.43%
2024-10-15	2.43	2.45	2.34	2.35	2.34	qfq	80,660,088	193,419,505	-3.29%
2024-10-14	2.37	2.43	2.37	2.43	2.42	qfq	99,368,951	239,261,858	4.29%
2024-10-11	2.50	2.50	2.30	2.33	2.32	qfq	120,936,589	289,309,358	-7.54%
2024-10-10	2.45	2.62	2.42	2.52	2.51	qfq	164,019,309	414,096,992	4.56%
2024-10-09	2.72	2.72	2.40	2.41	2.40	qfq	205,429,829	524,736,429	-13.31%
2024-10-08	2.84	2.86	2.51	2.78	2.77	qfq	293,199,134	796,200,435	16.81%
2024-09-30	2.13	2.40	2.13	2.38	2.37	qfq	196,369,418	446,156,332	16.10%
2024-09-27	1.96	2.07	1.96	2.05	2.04	qfq	82,410,200	165,830,636	5.67%
2024-09-26	1.88	1.95	1.88	1.94	1.93	qfq	51,754,300	99,190,385	2.65%
2024-09-25	1.87	1.94	1.86	1.89	1.88	qfq	54,855,300	104,630,262	1.61%
2024-09-24	1.80	1.86	1.80	1.86	1.85	qfq	47,018,564	86,274,237	3.91%
2024-09-23	1.80	1.81	1.78	1.79	1.78	qfq	15,943,003	28,605,610	-0.56%
2024-09-20	1.82	1.82	1.78	1.80	1.79	qfq	18,362,800	33,057,857	-0.55%
2024-09-19	1.78	1.82	1.77	1.81	1.80	qfq	27,835,884	50,182,613	2.26%
2024-09-18	1.79	1.80	1.76	1.77	1.76	qfq	18,399,700	32,649,520	-1.67%
2024-09-13	1.79	1.81	1.78	1.80	1.79	qfq	15,703,300	28,175,647	0.56%
2024-09-12	1.78	1.81	1.77	1.79	1.78	qfq	16,532,200	29,645,259	0.56%
2024-09-11	1.79	1.80	1.76	1.78	1.77	qfq	16,517,300	29,399,051	-0.56%
2024-09-10	1.77	1.80	1.76	1.79	1.78	qfq	19,341,044	34,423,664	1.13%
2024-09-09	1.76	1.79	1.75	1.77	1.76	qfq	16,931,000	29,994,792	0.00%
2024-09-06	1.80	1.81	1.77	1.77	1.76	qfq	20,469,900	36,561,427	-1.67%
2024-09-05	1.80	1.82	1.79	1.80	1.79	qfq	15,875,100	28,682,467	0.56%
2024-09-04	1.80	1.83	1.79	1.79	1.78	qfq	19,200,600	34,698,585	-0.56%
2024-09-03	1.81	1.84	1.80	1.80	1.79	qfq	17,694,416	32,103,670	-1.10%
2024-09-02	1.84	1.86	1.81	1.82	1.81	qfq	19,106,200	35,081,134	-1.62%
2024-08-30	1.82	1.87	1.81	1.85	1.84	qfq	30,633,800	56,555,842	1.65%
2024-08-29	1.80	1.83	1.79	1.82	1.81	qfq	19,128,750	34,735,275	1.68%
2024-08-28	1.78	1.81	1.77	1.79	1.78	qfq	13,556,872	24,263,506	0.00%
2024-08-27	1.81	1.82	1.78	1.79	1.78	qfq	17,237,752	31,003,386	-0.56%
2024-08-26	1.77	1.81	1.77	1.80	1.79	qfq	14,014,818	25,205,804	1.69%
2024-08-23	1.78	1.79	1.76	1.77	1.76	qfq	16,239,550	28,788,037	0.00%
2024-08-22	1.80	1.83	1.77	1.77	1.76	qfq	18,891,553	33,985,119	-1.12%
2024-08-21	1.85	1.86	1.78	1.79	1.78	qfq	30,027,300	54,241,111	-3.76%
2024-08-20	1.89	1.90	1.84	1.86	1.85	qfq	34,070,700	63,677,649	-1.06%
2024-08-19	1.88	1.90	1.87	1.88	1.87	qfq	17,250,914	32,476,121	0.00%
2024-08-16	1.90	1.92	1.88	1.88	1.87	qfq	22,425,700	42,529,742	-1.57%
2024-08-15	1.85	1.91	1.85	1.91	1.90	qfq	35,695,700	67,405,399	2.69%
2024-08-14	1.88	1.88	1.85	1.86	1.85	qfq	19,566,900	36,521,530	-1.06%
2024-08-13	1.84	1.88	1.83	1.88	1.87	qfq	25,852,062	48,222,239	2.73%
2024-08-12	1.86	1.87	1.82	1.83	1.82	qfq	19,296,100	35,452,892	-1.08%
2024-08-09	1.87	1.88	1.85	1.85	1.84	qfq	18,903,900	35,241,775	-0.54%
2024-08-08	1.86	1.88	1.84	1.86	1.85	qfq	20,425,000	37,998,085	0.00%
2024-08-07	1.87	1.89	1.86	1.86	1.85	qfq	17,338,997	32,440,627	-0.53%
2024-08-06	1.86	1.89	1.86	1.87	1.86	qfq	18,759,728	35,154,172	1.08%
2024-08-05	1.87	1.90	1.85	1.85	1.84	qfq	30,008,062	56,270,961	-1.07%
2024-08-02	1.92	1.92	1.87	1.87	1.86	qfq	28,966,700	54,887,977	-2.60%
2024-08-01	1.92	1.95	1.91	1.92	1.91	qfq	30,870,000	59,581,516	0.00%
2024-07-31	1.88	1.93	1.87	1.92	1.91	qfq	41,032,500	78,160,527	1.59%
2024-07-30	1.88	1.91	1.87	1.89	1.88	qfq	24,888,150	47,018,124	0.53%
2024-07-29	1.88	1.91	1.86	1.88	1.87	qfq	40,362,050	76,133,897	0.00%
2024-07-26	1.84	1.91	1.83	1.88	1.87	qfq	49,675,400	93,337,700	2.17%
2024-07-25	1.83	1.86	1.81	1.84	1.83	qfq	39,931,600	73,297,363	0.55%
2024-07-24	1.80	1.87	1.77	1.83	1.82	qfq	47,588,400	86,754,097	1.67%
2024-07-23	1.80	1.84	1.79	1.80	1.79	qfq	29,047,100	52,757,894	-0.55%
2024-07-22	1.78	1.82	1.78	1.81	1.80	qfq	22,680,700	40,908,194	1.69%
2024-07-19	1.79	1.80	1.77	1.78	1.77	qfq	15,912,800	28,429,976	-1.11%
2024-07-18	1.79	1.80	1.75	1.80	1.79	qfq	22,799,888	40,590,383	0.56%
2024-07-17	1.78	1.80	1.77	1.79	1.78	qfq	18,757,300	33,485,206	0.56%
2024-07-16	1.78	1.79	1.77	1.78	1.77	qfq	11,410,229	20,321,802	-0.56%
2024-07-15	1.81	1.81	1.78	1.79	1.78	qfq	18,883,500	33,813,361	-1.10%
2024-07-12	1.83	1.84	1.81	1.81	1.80	qfq	20,833,800	37,970,072	-1.09%
2024-07-11	1.80	1.83	1.79	1.83	1.82	qfq	34,789,687	63,302,197	3.39%
2024-07-10	1.78	1.80	1.76	1.77	1.76	qfq	21,135,372	37,559,716	-1.12%
2024-07-09	1.74	1.80	1.72	1.79	1.78	qfq	43,528,993	76,516,044	2.29%
2024-07-08	1.77	1.78	1.73	1.75	1.74	qfq	45,029,200	78,919,220	-3.31%
2024-07-05	1.71	1.86	1.70	1.81	1.80	qfq	67,431,988	120,542,383	5.85%
2024-07-04	1.76	1.78	1.70	1.71	1.70	qfq	33,448,400	57,801,744	-3.39%
2024-07-03	1.76	1.80	1.76	1.77	1.76	qfq	28,609,600	50,916,362	0.00%
2024-07-02	1.74	1.77	1.73	1.77	1.76	qfq	32,203,600	56,601,368	1.72%
2024-07-01	1.72	1.75	1.70	1.74	1.73	qfq	27,402,750	47,297,348	1.16%
2024-06-28	1.73	1.77	1.72	1.72	1.71	qfq	26,995,400	47,057,779	-0.58%
2024-06-27	1.79	1.80	1.71	1.73	1.72	qfq	37,623,999	65,954,705	-3.89%
2024-06-26	1.75	1.80	1.72	1.80	1.79	qfq	33,071,800	58,276,690	2.86%
2024-06-25	1.74	1.77	1.73	1.75	1.74	qfq	28,452,400	49,932,854	0.00%
2024-06-24	1.85	1.85	1.75	1.75	1.74	qfq	32,210,919	57,651,132	-5.41%
2024-06-21	1.86	1.87	1.83	1.85	1.84	qfq	15,581,700	28,872,352	-0.54%
2024-06-20	1.91	1.92	1.85	1.86	1.85	qfq	28,933,500	54,381,867	-3.13%
2024-06-19	1.96	1.97	1.92	1.92	1.89	qfq	22,405,900	43,331,445	-2.04%
2024-06-18	1.93	1.97	1.92	1.96	1.93	qfq	31,591,900	61,555,723	2.08%
2024-06-17	1.91	1.96	1.90	1.92	1.89	qfq	26,265,090	50,732,148	0.00%
2024-06-14	1.90	1.93	1.89	1.92	1.89	qfq	23,189,019	44,389,112	1.05%
2024-06-13	1.92	1.92	1.89	1.90	1.87	qfq	19,729,800	37,555,868	-0.52%
2024-06-12	1.90	1.93	1.89	1.91	1.88	qfq	27,828,200	53,090,207	0.53%
2024-06-11	1.93	1.94	1.88	1.90	1.87	qfq	33,825,348	64,242,303	-1.55%
2024-06-07	1.90	1.96	1.90	1.93	1.90	qfq	25,090,457	48,386,786	1.58%
2024-06-06	1.99	2.00	1.89	1.90	1.87	qfq	53,551,100	103,539,242	-4.52%
2024-06-05	2.03	2.04	1.98	1.99	1.96	qfq	20,703,197	41,687,284	-2.45%
2024-06-04	2.00	2.04	1.96	2.04	2.00	qfq	36,165,200	72,503,651	1.49%
2024-06-03	2.10	2.11	2.00	2.01	1.98	qfq	51,122,500	104,324,821	-4.74%
2024-05-31	2.10	2.12	2.09	2.11	2.07	qfq	16,611,253	35,040,390	0.48%
2024-05-30	2.10	2.12	2.09	2.10	2.06	qfq	20,747,050	43,590,644	0.00%
2024-05-29	2.10	2.12	2.10	2.10	2.06	qfq	14,587,350	30,751,502	-0.47%
2024-05-28	2.11	2.13	2.10	2.11	2.07	qfq	21,439,349	45,356,351	0.00%
2024-05-27	2.13	2.14	2.10	2.11	2.07	qfq	24,446,689	51,614,751	-0.47%
2024-05-24	2.12	2.15	2.12	2.12	2.08	qfq	18,001,186	38,434,748	-0.47%
2024-05-23	2.16	2.16	2.12	2.13	2.09	qfq	26,999,056	57,690,718	-1.39%
2024-05-22	2.14	2.16	2.14	2.16	2.12	qfq	17,552,130	37,787,533	0.47%
2024-05-21	2.17	2.17	2.14	2.15	2.11	qfq	18,452,200	39,693,927	-0.92%
2024-05-20	2.18	2.20	2.16	2.17	2.13	qfq	30,132,583	65,674,880	-0.46%
2024-05-17	2.16	2.18	2.15	2.18	2.14	qfq	21,235,403	45,971,331	1.40%
2024-05-16	2.15	2.17	2.15	2.15	2.11	qfq	18,839,824	40,678,309	0.00%
2024-05-15	2.17	2.18	2.15	2.15	2.11	qfq	24,452,739	52,841,594	-0.92%
2024-05-14	2.18	2.20	2.17	2.17	2.13	qfq	21,013,704	45,758,617	-0.46%
2024-05-13	2.20	2.20	2.17	2.18	2.14	qfq	27,622,400	60,242,194	-0.91%
2024-05-10	2.21	2.23	2.19	2.20	2.16	qfq	26,744,700	58,988,340	-0.90%
2024-05-09	2.17	2.23	2.17	2.22	2.18	qfq	40,104,412	88,587,482	2.30%
2024-05-08	2.21	2.21	2.17	2.17	2.13	qfq	32,754,900	71,612,055	-1.81%
2024-05-07	2.21	2.23	2.19	2.21	2.17	qfq	30,504,964	67,361,835	0.00%
2024-05-06	2.22	2.25	2.21	2.21	2.17	qfq	36,080,943	80,404,266	0.45%
2024-04-30	2.26	2.27	2.19	2.20	2.16	qfq	46,845,128	103,700,681	-2.65%
2024-04-29	2.25	2.27	2.23	2.26	2.22	qfq	51,010,923	114,862,094	0.44%
2024-04-26	2.27	2.27	2.12	2.25	2.21	qfq	83,794,793	184,602,581	-2.60%
2024-04-25	2.28	2.32	2.27	2.31	2.27	qfq	29,453,381	67,878,584	0.87%
2024-04-24	2.29	2.31	2.27	2.29	2.25	qfq	29,525,142	67,548,001	0.00%
2024-04-23	2.32	2.34	2.28	2.29	2.25	qfq	23,727,359	54,730,462	-1.29%
2024-04-22	2.34	2.37	2.30	2.32	2.28	qfq	23,262,300	54,272,059	-0.85%
2024-04-19	2.34	2.37	2.32	2.34	2.30	qfq	26,304,800	61,660,151	0.00%
2024-04-18	2.33	2.38	2.32	2.34	2.30	qfq	33,721,811	79,366,823	0.00%
2024-04-17	2.25	2.34	2.25	2.34	2.30	qfq	43,048,450	99,404,027	4.00%
2024-04-16	2.32	2.34	2.25	2.25	2.21	qfq	47,189,900	108,381,014	-3.85%
2024-04-15	2.34	2.38	2.29	2.34	2.30	qfq	44,944,200	105,270,001	0.00%
2024-04-12	2.37	2.38	2.33	2.34	2.30	qfq	30,963,400	73,026,895	-1.27%
2024-04-11	2.33	2.40	2.31	2.37	2.33	qfq	44,801,546	106,159,846	0.85%
2024-04-10	2.37	2.38	2.33	2.35	2.31	qfq	25,149,000	59,314,022	-0.84%
2024-04-09	2.35	2.39	2.35	2.37	2.33	qfq	27,046,724	64,080,077	0.85%
2024-04-08	2.37	2.39	2.35	2.35	2.31	qfq	30,779,767	72,856,863	-0.84%
2024-04-03	2.37	2.38	2.36	2.37	2.33	qfq	32,778,490	77,664,740	-0.84%
2024-04-02	2.38	2.42	2.37	2.39	2.35	qfq	48,714,013	116,544,583	1.70%
2024-04-01	2.30	2.35	2.30	2.35	2.31	qfq	29,429,300	68,725,060	1.73%
2024-03-29	2.29	2.31	2.28	2.31	2.27	qfq	21,830,400	50,203,927	0.87%
2024-03-28	2.24	2.30	2.23	2.29	2.25	qfq	29,323,164	66,742,002	2.23%
2024-03-27	2.29	2.30	2.23	2.24	2.20	qfq	24,978,550	56,654,485	-2.18%
2024-03-26	2.29	2.31	2.27	2.29	2.25	qfq	26,699,600	61,054,589	0.00%
2024-03-25	2.33	2.34	2.29	2.29	2.25	qfq	28,679,165	66,477,257	-1.72%
2024-03-22	2.37	2.37	2.32	2.33	2.29	qfq	34,034,388	79,508,145	-1.69%
2024-03-21	2.39	2.39	2.35	2.37	2.33	qfq	37,677,000	89,281,059	-0.84%
2024-03-20	2.37	2.39	2.36	2.39	2.35	qfq	21,680,921	51,547,868	0.84%
2024-03-19	2.40	2.40	2.37	2.37	2.33	qfq	23,840,680	56,858,577	-1.25%
2024-03-18	2.39	2.41	2.38	2.40	2.36	qfq	26,506,450	63,489,441	0.42%
2024-03-15	2.37	2.39	2.36	2.39	2.35	qfq	21,097,850	50,077,988	0.84%
2024-03-14	2.38	2.40	2.35	2.37	2.33	qfq	28,480,172	67,632,716	-0.84%
2024-03-13	2.41	2.42	2.38	2.39	2.35	qfq	30,382,200	72,878,495	-1.24%
2024-03-12	2.41	2.46	2.41	2.42	2.38	qfq	57,249,170	139,084,874	1.26%
2024-03-11	2.35	2.39	2.34	2.39	2.35	qfq	34,790,950	82,481,312	1.70%
2024-03-08	2.34	2.36	2.33	2.35	2.31	qfq	21,956,367	51,502,758	0.43%
2024-03-07	2.35	2.38	2.34	2.34	2.30	qfq	35,089,919	82,716,488	-0.85%
2024-03-06	2.30	2.38	2.30	2.36	2.32	qfq	39,933,360	93,777,411	2.16%
2024-03-05	2.33	2.34	2.30	2.31	2.27	qfq	24,530,301	56,819,815	-1.28%
2024-03-04	2.36	2.37	2.32	2.34	2.30	qfq	26,621,850	62,147,147	-0.43%
2024-03-01	2.34	2.37	2.33	2.35	2.31	qfq	26,830,000	62,875,810	0.00%
2024-02-29	2.30	2.35	2.29	2.35	2.31	qfq	35,332,380	82,330,291	2.17%
2024-02-28	2.37	2.42	2.30	2.30	2.26	qfq	56,157,518	133,071,268	-3.36%
2024-02-27	2.36	2.38	2.33	2.38	2.34	qfq	37,507,643	88,350,770	0.42%
2024-02-26	2.32	2.38	2.31	2.37	2.33	qfq	59,454,664	140,066,531	2.16%
2024-02-23	2.30	2.32	2.28	2.32	2.28	qfq	31,781,850	73,093,298	0.87%
2024-02-22	2.29	2.32	2.28	2.30	2.26	qfq	27,037,100	62,050,283	0.00%
2024-02-21	2.28	2.35	2.26	2.30	2.26	qfq	39,566,278	91,441,364	0.88%
2024-02-20	2.30	2.30	2.26	2.28	2.24	qfq	25,770,423	58,736,023	-0.87%
2024-02-19	2.34	2.37	2.28	2.30	2.26	qfq	43,767,373	101,501,612	-1.29%
2024-02-08	2.27	2.37	2.27	2.33	2.29	qfq	54,955,976	128,754,124	2.19%
2024-02-07	2.17	2.28	2.16	2.28	2.24	qfq	52,696,914	118,701,869	4.59%
2024-02-06	1.98	2.20	1.96	2.18	2.14	qfq	53,506,086	112,643,913	9.00%
2024-02-05	2.08	2.08	1.93	2.00	1.97	qfq	44,606,888	89,477,306	-4.76%
2024-02-02	2.16	2.19	2.05	2.10	2.06	qfq	28,473,100	60,445,687	-2.78%
2024-02-01	2.16	2.20	2.14	2.16	2.12	qfq	20,536,655	44,495,793	-0.46%
2024-01-31	2.22	2.23	2.15	2.17	2.13	qfq	28,611,996	62,625,599	-2.69%
2024-01-30	2.30	2.34	2.23	2.23	2.19	qfq	34,084,301	77,598,739	-0.45%
2024-01-29	2.27	2.29	2.23	2.24	2.20	qfq	22,002,200	49,596,764	-1.32%
2024-01-26	2.26	2.30	2.25	2.27	2.23	qfq	25,223,100	57,407,120	0.44%
2024-01-25	2.19	2.26	2.18	2.26	2.22	qfq	30,321,600	67,639,689	3.20%
2024-01-24	2.16	2.20	2.13	2.19	2.15	qfq	26,721,900	58,065,180	1.39%
2024-01-23	2.13	2.17	2.09	2.16	2.12	qfq	20,821,050	44,586,388	0.93%
2024-01-22	2.24	2.25	2.12	2.14	2.10	qfq	31,761,900	69,518,517	-4.89%
2024-01-19	2.27	2.29	2.24	2.25	2.21	qfq	18,509,387	41,896,887	-1.32%
2024-01-18	2.30	2.32	2.22	2.28	2.24	qfq	37,107,116	83,913,831	-1.30%
2024-01-17	2.36	2.36	2.31	2.31	2.27	qfq	22,304,848	52,081,114	-2.12%
2024-01-16	2.37	2.39	2.33	2.36	2.32	qfq	23,880,300	56,328,741	-0.42%
2024-01-15	2.40	2.40	2.36	2.37	2.33	qfq	23,378,295	55,530,402	-1.25%
2024-01-12	2.38	2.43	2.38	2.40	2.36	qfq	31,237,054	75,224,139	0.42%
2024-01-11	2.36	2.40	2.34	2.39	2.35	qfq	32,375,203	76,765,450	0.84%
2024-01-10	2.35	2.39	2.32	2.37	2.33	qfq	31,849,948	75,123,162	0.85%
2024-01-09	2.35	2.38	2.34	2.35	2.31	qfq	19,342,674	45,636,380	-0.42%
2024-01-08	2.39	2.40	2.35	2.36	2.32	qfq	23,022,395	54,706,291	-1.26%
2024-01-05	2.43	2.44	2.38	2.39	2.35	qfq	21,964,100	52,927,747	-1.24%
2024-01-04	2.43	2.44	2.41	2.42	2.38	qfq	16,202,400	39,228,604	-0.41%
2024-01-03	2.42	2.44	2.41	2.43	2.39	qfq	22,364,300	54,263,392	0.00%
2024-01-02	2.41	2.44	2.40	2.43	2.39	qfq	24,439,600	59,298,847	1.25%
2023-12-29	2.40	2.42	2.39	2.40	2.36	qfq	18,422,700	44,293,094	0.42%
2023-12-28	2.34	2.41	2.33	2.39	2.35	qfq	29,897,249	71,265,998	2.14%
2023-12-27	2.34	2.35	2.31	2.34	2.30	qfq	13,815,400	32,196,981	0.43%
2023-12-26	2.35	2.35	2.33	2.33	2.29	qfq	11,422,700	26,723,051	-0.85%
2023-12-25	2.35	2.36	2.34	2.35	2.31	qfq	11,776,444	27,679,328	0.00%
2023-12-22	2.37	2.37	2.34	2.35	2.31	qfq	17,977,495	42,375,734	-0.42%
2023-12-21	2.35	2.37	2.32	2.36	2.32	qfq	20,052,095	47,045,380	0.85%
2023-12-20	2.36	2.37	2.34	2.34	2.30	qfq	12,602,200	29,669,945	-0.85%
2023-12-19	2.36	2.37	2.34	2.36	2.32	qfq	14,994,000	35,329,263	0.00%
2023-12-18	2.39	2.39	2.35	2.36	2.32	qfq	20,848,400	49,389,498	-1.26%
2023-12-15	2.41	2.41	2.38	2.39	2.35	qfq	15,243,156	36,538,115	-0.42%
2023-12-14	2.40	2.42	2.39	2.40	2.36	qfq	14,984,778	36,075,214	0.00%
2023-12-13	2.40	2.42	2.39	2.40	2.36	qfq	15,876,300	38,242,236	-0.41%
2023-12-12	2.40	2.41	2.39	2.41	2.37	qfq	14,297,100	34,345,062	0.00%
2023-12-11	2.38	2.42	2.37	2.41	2.37	qfq	22,112,806	52,849,308	0.84%
2023-12-08	2.42	2.43	2.38	2.39	2.35	qfq	24,552,751	59,060,230	-1.24%
2023-12-07	2.43	2.44	2.41	2.42	2.38	qfq	18,967,103	45,859,377	-0.82%
2023-12-06	2.41	2.45	2.40	2.44	2.40	qfq	28,920,043	70,193,677	1.24%
2023-12-05	2.44	2.44	2.40	2.41	2.37	qfq	21,933,900	53,078,422	-1.23%
2023-12-04	2.44	2.45	2.43	2.44	2.40	qfq	18,013,303	43,953,476	0.41%
2023-12-01	2.42	2.45	2.41	2.43	2.39	qfq	21,833,850	53,052,513	0.41%
2023-11-30	2.43	2.45	2.41	2.42	2.38	qfq	25,906,317	62,958,924	-0.82%
2023-11-29	2.47	2.48	2.43	2.44	2.40	qfq	27,166,149	66,656,824	-1.61%
2023-11-28	2.45	2.48	2.45	2.48	2.44	qfq	18,846,322	46,525,737	0.81%
2023-11-27	2.46	2.47	2.45	2.46	2.42	qfq	18,725,216	45,982,703	0.00%
2023-11-24	2.48	2.49	2.46	2.46	2.42	qfq	23,345,300	57,682,952	-0.81%
2023-11-23	2.47	2.49	2.45	2.48	2.44	qfq	27,669,261	68,422,307	0.40%
2023-11-22	2.51	2.51	2.47	2.47	2.43	qfq	30,906,000	76,824,040	-1.59%
2023-11-21	2.52	2.54	2.50	2.51	2.47	qfq	34,724,755	87,566,989	-0.40%
2023-11-20	2.51	2.52	2.49	2.52	2.48	qfq	20,299,329	50,919,282	0.80%
2023-11-17	2.48	2.51	2.47	2.50	2.46	qfq	23,073,879	57,589,723	0.81%
2023-11-16	2.51	2.52	2.48	2.48	2.44	qfq	20,889,200	52,139,816	-1.20%
2023-11-15	2.51	2.52	2.50	2.51	2.47	qfq	20,259,900	50,937,251	0.40%
2023-11-14	2.50	2.51	2.48	2.50	2.46	qfq	23,093,700	57,755,991	0.00%
2023-11-13	2.47	2.50	2.47	2.50	2.46	qfq	18,175,320	45,099,407	1.21%
2023-11-10	2.48	2.48	2.45	2.47	2.43	qfq	18,791,024	46,324,999	-0.40%
2023-11-09	2.49	2.51	2.48	2.48	2.44	qfq	20,644,000	51,407,470	-0.80%
2023-11-08	2.53	2.53	2.49	2.50	2.46	qfq	27,294,121	68,444,637	-0.79%
2023-11-07	2.52	2.54	2.51	2.52	2.48	qfq	31,317,613	79,025,079	0.00%
2023-11-06	2.51	2.53	2.50	2.52	2.48	qfq	33,070,613	83,268,649	0.80%
2023-11-03	2.47	2.51	2.46	2.50	2.46	qfq	29,896,771	74,651,451	1.63%
2023-11-02	2.49	2.51	2.46	2.46	2.42	qfq	21,275,521	52,727,411	-1.20%
2023-11-01	2.49	2.51	2.47	2.49	2.45	qfq	19,426,100	48,391,987	0.40%
2023-10-31	2.50	2.51	2.47	2.48	2.44	qfq	22,854,900	56,822,905	-0.80%
2023-10-30	2.50	2.52	2.49	2.50	2.46	qfq	28,785,000	72,107,653	0.00%
2023-10-27	2.47	2.51	2.45	2.50	2.46	qfq	34,567,900	85,867,736	0.81%
2023-10-26	2.48	2.49	2.43	2.48	2.44	qfq	35,773,300	87,930,387	-0.80%
2023-10-25	2.46	2.50	2.45	2.50	2.46	qfq	31,372,400	78,016,337	2.46%
2023-10-24	2.39	2.45	2.39	2.44	2.40	qfq	26,077,503	63,218,215	2.09%
2023-10-23	2.45	2.46	2.38	2.39	2.35	qfq	32,719,500	78,921,878	-3.24%
2023-10-20	2.45	2.49	2.42	2.47	2.43	qfq	32,759,000	80,846,792	0.82%
2023-10-19	2.46	2.48	2.45	2.45	2.41	qfq	24,416,711	60,042,854	-0.81%
2023-10-18	2.51	2.51	2.47	2.47	2.43	qfq	32,525,400	80,740,766	-1.59%
2023-10-17	2.50	2.53	2.50	2.51	2.47	qfq	24,894,800	62,619,447	0.40%
2023-10-16	2.54	2.54	2.49	2.50	2.46	qfq	28,100,100	70,499,456	-1.19%
2023-10-13	2.55	2.56	2.52	2.53	2.49	qfq	25,298,229	64,169,893	-1.17%
2023-10-12	2.54	2.57	2.52	2.56	2.52	qfq	31,997,500	81,494,001	0.79%
2023-10-11	2.56	2.57	2.52	2.54	2.50	qfq	27,942,100	71,104,883	-0.78%
2023-10-10	2.57	2.59	2.55	2.56	2.52	qfq	26,243,700	67,392,041	-0.39%
2023-10-09	2.55	2.58	2.54	2.57	2.53	qfq	36,003,350	92,366,874	0.78%
2023-09-28	2.55	2.57	2.54	2.55	2.51	qfq	29,005,000	74,088,751	-0.39%
2023-09-27	2.51	2.57	2.51	2.56	2.52	qfq	43,150,926	110,244,572	1.59%
2023-09-26	2.52	2.53	2.51	2.52	2.48	qfq	11,008,700	27,785,120	0.00%
2023-09-25	2.53	2.55	2.51	2.52	2.48	qfq	20,398,100	51,554,565	-0.40%
2023-09-22	2.49	2.54	2.49	2.53	2.49	qfq	25,315,100	63,710,153	1.20%
2023-09-21	2.52	2.52	2.49	2.50	2.46	qfq	20,507,430	51,321,366	-0.79%
2023-09-20	2.54	2.54	2.51	2.52	2.48	qfq	20,362,300	51,437,498	-0.79%
2023-09-19	2.55	2.55	2.53	2.54	2.50	qfq	21,315,100	54,116,240	-0.39%
2023-09-18	2.52	2.55	2.50	2.55	2.51	qfq	29,428,408	74,620,847	1.19%
2023-09-15	2.51	2.54	2.50	2.52	2.48	qfq	30,575,482	77,067,838	0.40%
2023-09-14	2.53	2.53	2.49	2.51	2.47	qfq	28,657,500	71,811,479	-0.40%
2023-09-13	2.53	2.54	2.50	2.52	2.48	qfq	27,551,100	69,435,097	-0.79%
2023-09-12	2.53	2.55	2.52	2.54	2.50	qfq	23,247,219	58,939,835	0.00%
2023-09-11	2.51	2.55	2.50	2.54	2.50	qfq	34,500,031	87,184,176	1.20%
2023-09-08	2.51	2.53	2.50	2.51	2.47	qfq	31,517,900	79,255,181	-0.40%
2023-09-07	2.57	2.57	2.51	2.52	2.48	qfq	39,453,000	100,240,574	-1.95%
2023-09-06	2.57	2.59	2.55	2.57	2.53	qfq	30,085,500	77,366,685	-0.39%
2023-09-05	2.61	2.61	2.56	2.58	2.54	qfq	43,538,981	112,313,004	-1.15%
2023-09-04	2.57	2.61	2.56	2.61	2.56	qfq	48,374,095	125,504,896	1.95%
2023-09-01	2.61	2.61	2.56	2.56	2.52	qfq	44,270,703	114,054,711	-1.54%
2023-08-31	2.63	2.64	2.59	2.60	2.55	qfq	53,583,624	139,655,247	-1.89%
2023-08-30	2.70	2.72	2.64	2.65	2.60	qfq	80,653,856	215,433,941	-2.57%
2023-08-29	2.74	2.76	2.68	2.72	2.67	qfq	128,795,387	349,599,053	-1.81%
2023-08-28	2.71	2.83	2.65	2.77	2.72	qfq	209,476,996	574,527,196	7.78%
2023-08-25	2.48	2.65	2.47	2.57	2.53	qfq	104,030,556	268,097,202	4.47%
2023-08-24	2.48	2.50	2.45	2.46	2.42	qfq	28,907,050	71,471,001	-0.81%
2023-08-23	2.52	2.52	2.47	2.48	2.44	qfq	29,448,400	73,366,948	-1.20%
2023-08-22	2.53	2.55	2.48	2.51	2.47	qfq	36,555,303	91,664,883	-0.79%
2023-08-21	2.55	2.58	2.52	2.53	2.49	qfq	30,070,036	76,728,900	-0.39%
2023-08-18	2.57	2.59	2.54	2.54	2.50	qfq	29,058,989	74,606,962	-1.17%
2023-08-17	2.54	2.58	2.52	2.57	2.53	qfq	33,025,709	84,467,816	0.78%
2023-08-16	2.57	2.58	2.54	2.55	2.51	qfq	28,746,384	73,614,980	-1.16%
2023-08-15	2.60	2.61	2.56	2.58	2.54	qfq	29,599,400	76,495,129	-0.39%
2023-08-14	2.58	2.60	2.56	2.59	2.54	qfq	32,286,500	83,383,714	0.39%
2023-08-11	2.66	2.66	2.58	2.58	2.54	qfq	36,580,200	95,758,333	-2.64%
2023-08-10	2.65	2.67	2.64	2.65	2.60	qfq	21,738,364	57,709,711	0.38%
2023-08-09	2.68	2.69	2.63	2.64	2.59	qfq	34,664,600	92,013,361	-1.86%
2023-08-08	2.71	2.72	2.67	2.69	2.64	qfq	28,532,400	76,762,860	-0.74%
2023-08-07	2.75	2.75	2.69	2.71	2.66	qfq	38,415,200	104,343,505	-1.45%
2023-08-04	2.76	2.78	2.74	2.75	2.70	qfq	34,707,478	95,697,657	0.00%
2023-08-03	2.77	2.78	2.74	2.75	2.70	qfq	43,959,064	121,042,314	-1.43%
2023-08-02	2.78	2.82	2.77	2.79	2.74	qfq	49,791,400	139,072,830	-0.36%
2023-08-01	2.78	2.81	2.77	2.80	2.75	qfq	63,955,113	178,590,376	0.36%
2023-07-31	2.73	2.82	2.72	2.79	2.74	qfq	88,392,837	244,881,557	2.57%
2023-07-28	2.68	2.73	2.66	2.72	2.67	qfq	44,564,920	120,203,197	0.74%
2023-07-27	2.69	2.77	2.68	2.70	2.65	qfq	51,662,503	140,462,733	0.37%
2023-07-26	2.67	2.70	2.65	2.69	2.64	qfq	51,705,664	138,310,993	1.13%
2023-07-25	2.65	2.67	2.64	2.66	2.61	qfq	26,420,000	70,290,632	0.76%
2023-07-24	2.62	2.65	2.61	2.64	2.59	qfq	24,866,366	65,625,065	0.38%
2023-07-21	2.63	2.64	2.61	2.63	2.58	qfq	27,501,000	72,310,122	0.00%
2023-07-20	2.67	2.67	2.63	2.63	2.58	qfq	29,197,000	77,422,825	-1.13%
2023-07-19	2.68	2.68	2.63	2.66	2.61	qfq	25,867,112	68,584,726	-0.37%
2023-07-18	2.66	2.68	2.64	2.67	2.62	qfq	22,077,952	58,804,229	0.38%