SECURITY DETAIL · RAW DATA

华电辽能600396.SH

ASSECNYSTOCK

最近收盘价11.652026-07-17

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）242,891,705

成交额（元）2,941,864,626

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	11.85	12.65	11.45	11.65	11.65	qfq	242,891,705	2,941,864,626	-3.32%
2026-07-16	12.21	12.85	11.68	12.05	12.05	qfq	215,093,205	2,668,921,338	-2.27%
2026-07-15	12.24	12.88	11.88	12.33	12.33	qfq	145,427,003	1,797,915,496	3.44%
2026-07-14	11.59	12.06	11.32	11.92	11.92	qfq	126,404,903	1,479,212,780	2.67%
2026-07-13	12.00	12.62	11.61	11.61	11.61	qfq	140,138,500	1,687,781,954	-10.00%
2026-07-10	12.20	13.44	12.03	12.90	12.90	qfq	202,944,280	2,639,452,717	5.56%
2026-07-09	11.80	12.59	11.64	12.22	12.22	qfq	132,845,884	1,605,519,566	4.09%
2026-07-08	12.35	12.55	11.70	11.74	11.74	qfq	102,758,095	1,233,627,976	-4.94%
2026-07-07	12.50	12.64	12.12	12.35	12.35	qfq	118,585,903	1,463,844,056	-2.45%
2026-07-06	13.21	13.34	12.63	12.66	12.66	qfq	144,509,701	1,868,680,316	-4.09%
2026-07-03	13.76	13.96	12.91	13.20	13.20	qfq	169,198,007	2,245,852,632	-4.49%
2026-07-02	15.00	16.00	13.82	13.82	13.82	qfq	222,482,748	3,273,121,040	-10.03%
2026-07-01	15.24	15.76	14.30	15.36	15.36	qfq	213,317,961	3,211,966,135	2.67%
2026-06-30	15.80	15.85	14.67	14.96	14.96	qfq	196,224,088	2,958,910,398	-7.65%
2026-06-29	15.09	16.20	14.50	16.20	16.20	qfq	228,169,085	3,555,149,077	5.40%
2026-06-26	15.42	16.76	15.23	15.37	15.37	qfq	263,485,098	4,223,162,861	0.85%
2026-06-25	15.69	15.86	14.97	15.24	15.24	qfq	151,057,632	2,315,027,273	-3.36%
2026-06-24	15.30	16.15	14.93	15.77	15.77	qfq	199,011,668	3,090,333,937	0.70%
2026-06-23	16.10	16.65	15.50	15.66	15.66	qfq	183,491,363	2,912,204,994	-4.45%
2026-06-22	16.24	16.78	16.00	16.39	16.39	qfq	179,976,589	2,948,183,234	0.06%
2026-06-18	17.58	17.70	16.24	16.38	16.38	qfq	225,226,883	3,775,618,428	-7.98%
2026-06-17	18.65	19.20	17.67	17.80	17.80	qfq	219,974,998	3,993,202,145	-4.04%
2026-06-16	17.83	18.95	17.34	18.55	18.55	qfq	227,843,098	4,159,766,473	4.04%
2026-06-15	16.99	18.20	16.51	17.83	17.83	qfq	223,697,912	3,943,932,179	1.89%
2026-06-12	17.90	18.47	16.58	17.50	17.50	qfq	281,366,697	4,940,634,050	-1.30%
2026-06-11	18.80	19.36	17.60	17.73	17.73	qfq	254,986,910	4,701,531,839	-7.22%
2026-06-10	20.85	21.20	19.11	19.11	19.11	qfq	281,982,520	5,649,597,623	-9.99%
2026-06-09	19.60	21.23	18.60	21.23	21.23	qfq	302,253,156	6,115,699,616	10.00%
2026-06-08	19.46	20.88	18.40	19.30	19.30	qfq	249,152,560	4,976,322,852	-3.55%
2026-06-05	22.45	23.04	19.80	20.01	20.01	qfq	290,179,389	6,239,288,326	-8.92%
2026-06-04	20.80	22.10	20.80	21.97	21.97	qfq	273,516,031	5,874,771,023	2.95%
2026-06-03	18.78	21.34	18.40	21.34	21.34	qfq	306,893,841	6,142,576,045	10.00%
2026-06-02	18.50	19.88	17.63	19.40	19.40	qfq	293,697,800	5,622,382,039	4.86%
2026-06-01	19.99	20.00	18.03	18.50	18.50	qfq	299,924,996	5,577,857,592	-7.64%
2026-05-29	19.18	20.80	19.18	20.03	20.03	qfq	299,566,620	6,017,342,331	4.00%
2026-05-28	19.50	20.21	18.18	19.26	19.26	qfq	349,916,311	6,762,400,939	3.72%
2026-05-27	16.49	18.57	16.26	18.57	18.57	qfq	241,335,372	4,318,292,533	10.01%
2026-05-26	16.02	17.60	15.51	16.88	16.88	qfq	308,191,876	5,169,696,083	5.37%
2026-05-25	14.75	16.02	14.58	16.02	16.02	qfq	274,766,604	4,258,079,379	10.03%
2026-05-22	14.39	14.70	13.89	14.56	14.56	qfq	193,371,550	2,775,455,548	2.32%
2026-05-21	14.50	15.27	14.20	14.23	14.23	qfq	215,148,655	3,182,306,524	-2.13%
2026-05-20	15.55	15.55	14.54	14.54	14.54	qfq	204,824,834	3,030,921,257	-9.97%
2026-05-19	14.15	16.90	14.15	16.15	16.15	qfq	288,030,173	4,596,630,255	2.93%
2026-05-18	16.50	17.15	15.69	15.69	15.69	qfq	234,576,268	3,791,947,090	-9.98%
2026-05-15	15.80	18.00	14.99	17.43	17.43	qfq	343,900,420	5,749,416,957	4.75%
2026-05-14	17.65	18.15	15.90	16.64	16.64	qfq	361,359,987	6,200,919,931	0.48%
2026-05-13	15.05	16.56	15.05	16.56	16.56	qfq	158,463,650	2,570,751,441	10.03%
2026-05-12	14.00	15.05	12.93	15.05	15.05	qfq	330,553,772	4,727,683,718	10.01%
2026-05-11	12.67	13.68	12.67	13.68	13.68	qfq	238,665,768	3,163,997,215	9.97%
2026-05-08	12.38	13.20	12.20	12.44	12.44	qfq	351,319,126	4,470,578,145	3.67%
2026-05-07	10.91	12.00	10.91	12.00	12.00	qfq	168,280,999	1,971,359,523	9.99%
2026-05-06	10.08	10.91	10.08	10.91	10.91	qfq	320,860,164	3,354,992,294	9.98%
2026-04-30	10.34	10.86	9.65	9.92	9.92	qfq	255,549,820	2,601,702,216	-4.89%
2026-04-29	10.10	11.30	10.10	10.43	10.43	qfq	365,951,422	3,924,280,689	-3.43%
2026-04-28	10.13	11.13	10.06	10.80	10.80	qfq	449,694,976	4,748,407,393	6.72%
2026-04-27	8.52	10.12	8.51	10.12	10.12	qfq	281,515,171	2,731,620,812	10.00%
2026-04-24	9.65	10.80	9.11	9.20	9.20	qfq	435,597,009	4,377,292,920	-6.41%
2026-04-23	9.29	9.83	8.05	9.83	9.83	qfq	404,962,850	3,637,955,113	9.96%
2026-04-22	8.13	8.94	8.13	8.94	8.94	qfq	252,080,928	2,195,698,253	9.96%
2026-04-21	7.40	8.13	6.95	8.13	8.13	qfq	303,597,232	2,300,006,965	10.01%
2026-04-20	7.06	7.51	6.90	7.39	7.39	qfq	246,859,737	1,788,787,451	3.50%
2026-04-17	7.29	7.70	7.10	7.14	7.14	qfq	255,971,441	1,880,183,938	-2.06%
2026-04-16	7.68	7.75	7.25	7.29	7.29	qfq	278,149,625	2,051,525,100	-9.44%
2026-04-15	8.13	8.66	7.61	8.05	8.05	qfq	439,225,093	3,537,580,002	0.25%
2026-04-14	7.60	8.03	7.52	8.03	8.03	qfq	187,302,969	1,485,625,577	10.00%
2026-04-13	6.65	7.30	6.52	7.30	7.30	qfq	242,974,292	1,710,724,285	9.94%
2026-04-10	7.19	7.20	6.59	6.64	6.64	qfq	231,072,485	1,569,352,866	-7.00%
2026-04-09	7.69	7.86	7.04	7.14	7.14	qfq	258,109,852	1,913,255,905	-7.03%
2026-04-08	7.37	7.79	7.37	7.68	7.68	qfq	272,966,016	2,068,217,347	2.13%
2026-04-07	7.09	7.57	6.89	7.52	7.52	qfq	250,509,900	1,827,435,319	6.21%
2026-04-03	7.34	7.67	7.07	7.08	7.08	qfq	252,729,538	1,861,523,230	-3.54%
2026-04-02	7.46	7.76	7.03	7.34	7.34	qfq	298,054,269	2,196,753,793	-2.39%
2026-04-01	7.80	8.19	7.52	7.52	7.52	qfq	287,529,555	2,226,923,949	-9.94%
2026-03-31	7.52	8.72	7.31	8.35	8.35	qfq	403,749,409	3,176,743,703	3.21%
2026-03-30	8.46	8.68	8.09	8.09	8.09	qfq	120,957,100	997,521,388	-10.01%
2026-03-27	9.23	9.49	8.51	8.99	8.99	qfq	375,197,175	3,429,878,416	1.24%
2026-03-26	8.96	9.17	8.40	8.88	8.88	qfq	345,097,350	3,090,449,580	6.47%
2026-03-25	8.01	8.34	8.01	8.34	8.34	qfq	99,893,232	823,882,025	10.03%
2026-03-24	6.90	7.58	6.89	7.58	7.58	qfq	236,729,297	1,742,915,076	10.01%
2026-03-23	6.65	6.89	6.60	6.89	6.89	qfq	168,323,803	1,148,215,928	10.06%
2026-03-20	6.10	6.26	5.58	6.26	6.26	qfq	393,730,382	2,415,906,773	10.02%
2026-03-19	5.24	5.69	5.19	5.69	5.69	qfq	184,248,993	1,029,183,569	10.06%
2026-03-18	5.17	5.17	5.17	5.17	5.17	qfq	64,030,724	331,038,843	10.00%
2026-03-17	4.31	4.70	4.27	4.70	4.70	qfq	184,599,910	841,329,596	10.07%
2026-03-16	4.27	4.27	4.27	4.27	4.27	qfq	78,849,484	336,687,297	10.05%
2026-03-13	4.00	4.15	3.81	3.88	3.88	qfq	158,221,632	626,138,289	-6.28%
2026-03-12	3.84	4.26	3.78	4.14	4.14	qfq	185,240,415	752,493,878	6.70%
2026-03-11	3.80	3.95	3.62	3.88	3.88	qfq	172,326,145	655,596,156	0.00%
2026-03-10	3.68	3.90	3.58	3.88	3.88	qfq	179,264,720	674,241,950	6.89%
2026-03-09	3.51	3.77	3.48	3.63	3.63	qfq	184,783,320	673,617,980	-0.82%
2026-03-06	3.32	3.66	3.31	3.66	3.66	qfq	97,747,107	351,683,750	9.91%
2026-03-05	3.33	3.37	3.30	3.33	3.33	qfq	32,807,900	109,537,569	1.22%
2026-03-04	3.26	3.32	3.20	3.29	3.29	qfq	35,917,440	117,493,709	0.30%
2026-03-03	3.31	3.40	3.26	3.28	3.28	qfq	44,841,800	149,016,023	-0.30%
2026-03-02	3.30	3.37	3.28	3.29	3.29	qfq	42,336,842	140,412,422	-2.08%
2026-02-27	3.27	3.38	3.25	3.36	3.36	qfq	46,576,187	155,661,409	2.75%
2026-02-26	3.23	3.28	3.21	3.27	3.27	qfq	27,688,008	90,148,741	1.55%
2026-02-25	3.21	3.24	3.20	3.22	3.22	qfq	21,693,600	69,899,363	0.31%
2026-02-24	3.13	3.22	3.11	3.21	3.21	qfq	28,719,198	91,572,259	3.22%
2026-02-13	3.14	3.14	3.09	3.11	3.11	qfq	13,611,020	42,344,012	-0.96%
2026-02-12	3.16	3.18	3.12	3.14	3.14	qfq	16,000,900	50,480,068	-0.32%
2026-02-11	3.14	3.16	3.12	3.15	3.15	qfq	10,746,620	33,789,648	0.64%
2026-02-10	3.14	3.15	3.10	3.13	3.13	qfq	13,651,200	42,703,819	-0.32%
2026-02-09	3.17	3.17	3.13	3.14	3.14	qfq	18,369,200	57,787,205	-0.32%
2026-02-06	3.11	3.16	3.09	3.15	3.15	qfq	17,784,100	55,807,376	1.61%
2026-02-05	3.12	3.14	3.09	3.10	3.10	qfq	17,962,820	55,982,750	-0.96%
2026-02-04	3.07	3.13	3.05	3.13	3.13	qfq	24,813,600	77,219,246	2.62%
2026-02-03	3.04	3.07	3.02	3.05	3.05	qfq	11,479,500	34,975,859	0.66%
2026-02-02	3.07	3.11	3.02	3.03	3.03	qfq	24,974,900	76,766,476	-0.98%
2026-01-30	3.04	3.07	3.01	3.06	3.06	qfq	20,405,701	62,165,425	0.33%
2026-01-29	3.05	3.08	3.03	3.05	3.05	qfq	17,226,101	52,675,255	0.00%
2026-01-28	3.03	3.07	3.01	3.05	3.05	qfq	16,260,522	49,531,883	0.00%
2026-01-27	3.08	3.09	2.98	3.05	3.05	qfq	19,678,990	59,473,347	-1.29%
2026-01-26	3.10	3.11	3.05	3.09	3.09	qfq	16,647,502	51,321,959	0.00%
2026-01-23	3.08	3.11	3.07	3.09	3.09	qfq	13,814,900	42,728,008	0.32%
2026-01-22	3.06	3.09	3.03	3.08	3.08	qfq	19,636,100	60,019,561	0.98%
2026-01-21	3.07	3.08	3.00	3.05	3.05	qfq	22,335,048	67,877,416	-0.97%
2026-01-20	3.06	3.10	3.02	3.08	3.08	qfq	29,522,300	90,572,690	0.98%
2026-01-19	2.97	3.06	2.96	3.05	3.05	qfq	24,924,100	75,704,441	2.01%
2026-01-16	2.97	3.07	2.96	2.99	2.99	qfq	27,002,300	81,277,897	1.36%
2026-01-15	2.99	2.99	2.93	2.95	2.95	qfq	12,271,120	36,260,712	-1.01%
2026-01-14	2.96	3.01	2.95	2.98	2.98	qfq	19,964,500	59,514,487	0.68%
2026-01-13	3.00	3.00	2.95	2.96	2.96	qfq	17,228,902	51,212,126	-0.67%
2026-01-12	2.94	2.98	2.92	2.98	2.98	qfq	17,849,040	52,800,948	1.71%
2026-01-09	2.92	2.94	2.91	2.93	2.93	qfq	12,280,500	35,941,228	0.69%
2026-01-08	2.88	2.92	2.87	2.91	2.91	qfq	10,598,197	30,803,238	1.04%
2026-01-07	2.92	2.92	2.88	2.88	2.88	qfq	12,485,900	36,182,355	-1.37%
2026-01-06	2.89	2.92	2.87	2.92	2.92	qfq	11,820,900	34,374,440	1.04%
2026-01-05	2.86	2.89	2.85	2.89	2.89	qfq	10,288,390	29,551,604	1.40%
2025-12-31	2.86	2.88	2.83	2.85	2.85	qfq	9,506,100	27,126,376	-0.35%
2025-12-30	2.89	2.92	2.86	2.86	2.86	qfq	15,475,539	44,597,603	-1.72%
2025-12-29	2.96	2.96	2.90	2.91	2.91	qfq	12,173,600	35,554,482	-1.69%
2025-12-26	2.98	2.98	2.94	2.96	2.96	qfq	7,055,100	20,908,569	0.00%
2025-12-25	2.95	2.98	2.92	2.96	2.96	qfq	9,488,002	28,004,491	1.02%
2025-12-24	2.92	2.94	2.90	2.93	2.93	qfq	6,079,400	17,817,525	0.34%
2025-12-23	2.97	2.99	2.92	2.92	2.92	qfq	9,333,202	27,519,828	-1.68%
2025-12-22	2.97	2.99	2.96	2.97	2.97	qfq	8,075,402	24,032,983	0.34%
2025-12-19	2.93	2.97	2.92	2.96	2.96	qfq	7,624,408	22,519,569	1.02%
2025-12-18	2.91	2.94	2.90	2.93	2.93	qfq	7,706,700	22,527,835	0.69%
2025-12-17	2.91	2.93	2.87	2.91	2.91	qfq	11,528,139	33,358,819	-0.68%
2025-12-16	3.00	3.00	2.91	2.93	2.93	qfq	13,525,200	39,767,833	-2.01%
2025-12-15	2.98	3.01	2.96	2.99	2.99	qfq	7,821,400	23,371,309	0.00%
2025-12-12	2.96	3.03	2.96	2.99	2.99	qfq	11,718,100	35,179,019	0.67%
2025-12-11	3.04	3.04	2.96	2.97	2.97	qfq	14,623,500	43,813,437	-1.98%
2025-12-10	3.04	3.06	3.00	3.03	3.03	qfq	9,402,200	28,470,523	-0.33%
2025-12-09	3.06	3.08	3.04	3.04	3.04	qfq	12,542,900	38,342,364	-0.98%
2025-12-08	3.06	3.09	3.05	3.07	3.07	qfq	8,856,400	27,128,827	0.00%
2025-12-05	3.03	3.07	3.01	3.07	3.07	qfq	8,859,200	26,935,391	0.99%
2025-12-04	3.06	3.08	3.02	3.04	3.04	qfq	9,969,800	30,313,185	-0.98%
2025-12-03	3.07	3.10	3.05	3.07	3.07	qfq	10,166,000	31,275,696	0.00%
2025-12-02	3.07	3.07	3.01	3.07	3.07	qfq	10,316,500	31,445,682	0.00%
2025-12-01	3.06	3.09	3.04	3.07	3.07	qfq	10,153,901	31,172,032	0.66%
2025-11-28	3.02	3.05	3.00	3.05	3.05	qfq	10,705,400	32,404,667	0.99%
2025-11-27	3.00	3.04	2.99	3.02	3.02	qfq	9,178,001	27,674,913	0.67%
2025-11-26	3.02	3.05	2.99	3.00	3.00	qfq	12,234,701	36,991,716	-0.33%
2025-11-25	2.98	3.03	2.97	3.01	3.01	qfq	11,945,302	35,948,629	1.35%
2025-11-24	2.99	3.01	2.95	2.97	2.97	qfq	16,948,500	50,398,768	-0.34%
2025-11-21	3.11	3.12	2.97	2.98	2.98	qfq	23,414,600	70,983,323	-4.18%
2025-11-20	3.12	3.16	3.10	3.11	3.11	qfq	15,160,500	47,317,953	-0.64%
2025-11-19	3.18	3.23	3.10	3.13	3.13	qfq	18,129,600	56,897,899	-1.57%
2025-11-18	3.30	3.30	3.16	3.18	3.18	qfq	29,668,000	95,052,874	-3.93%
2025-11-17	3.33	3.34	3.27	3.31	3.31	qfq	15,911,700	52,399,874	-0.60%
2025-11-14	3.28	3.35	3.27	3.33	3.33	qfq	29,904,500	99,181,809	1.83%
2025-11-13	3.26	3.28	3.23	3.27	3.27	qfq	13,772,700	44,952,128	0.31%
2025-11-12	3.31	3.31	3.25	3.26	3.26	qfq	14,258,500	46,617,476	-1.21%
2025-11-11	3.33	3.34	3.28	3.30	3.30	qfq	19,349,300	63,969,479	-0.90%
2025-11-10	3.28	3.33	3.26	3.33	3.33	qfq	28,600,402	94,422,687	2.46%
2025-11-07	3.25	3.29	3.24	3.25	3.25	qfq	18,430,302	60,045,886	0.00%
2025-11-06	3.26	3.29	3.23	3.25	3.25	qfq	21,920,202	71,364,121	0.31%
2025-11-05	3.17	3.27	3.16	3.24	3.24	qfq	26,181,500	84,701,641	1.57%
2025-11-04	3.19	3.22	3.17	3.19	3.19	qfq	11,831,500	37,875,599	-0.31%
2025-11-03	3.15	3.21	3.15	3.20	3.20	qfq	12,336,000	39,260,972	1.27%
2025-10-31	3.17	3.19	3.15	3.16	3.16	qfq	12,394,020	39,292,639	-0.32%
2025-10-30	3.23	3.23	3.16	3.17	3.17	qfq	16,428,200	52,369,610	-1.55%
2025-10-29	3.25	3.26	3.14	3.22	3.22	qfq	32,063,800	102,395,863	-2.42%
2025-10-28	3.29	3.33	3.26	3.30	3.30	qfq	18,927,900	62,524,358	0.30%
2025-10-27	3.29	3.32	3.25	3.29	3.29	qfq	23,224,900	76,522,753	1.23%
2025-10-24	3.38	3.39	3.25	3.25	3.25	qfq	30,689,900	101,181,490	-3.85%
2025-10-23	3.34	3.39	3.32	3.38	3.38	qfq	24,929,000	83,734,528	1.20%
2025-10-22	3.35	3.40	3.33	3.34	3.34	qfq	24,289,300	81,612,313	-0.60%
2025-10-21	3.29	3.37	3.27	3.36	3.36	qfq	37,594,780	125,288,012	2.13%
2025-10-20	3.26	3.29	3.21	3.29	3.29	qfq	22,969,700	74,872,173	0.92%
2025-10-17	3.24	3.28	3.23	3.26	3.26	qfq	19,091,200	62,242,634	0.00%
2025-10-16	3.31	3.32	3.24	3.26	3.26	qfq	17,826,100	58,072,515	-1.21%
2025-10-15	3.26	3.31	3.24	3.30	3.30	qfq	20,580,940	67,606,056	1.23%
2025-10-14	3.24	3.30	3.24	3.26	3.26	qfq	22,639,800	73,936,940	0.62%
2025-10-13	3.20	3.24	3.18	3.24	3.24	qfq	21,957,700	70,321,499	-0.92%
2025-10-10	3.17	3.27	3.16	3.27	3.27	qfq	33,329,600	107,756,039	2.83%
2025-10-09	3.12	3.18	3.12	3.18	3.18	qfq	18,629,600	58,682,245	1.92%
2025-09-30	3.12	3.13	3.10	3.12	3.12	qfq	10,694,700	33,300,942	-0.32%
2025-09-29	3.09	3.13	3.06	3.13	3.13	qfq	15,054,420	46,804,098	1.29%
2025-09-26	3.08	3.14	3.06	3.09	3.09	qfq	15,805,120	49,088,392	0.00%
2025-09-25	3.11	3.13	3.07	3.09	3.09	qfq	15,225,743	47,057,540	-0.96%
2025-09-24	3.11	3.12	3.08	3.12	3.12	qfq	10,638,500	33,035,527	0.65%
2025-09-23	3.15	3.16	3.06	3.10	3.10	qfq	21,773,900	67,326,873	-1.90%
2025-09-22	3.17	3.19	3.14	3.16	3.16	qfq	12,406,200	39,135,038	-0.63%
2025-09-19	3.20	3.22	3.17	3.18	3.18	qfq	14,269,300	45,489,394	-0.63%
2025-09-18	3.30	3.32	3.19	3.20	3.20	qfq	31,347,400	101,778,535	-3.03%
2025-09-17	3.33	3.34	3.28	3.30	3.30	qfq	19,464,800	64,190,199	-0.90%
2025-09-16	3.28	3.34	3.27	3.33	3.33	qfq	26,406,100	87,222,450	1.22%
2025-09-15	3.28	3.32	3.25	3.29	3.29	qfq	16,728,200	54,797,771	-0.30%
2025-09-12	3.28	3.32	3.26	3.30	3.30	qfq	21,666,780	71,295,303	0.30%
2025-09-11	3.26	3.29	3.22	3.29	3.29	qfq	17,400,200	56,558,727	0.92%
2025-09-10	3.24	3.27	3.23	3.26	3.26	qfq	11,144,202	36,242,588	0.31%
2025-09-09	3.28	3.30	3.24	3.25	3.25	qfq	15,007,500	49,089,932	-1.22%
2025-09-08	3.27	3.32	3.26	3.29	3.29	qfq	16,438,202	54,006,247	1.23%
2025-09-05	3.23	3.26	3.17	3.25	3.25	qfq	21,166,402	68,248,186	0.62%
2025-09-04	3.20	3.26	3.20	3.23	3.23	qfq	17,025,300	54,910,053	0.31%
2025-09-03	3.30	3.31	3.21	3.22	3.22	qfq	19,817,500	64,549,228	-2.72%
2025-09-02	3.34	3.35	3.28	3.31	3.31	qfq	21,188,502	69,974,572	-0.90%
2025-09-01	3.27	3.34	3.25	3.34	3.34	qfq	25,009,000	82,655,012	1.83%
2025-08-29	3.33	3.34	3.28	3.28	3.28	qfq	26,769,200	88,340,737	-2.09%
2025-08-28	3.42	3.42	3.25	3.35	3.35	qfq	72,041,200	239,015,451	-3.46%
2025-08-27	3.45	3.58	3.44	3.47	3.47	qfq	62,512,864	219,372,418	0.00%
2025-08-26	3.50	3.51	3.45	3.47	3.47	qfq	29,342,500	101,739,420	-0.57%
2025-08-25	3.50	3.52	3.45	3.49	3.49	qfq	46,379,600	161,620,637	-0.85%
2025-08-22	3.58	3.60	3.48	3.52	3.52	qfq	52,191,504	183,082,127	-1.40%
2025-08-21	3.43	3.59	3.43	3.57	3.57	qfq	86,200,402	304,744,326	3.48%
2025-08-20	3.44	3.48	3.40	3.45	3.45	qfq	38,947,100	133,465,051	0.58%
2025-08-19	3.34	3.46	3.34	3.43	3.43	qfq	65,646,801	223,894,417	2.69%
2025-08-18	3.28	3.34	3.28	3.34	3.34	qfq	33,328,900	110,740,397	1.83%
2025-08-15	3.25	3.29	3.25	3.28	3.28	qfq	21,445,100	70,279,384	0.61%
2025-08-14	3.33	3.33	3.26	3.26	3.26	qfq	36,986,400	121,792,786	-2.40%
2025-08-13	3.36	3.37	3.32	3.34	3.34	qfq	28,468,300	94,956,264	-0.60%
2025-08-12	3.37	3.39	3.34	3.36	3.36	qfq	40,757,000	136,819,279	-0.88%
2025-08-11	3.42	3.44	3.27	3.39	3.39	qfq	67,253,602	225,288,655	-2.31%
2025-08-08	3.33	3.54	3.32	3.47	3.47	qfq	110,920,900	383,769,984	3.89%
2025-08-07	3.40	3.42	3.34	3.34	3.34	qfq	39,284,300	132,127,360	-1.76%
2025-08-06	3.38	3.40	3.34	3.40	3.40	qfq	30,254,802	102,051,747	0.59%
2025-08-05	3.37	3.40	3.36	3.38	3.38	qfq	29,463,900	99,415,918	0.00%
2025-08-04	3.36	3.39	3.34	3.38	3.38	qfq	23,068,000	77,668,724	-0.29%
2025-08-01	3.38	3.40	3.36	3.39	3.39	qfq	25,545,900	86,437,710	-0.29%
2025-07-31	3.45	3.45	3.38	3.40	3.40	qfq	36,902,620	125,376,392	-1.73%
2025-07-30	3.45	3.48	3.43	3.46	3.46	qfq	37,363,820	129,104,029	0.00%
2025-07-29	3.51	3.52	3.41	3.46	3.46	qfq	44,225,500	152,601,417	-1.42%
2025-07-28	3.52	3.53	3.47	3.51	3.51	qfq	35,635,800	124,657,630	-0.57%
2025-07-25	3.58	3.59	3.51	3.53	3.53	qfq	37,605,800	132,751,892	-1.12%
2025-07-24	3.55	3.58	3.47	3.57	3.57	qfq	53,770,100	190,273,647	-0.28%
2025-07-23	3.61	3.65	3.58	3.58	3.58	qfq	52,566,629	189,614,348	-1.65%
2025-07-22	3.67	3.75	3.58	3.64	3.64	qfq	77,166,400	280,890,656	-0.82%
2025-07-21	3.69	3.70	3.64	3.67	3.67	qfq	65,179,440	238,781,904	-0.27%
2025-07-18	3.68	3.70	3.62	3.68	3.68	qfq	77,711,661	284,037,642	-0.54%
2025-07-17	3.80	3.82	3.69	3.70	3.70	qfq	85,327,861	317,033,457	-1.60%
2025-07-16	3.86	3.93	3.73	3.76	3.76	qfq	115,192,666	437,590,588	-3.34%
2025-07-15	4.08	4.10	3.77	3.89	3.89	qfq	187,152,600	727,157,703	-2.51%
2025-07-14	3.59	3.99	3.59	3.99	3.99	qfq	77,135,203	302,189,879	9.92%
2025-07-11	3.63	3.73	3.51	3.63	3.63	qfq	111,209,570	400,666,502	0.00%
2025-07-10	3.86	3.88	3.62	3.63	3.63	qfq	170,914,335	632,290,178	-8.10%
2025-07-09	3.69	4.12	3.69	3.95	3.95	qfq	209,426,463	823,195,597	4.50%
2025-07-08	3.85	4.05	3.68	3.78	3.78	qfq	245,107,635	944,175,201	-1.82%
2025-07-07	3.70	3.85	3.68	3.85	3.85	qfq	199,744,029	761,086,296	10.00%
2025-07-04	3.43	3.75	3.41	3.50	3.50	qfq	194,559,823	703,119,324	-1.41%
2025-07-03	3.35	3.76	3.28	3.55	3.55	qfq	212,077,165	739,630,733	3.50%
2025-07-02	3.32	3.52	3.27	3.43	3.43	qfq	218,778,045	740,087,313	5.54%
2025-07-01	2.95	3.25	2.94	3.25	3.25	qfq	108,466,966	343,267,236	10.17%
2025-06-30	2.95	3.00	2.94	2.95	2.95	qfq	24,552,700	72,669,931	-0.34%
2025-06-27	2.94	3.00	2.94	2.96	2.96	qfq	22,681,700	67,384,722	0.34%
2025-06-26	2.95	3.00	2.93	2.95	2.95	qfq	27,793,900	82,338,238	-0.34%
2025-06-25	2.94	2.97	2.92	2.96	2.96	qfq	26,377,900	77,646,050	0.68%
2025-06-24	2.90	2.95	2.88	2.94	2.94	qfq	27,310,100	80,068,385	1.38%
2025-06-23	2.86	2.91	2.85	2.90	2.90	qfq	29,524,500	85,269,718	0.35%
2025-06-20	2.94	2.96	2.88	2.89	2.89	qfq	27,551,000	80,319,477	-2.03%
2025-06-19	3.03	3.04	2.93	2.95	2.95	qfq	40,046,100	118,832,098	-3.28%
2025-06-18	3.08	3.09	3.03	3.05	3.05	qfq	22,307,300	68,142,328	-1.29%
2025-06-17	3.08	3.10	3.05	3.09	3.09	qfq	27,488,820	84,456,781	0.32%
2025-06-16	3.07	3.09	3.05	3.08	3.08	qfq	19,088,700	58,669,881	0.33%
2025-06-13	3.11	3.14	3.07	3.07	3.07	qfq	29,651,400	91,794,669	-1.29%
2025-06-12	3.14	3.15	3.09	3.11	3.11	qfq	30,972,800	96,359,237	-1.27%
2025-06-11	3.13	3.16	3.11	3.15	3.15	qfq	28,758,800	90,315,690	0.32%
2025-06-10	3.15	3.17	3.10	3.14	3.14	qfq	47,065,900	147,413,403	-0.32%
2025-06-09	3.12	3.16	3.10	3.15	3.15	qfq	39,065,000	122,701,129	0.96%
2025-06-06	3.10	3.15	3.08	3.12	3.12	qfq	32,485,700	101,408,339	0.65%
2025-06-05	3.13	3.16	3.09	3.10	3.10	qfq	41,048,010	128,104,506	-0.64%
2025-06-04	3.11	3.13	3.09	3.12	3.12	qfq	31,150,528	96,799,728	0.32%
2025-06-03	3.05	3.15	3.04	3.11	3.11	qfq	37,536,200	116,225,142	0.65%
2025-05-30	3.15	3.17	3.09	3.09	3.09	qfq	34,477,300	107,248,364	-1.90%
2025-05-29	3.12	3.17	3.10	3.15	3.15	qfq	36,496,400	114,733,035	1.29%
2025-05-28	3.15	3.16	3.10	3.11	3.11	qfq	35,235,200	110,132,291	-1.27%
2025-05-27	3.16	3.18	3.12	3.15	3.15	qfq	38,896,600	122,189,499	-0.32%
2025-05-26	3.10	3.17	3.09	3.16	3.16	qfq	48,983,700	154,133,415	1.94%
2025-05-23	3.18	3.20	3.09	3.10	3.10	qfq	65,512,012	204,644,426	-2.52%
2025-05-22	3.28	3.34	3.18	3.18	3.18	qfq	108,930,102	351,692,866	-5.36%
2025-05-21	3.32	3.51	3.30	3.36	3.36	qfq	155,666,200	531,494,334	-0.88%
2025-05-20	3.25	3.45	3.22	3.39	3.39	qfq	135,730,204	449,317,412	3.99%
2025-05-19	3.27	3.29	3.21	3.26	3.26	qfq	69,545,863	226,020,977	-0.91%
2025-05-16	3.35	3.39	3.26	3.29	3.29	qfq	96,222,343	317,385,198	-1.20%
2025-05-15	3.45	3.51	3.31	3.33	3.33	qfq	159,722,356	542,436,015	-6.72%
2025-05-14	3.55	3.75	3.48	3.57	3.57	qfq	181,271,758	655,838,837	-2.19%
2025-05-13	3.49	3.75	3.38	3.65	3.65	qfq	208,938,324	753,950,765	4.58%
2025-05-12	3.60	3.71	3.44	3.49	3.49	qfq	224,683,780	793,122,653	-7.18%
2025-05-09	3.26	3.77	3.23	3.76	3.76	qfq	288,864,629	1,047,143,467	9.62%
2025-05-08	3.15	3.43	3.11	3.43	3.43	qfq	235,147,931	780,663,673	9.94%
2025-05-07	3.06	3.29	3.05	3.12	3.12	qfq	167,889,539	525,385,944	2.63%
2025-05-06	2.79	3.04	2.74	3.04	3.04	qfq	122,786,257	352,950,375	10.14%
2025-04-30	2.97	2.98	2.73	2.76	2.76	qfq	126,491,560	358,332,685	-7.69%
2025-04-29	3.31	3.31	2.98	2.99	2.99	qfq	183,765,182	562,445,255	-9.67%
2025-04-28	3.31	3.31	3.23	3.31	3.31	qfq	60,122,499	198,839,096	9.97%
2025-04-25	2.87	3.01	2.83	3.01	3.01	qfq	61,160,799	182,035,965	9.85%
2025-04-24	2.66	2.77	2.66	2.74	2.74	qfq	31,899,797	87,207,238	2.62%
2025-04-23	2.69	2.70	2.65	2.67	2.67	qfq	13,703,300	36,576,315	-0.74%
2025-04-22	2.69	2.76	2.65	2.69	2.69	qfq	25,142,000	67,846,774	-0.37%
2025-04-21	2.61	2.72	2.59	2.70	2.70	qfq	28,318,200	75,692,409	3.45%
2025-04-18	2.57	2.63	2.53	2.61	2.61	qfq	19,546,060	50,364,038	0.77%
2025-04-17	2.58	2.61	2.54	2.59	2.59	qfq	15,341,700	39,601,335	0.39%
2025-04-16	2.59	2.65	2.53	2.58	2.58	qfq	20,621,200	53,134,289	-0.39%
2025-04-15	2.54	2.59	2.52	2.59	2.59	qfq	19,418,800	49,657,561	1.57%
2025-04-14	2.46	2.57	2.46	2.55	2.55	qfq	18,248,500	46,238,996	4.08%
2025-04-11	2.43	2.48	2.43	2.45	2.45	qfq	14,193,800	34,932,519	-0.41%
2025-04-10	2.42	2.49	2.42	2.46	2.46	qfq	24,082,022	59,415,671	1.65%
2025-04-09	2.38	2.45	2.23	2.42	2.42	qfq	33,492,492	78,611,992	-0.41%
2025-04-08	2.38	2.49	2.37	2.43	2.43	qfq	36,195,910	87,602,808	-0.41%
2025-04-07	2.64	2.64	2.44	2.44	2.44	qfq	32,671,800	82,092,981	-9.96%
2025-04-03	2.62	2.72	2.62	2.71	2.71	qfq	24,923,100	66,815,626	2.65%
2025-04-02	2.66	2.68	2.61	2.64	2.64	qfq	16,007,400	42,155,425	-1.12%
2025-04-01	2.58	2.67	2.56	2.67	2.67	qfq	23,226,294	61,364,133	4.30%
2025-03-31	2.60	2.65	2.55	2.56	2.56	qfq	13,515,500	35,083,542	-1.92%
2025-03-28	2.65	2.65	2.58	2.61	2.61	qfq	18,577,900	48,418,984	-1.14%
2025-03-27	2.66	2.71	2.62	2.64	2.64	qfq	18,730,900	49,639,436	-1.49%
2025-03-26	2.70	2.71	2.65	2.68	2.68	qfq	20,894,600	56,040,503	-1.11%
2025-03-25	2.68	2.73	2.65	2.71	2.71	qfq	29,754,000	80,160,578	1.50%
2025-03-24	2.65	2.69	2.60	2.67	2.67	qfq	26,542,200	70,149,040	0.75%
2025-03-21	2.68	2.71	2.64	2.65	2.65	qfq	23,082,400	61,677,921	-0.75%
2025-03-20	2.66	2.70	2.65	2.67	2.67	qfq	29,786,300	79,727,728	0.75%
2025-03-19	2.61	2.67	2.59	2.65	2.65	qfq	25,410,422	67,066,347	1.53%
2025-03-18	2.63	2.63	2.58	2.61	2.61	qfq	13,749,400	35,694,415	-0.38%
2025-03-17	2.62	2.65	2.61	2.62	2.62	qfq	17,101,257	44,912,531	0.38%
2025-03-14	2.58	2.62	2.56	2.61	2.61	qfq	16,486,000	42,714,615	0.77%
2025-03-13	2.56	2.60	2.55	2.59	2.59	qfq	21,988,100	56,623,872	1.17%
2025-03-12	2.54	2.58	2.53	2.56	2.56	qfq	16,961,960	43,420,285	0.79%
2025-03-11	2.51	2.54	2.48	2.54	2.54	qfq	10,668,842	26,809,671	0.79%
2025-03-10	2.52	2.56	2.50	2.52	2.52	qfq	11,640,502	29,424,140	0.40%
2025-03-07	2.51	2.54	2.49	2.51	2.51	qfq	9,625,500	24,202,048	0.00%
2025-03-06	2.49	2.53	2.49	2.51	2.51	qfq	8,441,302	21,164,024	0.80%
2025-03-05	2.51	2.52	2.46	2.49	2.49	qfq	8,772,500	21,772,953	-1.19%
2025-03-04	2.50	2.54	2.48	2.52	2.52	qfq	10,290,202	25,831,755	0.40%
2025-03-03	2.51	2.54	2.50	2.51	2.51	qfq	9,468,100	23,867,817	0.00%
2025-02-28	2.57	2.59	2.50	2.51	2.51	qfq	14,495,820	36,871,665	-2.33%
2025-02-27	2.60	2.63	2.53	2.57	2.57	qfq	13,070,411	33,678,040	-1.15%
2025-02-26	2.54	2.61	2.54	2.60	2.60	qfq	12,543,137	32,471,479	1.96%
2025-02-25	2.57	2.61	2.54	2.55	2.55	qfq	10,762,078	27,704,800	-1.16%
2025-02-24	2.52	2.60	2.52	2.58	2.58	qfq	14,159,800	36,481,470	1.57%
2025-02-21	2.58	2.59	2.52	2.54	2.54	qfq	11,899,820	30,284,393	-1.17%
2025-02-20	2.58	2.60	2.55	2.57	2.57	qfq	10,443,300	26,871,759	-0.39%
2025-02-19	2.60	2.60	2.56	2.58	2.58	qfq	14,902,600	38,438,568	-0.77%
2025-02-18	2.66	2.68	2.59	2.60	2.60	qfq	15,420,800	40,682,845	-2.62%
2025-02-17	2.61	2.68	2.60	2.67	2.67	qfq	18,429,720	48,797,981	1.91%
2025-02-14	2.64	2.64	2.60	2.62	2.62	qfq	11,805,700	30,894,547	-0.76%
2025-02-13	2.66	2.67	2.63	2.64	2.64	qfq	14,551,200	38,611,549	-0.75%
2025-02-12	2.67	2.68	2.64	2.66	2.66	qfq	11,624,802	30,964,460	0.00%
2025-02-11	2.70	2.70	2.65	2.66	2.66	qfq	9,768,302	25,996,217	-1.12%
2025-02-10	2.65	2.72	2.65	2.69	2.69	qfq	12,460,361	33,410,173	1.13%
2025-02-07	2.65	2.68	2.63	2.66	2.66	qfq	15,745,813	41,893,799	0.76%
2025-02-06	2.60	2.64	2.57	2.64	2.64	qfq	10,481,700	27,335,621	1.15%
2025-02-05	2.65	2.65	2.59	2.61	2.61	qfq	10,449,564	27,372,289	-0.76%
2025-01-27	2.63	2.68	2.61	2.63	2.63	qfq	11,745,860	31,095,086	0.77%
2025-01-24	2.62	2.62	2.57	2.61	2.61	qfq	10,139,211	26,308,599	0.00%
2025-01-23	2.64	2.66	2.60	2.61	2.61	qfq	11,415,200	30,096,382	0.38%
2025-01-22	2.62	2.63	2.58	2.60	2.60	qfq	9,908,400	25,774,742	-0.76%
2025-01-21	2.66	2.68	2.61	2.62	2.62	qfq	20,387,802	53,723,749	-1.50%
2025-01-20	2.53	2.76	2.52	2.66	2.66	qfq	33,948,564	89,573,750	5.98%
2025-01-17	2.52	2.53	2.50	2.51	2.51	qfq	8,101,491	20,405,348	-0.79%
2025-01-16	2.52	2.56	2.51	2.53	2.53	qfq	8,667,089	21,982,220	0.80%
2025-01-15	2.54	2.55	2.50	2.51	2.51	qfq	10,052,500	25,333,072	-1.57%
2025-01-14	2.43	2.58	2.43	2.55	2.55	qfq	14,658,835	36,836,399	4.51%
2025-01-13	2.42	2.46	2.40	2.44	2.44	qfq	7,971,300	19,373,767	-0.41%
2025-01-10	2.53	2.53	2.45	2.45	2.45	qfq	11,889,900	29,631,122	-3.16%
2025-01-09	2.54	2.55	2.51	2.53	2.53	qfq	9,939,700	25,114,957	0.00%
2025-01-08	2.56	2.57	2.49	2.53	2.53	qfq	14,213,900	35,853,768	-1.17%
2025-01-07	2.57	2.57	2.51	2.56	2.56	qfq	16,948,660	42,997,033	0.39%
2025-01-06	2.58	2.60	2.50	2.55	2.55	qfq	17,098,200	43,681,841	-1.16%
2025-01-03	2.69	2.73	2.58	2.58	2.58	qfq	26,770,200	70,074,903	-3.73%
2025-01-02	2.76	2.82	2.68	2.68	2.68	qfq	31,673,500	87,022,098	-2.90%
2024-12-31	2.82	2.89	2.74	2.76	2.76	qfq	32,174,500	89,994,417	-2.13%
2024-12-30	2.81	2.92	2.79	2.82	2.82	qfq	37,999,234	108,718,589	1.08%
2024-12-27	2.68	2.88	2.68	2.79	2.79	qfq	35,367,440	99,200,782	3.72%
2024-12-26	2.71	2.74	2.68	2.69	2.69	qfq	18,407,200	49,869,311	-0.74%
2024-12-25	2.76	2.76	2.65	2.71	2.71	qfq	29,628,000	80,297,722	-2.17%
2024-12-24	2.74	2.78	2.68	2.77	2.77	qfq	37,297,030	102,173,322	0.73%
2024-12-23	2.92	2.95	2.75	2.75	2.75	qfq	47,650,700	134,321,798	-6.46%
2024-12-20	3.04	3.10	2.91	2.94	2.94	qfq	66,669,329	198,029,481	-2.65%
2024-12-19	3.12	3.22	3.01	3.02	3.02	qfq	132,600,641	411,475,756	-1.63%
2024-12-18	2.82	3.07	2.81	3.07	3.07	qfq	37,898,829	113,733,244	10.04%
2024-12-17	2.92	2.93	2.77	2.79	2.79	qfq	27,422,600	77,534,333	-4.12%
2024-12-16	2.89	2.95	2.88	2.91	2.91	qfq	23,857,700	69,537,740	0.69%
2024-12-13	2.96	2.98	2.88	2.89	2.89	qfq	28,753,964	83,654,821	-3.02%
2024-12-12	3.02	3.03	2.94	2.98	2.98	qfq	22,343,364	66,382,144	-0.67%
2024-12-11	2.90	3.04	2.89	3.00	3.00	qfq	43,603,400	130,313,394	3.81%
2024-12-10	2.98	3.00	2.88	2.89	2.89	qfq	31,133,164	91,113,665	-1.37%
2024-12-09	2.99	3.03	2.89	2.93	2.93	qfq	31,871,010	93,757,032	-0.34%
2024-12-06	2.84	2.95	2.83	2.94	2.94	qfq	38,660,810	112,360,376	3.89%
2024-12-05	2.77	2.87	2.77	2.83	2.83	qfq	20,518,078	58,047,846	1.07%
2024-12-04	2.87	2.87	2.76	2.80	2.80	qfq	22,448,700	63,145,807	-2.10%
2024-12-03	2.83	2.88	2.79	2.86	2.86	qfq	25,138,100	71,423,789	1.42%
2024-12-02	2.74	2.82	2.72	2.82	2.82	qfq	23,689,000	66,079,565	3.30%
2024-11-29	2.71	2.74	2.66	2.73	2.73	qfq	18,650,300	50,510,623	0.37%
2024-11-28	2.67	2.74	2.66	2.72	2.72	qfq	19,592,939	53,142,392	1.49%
2024-11-27	2.67	2.69	2.59	2.68	2.68	qfq	15,339,700	40,353,062	0.00%
2024-11-26	2.68	2.72	2.67	2.68	2.68	qfq	14,916,600	40,178,387	0.00%
2024-11-25	2.61	2.68	2.59	2.68	2.68	qfq	23,695,600	62,749,947	2.29%
2024-11-22	2.68	2.74	2.62	2.62	2.62	qfq	30,726,800	82,464,418	-2.96%
2024-11-21	2.71	2.75	2.66	2.70	2.70	qfq	23,985,397	64,849,376	-0.37%
2024-11-20	2.66	2.72	2.62	2.71	2.71	qfq	22,492,624	60,208,560	1.50%
2024-11-19	2.71	2.72	2.60	2.67	2.67	qfq	32,190,926	84,983,155	-1.48%
2024-11-18	2.68	2.76	2.68	2.71	2.71	qfq	28,086,200	76,150,218	1.12%
2024-11-15	2.76	2.82	2.67	2.68	2.68	qfq	34,916,560	95,802,921	-3.94%
2024-11-14	2.86	2.87	2.78	2.79	2.79	qfq	19,522,600	54,935,728	-2.45%
2024-11-13	2.88	2.91	2.80	2.86	2.86	qfq	28,155,000	80,194,700	-2.05%
2024-11-12	2.95	2.98	2.88	2.92	2.92	qfq	37,630,139	110,005,684	-1.02%
2024-11-11	3.00	3.05	2.90	2.95	2.95	qfq	34,002,300	100,171,831	-1.01%
2024-11-08	3.01	3.07	2.96	2.98	2.98	qfq	47,227,581	141,732,887	-1.65%
2024-11-07	2.88	3.07	2.84	3.03	3.03	qfq	68,480,014	205,247,733	4.48%
2024-11-06	2.95	2.96	2.88	2.90	2.90	qfq	37,418,542	108,747,176	-1.69%
2024-11-05	2.86	2.96	2.84	2.95	2.95	qfq	43,930,500	128,280,283	2.79%
2024-11-04	2.84	2.90	2.83	2.87	2.87	qfq	32,911,942	94,117,718	-1.03%
2024-11-01	2.92	3.11	2.86	2.90	2.90	qfq	65,518,053	193,657,431	-2.36%
2024-10-31	2.82	2.99	2.77	2.97	2.97	qfq	83,431,902	238,277,212	4.21%
2024-10-30	2.78	2.96	2.78	2.85	2.85	qfq	77,156,942	219,732,315	2.89%
2024-10-29	2.96	2.96	2.74	2.77	2.77	qfq	105,702,440	298,424,270	-7.36%
2024-10-28	2.81	2.99	2.74	2.99	2.99	qfq	110,932,963	322,880,189	9.93%
2024-10-25	2.60	2.73	2.60	2.72	2.72	qfq	37,317,502	99,083,079	4.62%
2024-10-24	2.55	2.61	2.53	2.60	2.60	qfq	21,165,800	54,298,109	1.56%
2024-10-23	2.54	2.61	2.53	2.56	2.56	qfq	26,513,500	67,746,867	1.19%
2024-10-22	2.45	2.55	2.41	2.53	2.53	qfq	34,188,602	85,465,601	3.27%
2024-10-21	2.48	2.49	2.43	2.45	2.45	qfq	22,108,596	54,423,406	-1.21%
2024-10-18	2.44	2.50	2.41	2.48	2.48	qfq	26,281,002	64,488,683	1.22%
2024-10-17	2.49	2.51	2.44	2.45	2.45	qfq	23,540,300	58,196,268	-1.21%
2024-10-16	2.45	2.51	2.44	2.48	2.48	qfq	21,089,220	52,289,274	0.00%
2024-10-15	2.50	2.53	2.47	2.48	2.48	qfq	22,312,500	55,758,103	-1.59%
2024-10-14	2.49	2.53	2.46	2.52	2.52	qfq	20,770,600	52,003,704	1.20%
2024-10-11	2.60	2.62	2.46	2.49	2.49	qfq	27,734,002	70,212,257	-3.86%
2024-10-10	2.55	2.64	2.51	2.59	2.59	qfq	35,850,702	92,680,346	1.97%
2024-10-09	2.74	2.75	2.52	2.54	2.54	qfq	57,865,960	150,648,070	-8.96%
2024-10-08	2.96	2.96	2.60	2.79	2.79	qfq	103,122,300	287,622,617	3.33%
2024-09-30	2.61	2.74	2.50	2.70	2.70	qfq	80,458,900	211,162,021	7.57%
2024-09-27	2.43	2.51	2.41	2.51	2.51	qfq	27,463,000	67,525,524	4.15%
2024-09-26	2.33	2.41	2.31	2.41	2.41	qfq	28,127,360	66,633,085	2.99%
2024-09-25	2.35	2.42	2.34	2.34	2.34	qfq	35,124,001	83,282,616	0.43%
2024-09-24	2.28	2.33	2.27	2.33	2.33	qfq	24,789,900	57,208,526	2.64%
2024-09-23	2.28	2.29	2.25	2.27	2.27	qfq	16,431,300	37,338,690	-0.44%
2024-09-20	2.33	2.35	2.27	2.28	2.28	qfq	19,896,700	45,612,985	-2.15%
2024-09-19	2.29	2.33	2.25	2.33	2.33	qfq	31,058,000	71,263,613	2.19%
2024-09-18	2.35	2.36	2.24	2.28	2.28	qfq	52,832,161	120,819,434	-1.30%
2024-09-13	2.12	2.31	2.11	2.31	2.31	qfq	47,612,800	106,675,981	10.00%
2024-09-12	2.10	2.15	2.09	2.10	2.10	qfq	10,814,200	22,961,718	-0.47%
2024-09-11	2.14	2.15	2.08	2.11	2.11	qfq	10,112,200	21,317,213	-1.86%
2024-09-10	2.14	2.17	2.12	2.15	2.15	qfq	9,234,400	19,844,177	0.00%
2024-09-09	2.15	2.16	2.12	2.15	2.15	qfq	9,648,500	20,688,646	-0.46%
2024-09-06	2.21	2.23	2.16	2.16	2.16	qfq	11,968,800	26,221,065	-3.14%
2024-09-05	2.20	2.23	2.20	2.23	2.23	qfq	7,840,900	17,390,681	0.90%
2024-09-04	2.22	2.24	2.20	2.21	2.21	qfq	10,142,300	22,514,768	-1.34%
2024-09-03	2.24	2.26	2.21	2.24	2.24	qfq	10,822,600	24,204,999	0.00%
2024-09-02	2.29	2.32	2.24	2.24	2.24	qfq	18,172,859	41,471,569	-2.61%
2024-08-30	2.27	2.32	2.26	2.30	2.30	qfq	20,537,359	47,168,508	0.88%
2024-08-29	2.27	2.29	2.23	2.28	2.28	qfq	17,014,702	38,334,243	0.00%
2024-08-28	2.27	2.31	2.26	2.28	2.28	qfq	12,715,900	29,054,123	0.44%
2024-08-27	2.29	2.31	2.26	2.27	2.27	qfq	13,118,500	29,978,476	-1.30%
2024-08-26	2.24	2.30	2.22	2.30	2.30	qfq	16,232,500	36,809,410	2.68%
2024-08-23	2.26	2.27	2.21	2.24	2.24	qfq	12,452,200	27,834,751	-0.88%
2024-08-22	2.25	2.29	2.24	2.26	2.26	qfq	16,800,500	38,064,851	0.44%
2024-08-21	2.25	2.28	2.23	2.25	2.25	qfq	11,580,600	26,112,570	-0.44%
2024-08-20	2.29	2.29	2.24	2.26	2.26	qfq	11,572,100	26,196,028	-1.31%
2024-08-19	2.29	2.31	2.27	2.29	2.29	qfq	12,669,700	28,976,181	-0.43%
2024-08-16	2.34	2.36	2.29	2.30	2.30	qfq	19,303,700	44,674,700	-2.54%
2024-08-15	2.36	2.37	2.30	2.36	2.36	qfq	20,669,002	48,243,147	0.00%
2024-08-14	2.40	2.41	2.36	2.36	2.36	qfq	11,456,682	27,175,923	-1.67%
2024-08-13	2.42	2.43	2.36	2.40	2.40	qfq	18,044,768	43,103,253	-1.23%
2024-08-12	2.49	2.50	2.42	2.43	2.43	qfq	18,508,200	45,620,020	-2.02%
2024-08-09	2.50	2.51	2.47	2.48	2.48	qfq	14,153,500	35,267,128	-0.40%
2024-08-08	2.51	2.52	2.47	2.49	2.49	qfq	22,075,500	54,961,419	-1.58%
2024-08-07	2.49	2.55	2.49	2.53	2.53	qfq	25,244,100	63,686,186	1.20%
2024-08-06	2.53	2.55	2.47	2.50	2.50	qfq	24,097,400	60,156,856	0.81%
2024-08-05	2.53	2.55	2.46	2.48	2.48	qfq	29,910,200	74,997,996	-3.50%
2024-08-02	2.63	2.64	2.52	2.57	2.57	qfq	36,971,424	95,457,957	-3.02%
2024-08-01	2.59	2.68	2.58	2.65	2.65	qfq	44,982,200	118,865,029	2.32%
2024-07-31	2.57	2.61	2.52	2.59	2.59	qfq	46,320,900	118,478,878	1.17%
2024-07-30	2.56	2.63	2.52	2.56	2.56	qfq	54,417,100	139,746,340	0.00%
2024-07-29	2.55	2.74	2.55	2.56	2.56	qfq	81,667,300	214,613,428	-1.16%
2024-07-26	2.50	2.68	2.43	2.59	2.59	qfq	97,433,024	249,337,996	5.28%
2024-07-25	2.29	2.46	2.29	2.46	2.46	qfq	42,260,124	100,647,515	9.82%
2024-07-24	2.29	2.32	2.23	2.24	2.24	qfq	24,905,800	56,661,511	-3.03%
2024-07-23	2.34	2.39	2.31	2.31	2.31	qfq	22,037,600	51,938,403	-1.70%
2024-07-22	2.33	2.36	2.29	2.35	2.35	qfq	18,165,000	42,306,227	0.86%
2024-07-19	2.34	2.35	2.31	2.33	2.33	qfq	15,147,800	35,319,415	-0.43%
2024-07-18	2.31	2.36	2.28	2.34	2.34	qfq	21,394,200	49,877,349	0.43%
2024-07-17	2.37	2.38	2.33	2.33	2.33	qfq	18,773,200	43,985,603	-2.51%
2024-07-16	2.38	2.40	2.33	2.39	2.39	qfq	23,620,893	55,809,256	0.84%
2024-07-15	2.44	2.44	2.36	2.37	2.37	qfq	19,861,800	47,578,078	-3.27%
2024-07-12	2.45	2.49	2.42	2.45	2.45	qfq	29,315,400	72,045,912	-0.81%
2024-07-11	2.49	2.49	2.39	2.47	2.47	qfq	35,790,600	87,548,066	0.82%
2024-07-10	2.56	2.57	2.44	2.45	2.45	qfq	54,286,000	135,002,115	-7.20%
2024-07-09	2.58	2.64	2.55	2.64	2.64	qfq	17,664,700	45,880,696	2.72%
2024-07-08	2.63	2.63	2.56	2.57	2.57	qfq	18,120,000	47,072,610	-1.91%
2024-07-05	2.66	2.66	2.57	2.62	2.62	qfq	27,627,600	72,268,758	-2.24%
2024-07-04	2.76	2.79	2.67	2.68	2.68	qfq	17,986,200	49,038,076	-3.25%
2024-07-03	2.78	2.80	2.74	2.77	2.77	qfq	18,655,900	51,602,921	-0.72%
2024-07-02	2.74	2.79	2.72	2.79	2.79	qfq	23,315,522	64,340,489	1.09%
2024-07-01	2.70	2.78	2.70	2.76	2.76	qfq	27,452,400	75,247,978	1.85%
2024-06-28	2.66	2.74	2.65	2.71	2.71	qfq	22,999,400	62,203,030	0.74%
2024-06-27	2.73	2.76	2.68	2.69	2.69	qfq	18,973,302	51,549,590	-2.54%
2024-06-26	2.70	2.76	2.66	2.76	2.76	qfq	26,660,413	72,216,355	1.47%
2024-06-25	2.81	2.81	2.71	2.72	2.72	qfq	35,250,020	96,709,440	-3.55%
2024-06-24	2.81	2.90	2.77	2.82	2.82	qfq	41,267,400	117,581,681	-1.05%
2024-06-21	2.78	2.90	2.69	2.85	2.85	qfq	57,291,613	160,238,110	-0.70%
2024-06-20	2.78	3.03	2.73	2.87	2.87	qfq	88,334,578	256,678,021	4.36%
2024-06-19	2.75	2.79	2.72	2.75	2.75	qfq	28,891,100	79,680,043	0.00%
2024-06-18	2.80	2.81	2.73	2.75	2.75	qfq	27,236,765	75,044,252	-1.43%
2024-06-17	2.90	2.92	2.79	2.79	2.79	qfq	45,849,037	129,369,219	-3.79%
2024-06-14	2.94	3.03	2.89	2.90	2.90	qfq	35,667,900	104,971,426	-2.03%
2024-06-13	3.03	3.04	2.92	2.96	2.96	qfq	42,120,200	125,041,210	-2.31%
2024-06-12	2.96	3.08	2.95	3.03	3.03	qfq	45,142,825	136,866,447	1.68%
2024-06-11	3.08	3.09	2.97	2.98	2.98	qfq	52,590,322	158,121,805	-5.10%
2024-06-07	3.08	3.21	2.96	3.14	3.14	qfq	76,179,318	234,396,307	1.95%
2024-06-06	3.26	3.35	3.03	3.08	3.08	qfq	92,375,460	293,968,888	-6.38%
2024-06-05	3.50	3.50	3.21	3.29	3.29	qfq	142,500,273	479,392,034	3.13%
2024-06-03	3.24	3.26	3.19	3.19	3.19	qfq	12,162,800	39,038,512	-5.06%
2024-05-31	3.46	3.48	3.36	3.36	3.36	qfq	26,995,043	91,837,711	-5.08%
2024-05-30	3.69	3.78	3.54	3.54	3.54	qfq	33,158,619	120,457,770	-5.09%
2024-05-29	3.65	3.76	3.58	3.73	3.73	qfq	25,895,137	94,886,689	1.36%
2024-05-28	3.54	3.68	3.50	3.68	3.68	qfq	29,570,221	106,904,206	5.14%
2024-05-27	3.50	3.59	3.42	3.50	3.50	qfq	24,882,502	87,304,326	0.00%
2024-05-24	3.40	3.50	3.40	3.50	3.50	qfq	20,813,273	72,375,818	5.11%
2024-05-23	3.48	3.61	3.33	3.33	3.33	qfq	36,170,251	124,798,541	-4.86%
2024-05-22	3.35	3.50	3.33	3.50	3.50	qfq	20,340,341	69,656,048	4.79%
2024-05-21	3.29	3.42	3.27	3.34	3.34	qfq	20,489,684	68,240,030	1.21%
2024-05-20	3.15	3.31	3.14	3.30	3.30	qfq	18,962,541	62,009,516	4.43%
2024-05-17	3.05	3.18	3.05	3.16	3.16	qfq	14,620,267	45,698,513	2.93%
2024-05-16	3.10	3.15	3.07	3.07	3.07	qfq	12,465,002	38,752,375	-1.60%
2024-05-15	3.02	3.16	3.02	3.12	3.12	qfq	17,989,265	56,096,540	3.65%
2024-05-14	2.95	3.03	2.95	3.01	3.01	qfq	11,310,065	33,923,227	2.03%
2024-05-13	2.99	3.05	2.94	2.95	2.95	qfq	11,613,600	34,776,612	-1.99%
2024-05-10	2.94	3.02	2.93	3.01	3.01	qfq	14,559,902	43,279,544	-0.33%
2024-05-09	2.97	3.06	2.97	3.02	3.02	qfq	8,987,002	27,086,294	0.67%
2024-05-08	2.97	3.05	2.94	3.00	3.00	qfq	13,545,902	40,715,988	1.01%
2024-05-07	2.96	2.99	2.93	2.97	2.97	qfq	10,535,108	31,180,588	0.00%
2024-05-06	3.01	3.04	2.90	2.97	2.97	qfq	17,479,522	52,107,894	0.34%
2024-04-30	2.82	2.98	2.82	2.96	2.96	qfq	23,319,600	67,961,832	4.23%
2024-04-29	2.70	2.85	2.67	2.84	2.84	qfq	23,702,820	66,726,426	4.80%
2024-04-26	2.78	2.78	2.66	2.71	2.71	qfq	25,140,015	68,413,852	1.50%
2024-04-25	2.67	2.67	2.67	2.67	2.67	qfq	3,027,200	8,082,624	5.12%
2024-04-24	2.55	2.57	2.47	2.54	2.54	qfq	9,186,402	23,161,101	-0.39%
2024-04-23	2.45	2.58	2.45	2.55	2.55	qfq	8,994,656	22,838,834	3.24%
2024-04-22	2.44	2.48	2.41	2.47	2.47	qfq	4,396,924	10,775,623	2.49%
2024-04-19	2.47	2.50	2.38	2.41	2.41	qfq	9,802,300	23,664,971	-3.60%
2024-04-18	2.48	2.53	2.46	2.50	2.50	qfq	3,525,300	8,799,105	0.00%
2024-04-17	2.35	2.50	2.30	2.50	2.50	qfq	8,613,400	21,197,854	5.04%
2024-04-16	2.49	2.49	2.38	2.38	2.38	qfq	9,179,700	21,949,339	-5.18%
2024-04-15	2.58	2.62	2.47	2.51	2.51	qfq	11,682,496	29,684,902	-3.46%
2024-04-12	2.62	2.62	2.50	2.60	2.60	qfq	11,306,735	29,114,302	-0.76%
2024-04-11	2.59	2.64	2.58	2.62	2.62	qfq	5,268,818	13,780,846	-0.38%
2024-04-10	2.69	2.69	2.57	2.63	2.63	qfq	11,761,909	30,910,342	-2.59%
2024-04-09	2.68	2.70	2.66	2.70	2.70	qfq	5,514,402	14,811,862	0.75%
2024-04-08	2.66	2.70	2.64	2.68	2.68	qfq	7,953,100	21,215,407	0.37%
2024-04-03	2.64	2.67	2.62	2.67	2.67	qfq	6,813,546	18,056,638	0.75%
2024-04-02	2.59	2.67	2.58	2.65	2.65	qfq	8,148,046	21,312,219	1.92%
2024-04-01	2.59	2.62	2.58	2.60	2.60	qfq	8,028,802	20,824,942	0.00%
2024-03-29	2.52	2.61	2.52	2.60	2.60	qfq	12,397,500	31,827,985	-0.76%
2024-03-28	2.61	2.65	2.59	2.62	2.62	qfq	6,819,500	17,892,322	0.38%
2024-03-27	2.63	2.67	2.60	2.61	2.61	qfq	10,376,800	27,256,393	-1.51%
2024-03-26	2.61	2.69	2.61	2.65	2.65	qfq	10,633,436	28,104,529	1.53%
2024-03-25	2.56	2.67	2.56	2.61	2.61	qfq	11,835,900	31,111,297	0.77%
2024-03-22	2.62	2.62	2.53	2.59	2.59	qfq	13,738,925	35,434,917	-1.89%
2024-03-21	2.52	2.64	2.51	2.64	2.64	qfq	13,214,002	34,157,101	4.76%
2024-03-20	2.51	2.54	2.50	2.52	2.52	qfq	6,678,700	16,837,618	0.40%
2024-03-19	2.45	2.58	2.45	2.51	2.51	qfq	13,167,256	33,230,711	2.03%
2024-03-18	2.45	2.46	2.44	2.46	2.46	qfq	6,077,312	14,860,594	0.41%
2024-03-15	2.41	2.45	2.39	2.45	2.45	qfq	9,217,034	22,250,483	1.24%
2024-03-14	2.43	2.44	2.41	2.42	2.42	qfq	4,544,400	11,022,465	0.00%
2024-03-13	2.41	2.44	2.40	2.42	2.42	qfq	4,824,800	11,693,780	-0.41%
2024-03-12	2.41	2.44	2.39	2.43	2.43	qfq	8,922,000	21,519,619	0.41%
2024-03-11	2.36	2.42	2.35	2.42	2.42	qfq	8,750,962	21,022,507	2.11%
2024-03-08	2.34	2.38	2.34	2.37	2.37	qfq	4,487,020	10,589,820	0.85%
2024-03-07	2.39	2.42	2.35	2.35	2.35	qfq	6,237,900	14,818,636	-2.08%
2024-03-06	2.32	2.41	2.32	2.40	2.40	qfq	10,147,242	23,997,526	3.90%
2024-03-05	2.32	2.35	2.31	2.31	2.31	qfq	4,670,100	10,866,782	-1.28%
2024-03-04	2.35	2.35	2.29	2.34	2.34	qfq	6,801,200	15,774,613	-0.43%
2024-03-01	2.36	2.38	2.32	2.35	2.35	qfq	8,742,148	20,508,220	-0.84%
2024-02-29	2.27	2.38	2.25	2.37	2.37	qfq	8,609,710	20,160,843	2.16%
2024-02-28	2.45	2.49	2.32	2.32	2.32	qfq	15,232,602	36,469,115	-4.92%
2024-02-27	2.40	2.44	2.40	2.44	2.44	qfq	6,665,736	16,164,584	0.83%
2024-02-26	2.41	2.45	2.39	2.42	2.42	qfq	8,261,400	20,014,637	0.41%
2024-02-23	2.38	2.44	2.37	2.41	2.41	qfq	8,173,300	19,599,112	0.84%
2024-02-22	2.32	2.41	2.32	2.39	2.39	qfq	8,440,300	20,059,962	2.14%
2024-02-21	2.35	2.39	2.31	2.34	2.34	qfq	12,214,536	28,886,497	-0.85%
2024-02-20	2.29	2.39	2.23	2.36	2.36	qfq	13,971,000	32,632,402	3.51%
2024-02-19	2.20	2.28	2.14	2.28	2.28	qfq	16,397,576	36,365,023	5.07%
2024-02-08	2.08	2.20	2.08	2.17	2.17	qfq	21,786,087	45,946,065	-0.91%
2024-02-07	2.12	2.19	2.10	2.19	2.19	qfq	13,098,120	28,334,601	4.78%
2024-02-06	2.06	2.21	2.06	2.09	2.09	qfq	20,387,859	42,516,405	-3.69%
2024-02-05	2.17	2.19	2.17	2.17	2.17	qfq	7,770,900	16,864,495	-4.82%
2024-02-02	2.31	2.39	2.28	2.28	2.28	qfq	14,450,000	33,483,921	-5.00%
2024-02-01	2.42	2.45	2.40	2.40	2.40	qfq	23,053,212	55,495,359	-5.14%
2024-01-31	2.64	2.67	2.53	2.53	2.53	qfq	23,149,200	59,215,860	-4.89%
2024-01-30	2.69	2.72	2.65	2.66	2.66	qfq	15,229,920	40,796,699	-2.21%
2024-01-29	2.75	2.83	2.68	2.72	2.72	qfq	33,947,502	93,629,692	-0.37%
2024-01-26	2.61	2.73	2.59	2.73	2.73	qfq	40,284,919	108,591,635	5.00%
2024-01-25	2.60	2.61	2.55	2.60	2.60	qfq	12,228,102	31,566,234	0.00%
2024-01-24	2.58	2.61	2.54	2.60	2.60	qfq	7,285,902	18,811,425	0.78%
2024-01-23	2.49	2.59	2.47	2.58	2.58	qfq	6,844,602	17,340,614	1.18%
2024-01-22	2.59	2.63	2.48	2.55	2.55	qfq	8,683,102	22,281,733	-1.54%
2024-01-19	2.57	2.60	2.56	2.59	2.59	qfq	3,907,100	10,078,196	0.78%
2024-01-18	2.55	2.59	2.52	2.57	2.57	qfq	8,104,200	20,680,256	0.00%
2024-01-17	2.62	2.63	2.57	2.57	2.57	qfq	5,630,100	14,591,340	-1.91%
2024-01-16	2.61	2.64	2.59	2.62	2.62	qfq	7,610,702	19,920,754	0.38%
2024-01-15	2.61	2.61	2.58	2.61	2.61	qfq	3,723,000	9,675,344	0.00%
2024-01-12	2.60	2.63	2.60	2.61	2.61	qfq	4,067,802	10,617,347	-0.38%
2024-01-11	2.61	2.62	2.58	2.62	2.62	qfq	8,001,900	20,822,949	0.38%
2024-01-10	2.57	2.61	2.56	2.61	2.61	qfq	6,084,500	15,804,109	1.56%
2024-01-09	2.55	2.59	2.54	2.57	2.57	qfq	4,214,600	10,848,632	0.78%
2024-01-08	2.58	2.59	2.54	2.55	2.55	qfq	6,704,502	17,176,735	-1.92%
2024-01-05	2.59	2.64	2.57	2.60	2.60	qfq	8,979,600	23,401,675	0.39%
2024-01-04	2.59	2.60	2.57	2.59	2.59	qfq	4,418,502	11,410,273	0.00%
2024-01-03	2.60	2.61	2.58	2.59	2.59	qfq	3,113,900	8,068,272	-0.77%
2024-01-02	2.59	2.62	2.59	2.61	2.61	qfq	4,598,260	11,986,817	0.38%
2023-12-29	2.58	2.60	2.56	2.60	2.60	qfq	5,549,402	14,298,562	0.39%
2023-12-28	2.52	2.62	2.51	2.59	2.59	qfq	8,314,800	21,302,643	3.60%
2023-12-27	2.48	2.51	2.47	2.50	2.50	qfq	2,344,600	5,833,366	0.81%
2023-12-26	2.50	2.51	2.45	2.48	2.48	qfq	4,501,560	11,135,426	-0.80%
2023-12-25	2.50	2.51	2.48	2.50	2.50	qfq	3,056,700	7,631,795	0.00%
2023-12-22	2.56	2.56	2.49	2.50	2.50	qfq	6,078,800	15,346,270	-2.34%
2023-12-21	2.56	2.58	2.52	2.56	2.56	qfq	6,768,260	17,247,296	-0.39%
2023-12-20	2.58	2.60	2.57	2.57	2.57	qfq	4,104,100	10,600,861	-0.39%
2023-12-19	2.57	2.59	2.57	2.58	2.58	qfq	2,946,602	7,609,265	0.00%
2023-12-18	2.60	2.60	2.57	2.58	2.58	qfq	4,716,200	12,198,759	-0.77%
2023-12-15	2.60	2.62	2.58	2.60	2.60	qfq	5,050,900	13,112,728	-0.38%
2023-12-14	2.61	2.62	2.60	2.61	2.61	qfq	4,350,700	11,347,600	0.00%
2023-12-13	2.60	2.65	2.60	2.61	2.61	qfq	7,150,400	18,739,548	0.00%
2023-12-12	2.59	2.62	2.58	2.61	2.61	qfq	8,034,401	20,930,003	0.77%
2023-12-11	2.58	2.59	2.55	2.59	2.59	qfq	4,953,400	12,716,690	0.00%
2023-12-08	2.57	2.63	2.57	2.59	2.59	qfq	9,502,600	24,699,127	0.78%
2023-12-07	2.56	2.58	2.55	2.57	2.57	qfq	3,713,800	9,535,867	0.39%
2023-12-06	2.54	2.58	2.53	2.56	2.56	qfq	3,316,060	8,487,382	0.39%
2023-12-05	2.58	2.59	2.52	2.55	2.55	qfq	7,452,320	19,044,053	-1.92%
2023-12-04	2.58	2.61	2.57	2.60	2.60	qfq	5,243,200	13,597,045	0.78%
2023-12-01	2.56	2.58	2.55	2.58	2.58	qfq	4,546,700	11,646,511	0.78%
2023-11-30	2.59	2.60	2.55	2.56	2.56	qfq	7,434,502	19,123,932	-1.54%
2023-11-29	2.63	2.65	2.59	2.60	2.60	qfq	7,856,800	20,611,903	-0.76%
2023-11-28	2.61	2.63	2.59	2.62	2.62	qfq	6,429,102	16,786,896	0.38%
2023-11-27	2.57	2.61	2.55	2.61	2.61	qfq	7,556,744	19,519,880	1.16%
2023-11-24	2.60	2.60	2.56	2.58	2.58	qfq	4,367,320	11,250,834	-0.77%
2023-11-23	2.56	2.63	2.55	2.60	2.60	qfq	7,993,020	20,730,122	1.56%
2023-11-22	2.55	2.57	2.54	2.56	2.56	qfq	4,281,478	10,941,724	0.39%
2023-11-21	2.55	2.56	2.53	2.55	2.55	qfq	3,131,800	7,979,874	0.00%
2023-11-20	2.52	2.55	2.51	2.55	2.55	qfq	4,246,301	10,724,941	0.79%
2023-11-17	2.54	2.54	2.52	2.53	2.53	qfq	3,483,300	8,818,271	-0.39%
2023-11-16	2.55	2.56	2.54	2.54	2.54	qfq	2,231,200	5,673,432	-0.78%
2023-11-15	2.55	2.57	2.54	2.56	2.56	qfq	3,879,800	9,902,776	0.00%
2023-11-14	2.54	2.56	2.53	2.56	2.56	qfq	4,772,500	12,146,746	0.79%
2023-11-13	2.52	2.56	2.51	2.54	2.54	qfq	6,301,000	15,954,237	1.20%
2023-11-10	2.50	2.51	2.48	2.51	2.51	qfq	4,147,300	10,342,788	0.40%
2023-11-09	2.53	2.54	2.50	2.50	2.50	qfq	4,346,520	10,921,940	-1.57%
2023-11-08	2.55	2.56	2.51	2.54	2.54	qfq	5,118,400	12,984,131	-0.39%
2023-11-07	2.57	2.57	2.54	2.55	2.55	qfq	4,022,402	10,278,766	-0.78%
2023-11-06	2.55	2.57	2.53	2.57	2.57	qfq	6,058,304	15,441,122	1.18%
2023-11-03	2.54	2.56	2.52	2.54	2.54	qfq	6,045,700	15,353,317	0.00%
2023-11-02	2.54	2.57	2.53	2.54	2.54	qfq	6,054,685	15,404,526	0.00%
2023-11-01	2.57	2.58	2.53	2.54	2.54	qfq	5,030,360	12,842,145	-1.55%
2023-10-31	2.61	2.61	2.56	2.58	2.58	qfq	5,421,700	13,982,489	-0.39%
2023-10-30	2.59	2.63	2.57	2.59	2.59	qfq	7,915,512	20,528,085	0.78%
2023-10-27	2.59	2.64	2.55	2.57	2.57	qfq	11,947,700	30,982,460	0.00%
2023-10-26	2.54	2.59	2.52	2.57	2.57	qfq	7,687,900	19,627,664	1.18%
2023-10-25	2.49	2.56	2.49	2.54	2.54	qfq	7,137,810	18,006,979	2.42%
2023-10-24	2.40	2.53	2.39	2.48	2.48	qfq	8,011,470	19,578,737	2.90%
2023-10-23	2.52	2.52	2.39	2.41	2.41	qfq	7,898,302	19,225,288	-4.37%
2023-10-20	2.49	2.52	2.47	2.52	2.52	qfq	4,235,520	10,596,194	0.80%
2023-10-19	2.51	2.53	2.48	2.50	2.50	qfq	5,513,100	13,810,109	-0.40%
2023-10-18	2.56	2.57	2.50	2.51	2.51	qfq	7,507,540	19,029,909	-2.33%
2023-10-17	2.53	2.58	2.53	2.57	2.57	qfq	6,914,902	17,631,104	1.58%
2023-10-16	2.51	2.56	2.48	2.53	2.53	qfq	13,620,400	34,325,659	-1.56%
2023-10-13	2.77	2.77	2.56	2.57	2.57	qfq	31,496,561	84,619,483	-2.65%
2023-10-12	2.61	2.64	2.59	2.64	2.64	qfq	4,910,402	12,875,065	1.15%
2023-10-11	2.61	2.64	2.61	2.61	2.61	qfq	3,962,700	10,389,794	-0.38%
2023-10-10	2.60	2.65	2.59	2.62	2.62	qfq	6,840,820	17,912,611	1.16%
2023-10-09	2.60	2.64	2.58	2.59	2.59	qfq	5,005,000	13,004,036	-0.77%
2023-09-28	2.55	2.61	2.55	2.61	2.61	qfq	4,735,600	12,286,134	1.95%
2023-09-27	2.52	2.57	2.52	2.56	2.56	qfq	4,101,600	10,450,033	1.19%
2023-09-26	2.54	2.54	2.51	2.53	2.53	qfq	3,858,800	9,750,729	-0.78%
2023-09-25	2.57	2.59	2.52	2.55	2.55	qfq	6,308,098	16,097,350	-0.78%
2023-09-22	2.58	2.59	2.55	2.57	2.57	qfq	5,452,200	14,021,873	-0.39%
2023-09-21	2.59	2.60	2.57	2.58	2.58	qfq	4,335,500	11,206,189	0.00%
2023-09-20	2.53	2.62	2.53	2.58	2.58	qfq	10,185,902	26,220,180	1.57%
2023-09-19	2.52	2.54	2.51	2.54	2.54	qfq	2,766,700	6,994,411	0.79%
2023-09-18	2.50	2.54	2.50	2.52	2.52	qfq	5,241,365	13,223,840	0.40%
2023-09-15	2.51	2.53	2.49	2.51	2.51	qfq	3,333,400	8,368,939	0.00%
2023-09-14	2.47	2.51	2.47	2.51	2.51	qfq	4,102,700	10,229,166	1.21%
2023-09-13	2.48	2.49	2.46	2.48	2.48	qfq	2,561,900	6,347,277	0.00%
2023-09-12	2.47	2.50	2.47	2.48	2.48	qfq	3,449,400	8,562,141	0.00%
2023-09-11	2.46	2.51	2.45	2.48	2.48	qfq	3,299,900	8,183,513	0.81%
2023-09-08	2.49	2.50	2.44	2.46	2.46	qfq	4,504,600	11,128,466	-1.60%
2023-09-07	2.50	2.52	2.49	2.50	2.50	qfq	3,789,820	9,484,325	0.00%
2023-09-06	2.49	2.50	2.48	2.50	2.50	qfq	2,862,300	7,136,064	0.00%
2023-09-05	2.51	2.52	2.49	2.50	2.50	qfq	3,503,600	8,746,649	-0.79%
2023-09-04	2.53	2.54	2.50	2.52	2.52	qfq	5,047,900	12,689,115	0.00%
2023-09-01	2.52	2.52	2.48	2.52	2.52	qfq	3,580,500	8,962,266	0.00%
2023-08-31	2.50	2.54	2.47	2.52	2.52	qfq	5,934,300	14,847,191	0.40%
2023-08-30	2.48	2.51	2.48	2.51	2.51	qfq	3,862,300	9,662,033	0.80%
2023-08-29	2.41	2.49	2.41	2.49	2.49	qfq	5,187,800	12,756,151	2.47%
2023-08-28	2.46	2.51	2.41	2.43	2.43	qfq	4,845,200	11,810,514	1.25%
2023-08-25	2.42	2.44	2.38	2.40	2.40	qfq	4,475,720	10,774,486	-1.64%
2023-08-24	2.41	2.45	2.36	2.44	2.44	qfq	5,007,550	12,069,097	1.67%
2023-08-23	2.47	2.48	2.40	2.40	2.40	qfq	3,808,130	9,292,011	-3.23%
2023-08-22	2.51	2.53	2.39	2.48	2.48	qfq	9,850,398	24,288,857	-0.80%
2023-08-21	2.55	2.57	2.50	2.50	2.50	qfq	5,097,000	12,902,075	-2.34%
2023-08-18	2.55	2.57	2.52	2.56	2.56	qfq	4,867,400	12,402,081	-0.39%
2023-08-17	2.53	2.58	2.51	2.57	2.57	qfq	5,015,700	12,767,523	1.58%
2023-08-16	2.49	2.53	2.49	2.53	2.53	qfq	4,401,830	11,029,791	0.80%
2023-08-15	2.51	2.53	2.48	2.51	2.51	qfq	2,694,300	6,758,967	-0.40%
2023-08-14	2.49	2.52	2.47	2.52	2.52	qfq	3,630,757	9,071,591	0.80%
2023-08-11	2.53	2.55	2.48	2.50	2.50	qfq	4,391,400	10,994,521	-1.57%
2023-08-10	2.54	2.57	2.53	2.54	2.54	qfq	4,689,200	11,942,123	-0.39%
2023-08-09	2.56	2.56	2.53	2.55	2.55	qfq	5,803,100	14,788,791	-0.78%
2023-08-08	2.57	2.58	2.54	2.57	2.57	qfq	7,944,902	20,395,419	0.39%
2023-08-07	2.55	2.57	2.54	2.56	2.56	qfq	4,590,900	11,745,190	0.39%
2023-08-04	2.54	2.56	2.52	2.55	2.55	qfq	4,784,466	12,154,217	0.39%
2023-08-03	2.52	2.56	2.52	2.54	2.54	qfq	6,599,476	16,728,921	0.40%
2023-08-02	2.52	2.57	2.50	2.53	2.53	qfq	10,545,266	26,714,506	0.00%
2023-08-01	2.44	2.55	2.44	2.53	2.53	qfq	17,762,398	44,320,816	3.69%
2023-07-31	2.41	2.45	2.40	2.44	2.44	qfq	5,931,792	14,387,883	1.24%
2023-07-28	2.40	2.41	2.39	2.41	2.41	qfq	3,714,100	8,910,827	0.42%
2023-07-27	2.43	2.43	2.40	2.40	2.40	qfq	3,883,100	9,382,205	-1.23%
2023-07-26	2.44	2.47	2.41	2.43	2.43	qfq	6,118,900	14,896,280	0.00%
2023-07-25	2.40	2.43	2.40	2.43	2.43	qfq	3,351,210	8,105,706	0.83%
2023-07-24	2.40	2.43	2.39	2.41	2.41	qfq	3,911,400	9,445,510	0.42%
2023-07-21	2.37	2.40	2.37	2.40	2.40	qfq	3,163,600	7,550,035	1.27%
2023-07-20	2.41	2.41	2.36	2.37	2.37	qfq	3,541,600	8,435,043	-1.25%
2023-07-19	2.39	2.41	2.39	2.40	2.40	qfq	2,620,600	6,279,650	0.42%
2023-07-18	2.36	2.40	2.36	2.39	2.39	qfq	4,124,317	9,828,706	1.27%
2023-07-17	2.35	2.39	2.35	2.36	2.36	qfq	7,872,400	18,625,319	-1.67%