SECURITY DETAIL · RAW DATA

中恒集团600252.SH

ASSECNYSTOCK

最近收盘价2.152026-07-17

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）94,447,792

成交额（元）209,477,299

日线记录728

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 728 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
2024-06-18	2024-06-24	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	2.26	2.31	2.15	2.15	2.15	qfq	94,447,792	209,477,299	-4.87%
2026-07-16	2.19	2.28	2.17	2.26	2.26	qfq	100,653,368	224,934,180	3.20%
2026-07-15	2.15	2.24	2.15	2.19	2.19	qfq	125,049,924	275,619,009	0.00%
2026-07-14	2.01	2.23	2.00	2.19	2.19	qfq	159,441,285	343,939,048	7.88%
2026-07-13	1.98	2.07	1.97	2.03	2.03	qfq	93,386,290	189,755,956	3.05%
2026-07-10	1.89	2.01	1.86	1.97	1.97	qfq	79,130,161	154,916,831	3.68%
2026-07-09	1.90	1.96	1.87	1.90	1.90	qfq	51,029,260	97,595,181	-1.04%
2026-07-08	1.92	1.96	1.87	1.92	1.92	qfq	52,314,930	100,504,149	1.59%
2026-07-07	1.94	1.94	1.87	1.89	1.89	qfq	45,392,330	85,794,795	-3.08%
2026-07-06	1.93	1.97	1.91	1.95	1.95	qfq	42,359,236	82,352,535	1.04%
2026-07-03	1.89	1.99	1.89	1.93	1.93	qfq	54,710,085	105,522,799	2.12%
2026-07-02	1.87	1.95	1.85	1.89	1.89	qfq	57,113,501	108,317,197	1.61%
2026-07-01	1.76	1.88	1.76	1.86	1.86	qfq	65,408,250	119,632,768	5.68%
2026-06-30	1.81	1.83	1.74	1.76	1.76	qfq	47,579,644	84,643,946	-3.30%
2026-06-29	1.76	1.83	1.71	1.82	1.82	qfq	64,221,037	114,386,193	2.82%
2026-06-26	1.82	1.83	1.76	1.77	1.77	qfq	49,684,616	88,962,336	-3.80%
2026-06-25	1.89	1.90	1.82	1.84	1.84	qfq	50,198,900	92,576,736	-3.16%
2026-06-24	1.99	2.00	1.89	1.90	1.90	qfq	47,466,700	91,501,546	-4.04%
2026-06-23	1.91	2.05	1.91	1.98	1.98	qfq	68,950,109	137,592,254	3.13%
2026-06-22	1.94	1.95	1.87	1.92	1.92	qfq	47,651,841	90,575,010	-2.04%
2026-06-18	1.96	1.99	1.93	1.96	1.96	qfq	37,128,300	72,772,764	-0.51%
2026-06-17	1.98	2.00	1.94	1.97	1.97	qfq	41,320,120	81,032,268	-1.01%
2026-06-16	2.05	2.05	1.94	1.99	1.99	qfq	61,475,889	121,597,831	-2.93%
2026-06-15	2.13	2.16	2.00	2.05	2.05	qfq	85,176,452	177,256,094	-5.09%
2026-06-12	2.12	2.17	2.10	2.16	2.16	qfq	28,729,117	61,568,246	2.37%
2026-06-11	2.17	2.18	2.10	2.11	2.11	qfq	35,398,700	75,352,163	-3.21%
2026-06-10	2.17	2.18	2.14	2.18	2.18	qfq	25,832,253	55,756,533	0.00%
2026-06-09	2.20	2.21	2.16	2.18	2.18	qfq	28,938,377	62,996,236	-0.91%
2026-06-08	2.24	2.26	2.18	2.20	2.20	qfq	39,662,976	87,873,031	-2.65%
2026-06-05	2.24	2.30	2.24	2.26	2.26	qfq	38,259,700	86,709,496	0.89%
2026-06-04	2.23	2.29	2.22	2.24	2.24	qfq	36,893,077	83,325,000	0.45%
2026-06-03	2.24	2.25	2.20	2.23	2.23	qfq	29,505,203	65,532,404	-0.45%
2026-06-02	2.31	2.31	2.23	2.24	2.24	qfq	35,223,087	79,722,923	-2.18%
2026-06-01	2.24	2.29	2.22	2.29	2.29	qfq	39,676,074	89,607,467	3.15%
2026-05-29	2.19	2.24	2.19	2.22	2.22	qfq	38,266,318	85,135,856	1.37%
2026-05-28	2.18	2.22	2.17	2.19	2.19	qfq	28,854,618	63,441,477	0.46%
2026-05-27	2.21	2.23	2.17	2.18	2.18	qfq	32,049,661	70,172,002	-1.80%
2026-05-26	2.24	2.25	2.19	2.22	2.22	qfq	24,985,000	55,425,905	-0.89%
2026-05-25	2.21	2.25	2.20	2.24	2.24	qfq	28,552,363	63,505,067	1.36%
2026-05-22	2.22	2.23	2.19	2.21	2.21	qfq	24,407,399	53,942,643	-0.45%
2026-05-21	2.25	2.28	2.21	2.22	2.22	qfq	26,389,534	59,143,782	-1.33%
2026-05-20	2.29	2.30	2.24	2.25	2.25	qfq	27,849,992	62,725,248	-2.17%
2026-05-19	2.28	2.31	2.26	2.30	2.30	qfq	31,426,288	71,945,358	0.88%
2026-05-18	2.25	2.28	2.19	2.28	2.28	qfq	48,254,248	107,666,831	0.88%
2026-05-15	2.31	2.32	2.25	2.26	2.26	qfq	50,582,222	115,390,322	-2.16%
2026-05-14	2.35	2.36	2.30	2.31	2.31	qfq	44,886,100	104,170,217	-1.70%
2026-05-13	2.37	2.39	2.33	2.35	2.35	qfq	47,714,688	112,259,070	-1.26%
2026-05-12	2.40	2.41	2.37	2.38	2.38	qfq	42,609,592	101,579,871	-0.83%
2026-05-11	2.42	2.42	2.38	2.40	2.40	qfq	38,425,912	92,274,459	-0.41%
2026-05-08	2.41	2.44	2.40	2.41	2.41	qfq	31,662,171	76,539,280	0.00%
2026-05-07	2.45	2.46	2.40	2.41	2.41	qfq	38,464,616	92,956,267	-1.63%
2026-05-06	2.46	2.48	2.44	2.45	2.45	qfq	34,510,760	84,782,366	-0.41%
2026-04-30	2.48	2.50	2.45	2.46	2.46	qfq	36,266,301	89,687,919	-1.60%
2026-04-29	2.46	2.51	2.44	2.50	2.50	qfq	34,416,572	85,727,515	1.63%
2026-04-28	2.45	2.48	2.43	2.46	2.46	qfq	30,104,700	73,843,911	0.41%
2026-04-27	2.48	2.49	2.44	2.45	2.45	qfq	30,689,412	75,363,297	-1.21%
2026-04-24	2.47	2.50	2.45	2.48	2.48	qfq	25,539,812	63,152,327	0.00%
2026-04-23	2.51	2.51	2.46	2.48	2.48	qfq	22,705,900	56,280,991	-0.80%
2026-04-22	2.48	2.51	2.46	2.50	2.50	qfq	29,896,657	74,179,071	0.40%
2026-04-21	2.51	2.53	2.48	2.49	2.49	qfq	27,649,400	68,938,688	-0.80%
2026-04-20	2.51	2.52	2.49	2.51	2.51	qfq	30,776,600	77,147,903	0.00%
2026-04-17	2.58	2.58	2.50	2.51	2.51	qfq	52,015,544	131,106,952	-2.71%
2026-04-16	2.62	2.65	2.55	2.58	2.58	qfq	80,439,786	207,640,041	-2.64%
2026-04-15	2.52	2.68	2.52	2.65	2.65	qfq	121,672,430	318,436,581	5.58%
2026-04-14	2.52	2.53	2.47	2.51	2.51	qfq	41,242,964	102,997,032	-0.40%
2026-04-13	2.58	2.59	2.51	2.52	2.52	qfq	54,825,600	138,804,410	-2.70%
2026-04-10	2.58	2.66	2.55	2.59	2.59	qfq	67,019,900	174,151,840	0.78%
2026-04-09	2.62	2.68	2.56	2.57	2.57	qfq	76,755,996	201,178,675	-2.65%
2026-04-08	2.62	2.67	2.59	2.64	2.64	qfq	72,603,399	190,198,476	0.38%
2026-04-07	2.58	2.65	2.49	2.63	2.63	qfq	80,800,535	209,080,743	1.15%
2026-04-03	2.61	2.68	2.57	2.60	2.60	qfq	96,213,705	251,573,922	-0.38%
2026-04-02	2.57	2.63	2.55	2.61	2.61	qfq	74,748,099	194,230,309	1.56%
2026-04-01	2.56	2.58	2.49	2.57	2.57	qfq	54,460,343	138,885,993	0.78%
2026-03-31	2.54	2.60	2.53	2.55	2.55	qfq	49,050,303	125,742,658	0.00%
2026-03-30	2.51	2.55	2.49	2.55	2.55	qfq	48,310,581	122,057,199	1.59%
2026-03-27	2.44	2.52	2.43	2.51	2.51	qfq	47,460,318	118,276,391	2.45%
2026-03-26	2.47	2.51	2.45	2.45	2.45	qfq	37,292,000	92,303,960	-0.41%
2026-03-25	2.41	2.49	2.40	2.46	2.46	qfq	44,471,080	108,980,625	2.50%
2026-03-24	2.35	2.41	2.31	2.40	2.40	qfq	43,928,906	103,760,248	3.90%
2026-03-23	2.46	2.46	2.30	2.31	2.31	qfq	74,918,158	177,532,174	-6.85%
2026-03-20	2.56	2.58	2.48	2.48	2.48	qfq	45,869,396	115,635,317	-3.13%
2026-03-19	2.59	2.62	2.55	2.56	2.56	qfq	43,040,915	111,004,452	-1.54%
2026-03-18	2.64	2.65	2.58	2.60	2.60	qfq	46,044,988	119,938,255	-1.89%
2026-03-17	2.64	2.67	2.63	2.65	2.65	qfq	53,948,918	142,942,626	0.38%
2026-03-16	2.62	2.66	2.62	2.64	2.64	qfq	50,586,462	133,408,766	0.76%
2026-03-13	2.62	2.65	2.60	2.62	2.62	qfq	50,645,516	133,157,459	-0.38%
2026-03-12	2.59	2.65	2.58	2.63	2.63	qfq	59,499,843	156,137,719	1.54%
2026-03-11	2.59	2.60	2.55	2.59	2.59	qfq	36,171,094	93,221,793	0.00%
2026-03-10	2.58	2.60	2.57	2.59	2.59	qfq	30,141,800	77,849,439	0.78%
2026-03-09	2.56	2.59	2.54	2.57	2.57	qfq	47,199,876	121,075,413	0.00%
2026-03-06	2.50	2.58	2.49	2.57	2.57	qfq	49,616,534	126,272,351	2.39%
2026-03-05	2.50	2.53	2.49	2.51	2.51	qfq	31,617,200	79,243,463	1.21%
2026-03-04	2.52	2.54	2.47	2.48	2.48	qfq	42,439,803	106,146,470	-1.98%
2026-03-03	2.56	2.59	2.52	2.53	2.53	qfq	54,108,730	137,968,311	-1.56%
2026-03-02	2.59	2.61	2.55	2.57	2.57	qfq	53,056,765	136,874,045	-1.91%
2026-02-27	2.59	2.63	2.58	2.62	2.62	qfq	38,246,656	99,854,471	1.16%
2026-02-26	2.62	2.62	2.58	2.59	2.59	qfq	38,345,506	99,652,885	-0.77%
2026-02-25	2.57	2.63	2.57	2.61	2.61	qfq	51,221,415	133,827,512	1.56%
2026-02-24	2.55	2.58	2.54	2.57	2.57	qfq	37,685,764	96,777,320	1.58%
2026-02-13	2.55	2.57	2.53	2.53	2.53	qfq	26,419,586	67,340,046	-0.78%
2026-02-12	2.58	2.58	2.53	2.55	2.55	qfq	34,218,299	87,369,669	-1.16%
2026-02-11	2.59	2.60	2.57	2.58	2.58	qfq	23,001,600	59,373,704	0.00%
2026-02-10	2.60	2.61	2.57	2.58	2.58	qfq	33,797,096	87,581,733	-0.77%
2026-02-09	2.57	2.61	2.57	2.60	2.60	qfq	36,170,756	93,580,516	0.78%
2026-02-06	2.61	2.64	2.58	2.58	2.58	qfq	60,411,207	157,925,403	0.78%
2026-02-05	2.59	2.59	2.55	2.56	2.56	qfq	31,907,600	81,955,270	-1.16%
2026-02-04	2.53	2.59	2.52	2.59	2.59	qfq	38,224,706	97,683,213	1.97%
2026-02-03	2.52	2.55	2.50	2.54	2.54	qfq	35,478,105	89,619,780	1.20%
2026-02-02	2.55	2.58	2.51	2.51	2.51	qfq	43,158,200	109,969,304	-1.95%
2026-01-30	2.58	2.59	2.54	2.56	2.56	qfq	65,021,264	166,751,122	-1.92%
2026-01-29	2.62	2.63	2.59	2.61	2.61	qfq	44,996,310	117,382,383	-0.38%
2026-01-28	2.63	2.64	2.61	2.62	2.62	qfq	44,357,570	116,292,355	-0.76%
2026-01-27	2.69	2.69	2.61	2.64	2.64	qfq	55,433,940	146,254,528	-1.49%
2026-01-26	2.68	2.69	2.64	2.68	2.68	qfq	69,636,906	185,432,721	0.37%
2026-01-23	2.64	2.67	2.63	2.67	2.67	qfq	56,009,840	148,868,359	1.52%
2026-01-22	2.60	2.65	2.59	2.63	2.63	qfq	51,398,100	135,041,834	0.77%
2026-01-21	2.61	2.62	2.59	2.61	2.61	qfq	45,100,716	117,338,760	-0.38%
2026-01-20	2.62	2.63	2.60	2.62	2.62	qfq	36,869,400	96,371,247	0.00%
2026-01-19	2.60	2.62	2.57	2.62	2.62	qfq	40,157,240	104,501,540	0.38%
2026-01-16	2.64	2.65	2.60	2.61	2.61	qfq	46,553,116	121,756,130	-0.76%
2026-01-15	2.66	2.66	2.62	2.63	2.63	qfq	57,239,300	150,993,609	-1.50%
2026-01-14	2.70	2.72	2.65	2.67	2.67	qfq	90,744,800	243,836,293	-1.11%
2026-01-13	2.69	2.74	2.69	2.70	2.70	qfq	85,941,162	232,987,667	0.37%
2026-01-12	2.72	2.72	2.66	2.69	2.69	qfq	128,466,510	344,195,172	-2.89%
2026-01-09	2.77	2.79	2.74	2.77	2.77	qfq	47,576,188	131,715,681	-0.36%
2026-01-08	2.75	2.79	2.75	2.78	2.78	qfq	38,802,170	107,575,159	1.09%
2026-01-07	2.81	2.81	2.75	2.75	2.75	qfq	46,653,100	129,449,978	-2.14%
2026-01-06	2.79	2.84	2.78	2.81	2.81	qfq	52,900,168	148,258,296	1.44%
2026-01-05	2.74	2.78	2.74	2.77	2.77	qfq	40,875,000	112,929,969	1.09%
2025-12-31	2.74	2.75	2.72	2.74	2.74	qfq	30,660,500	83,820,678	0.37%
2025-12-30	2.77	2.78	2.73	2.73	2.73	qfq	40,770,150	112,051,877	-1.44%
2025-12-29	2.78	2.79	2.76	2.77	2.77	qfq	32,623,153	90,632,511	-0.36%
2025-12-26	2.80	2.81	2.78	2.78	2.78	qfq	35,951,536	100,445,595	-0.71%
2025-12-25	2.82	2.82	2.79	2.80	2.80	qfq	35,642,400	99,896,621	-0.71%
2025-12-24	2.81	2.82	2.79	2.82	2.82	qfq	35,732,900	100,307,741	0.00%
2025-12-23	2.86	2.87	2.81	2.82	2.82	qfq	44,714,327	126,754,230	-1.74%
2025-12-22	2.89	2.90	2.84	2.87	2.87	qfq	44,029,429	126,168,388	-0.69%
2025-12-19	2.78	2.91	2.76	2.89	2.89	qfq	91,813,563	261,412,138	4.33%
2025-12-18	2.77	2.80	2.75	2.77	2.77	qfq	40,556,500	112,660,752	0.00%
2025-12-17	2.73	2.77	2.71	2.77	2.77	qfq	50,986,300	139,669,459	1.09%
2025-12-16	2.76	2.78	2.73	2.74	2.74	qfq	47,412,600	130,523,331	-0.72%
2025-12-15	2.74	2.78	2.72	2.76	2.76	qfq	40,107,202	110,600,048	0.00%
2025-12-12	2.78	2.79	2.75	2.76	2.76	qfq	62,376,830	172,648,133	-0.36%
2025-12-11	2.84	2.85	2.77	2.77	2.77	qfq	62,052,521	174,066,530	-2.46%
2025-12-10	2.85	2.86	2.81	2.84	2.84	qfq	59,071,300	167,091,664	-0.70%
2025-12-09	2.96	2.97	2.86	2.86	2.86	qfq	87,282,748	251,810,210	-3.38%
2025-12-08	3.00	3.02	2.94	2.96	2.96	qfq	90,324,316	267,853,812	-1.33%
2025-12-05	3.01	3.08	2.96	3.00	3.00	qfq	99,530,720	298,165,699	0.67%
2025-12-04	2.99	3.00	2.93	2.98	2.98	qfq	104,021,734	309,091,544	-1.00%
2025-12-03	2.94	3.10	2.93	3.01	3.01	qfq	169,027,302	509,904,518	2.38%
2025-12-02	2.95	2.97	2.90	2.94	2.94	qfq	82,643,133	242,587,518	-1.01%
2025-12-01	2.90	2.98	2.87	2.97	2.97	qfq	131,868,149	387,337,856	2.41%
2025-11-28	2.85	2.93	2.81	2.90	2.90	qfq	125,490,623	361,110,480	1.40%
2025-11-27	2.95	2.95	2.83	2.86	2.86	qfq	191,745,076	547,421,735	-3.05%
2025-11-26	2.69	2.95	2.68	2.95	2.95	qfq	129,143,060	374,356,189	10.07%
2025-11-25	2.67	2.71	2.65	2.68	2.68	qfq	41,774,700	112,118,425	0.75%
2025-11-24	2.64	2.69	2.64	2.66	2.66	qfq	43,930,235	117,315,072	1.14%
2025-11-21	2.76	2.77	2.63	2.63	2.63	qfq	71,821,517	193,059,582	-4.71%
2025-11-20	2.77	2.79	2.75	2.76	2.76	qfq	39,949,674	110,651,134	-0.72%
2025-11-19	2.84	2.86	2.77	2.78	2.78	qfq	48,765,700	136,232,093	-2.11%
2025-11-18	2.90	2.93	2.82	2.84	2.84	qfq	60,831,473	173,961,443	-2.41%
2025-11-17	2.92	2.96	2.89	2.91	2.91	qfq	58,823,353	171,372,349	-0.68%
2025-11-14	2.90	2.95	2.90	2.93	2.93	qfq	60,936,157	178,896,882	0.34%
2025-11-13	2.88	2.92	2.85	2.92	2.92	qfq	61,184,550	176,964,075	1.39%
2025-11-12	2.89	2.92	2.86	2.88	2.88	qfq	50,415,150	145,423,417	-0.69%
2025-11-11	2.85	2.90	2.83	2.90	2.90	qfq	72,496,596	208,013,435	1.75%
2025-11-10	2.79	2.87	2.79	2.85	2.85	qfq	65,040,503	184,843,455	2.15%
2025-11-07	2.78	2.81	2.77	2.79	2.79	qfq	30,029,661	83,811,485	0.36%
2025-11-06	2.81	2.82	2.77	2.78	2.78	qfq	39,367,451	109,559,083	-1.07%
2025-11-05	2.77	2.82	2.76	2.81	2.81	qfq	40,888,940	114,514,029	1.08%
2025-11-04	2.81	2.81	2.77	2.78	2.78	qfq	39,315,088	109,633,599	-1.07%
2025-11-03	2.80	2.82	2.78	2.81	2.81	qfq	41,438,833	116,199,403	0.72%
2025-10-31	2.75	2.81	2.74	2.79	2.79	qfq	52,048,800	145,039,182	1.82%
2025-10-30	2.76	2.77	2.73	2.74	2.74	qfq	33,535,247	92,264,961	-1.08%
2025-10-29	2.78	2.78	2.74	2.77	2.77	qfq	32,080,617	88,372,984	-0.36%
2025-10-28	2.80	2.81	2.77	2.78	2.78	qfq	35,252,300	98,235,484	-0.71%
2025-10-27	2.82	2.83	2.79	2.80	2.80	qfq	46,080,831	129,201,314	0.00%
2025-10-24	2.85	2.86	2.80	2.80	2.80	qfq	42,205,900	119,232,205	-2.10%
2025-10-23	2.85	2.87	2.80	2.86	2.86	qfq	47,170,431	133,484,895	0.35%
2025-10-22	2.85	2.87	2.83	2.85	2.85	qfq	42,858,140	122,243,784	0.00%
2025-10-21	2.80	2.85	2.79	2.85	2.85	qfq	57,040,446	161,476,145	1.79%
2025-10-20	2.79	2.81	2.77	2.80	2.80	qfq	35,562,903	99,127,279	0.72%
2025-10-17	2.82	2.85	2.77	2.78	2.78	qfq	60,478,400	170,029,964	-1.42%
2025-10-16	2.77	2.83	2.76	2.82	2.82	qfq	62,127,030	173,992,937	1.44%
2025-10-15	2.73	2.78	2.72	2.78	2.78	qfq	36,278,308	100,069,479	1.46%
2025-10-14	2.73	2.77	2.72	2.74	2.74	qfq	42,718,000	117,257,587	0.37%
2025-10-13	2.70	2.74	2.68	2.73	2.73	qfq	41,620,103	112,961,469	-1.09%
2025-10-10	2.73	2.78	2.72	2.76	2.76	qfq	50,925,967	140,519,686	1.10%
2025-10-09	2.73	2.74	2.69	2.73	2.73	qfq	42,629,696	115,977,575	0.00%
2025-09-30	2.74	2.74	2.71	2.73	2.73	qfq	39,862,000	108,666,192	-0.36%
2025-09-29	2.71	2.81	2.68	2.74	2.74	qfq	79,348,732	217,558,194	3.40%
2025-09-26	2.65	2.68	2.63	2.65	2.65	qfq	34,912,700	92,876,459	-0.38%
2025-09-25	2.70	2.71	2.66	2.66	2.66	qfq	38,278,900	102,566,319	-1.85%
2025-09-24	2.67	2.71	2.65	2.71	2.71	qfq	34,078,400	91,886,748	1.12%
2025-09-23	2.79	2.79	2.65	2.68	2.68	qfq	73,381,416	197,304,141	-4.29%
2025-09-22	2.85	2.86	2.77	2.80	2.80	qfq	45,265,073	126,859,561	-1.06%
2025-09-19	2.88	2.91	2.81	2.83	2.83	qfq	81,456,708	231,438,479	-2.08%
2025-09-18	2.91	2.99	2.86	2.89	2.89	qfq	123,887,827	364,223,354	-0.69%
2025-09-17	2.91	2.92	2.86	2.91	2.91	qfq	65,434,200	189,167,883	0.00%
2025-09-16	2.87	2.94	2.84	2.91	2.91	qfq	90,154,000	260,757,093	1.04%
2025-09-15	2.78	2.89	2.77	2.88	2.88	qfq	109,222,059	310,652,773	3.97%
2025-09-12	2.75	2.79	2.73	2.77	2.77	qfq	69,356,046	191,789,325	0.73%
2025-09-11	2.73	2.75	2.68	2.75	2.75	qfq	46,107,910	125,170,927	0.73%
2025-09-10	2.72	2.75	2.71	2.73	2.73	qfq	28,476,797	77,830,582	0.37%
2025-09-09	2.74	2.76	2.71	2.72	2.72	qfq	40,564,755	111,030,186	-0.73%
2025-09-08	2.71	2.75	2.70	2.74	2.74	qfq	42,555,827	116,092,758	0.74%
2025-09-05	2.70	2.72	2.66	2.72	2.72	qfq	44,154,997	118,620,091	0.74%
2025-09-04	2.69	2.72	2.68	2.70	2.70	qfq	49,441,809	133,599,443	0.37%
2025-09-03	2.74	2.76	2.68	2.69	2.69	qfq	43,464,200	117,943,760	-2.18%
2025-09-02	2.73	2.76	2.70	2.75	2.75	qfq	63,961,903	174,453,580	0.36%
2025-09-01	2.76	2.81	2.71	2.74	2.74	qfq	112,409,256	309,693,469	0.37%
2025-08-29	2.76	2.77	2.71	2.73	2.73	qfq	51,159,727	140,026,382	-0.73%
2025-08-28	2.75	2.79	2.68	2.75	2.75	qfq	60,382,803	165,665,323	-0.36%
2025-08-27	2.87	2.87	2.76	2.76	2.76	qfq	70,370,100	198,257,474	-3.50%
2025-08-26	2.87	2.87	2.85	2.86	2.86	qfq	57,694,800	164,843,759	-0.35%
2025-08-25	2.87	2.91	2.86	2.87	2.87	qfq	71,559,303	205,993,589	-0.35%
2025-08-22	2.87	2.88	2.84	2.88	2.88	qfq	46,454,615	132,807,668	0.00%
2025-08-21	2.89	2.90	2.86	2.88	2.88	qfq	53,031,848	152,786,423	-0.35%
2025-08-20	2.88	2.90	2.84	2.89	2.89	qfq	55,076,399	157,805,536	0.70%
2025-08-19	2.85	2.91	2.84	2.87	2.87	qfq	66,040,199	190,606,199	0.35%
2025-08-18	2.86	2.90	2.85	2.86	2.86	qfq	65,191,600	187,222,721	0.35%
2025-08-15	2.85	2.87	2.83	2.85	2.85	qfq	59,667,186	169,955,301	0.00%
2025-08-14	2.92	2.93	2.85	2.85	2.85	qfq	74,383,806	214,369,417	-2.40%
2025-08-13	2.89	2.95	2.86	2.92	2.92	qfq	106,277,918	308,733,659	0.69%
2025-08-12	2.90	2.96	2.89	2.90	2.90	qfq	76,204,804	221,770,551	-0.34%
2025-08-11	2.83	2.93	2.82	2.91	2.91	qfq	112,280,618	324,202,069	3.19%
2025-08-08	2.80	2.88	2.79	2.82	2.82	qfq	103,842,863	294,611,530	0.00%
2025-08-07	2.87	2.92	2.81	2.82	2.82	qfq	160,351,132	456,308,361	-3.75%
2025-08-06	3.16	3.23	2.90	2.93	2.93	qfq	301,636,086	914,503,999	-2.66%
2025-08-05	3.01	3.01	3.01	3.01	3.01	qfq	48,226,779	145,162,605	9.85%
2025-08-04	2.75	2.76	2.69	2.74	2.74	qfq	61,641,406	167,316,038	-0.72%
2025-08-01	2.72	2.78	2.71	2.76	2.76	qfq	62,555,422	172,665,623	1.47%
2025-07-31	2.73	2.74	2.69	2.72	2.72	qfq	51,505,945	139,828,355	-0.73%
2025-07-30	2.74	2.78	2.72	2.74	2.74	qfq	71,644,451	197,267,682	-0.36%
2025-07-29	2.73	2.75	2.68	2.75	2.75	qfq	45,845,000	124,507,513	1.10%
2025-07-28	2.72	2.74	2.71	2.72	2.72	qfq	32,239,400	87,727,891	0.00%
2025-07-25	2.74	2.75	2.71	2.72	2.72	qfq	41,676,400	113,811,488	-0.73%
2025-07-24	2.70	2.75	2.69	2.74	2.74	qfq	44,629,714	121,736,535	1.48%
2025-07-23	2.72	2.74	2.68	2.70	2.70	qfq	41,178,307	111,643,605	-1.10%
2025-07-22	2.73	2.73	2.70	2.73	2.73	qfq	35,653,360	96,857,316	0.37%
2025-07-21	2.69	2.74	2.69	2.72	2.72	qfq	44,546,967	121,247,798	1.12%
2025-07-18	2.73	2.76	2.67	2.69	2.69	qfq	40,397,400	109,324,686	-0.37%
2025-07-17	2.67	2.75	2.67	2.70	2.70	qfq	46,674,400	126,229,149	1.12%
2025-07-16	2.62	2.68	2.61	2.67	2.67	qfq	39,316,503	103,983,106	1.52%
2025-07-15	2.69	2.69	2.61	2.63	2.63	qfq	48,625,400	128,106,773	-2.23%
2025-07-14	2.67	2.70	2.67	2.69	2.69	qfq	40,080,216	107,731,750	0.37%
2025-07-11	2.66	2.69	2.65	2.68	2.68	qfq	45,931,276	122,769,667	0.75%
2025-07-10	2.65	2.67	2.64	2.66	2.66	qfq	32,471,300	86,343,206	0.38%
2025-07-09	2.66	2.68	2.63	2.65	2.65	qfq	43,723,500	115,932,607	-0.75%
2025-07-08	2.64	2.68	2.64	2.67	2.67	qfq	44,521,800	118,406,678	1.14%
2025-07-07	2.61	2.66	2.60	2.64	2.64	qfq	38,175,111	100,598,510	1.15%
2025-07-04	2.62	2.63	2.59	2.61	2.61	qfq	35,126,300	91,658,345	-0.38%
2025-07-03	2.58	2.62	2.57	2.62	2.62	qfq	37,654,700	97,902,678	1.55%
2025-07-02	2.56	2.59	2.55	2.58	2.58	qfq	27,651,899	71,118,246	0.78%
2025-07-01	2.52	2.57	2.51	2.56	2.56	qfq	38,939,825	98,985,929	1.19%
2025-06-30	2.52	2.54	2.51	2.53	2.53	qfq	25,528,425	64,416,195	0.40%
2025-06-27	2.53	2.56	2.52	2.52	2.52	qfq	28,227,800	71,724,966	0.00%
2025-06-26	2.53	2.54	2.51	2.52	2.52	qfq	30,544,900	77,189,381	-0.79%
2025-06-25	2.54	2.55	2.50	2.54	2.54	qfq	32,060,125	80,923,652	0.40%
2025-06-24	2.52	2.55	2.51	2.53	2.53	qfq	26,587,511	67,316,559	0.80%
2025-06-23	2.49	2.52	2.47	2.51	2.51	qfq	19,974,000	49,970,087	0.40%
2025-06-20	2.51	2.53	2.50	2.50	2.50	qfq	19,897,500	49,949,646	0.00%
2025-06-19	2.56	2.56	2.49	2.50	2.50	qfq	34,667,803	87,208,266	-2.34%
2025-06-18	2.57	2.58	2.54	2.56	2.56	qfq	27,852,026	71,291,791	-0.78%
2025-06-17	2.58	2.63	2.56	2.58	2.58	qfq	35,250,403	91,315,434	0.00%
2025-06-16	2.58	2.59	2.54	2.58	2.58	qfq	28,753,313	73,896,257	-0.39%
2025-06-13	2.65	2.67	2.58	2.59	2.59	qfq	42,810,200	111,672,976	-1.89%
2025-06-12	2.67	2.68	2.62	2.64	2.64	qfq	40,035,900	105,834,996	-0.75%
2025-06-11	2.69	2.76	2.66	2.66	2.66	qfq	61,387,869	165,727,030	0.38%
2025-06-10	2.64	2.74	2.62	2.65	2.65	qfq	60,122,115	160,018,123	0.76%
2025-06-09	2.57	2.66	2.56	2.63	2.63	qfq	55,037,092	144,941,392	2.33%
2025-06-06	2.56	2.60	2.55	2.57	2.57	qfq	30,736,502	79,057,762	0.39%
2025-06-05	2.61	2.62	2.54	2.56	2.56	qfq	46,200,299	118,614,398	-2.29%
2025-06-04	2.63	2.64	2.59	2.62	2.62	qfq	38,394,542	100,099,865	-0.38%
2025-06-03	2.59	2.65	2.58	2.63	2.63	qfq	46,557,700	122,300,994	0.77%
2025-05-30	2.62	2.68	2.60	2.61	2.61	qfq	44,287,000	116,152,514	-0.38%
2025-05-29	2.59	2.63	2.57	2.62	2.62	qfq	44,740,403	116,652,303	0.77%
2025-05-28	2.65	2.67	2.58	2.60	2.60	qfq	58,680,026	153,472,055	-1.89%
2025-05-27	2.60	2.68	2.59	2.65	2.65	qfq	88,544,326	234,232,523	1.53%
2025-05-26	2.54	2.64	2.52	2.61	2.61	qfq	77,531,507	199,663,676	3.16%
2025-05-23	2.52	2.60	2.51	2.53	2.53	qfq	57,287,972	147,082,241	0.40%
2025-05-22	2.56	2.57	2.51	2.52	2.52	qfq	38,987,400	98,827,169	-1.95%
2025-05-21	2.56	2.60	2.53	2.57	2.57	qfq	56,464,700	145,026,870	0.39%
2025-05-20	2.52	2.59	2.50	2.56	2.56	qfq	66,577,706	169,631,417	-0.39%
2025-05-19	2.48	2.70	2.47	2.57	2.57	qfq	111,064,506	285,018,009	4.47%
2025-05-16	2.46	2.47	2.44	2.46	2.46	qfq	21,575,100	53,028,432	0.41%
2025-05-15	2.46	2.49	2.45	2.45	2.45	qfq	27,310,400	67,440,755	-0.41%
2025-05-14	2.45	2.48	2.43	2.46	2.46	qfq	26,836,700	65,805,483	0.41%
2025-05-13	2.46	2.49	2.44	2.45	2.45	qfq	26,519,223	65,192,593	-0.41%
2025-05-12	2.47	2.48	2.43	2.46	2.46	qfq	28,682,100	70,245,923	-0.40%
2025-05-09	2.49	2.51	2.46	2.47	2.47	qfq	29,810,703	73,907,316	-0.40%
2025-05-08	2.50	2.51	2.47	2.48	2.48	qfq	29,608,903	73,596,474	-0.80%
2025-05-07	2.47	2.50	2.46	2.50	2.50	qfq	55,818,200	138,745,012	2.04%
2025-05-06	2.44	2.46	2.42	2.45	2.45	qfq	35,212,400	85,979,505	0.82%
2025-04-30	2.39	2.45	2.37	2.43	2.43	qfq	46,003,446	111,228,454	0.83%
2025-04-29	2.35	2.42	2.35	2.41	2.41	qfq	33,239,900	79,309,745	2.12%
2025-04-28	2.41	2.41	2.33	2.36	2.36	qfq	34,413,200	81,268,662	-1.67%
2025-04-25	2.38	2.43	2.38	2.40	2.40	qfq	33,520,803	80,769,890	0.42%
2025-04-24	2.38	2.40	2.35	2.39	2.39	qfq	30,041,265	71,469,206	0.42%
2025-04-23	2.40	2.42	2.38	2.38	2.38	qfq	24,407,300	58,508,571	-0.83%
2025-04-22	2.39	2.41	2.38	2.40	2.40	qfq	24,108,900	57,771,221	0.42%
2025-04-21	2.38	2.40	2.36	2.39	2.39	qfq	17,118,500	40,845,625	0.42%
2025-04-18	2.40	2.41	2.37	2.38	2.38	qfq	18,395,300	43,819,210	-0.42%
2025-04-17	2.39	2.42	2.38	2.39	2.39	qfq	23,691,900	56,984,040	-0.42%
2025-04-16	2.38	2.40	2.36	2.40	2.40	qfq	33,297,000	79,184,840	0.42%
2025-04-15	2.41	2.42	2.37	2.39	2.39	qfq	26,360,600	62,860,030	-0.83%
2025-04-14	2.36	2.44	2.35	2.41	2.41	qfq	50,989,924	122,096,542	2.55%
2025-04-11	2.32	2.38	2.30	2.35	2.35	qfq	42,451,666	99,833,865	1.29%
2025-04-10	2.30	2.34	2.30	2.32	2.32	qfq	43,660,551	101,256,919	1.75%
2025-04-09	2.24	2.30	2.12	2.28	2.28	qfq	51,194,673	113,711,474	0.44%
2025-04-08	2.23	2.30	2.23	2.27	2.27	qfq	55,199,433	124,771,009	1.79%
2025-04-07	2.41	2.41	2.23	2.23	2.23	qfq	78,517,039	180,769,535	-10.08%
2025-04-03	2.44	2.49	2.43	2.48	2.48	qfq	44,008,200	108,757,718	0.81%
2025-04-02	2.45	2.48	2.42	2.46	2.46	qfq	42,162,300	103,527,063	0.82%
2025-04-01	2.35	2.47	2.35	2.44	2.44	qfq	58,844,815	143,141,910	3.39%
2025-03-31	2.42	2.43	2.34	2.36	2.36	qfq	49,202,720	116,754,882	-2.88%
2025-03-28	2.48	2.49	2.43	2.43	2.43	qfq	43,191,200	106,114,744	-2.41%
2025-03-27	2.45	2.55	2.44	2.49	2.49	qfq	77,907,200	193,644,333	2.47%
2025-03-26	2.40	2.45	2.39	2.43	2.43	qfq	33,726,978	81,877,845	0.83%
2025-03-25	2.40	2.43	2.37	2.41	2.41	qfq	29,657,542	71,316,932	0.42%
2025-03-24	2.43	2.45	2.37	2.40	2.40	qfq	51,405,021	123,880,686	-2.04%
2025-03-21	2.47	2.51	2.43	2.45	2.45	qfq	78,979,220	195,427,580	0.41%
2025-03-20	2.43	2.46	2.42	2.44	2.44	qfq	28,444,771	69,310,778	0.41%
2025-03-19	2.43	2.45	2.42	2.43	2.43	qfq	23,798,652	57,914,705	0.00%
2025-03-18	2.46	2.47	2.42	2.43	2.43	qfq	25,685,112	62,545,929	-1.22%
2025-03-17	2.45	2.52	2.44	2.46	2.46	qfq	42,908,500	106,052,771	1.23%
2025-03-14	2.38	2.44	2.38	2.43	2.43	qfq	38,901,479	93,857,944	2.10%
2025-03-13	2.40	2.42	2.36	2.38	2.38	qfq	27,883,090	66,450,491	-1.24%
2025-03-12	2.43	2.44	2.40	2.41	2.41	qfq	23,357,409	56,369,997	-0.41%
2025-03-11	2.39	2.44	2.38	2.42	2.42	qfq	28,004,800	67,404,695	0.41%
2025-03-10	2.37	2.45	2.37	2.41	2.41	qfq	47,366,330	114,466,461	2.12%
2025-03-07	2.39	2.41	2.36	2.36	2.36	qfq	30,215,658	71,906,095	-1.26%
2025-03-06	2.36	2.40	2.35	2.39	2.39	qfq	33,585,911	79,842,495	1.27%
2025-03-05	2.38	2.38	2.33	2.36	2.36	qfq	30,370,257	71,330,485	-0.84%
2025-03-04	2.38	2.40	2.37	2.38	2.38	qfq	26,903,878	64,031,659	-0.42%
2025-03-03	2.41	2.45	2.38	2.39	2.39	qfq	34,563,620	83,493,910	-1.24%
2025-02-28	2.46	2.48	2.40	2.42	2.42	qfq	37,292,100	90,694,292	-1.63%
2025-02-27	2.46	2.49	2.43	2.46	2.46	qfq	38,942,200	95,808,073	-0.40%
2025-02-26	2.43	2.47	2.42	2.47	2.47	qfq	39,125,676	95,859,600	2.07%
2025-02-25	2.43	2.46	2.41	2.42	2.42	qfq	29,633,700	72,128,872	-1.22%
2025-02-24	2.42	2.45	2.41	2.45	2.45	qfq	39,684,601	96,726,513	1.24%
2025-02-21	2.44	2.46	2.39	2.42	2.42	qfq	42,849,400	103,373,241	-0.82%
2025-02-20	2.45	2.48	2.43	2.44	2.44	qfq	36,085,406	88,539,075	-0.81%
2025-02-19	2.45	2.46	2.43	2.46	2.46	qfq	38,182,000	93,244,746	0.00%
2025-02-18	2.54	2.54	2.44	2.46	2.46	qfq	56,561,920	140,609,322	-2.77%
2025-02-17	2.49	2.58	2.46	2.53	2.53	qfq	77,199,525	195,722,982	2.43%
2025-02-14	2.47	2.51	2.45	2.47	2.47	qfq	47,304,100	117,295,418	0.41%
2025-02-13	2.45	2.49	2.44	2.46	2.46	qfq	63,279,115	155,724,760	-1.20%
2025-02-12	2.41	2.57	2.40	2.49	2.49	qfq	105,867,400	262,585,206	3.32%
2025-02-11	2.44	2.46	2.38	2.41	2.41	qfq	38,756,900	93,247,150	-1.23%
2025-02-10	2.41	2.47	2.40	2.44	2.44	qfq	50,090,799	122,293,357	1.24%
2025-02-07	2.36	2.43	2.36	2.41	2.41	qfq	56,417,900	135,442,722	2.12%
2025-02-06	2.35	2.37	2.29	2.36	2.36	qfq	42,132,000	98,523,023	0.43%
2025-02-05	2.33	2.37	2.32	2.35	2.35	qfq	32,546,575	76,470,691	1.73%
2025-01-27	2.30	2.37	2.30	2.31	2.31	qfq	37,211,200	86,782,361	-0.43%
2025-01-24	2.30	2.33	2.28	2.32	2.32	qfq	31,026,875	71,610,026	0.87%
2025-01-23	2.32	2.37	2.30	2.30	2.30	qfq	35,746,763	83,433,621	0.00%
2025-01-22	2.33	2.33	2.28	2.30	2.30	qfq	25,728,600	59,140,088	-1.29%
2025-01-21	2.38	2.39	2.32	2.33	2.33	qfq	24,190,000	56,580,159	-1.27%
2025-01-20	2.37	2.40	2.35	2.36	2.36	qfq	23,727,700	56,325,947	0.43%
2025-01-17	2.35	2.37	2.32	2.35	2.35	qfq	28,528,257	66,881,517	0.00%
2025-01-16	2.34	2.40	2.33	2.35	2.35	qfq	37,769,200	89,499,373	0.86%
2025-01-15	2.37	2.37	2.31	2.33	2.33	qfq	34,116,950	79,492,975	-1.27%
2025-01-14	2.30	2.37	2.29	2.36	2.36	qfq	46,857,900	109,357,813	3.06%
2025-01-13	2.26	2.30	2.22	2.29	2.29	qfq	30,560,400	69,320,977	0.88%
2025-01-10	2.34	2.34	2.26	2.27	2.27	qfq	31,875,503	73,392,366	-2.58%
2025-01-09	2.34	2.36	2.30	2.33	2.33	qfq	33,767,203	78,848,776	-1.27%
2025-01-08	2.38	2.42	2.30	2.36	2.36	qfq	41,101,100	96,647,700	-0.84%
2025-01-07	2.40	2.42	2.33	2.38	2.38	qfq	39,074,700	92,407,036	-1.24%
2025-01-06	2.37	2.44	2.34	2.41	2.41	qfq	45,499,387	109,165,368	1.69%
2025-01-03	2.43	2.45	2.35	2.37	2.37	qfq	42,724,000	102,461,300	-2.07%
2025-01-02	2.47	2.51	2.40	2.42	2.42	qfq	42,558,100	104,848,718	-1.63%
2024-12-31	2.52	2.56	2.46	2.46	2.46	qfq	38,122,719	95,245,257	-2.77%
2024-12-30	2.58	2.59	2.50	2.53	2.53	qfq	37,027,700	93,624,546	-1.56%
2024-12-27	2.51	2.60	2.50	2.57	2.57	qfq	41,364,856	106,197,913	1.98%
2024-12-26	2.53	2.56	2.50	2.52	2.52	qfq	28,941,082	73,212,578	-0.79%
2024-12-25	2.59	2.62	2.50	2.54	2.54	qfq	40,811,001	103,454,563	-1.93%
2024-12-24	2.57	2.60	2.56	2.59	2.59	qfq	29,797,100	76,950,707	0.78%
2024-12-23	2.66	2.67	2.56	2.57	2.57	qfq	45,293,803	117,727,864	-3.02%
2024-12-20	2.67	2.68	2.63	2.65	2.65	qfq	38,272,500	101,617,074	-0.75%
2024-12-19	2.70	2.70	2.62	2.67	2.67	qfq	49,149,385	130,604,166	-1.11%
2024-12-18	2.70	2.74	2.69	2.70	2.70	qfq	36,258,500	98,368,169	-0.37%
2024-12-17	2.81	2.81	2.69	2.71	2.71	qfq	56,591,200	154,702,663	-3.56%
2024-12-16	2.82	2.85	2.78	2.81	2.81	qfq	52,012,800	146,483,056	0.00%
2024-12-13	2.93	2.97	2.80	2.81	2.81	qfq	88,997,182	255,744,513	-4.42%
2024-12-12	2.95	2.97	2.89	2.94	2.94	qfq	59,997,001	175,803,074	-0.34%
2024-12-11	2.86	2.95	2.85	2.95	2.95	qfq	91,895,393	268,720,967	3.15%
2024-12-10	2.98	2.98	2.85	2.86	2.86	qfq	101,924,844	296,321,190	-1.04%
2024-12-09	2.93	3.02	2.86	2.89	2.89	qfq	125,188,760	367,349,957	-0.34%
2024-12-06	2.78	2.91	2.75	2.90	2.90	qfq	127,086,009	362,840,587	4.69%
2024-12-05	2.68	2.77	2.67	2.77	2.77	qfq	59,321,315	161,584,252	2.97%
2024-12-04	2.71	2.74	2.67	2.69	2.69	qfq	47,630,116	128,734,896	-1.47%
2024-12-03	2.76	2.77	2.69	2.73	2.73	qfq	54,990,332	149,485,474	-0.73%
2024-12-02	2.66	2.76	2.64	2.75	2.75	qfq	76,400,800	208,071,411	3.77%
2024-11-29	2.64	2.66	2.59	2.65	2.65	qfq	53,085,403	139,660,731	0.76%
2024-11-28	2.62	2.69	2.60	2.63	2.63	qfq	53,961,522	143,131,816	0.00%
2024-11-27	2.57	2.63	2.53	2.63	2.63	qfq	62,195,780	160,394,948	3.14%
2024-11-26	2.55	2.60	2.53	2.55	2.55	qfq	40,257,800	103,481,199	0.00%
2024-11-25	2.52	2.55	2.48	2.55	2.55	qfq	47,419,314	119,561,149	1.19%
2024-11-22	2.66	2.66	2.52	2.52	2.52	qfq	69,189,203	179,324,567	-5.26%
2024-11-21	2.69	2.71	2.62	2.66	2.66	qfq	60,933,997	161,568,878	-1.48%
2024-11-20	2.63	2.73	2.62	2.70	2.70	qfq	61,458,720	164,850,366	2.27%
2024-11-19	2.63	2.65	2.58	2.64	2.64	qfq	50,688,733	132,715,025	0.76%
2024-11-18	2.63	2.69	2.60	2.62	2.62	qfq	64,943,260	172,050,938	-0.76%
2024-11-15	2.72	2.76	2.63	2.64	2.64	qfq	72,492,671	195,203,012	-3.65%
2024-11-14	2.83	2.85	2.72	2.74	2.74	qfq	77,391,018	215,200,514	-3.52%
2024-11-13	2.91	2.91	2.80	2.84	2.84	qfq	103,320,832	294,920,165	-3.73%
2024-11-12	2.89	3.07	2.85	2.95	2.95	qfq	163,569,249	485,060,655	1.72%
2024-11-11	2.94	3.04	2.86	2.90	2.90	qfq	132,933,632	387,069,080	-1.02%
2024-11-08	3.07	3.13	2.91	2.93	2.93	qfq	194,172,286	581,560,978	-3.93%
2024-11-07	2.85	3.14	2.81	3.05	3.05	qfq	264,506,309	794,161,988	3.04%
2024-11-06	3.07	3.28	2.89	2.96	2.96	qfq	341,990,475	1,033,658,612	-1.33%
2024-11-05	2.70	3.00	2.70	3.00	3.00	qfq	274,454,264	778,501,750	9.89%
2024-11-04	2.85	2.88	2.57	2.73	2.73	qfq	298,262,332	820,029,941	-4.21%
2024-11-01	2.85	2.85	2.72	2.85	2.85	qfq	303,603,539	861,515,494	10.04%
2024-10-31	2.34	2.59	2.33	2.59	2.59	qfq	124,789,916	316,419,986	10.21%
2024-10-30	2.33	2.37	2.32	2.35	2.35	qfq	47,750,167	111,850,442	-1.26%
2024-10-29	2.47	2.48	2.37	2.38	2.38	qfq	54,730,000	131,438,139	-3.25%
2024-10-28	2.34	2.46	2.33	2.46	2.46	qfq	68,399,934	165,417,531	4.68%
2024-10-25	2.31	2.35	2.30	2.35	2.35	qfq	46,210,940	107,846,004	2.17%
2024-10-24	2.29	2.31	2.27	2.30	2.30	qfq	33,802,445	77,541,435	0.00%
2024-10-23	2.27	2.32	2.26	2.30	2.30	qfq	51,892,500	118,893,026	1.32%
2024-10-22	2.24	2.30	2.24	2.27	2.27	qfq	40,398,858	91,652,618	0.89%
2024-10-21	2.29	2.30	2.25	2.25	2.25	qfq	37,722,323	85,435,593	-0.88%
2024-10-18	2.20	2.30	2.18	2.27	2.27	qfq	56,686,233	127,062,344	3.18%
2024-10-17	2.24	2.27	2.20	2.20	2.20	qfq	34,832,500	77,615,935	-1.79%
2024-10-16	2.22	2.27	2.21	2.24	2.24	qfq	33,810,112	75,803,325	0.45%
2024-10-15	2.29	2.30	2.23	2.23	2.23	qfq	43,068,656	97,717,441	-3.46%
2024-10-14	2.29	2.35	2.24	2.31	2.31	qfq	54,477,158	125,369,326	3.13%
2024-10-11	2.31	2.31	2.21	2.24	2.24	qfq	38,612,154	87,276,720	-3.03%
2024-10-10	2.32	2.38	2.27	2.31	2.31	qfq	57,378,857	133,855,300	0.43%
2024-10-09	2.50	2.50	2.30	2.30	2.30	qfq	87,102,460	208,219,016	-9.09%
2024-10-08	2.63	2.63	2.41	2.53	2.53	qfq	129,973,719	328,216,395	5.86%
2024-09-30	2.28	2.41	2.25	2.39	2.39	qfq	93,607,496	218,275,175	9.13%
2024-09-27	2.14	2.19	2.12	2.19	2.19	qfq	38,042,190	82,001,628	3.79%
2024-09-26	2.04	2.12	2.02	2.11	2.11	qfq	47,396,500	97,941,489	4.46%
2024-09-25	1.98	2.08	1.98	2.02	2.02	qfq	53,599,700	109,379,773	2.02%
2024-09-24	1.92	1.98	1.91	1.98	1.98	qfq	43,974,243	85,609,166	3.66%
2024-09-23	1.91	1.93	1.90	1.91	1.91	qfq	13,854,600	26,481,155	-0.52%
2024-09-20	1.93	1.94	1.90	1.92	1.92	qfq	23,073,174	44,199,038	-1.03%
2024-09-19	1.90	1.94	1.88	1.94	1.94	qfq	29,129,301	55,935,183	2.65%
2024-09-18	1.90	1.91	1.87	1.89	1.89	qfq	16,343,000	30,845,245	-0.53%
2024-09-13	1.88	1.92	1.88	1.90	1.90	qfq	20,840,403	39,651,961	1.06%
2024-09-12	1.88	1.91	1.87	1.88	1.88	qfq	16,269,599	30,790,021	0.00%
2024-09-11	1.91	1.92	1.87	1.88	1.88	qfq	27,810,979	52,464,969	-2.08%
2024-09-10	1.93	1.95	1.89	1.92	1.92	qfq	25,351,000	48,553,255	-1.03%
2024-09-09	1.93	1.97	1.91	1.94	1.94	qfq	23,742,981	46,139,861	0.00%
2024-09-06	1.95	1.97	1.94	1.94	1.94	qfq	22,875,583	44,652,613	-1.02%
2024-09-05	1.95	1.96	1.93	1.96	1.96	qfq	32,456,086	63,277,431	0.00%
2024-09-04	2.01	2.01	1.94	1.96	1.96	qfq	48,155,903	94,936,720	-2.97%
2024-09-03	2.06	2.07	2.00	2.02	2.02	qfq	52,686,100	106,705,047	-2.88%
2024-09-02	2.22	2.23	2.05	2.08	2.08	qfq	73,993,678	155,515,844	-7.56%
2024-08-30	2.23	2.27	2.22	2.25	2.25	qfq	30,744,100	69,161,416	0.45%
2024-08-29	2.24	2.25	2.22	2.24	2.24	qfq	18,696,082	41,820,485	0.45%
2024-08-28	2.23	2.26	2.22	2.23	2.23	qfq	18,395,800	41,182,361	-0.45%
2024-08-27	2.22	2.27	2.22	2.24	2.24	qfq	19,723,200	44,181,033	0.45%
2024-08-26	2.23	2.24	2.21	2.23	2.23	qfq	18,826,800	41,876,613	-0.45%
2024-08-23	2.25	2.27	2.22	2.24	2.24	qfq	20,276,600	45,499,505	-0.88%
2024-08-22	2.29	2.30	2.25	2.26	2.26	qfq	17,092,600	38,859,980	-0.88%
2024-08-21	2.29	2.31	2.27	2.28	2.28	qfq	15,625,800	35,715,983	-0.44%
2024-08-20	2.34	2.34	2.28	2.29	2.29	qfq	26,517,457	60,945,901	-2.14%
2024-08-19	2.33	2.35	2.32	2.34	2.34	qfq	18,688,800	43,699,808	0.43%
2024-08-16	2.33	2.35	2.32	2.33	2.33	qfq	21,845,400	50,948,631	-0.43%
2024-08-15	2.32	2.36	2.30	2.34	2.34	qfq	28,464,450	66,505,138	0.43%
2024-08-14	2.34	2.35	2.31	2.33	2.33	qfq	21,712,557	50,569,449	-0.43%
2024-08-13	2.33	2.35	2.32	2.34	2.34	qfq	23,187,200	54,167,326	-0.43%
2024-08-12	2.32	2.37	2.31	2.35	2.35	qfq	24,049,107	56,429,349	1.29%
2024-08-09	2.33	2.36	2.31	2.32	2.32	qfq	27,478,500	64,004,821	-0.43%
2024-08-08	2.28	2.34	2.27	2.33	2.33	qfq	29,906,800	69,494,727	2.19%
2024-08-07	2.29	2.30	2.26	2.28	2.28	qfq	22,950,500	52,430,366	-0.44%
2024-08-06	2.25	2.29	2.25	2.29	2.29	qfq	23,956,800	54,404,618	2.23%
2024-08-05	2.27	2.31	2.24	2.24	2.24	qfq	27,423,800	62,447,731	-1.32%
2024-08-02	2.23	2.30	2.23	2.27	2.27	qfq	39,539,138	89,997,997	1.34%
2024-08-01	2.25	2.29	2.23	2.24	2.24	qfq	26,136,300	58,975,242	-0.44%
2024-07-31	2.17	2.25	2.16	2.25	2.25	qfq	33,463,051	74,264,575	3.69%
2024-07-30	2.15	2.18	2.15	2.17	2.17	qfq	16,324,500	35,391,889	0.46%
2024-07-29	2.18	2.19	2.15	2.16	2.16	qfq	17,630,300	38,142,391	-0.46%
2024-07-26	2.16	2.19	2.15	2.17	2.17	qfq	14,551,100	31,624,442	0.93%
2024-07-25	2.15	2.17	2.13	2.15	2.15	qfq	15,648,400	33,688,697	0.00%
2024-07-24	2.18	2.19	2.14	2.15	2.15	qfq	22,368,100	48,426,147	-1.38%
2024-07-23	2.21	2.23	2.17	2.18	2.18	qfq	20,708,800	45,627,656	-1.80%
2024-07-22	2.20	2.23	2.18	2.22	2.22	qfq	17,925,345	39,541,460	0.91%
2024-07-19	2.22	2.23	2.19	2.20	2.20	qfq	21,245,600	46,916,911	-0.90%
2024-07-18	2.18	2.22	2.17	2.22	2.22	qfq	22,724,370	50,096,872	1.37%
2024-07-17	2.20	2.22	2.17	2.19	2.19	qfq	21,110,884	46,327,881	-0.90%
2024-07-16	2.21	2.22	2.19	2.21	2.21	qfq	16,448,280	36,236,418	0.00%
2024-07-15	2.22	2.23	2.20	2.21	2.21	qfq	18,817,478	41,735,213	-0.90%
2024-07-12	2.22	2.26	2.21	2.23	2.23	qfq	18,827,680	42,129,623	0.00%
2024-07-11	2.18	2.23	2.18	2.23	2.23	qfq	26,770,100	59,138,922	3.24%
2024-07-10	2.19	2.21	2.16	2.16	2.16	qfq	20,238,107	44,066,690	-1.82%
2024-07-09	2.18	2.20	2.14	2.20	2.20	qfq	23,158,337	50,252,473	0.92%
2024-07-08	2.24	2.24	2.16	2.18	2.18	qfq	25,257,603	55,534,658	-2.24%
2024-07-05	2.18	2.24	2.17	2.23	2.23	qfq	23,101,900	50,966,651	1.83%
2024-07-04	2.23	2.24	2.16	2.19	2.19	qfq	23,593,900	51,748,711	-1.35%
2024-07-03	2.24	2.25	2.22	2.22	2.22	qfq	14,360,000	32,059,139	-0.45%
2024-07-02	2.21	2.25	2.19	2.23	2.23	qfq	20,495,403	45,656,320	1.36%
2024-07-01	2.17	2.22	2.15	2.20	2.20	qfq	26,431,900	57,716,810	1.38%
2024-06-28	2.18	2.22	2.16	2.17	2.17	qfq	23,220,700	50,833,286	-0.46%
2024-06-27	2.20	2.21	2.16	2.18	2.18	qfq	22,676,000	49,497,238	-1.36%
2024-06-26	2.13	2.22	2.12	2.21	2.21	qfq	31,284,560	67,647,346	4.25%
2024-06-25	2.12	2.14	2.10	2.12	2.12	qfq	19,876,012	42,212,547	0.00%
2024-06-24	2.17	2.18	2.10	2.12	2.12	qfq	24,318,100	51,818,973	-2.75%
2024-06-21	2.20	2.22	2.18	2.18	2.17	qfq	20,721,210	45,536,682	-0.46%
2024-06-20	2.23	2.25	2.18	2.19	2.18	qfq	23,086,682	50,912,044	-1.79%
2024-06-19	2.26	2.26	2.23	2.23	2.22	qfq	13,288,125	29,782,090	-1.33%
2024-06-18	2.23	2.26	2.22	2.26	2.25	qfq	17,843,127	40,082,302	1.35%
2024-06-17	2.24	2.27	2.23	2.23	2.22	qfq	20,679,220	46,465,295	-0.89%
2024-06-14	2.25	2.27	2.23	2.25	2.24	qfq	21,501,472	48,395,197	0.00%
2024-06-13	2.36	2.37	2.24	2.25	2.24	qfq	44,927,829	101,907,118	-4.26%
2024-06-12	2.31	2.37	2.29	2.35	2.34	qfq	26,796,300	62,711,543	1.73%
2024-06-11	2.29	2.32	2.26	2.31	2.30	qfq	23,962,000	54,891,308	0.87%
2024-06-07	2.28	2.31	2.26	2.29	2.28	qfq	25,684,334	58,736,198	0.88%
2024-06-06	2.31	2.33	2.25	2.27	2.26	qfq	31,161,513	71,103,303	-2.16%
2024-06-05	2.35	2.37	2.32	2.32	2.31	qfq	20,018,206	46,953,222	-1.28%
2024-06-04	2.33	2.35	2.30	2.35	2.34	qfq	21,818,846	50,873,278	0.86%
2024-06-03	2.37	2.37	2.31	2.33	2.32	qfq	29,786,100	69,671,472	-2.10%
2024-05-31	2.37	2.40	2.37	2.38	2.37	qfq	15,943,200	37,990,864	0.42%
2024-05-30	2.40	2.40	2.36	2.37	2.36	qfq	22,773,612	54,084,266	-1.25%
2024-05-29	2.37	2.41	2.36	2.40	2.39	qfq	25,765,353	61,677,315	1.69%
2024-05-28	2.40	2.40	2.36	2.36	2.35	qfq	22,807,803	54,116,167	-2.07%
2024-05-27	2.40	2.42	2.37	2.41	2.40	qfq	21,273,000	50,874,879	0.84%
2024-05-24	2.37	2.42	2.37	2.39	2.38	qfq	21,247,413	51,008,864	0.00%
2024-05-23	2.44	2.45	2.38	2.39	2.38	qfq	28,510,085	68,567,976	-2.45%
2024-05-22	2.46	2.50	2.45	2.45	2.44	qfq	29,909,100	73,735,741	0.82%
2024-05-21	2.46	2.47	2.42	2.43	2.42	qfq	19,183,343	46,764,896	-1.22%
2024-05-20	2.45	2.48	2.45	2.46	2.45	qfq	28,430,900	70,106,453	0.00%
2024-05-17	2.46	2.47	2.42	2.46	2.45	qfq	29,323,869	71,587,151	0.00%
2024-05-16	2.47	2.48	2.45	2.46	2.45	qfq	29,772,630	73,292,447	-0.81%
2024-05-15	2.51	2.51	2.47	2.48	2.47	qfq	27,877,396	69,138,406	-1.20%
2024-05-14	2.46	2.52	2.45	2.51	2.50	qfq	42,068,888	105,086,335	2.45%
2024-05-13	2.49	2.50	2.44	2.45	2.44	qfq	38,084,703	93,792,816	-1.61%
2024-05-10	2.50	2.53	2.48	2.49	2.48	qfq	35,086,600	87,744,931	-0.40%
2024-05-09	2.48	2.53	2.45	2.50	2.49	qfq	36,899,623	92,263,258	1.21%
2024-05-08	2.47	2.50	2.44	2.47	2.46	qfq	40,694,400	100,734,426	0.41%
2024-05-07	2.45	2.47	2.42	2.46	2.45	qfq	38,075,366	93,285,847	0.00%
2024-05-06	2.44	2.48	2.43	2.46	2.45	qfq	47,572,600	116,875,388	0.82%
2024-04-30	2.37	2.52	2.36	2.44	2.43	qfq	91,290,878	223,828,085	3.83%
2024-04-29	2.30	2.35	2.29	2.35	2.34	qfq	32,831,003	76,423,092	2.17%
2024-04-26	2.26	2.30	2.26	2.30	2.29	qfq	28,622,700	65,406,250	1.32%
2024-04-25	2.25	2.28	2.24	2.27	2.26	qfq	31,096,500	70,510,204	0.89%
2024-04-24	2.24	2.26	2.21	2.25	2.24	qfq	25,534,960	57,067,800	0.00%
2024-04-23	2.24	2.26	2.23	2.25	2.24	qfq	24,433,958	54,881,516	0.45%
2024-04-22	2.23	2.27	2.22	2.24	2.23	qfq	27,055,500	60,816,129	0.45%
2024-04-19	2.23	2.27	2.22	2.23	2.22	qfq	26,421,700	59,189,265	-0.45%
2024-04-18	2.26	2.27	2.23	2.24	2.23	qfq	35,661,672	80,299,335	-1.32%
2024-04-17	2.22	2.27	2.22	2.27	2.26	qfq	38,859,728	87,161,227	2.71%
2024-04-16	2.22	2.26	2.19	2.21	2.20	qfq	47,232,300	104,989,256	-0.90%
2024-04-15	2.25	2.27	2.19	2.23	2.22	qfq	39,509,571	88,172,661	-0.89%
2024-04-12	2.27	2.28	2.24	2.25	2.24	qfq	24,474,200	55,218,227	-0.44%
2024-04-11	2.26	2.30	2.25	2.26	2.25	qfq	28,440,200	64,678,270	-0.44%
2024-04-10	2.30	2.32	2.26	2.27	2.26	qfq	27,635,223	63,289,804	-1.73%
2024-04-09	2.29	2.31	2.26	2.31	2.30	qfq	24,776,500	56,625,312	0.43%
2024-04-08	2.33	2.34	2.29	2.30	2.29	qfq	27,942,020	64,751,910	-1.71%
2024-04-03	2.33	2.35	2.31	2.34	2.33	qfq	25,640,945	59,831,103	0.43%
2024-04-02	2.33	2.34	2.31	2.33	2.32	qfq	28,020,983	65,328,673	0.43%
2024-04-01	2.30	2.33	2.29	2.32	2.31	qfq	28,114,932	65,029,332	1.31%
2024-03-29	2.28	2.29	2.26	2.29	2.28	qfq	14,780,595	33,639,924	0.44%
2024-03-28	2.25	2.29	2.24	2.28	2.27	qfq	23,582,500	53,521,901	1.33%
2024-03-27	2.27	2.30	2.25	2.25	2.24	qfq	25,060,550	57,096,937	-0.44%
2024-03-26	2.26	2.28	2.24	2.26	2.25	qfq	22,849,432	51,624,769	-0.44%
2024-03-25	2.30	2.32	2.27	2.27	2.26	qfq	24,653,982	56,731,942	-1.30%
2024-03-22	2.35	2.35	2.29	2.30	2.29	qfq	29,799,976	68,761,955	-2.13%
2024-03-21	2.36	2.38	2.34	2.35	2.34	qfq	23,344,703	55,026,424	-0.42%
2024-03-20	2.36	2.37	2.34	2.36	2.35	qfq	24,713,190	58,205,951	0.00%
2024-03-19	2.37	2.39	2.35	2.36	2.35	qfq	27,369,366	64,717,599	-1.26%
2024-03-18	2.37	2.39	2.34	2.39	2.38	qfq	31,858,866	75,323,289	0.84%
2024-03-15	2.33	2.37	2.31	2.37	2.36	qfq	35,737,990	83,781,824	2.16%
2024-03-14	2.31	2.35	2.30	2.32	2.31	qfq	34,156,862	79,523,092	0.43%
2024-03-13	2.35	2.35	2.30	2.31	2.30	qfq	30,392,771	70,367,059	-1.28%
2024-03-12	2.29	2.35	2.29	2.34	2.33	qfq	48,609,320	113,264,111	2.18%
2024-03-11	2.25	2.34	2.24	2.29	2.28	qfq	48,131,003	109,941,537	3.15%
2024-03-08	2.23	2.25	2.21	2.22	2.21	qfq	17,960,200	39,900,376	-0.45%
2024-03-07	2.25	2.27	2.23	2.23	2.22	qfq	24,357,100	54,796,200	-1.33%
2024-03-06	2.24	2.27	2.22	2.26	2.25	qfq	23,009,049	51,743,846	0.89%
2024-03-05	2.28	2.28	2.23	2.24	2.23	qfq	29,269,700	65,954,317	-1.75%
2024-03-04	2.28	2.31	2.26	2.28	2.27	qfq	27,606,306	62,917,594	-0.44%
2024-03-01	2.29	2.31	2.26	2.29	2.28	qfq	24,888,119	56,838,144	0.00%
2024-02-29	2.25	2.30	2.24	2.29	2.28	qfq	32,145,165	73,250,707	1.33%
2024-02-28	2.31	2.37	2.26	2.26	2.25	qfq	52,136,391	120,715,524	-2.16%
2024-02-27	2.26	2.31	2.25	2.31	2.30	qfq	34,114,300	77,885,200	1.76%
2024-02-26	2.27	2.30	2.24	2.27	2.26	qfq	36,560,490	82,992,368	-0.44%
2024-02-23	2.26	2.28	2.24	2.28	2.27	qfq	29,379,581	66,426,126	0.44%
2024-02-22	2.26	2.28	2.24	2.27	2.26	qfq	33,008,579	74,570,732	0.00%
2024-02-21	2.25	2.31	2.22	2.27	2.26	qfq	38,851,148	88,546,436	0.44%
2024-02-20	2.24	2.28	2.20	2.26	2.25	qfq	28,644,300	64,457,681	0.44%
2024-02-19	2.31	2.31	2.21	2.25	2.24	qfq	48,005,500	108,243,931	-1.75%
2024-02-08	2.20	2.32	2.19	2.29	2.28	qfq	60,559,763	137,784,237	4.09%
2024-02-07	2.10	2.20	2.07	2.20	2.19	qfq	61,874,283	134,196,597	4.76%
2024-02-06	1.95	2.13	1.91	2.10	2.09	qfq	49,878,890	100,893,513	6.06%
2024-02-05	2.06	2.07	1.90	1.98	1.97	qfq	54,518,193	107,630,791	-4.81%
2024-02-02	2.15	2.19	2.01	2.08	2.07	qfq	43,709,641	92,423,332	-3.26%
2024-02-01	2.17	2.22	2.14	2.15	2.14	qfq	36,990,431	80,323,114	-1.38%
2024-01-31	2.27	2.28	2.18	2.18	2.17	qfq	33,076,700	73,354,533	-3.96%
2024-01-30	2.31	2.34	2.26	2.27	2.26	qfq	27,011,300	62,301,846	-2.16%
2024-01-29	2.38	2.39	2.32	2.32	2.31	qfq	26,124,002	61,205,327	-2.11%
2024-01-26	2.34	2.40	2.33	2.37	2.36	qfq	29,688,666	70,416,691	0.85%
2024-01-25	2.27	2.35	2.27	2.35	2.34	qfq	32,369,500	75,160,377	3.07%
2024-01-24	2.24	2.29	2.19	2.28	2.27	qfq	33,926,340	76,113,561	1.79%
2024-01-23	2.19	2.25	2.15	2.24	2.23	qfq	31,860,185	70,455,673	2.28%
2024-01-22	2.32	2.32	2.18	2.19	2.18	qfq	36,802,944	82,733,511	-5.60%
2024-01-19	2.32	2.35	2.31	2.32	2.31	qfq	23,110,000	53,889,198	-0.43%
2024-01-18	2.36	2.37	2.27	2.33	2.32	qfq	37,460,300	86,582,454	-1.69%
2024-01-17	2.41	2.43	2.37	2.37	2.36	qfq	25,232,100	60,544,706	-2.07%
2024-01-16	2.44	2.44	2.39	2.42	2.41	qfq	35,692,876	86,107,936	-0.82%
2024-01-15	2.45	2.47	2.43	2.44	2.43	qfq	32,624,355	79,954,286	-0.81%
2024-01-12	2.48	2.51	2.45	2.46	2.45	qfq	19,636,619	48,698,377	-1.20%
2024-01-11	2.45	2.51	2.44	2.49	2.48	qfq	25,528,423	63,221,069	1.63%
2024-01-10	2.46	2.48	2.43	2.45	2.44	qfq	22,212,589	54,583,544	-0.81%
2024-01-09	2.46	2.49	2.44	2.47	2.46	qfq	23,907,557	59,049,762	0.41%
2024-01-08	2.51	2.51	2.46	2.46	2.45	qfq	26,728,538	66,519,436	-1.99%
2024-01-05	2.55	2.57	2.50	2.51	2.50	qfq	28,732,001	72,899,799	-1.57%
2024-01-04	2.55	2.56	2.53	2.55	2.54	qfq	26,790,917	68,171,690	0.39%
2024-01-03	2.52	2.58	2.52	2.54	2.53	qfq	33,031,600	84,302,727	0.40%
2024-01-02	2.51	2.56	2.51	2.53	2.52	qfq	39,982,700	101,357,542	0.80%
2023-12-29	2.51	2.53	2.51	2.51	2.50	qfq	34,219,668	86,200,590	-0.40%
2023-12-28	2.51	2.53	2.47	2.52	2.51	qfq	34,742,772	87,159,529	0.40%
2023-12-27	2.52	2.53	2.48	2.51	2.50	qfq	23,777,200	59,470,983	0.00%
2023-12-26	2.54	2.60	2.51	2.51	2.50	qfq	28,863,167	73,575,759	-0.40%
2023-12-25	2.51	2.54	2.50	2.52	2.51	qfq	22,416,913	56,520,163	0.00%
2023-12-22	2.56	2.56	2.51	2.52	2.51	qfq	29,401,600	74,383,579	-1.56%
2023-12-21	2.57	2.57	2.51	2.56	2.55	qfq	30,249,500	76,884,239	-0.39%
2023-12-20	2.61	2.63	2.57	2.57	2.56	qfq	29,724,600	77,128,193	-1.91%
2023-12-19	2.64	2.65	2.59	2.62	2.61	qfq	26,843,013	70,171,360	-0.76%
2023-12-18	2.66	2.70	2.63	2.64	2.63	qfq	36,146,900	96,391,364	-1.12%
2023-12-15	2.72	2.74	2.67	2.67	2.66	qfq	29,645,213	79,935,129	-1.84%
2023-12-14	2.76	2.76	2.72	2.72	2.71	qfq	20,823,997	57,063,336	-1.09%
2023-12-13	2.72	2.78	2.71	2.75	2.74	qfq	31,018,100	85,551,708	1.48%
2023-12-12	2.71	2.73	2.69	2.71	2.70	qfq	20,919,800	56,691,059	-0.37%
2023-12-11	2.66	2.73	2.63	2.72	2.71	qfq	39,460,486	106,149,120	2.26%
2023-12-08	2.70	2.71	2.66	2.66	2.65	qfq	29,433,544	78,928,002	-1.48%
2023-12-07	2.72	2.73	2.69	2.70	2.69	qfq	24,792,069	67,124,903	-0.74%
2023-12-06	2.73	2.75	2.70	2.72	2.71	qfq	28,035,400	76,266,911	-0.37%
2023-12-05	2.77	2.78	2.72	2.73	2.72	qfq	29,625,100	81,216,105	-1.44%
2023-12-04	2.76	2.79	2.74	2.77	2.76	qfq	36,254,931	100,361,495	0.73%
2023-12-01	2.75	2.78	2.73	2.75	2.74	qfq	27,624,140	76,198,312	0.00%
2023-11-30	2.75	2.77	2.73	2.75	2.74	qfq	27,539,300	75,628,572	-0.36%
2023-11-29	2.75	2.78	2.74	2.76	2.75	qfq	30,881,200	85,196,414	0.00%
2023-11-28	2.74	2.76	2.69	2.76	2.75	qfq	34,624,070	94,592,064	0.73%
2023-11-27	2.77	2.78	2.73	2.74	2.73	qfq	43,291,231	119,165,223	-0.72%
2023-11-24	2.73	2.78	2.71	2.76	2.75	qfq	54,283,760	149,674,370	1.10%
2023-11-23	2.68	2.74	2.68	2.73	2.72	qfq	35,599,588	96,762,158	1.87%
2023-11-22	2.70	2.70	2.67	2.68	2.67	qfq	21,937,200	58,980,482	-0.37%
2023-11-21	2.68	2.72	2.67	2.69	2.68	qfq	46,720,903	125,882,648	0.37%
2023-11-20	2.63	2.71	2.62	2.68	2.67	qfq	39,681,504	106,228,419	1.52%
2023-11-17	2.62	2.65	2.59	2.64	2.63	qfq	27,627,300	72,441,531	1.15%
2023-11-16	2.64	2.65	2.61	2.61	2.60	qfq	18,583,889	48,828,150	-0.76%
2023-11-15	2.65	2.66	2.62	2.63	2.62	qfq	16,742,500	44,202,801	-0.38%
2023-11-14	2.64	2.66	2.63	2.64	2.63	qfq	20,502,858	54,183,099	0.00%
2023-11-13	2.64	2.66	2.62	2.64	2.63	qfq	18,844,400	49,717,709	0.00%
2023-11-10	2.63	2.66	2.59	2.64	2.63	qfq	27,553,723	72,575,091	0.38%
2023-11-09	2.67	2.69	2.62	2.63	2.62	qfq	28,814,642	76,207,100	-1.87%
2023-11-08	2.69	2.71	2.66	2.68	2.67	qfq	29,696,220	79,781,091	0.37%
2023-11-07	2.68	2.71	2.66	2.67	2.66	qfq	27,576,990	74,046,288	-0.37%
2023-11-06	2.65	2.69	2.65	2.68	2.67	qfq	31,291,400	83,691,895	0.75%
2023-11-03	2.68	2.72	2.65	2.66	2.65	qfq	30,974,387	83,068,176	-0.75%
2023-11-02	2.68	2.69	2.65	2.68	2.67	qfq	24,574,200	65,675,703	0.00%
2023-11-01	2.68	2.69	2.63	2.68	2.67	qfq	37,803,632	100,605,234	0.37%
2023-10-31	2.63	2.69	2.61	2.67	2.66	qfq	50,480,400	134,339,765	1.91%
2023-10-30	2.64	2.66	2.61	2.62	2.61	qfq	50,461,599	132,688,139	-1.50%
2023-10-27	2.66	2.71	2.63	2.66	2.65	qfq	46,714,700	125,106,800	0.00%
2023-10-26	2.61	2.67	2.61	2.66	2.65	qfq	25,432,906	67,292,335	1.53%
2023-10-25	2.62	2.66	2.59	2.62	2.61	qfq	26,663,709	70,059,797	0.38%
2023-10-24	2.56	2.62	2.52	2.61	2.60	qfq	30,845,800	79,706,548	1.16%
2023-10-23	2.58	2.63	2.54	2.58	2.57	qfq	28,330,779	73,393,793	-0.39%
2023-10-20	2.58	2.62	2.55	2.59	2.58	qfq	21,567,400	55,820,701	0.00%
2023-10-19	2.64	2.64	2.57	2.59	2.58	qfq	17,676,700	46,037,055	-1.15%
2023-10-18	2.67	2.68	2.62	2.62	2.61	qfq	20,576,056	54,274,741	-2.24%
2023-10-17	2.69	2.71	2.65	2.68	2.67	qfq	20,942,730	55,936,944	-0.74%
2023-10-16	2.72	2.75	2.69	2.70	2.69	qfq	24,137,400	65,383,848	-1.10%
2023-10-13	2.68	2.74	2.68	2.73	2.72	qfq	26,662,173	72,616,925	1.11%
2023-10-12	2.68	2.72	2.67	2.70	2.69	qfq	23,074,500	62,292,780	1.12%
2023-10-11	2.66	2.71	2.65	2.67	2.66	qfq	25,159,800	67,461,129	0.75%
2023-10-10	2.69	2.71	2.64	2.65	2.64	qfq	28,358,896	75,738,609	-1.49%
2023-10-09	2.69	2.71	2.64	2.69	2.68	qfq	35,249,000	94,209,678	-0.37%
2023-09-28	2.71	2.73	2.69	2.70	2.69	qfq	23,106,325	62,493,126	0.00%
2023-09-27	2.69	2.72	2.68	2.70	2.69	qfq	31,154,059	84,174,284	0.75%
2023-09-26	2.69	2.70	2.67	2.68	2.67	qfq	18,681,407	50,143,354	-0.37%
2023-09-25	2.66	2.70	2.66	2.69	2.68	qfq	28,456,003	76,378,265	0.75%
2023-09-22	2.66	2.68	2.63	2.67	2.66	qfq	26,734,100	70,913,901	0.75%
2023-09-21	2.65	2.67	2.63	2.65	2.64	qfq	25,035,900	66,474,062	0.00%
2023-09-20	2.67	2.68	2.64	2.65	2.64	qfq	19,408,440	51,620,106	0.00%
2023-09-19	2.65	2.69	2.64	2.65	2.64	qfq	26,397,500	70,324,717	0.00%
2023-09-18	2.66	2.68	2.62	2.65	2.64	qfq	30,314,223	80,189,709	-0.75%
2023-09-15	2.61	2.70	2.60	2.67	2.66	qfq	58,486,230	155,327,761	2.30%
2023-09-14	2.60	2.62	2.58	2.61	2.60	qfq	24,600,130	64,031,022	0.77%
2023-09-13	2.61	2.61	2.57	2.59	2.58	qfq	18,427,300	47,784,066	-0.77%
2023-09-12	2.57	2.61	2.56	2.61	2.60	qfq	24,415,800	63,393,770	1.95%
2023-09-11	2.52	2.58	2.51	2.56	2.55	qfq	26,081,900	66,701,925	1.99%
2023-09-08	2.52	2.55	2.51	2.51	2.50	qfq	12,487,000	31,529,399	-0.40%
2023-09-07	2.57	2.57	2.52	2.52	2.51	qfq	17,778,800	45,230,769	-1.95%
2023-09-06	2.60	2.60	2.56	2.57	2.56	qfq	18,463,130	47,563,746	-0.77%
2023-09-05	2.60	2.62	2.59	2.59	2.58	qfq	22,583,400	58,779,618	-0.77%
2023-09-04	2.61	2.62	2.58	2.61	2.60	qfq	24,013,800	62,484,132	0.00%
2023-09-01	2.57	2.62	2.55	2.61	2.60	qfq	34,786,886	90,392,365	1.16%
2023-08-31	2.56	2.58	2.54	2.58	2.57	qfq	32,446,703	83,171,983	0.78%
2023-08-30	2.53	2.64	2.53	2.56	2.55	qfq	53,879,355	139,288,932	1.99%
2023-08-29	2.49	2.53	2.48	2.51	2.50	qfq	24,251,100	60,772,007	0.80%
2023-08-28	2.54	2.58	2.49	2.49	2.48	qfq	54,984,227	139,494,307	2.89%
2023-08-25	2.42	2.46	2.41	2.42	2.41	qfq	14,559,600	35,445,500	0.00%
2023-08-24	2.43	2.45	2.42	2.42	2.41	qfq	13,444,700	32,669,063	-0.41%
2023-08-23	2.45	2.46	2.43	2.43	2.42	qfq	15,318,521	37,397,442	-1.22%
2023-08-22	2.49	2.50	2.44	2.46	2.45	qfq	16,596,789	40,878,664	-0.81%
2023-08-21	2.50	2.53	2.48	2.48	2.47	qfq	14,300,589	35,830,266	-0.80%
2023-08-18	2.56	2.57	2.50	2.50	2.49	qfq	20,553,017	52,036,584	-2.34%
2023-08-17	2.56	2.57	2.54	2.56	2.55	qfq	17,966,100	45,904,634	0.00%
2023-08-16	2.60	2.61	2.55	2.56	2.55	qfq	20,139,143	51,985,443	-1.54%
2023-08-15	2.57	2.60	2.54	2.60	2.59	qfq	30,687,401	79,231,552	0.78%
2023-08-14	2.53	2.58	2.51	2.58	2.57	qfq	27,597,820	70,424,890	1.57%
2023-08-11	2.56	2.58	2.53	2.54	2.53	qfq	16,388,600	41,905,331	-0.78%
2023-08-10	2.56	2.57	2.54	2.56	2.55	qfq	14,513,900	37,134,370	0.00%
2023-08-09	2.53	2.58	2.52	2.56	2.55	qfq	20,932,200	53,509,590	0.79%
2023-08-08	2.53	2.56	2.51	2.54	2.53	qfq	18,657,903	47,332,689	0.00%
2023-08-07	2.57	2.58	2.53	2.54	2.53	qfq	26,630,700	67,781,997	-1.55%
2023-08-04	2.59	2.61	2.57	2.58	2.57	qfq	25,631,196	66,298,650	-0.77%
2023-08-03	2.55	2.61	2.54	2.60	2.59	qfq	34,058,632	87,793,934	1.56%
2023-08-02	2.58	2.62	2.55	2.56	2.55	qfq	28,432,406	73,356,327	-0.39%
2023-08-01	2.56	2.60	2.55	2.57	2.56	qfq	33,293,586	85,809,909	0.00%
2023-07-31	2.54	2.58	2.54	2.57	2.56	qfq	36,118,800	92,445,634	0.78%
2023-07-28	2.50	2.56	2.49	2.55	2.54	qfq	32,493,360	82,212,331	1.59%
2023-07-27	2.51	2.53	2.50	2.51	2.50	qfq	21,131,615	53,067,397	-0.40%
2023-07-26	2.49	2.53	2.48	2.52	2.51	qfq	30,430,980	76,110,628	1.20%
2023-07-25	2.48	2.49	2.46	2.49	2.48	qfq	44,973,276	111,296,432	0.40%
2023-07-24	2.46	2.49	2.45	2.48	2.47	qfq	14,249,430	35,223,158	0.81%
2023-07-21	2.44	2.47	2.44	2.46	2.45	qfq	14,382,868	35,343,815	0.41%
2023-07-20	2.44	2.46	2.43	2.45	2.44	qfq	12,260,654	30,036,590	0.41%
2023-07-19	2.43	2.45	2.43	2.44	2.43	qfq	6,942,505	16,925,712	0.00%
2023-07-18	2.43	2.44	2.42	2.44	2.43	qfq	5,230,136	12,700,330	0.41%
2023-07-17	2.43	2.44	2.42	2.43	2.42	qfq	10,479,479	25,427,602	-0.41%