SECURITY DETAIL · RAW DATA

杭萧钢构600477.SH

ASSECNYSTOCK

最近收盘价2.312026-07-17

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）39,436,000

成交额（元）92,767,760

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 5 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
2026-06-10	2026-06-16	cash_dividend	0.016	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-18	2025-10-24	cash_dividend	0.026	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-11	2025-07-17	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-16	2024-10-22	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-11	cash_dividend	0.05	—	—	—	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	2.38	2.42	2.29	2.31	2.31	qfq	39,436,000	92,767,760	-2.53%
2026-07-16	2.36	2.41	2.34	2.37	2.37	qfq	33,437,743	79,459,393	0.00%
2026-07-15	2.30	2.41	2.30	2.37	2.37	qfq	43,120,667	102,404,438	2.16%
2026-07-14	2.25	2.32	2.24	2.32	2.32	qfq	32,824,700	74,751,261	2.20%
2026-07-13	2.38	2.39	2.25	2.27	2.27	qfq	52,679,596	120,636,753	-5.02%
2026-07-10	2.30	2.46	2.24	2.39	2.39	qfq	68,003,988	161,297,167	3.91%
2026-07-09	2.26	2.30	2.22	2.30	2.30	qfq	30,496,672	69,020,947	1.77%
2026-07-08	2.25	2.27	2.22	2.26	2.26	qfq	22,247,662	50,069,549	0.00%
2026-07-07	2.34	2.34	2.25	2.26	2.26	qfq	30,203,246	68,852,566	-3.42%
2026-07-06	2.38	2.39	2.33	2.34	2.34	qfq	30,607,753	72,077,681	-1.27%
2026-07-03	2.35	2.40	2.33	2.37	2.37	qfq	35,038,073	82,910,744	1.28%
2026-07-02	2.36	2.40	2.33	2.34	2.34	qfq	32,936,572	77,570,168	-0.85%
2026-07-01	2.30	2.40	2.29	2.36	2.36	qfq	38,965,410	91,641,233	2.16%
2026-06-30	2.30	2.35	2.27	2.31	2.31	qfq	29,036,836	66,827,847	0.43%
2026-06-29	2.33	2.34	2.26	2.30	2.30	qfq	35,153,097	80,888,891	-1.29%
2026-06-26	2.37	2.40	2.33	2.33	2.33	qfq	35,596,031	84,046,155	-1.69%
2026-06-25	2.39	2.41	2.36	2.37	2.37	qfq	27,247,442	64,934,252	-1.25%
2026-06-24	2.46	2.48	2.38	2.40	2.40	qfq	34,804,299	83,959,582	-3.23%
2026-06-23	2.49	2.56	2.46	2.48	2.48	qfq	28,802,414	72,336,227	-0.80%
2026-06-22	2.49	2.51	2.39	2.50	2.50	qfq	36,163,135	88,478,466	0.00%
2026-06-18	2.57	2.57	2.49	2.50	2.50	qfq	25,181,058	63,317,549	-2.72%
2026-06-17	2.62	2.63	2.56	2.57	2.57	qfq	20,640,887	53,196,756	-1.53%
2026-06-16	2.61	2.63	2.59	2.61	2.61	qfq	22,554,538	58,944,420	-0.38%
2026-06-15	2.61	2.65	2.59	2.62	2.60	qfq	25,836,742	67,644,401	1.16%
2026-06-12	2.55	2.61	2.53	2.59	2.57	qfq	30,166,765	77,810,854	2.37%
2026-06-11	2.57	2.57	2.50	2.53	2.51	qfq	24,733,115	62,531,416	-1.94%
2026-06-10	2.60	2.61	2.55	2.58	2.56	qfq	25,274,507	65,064,779	-1.53%
2026-06-09	2.62	2.63	2.57	2.62	2.60	qfq	29,063,177	75,567,034	0.77%
2026-06-08	2.65	2.69	2.56	2.60	2.58	qfq	36,887,874	96,716,814	-2.99%
2026-06-05	2.67	2.73	2.67	2.68	2.66	qfq	32,765,589	88,423,157	0.00%
2026-06-04	2.70	2.72	2.66	2.68	2.66	qfq	26,264,036	70,575,430	-1.11%
2026-06-03	2.74	2.75	2.70	2.71	2.69	qfq	32,228,758	87,517,386	-1.45%
2026-06-02	2.79	2.80	2.72	2.75	2.73	qfq	31,273,390	85,873,579	-1.79%
2026-06-01	2.73	2.81	2.71	2.80	2.78	qfq	33,430,879	93,031,265	2.56%
2026-05-29	2.79	2.82	2.73	2.73	2.71	qfq	33,808,212	93,805,258	-2.15%
2026-05-28	2.73	2.82	2.72	2.79	2.77	qfq	32,975,742	91,697,190	1.82%
2026-05-27	2.83	2.85	2.73	2.74	2.72	qfq	35,744,995	98,933,343	-3.52%
2026-05-26	2.83	2.84	2.79	2.84	2.82	qfq	31,280,539	87,865,599	0.35%
2026-05-25	2.83	2.86	2.81	2.83	2.81	qfq	26,064,092	73,870,907	0.00%
2026-05-22	2.82	2.85	2.79	2.83	2.81	qfq	25,083,374	70,750,170	0.35%
2026-05-21	2.91	2.95	2.82	2.82	2.80	qfq	38,138,332	110,014,289	-2.76%
2026-05-20	2.96	2.97	2.88	2.90	2.88	qfq	34,547,950	100,427,556	-2.36%
2026-05-19	2.89	3.01	2.88	2.97	2.95	qfq	42,327,226	124,169,777	2.41%
2026-05-18	2.90	2.91	2.85	2.90	2.88	qfq	48,362,023	139,175,551	-1.02%
2026-05-15	2.93	3.04	2.91	2.93	2.91	qfq	54,540,623	161,298,878	0.34%
2026-05-14	3.03	3.04	2.92	2.92	2.90	qfq	50,890,144	150,647,587	-3.95%
2026-05-13	3.02	3.06	3.02	3.04	3.02	qfq	29,111,975	88,513,026	0.33%
2026-05-12	3.08	3.09	3.02	3.03	3.01	qfq	43,152,816	131,410,444	-1.62%
2026-05-11	3.11	3.13	3.06	3.08	3.06	qfq	46,295,373	143,140,777	-0.96%
2026-05-08	3.06	3.13	3.05	3.11	3.09	qfq	52,144,122	160,922,372	1.30%
2026-05-07	3.04	3.07	3.03	3.07	3.05	qfq	36,305,973	110,992,223	0.99%
2026-05-06	3.01	3.05	3.00	3.04	3.02	qfq	33,486,293	101,568,015	0.66%
2026-04-30	3.02	3.04	2.98	3.02	3.00	qfq	34,097,661	102,514,703	-0.33%
2026-04-29	2.95	3.05	2.94	3.03	3.01	qfq	38,120,056	115,277,963	2.02%
2026-04-28	2.95	2.98	2.94	2.97	2.95	qfq	27,258,919	80,651,226	0.00%
2026-04-27	2.98	2.99	2.91	2.97	2.95	qfq	33,529,190	98,721,188	-0.34%
2026-04-24	3.01	3.02	2.95	2.98	2.96	qfq	38,380,002	114,231,162	-1.65%
2026-04-23	3.06	3.07	2.98	3.03	3.01	qfq	43,723,772	132,018,711	-0.98%
2026-04-22	3.07	3.08	3.04	3.06	3.04	qfq	32,906,761	100,695,391	-0.97%
2026-04-21	3.11	3.12	3.05	3.09	3.07	qfq	42,316,301	129,985,675	-1.28%
2026-04-20	3.08	3.13	3.04	3.13	3.11	qfq	48,421,987	149,717,758	1.62%
2026-04-17	3.14	3.17	3.04	3.08	3.06	qfq	64,772,006	199,248,095	-2.22%
2026-04-16	3.13	3.17	3.12	3.15	3.13	qfq	38,043,304	119,681,428	0.32%
2026-04-15	3.16	3.20	3.12	3.14	3.12	qfq	45,611,607	144,190,738	-0.95%
2026-04-14	3.16	3.18	3.12	3.17	3.15	qfq	35,305,407	111,173,738	0.63%
2026-04-13	3.13	3.16	3.11	3.15	3.13	qfq	26,155,310	82,079,783	0.32%
2026-04-10	3.17	3.21	3.14	3.14	3.12	qfq	36,244,300	114,881,345	-0.32%
2026-04-09	3.20	3.21	3.13	3.15	3.13	qfq	41,114,380	129,977,619	-2.48%
2026-04-08	3.16	3.24	3.15	3.23	3.21	qfq	60,313,708	192,978,621	4.87%
2026-04-07	3.06	3.10	3.02	3.08	3.06	qfq	29,079,910	89,346,651	0.98%
2026-04-03	3.18	3.19	3.03	3.05	3.03	qfq	48,328,432	148,564,240	-3.48%
2026-04-02	3.24	3.25	3.15	3.16	3.14	qfq	57,666,354	184,275,570	-3.66%
2026-04-01	3.36	3.46	3.24	3.28	3.26	qfq	89,257,456	296,160,348	1.23%
2026-03-31	3.24	3.37	3.23	3.24	3.22	qfq	67,660,220	222,591,512	-0.31%
2026-03-30	3.19	3.26	3.15	3.25	3.23	qfq	37,735,065	121,242,511	0.62%
2026-03-27	3.19	3.25	3.16	3.23	3.21	qfq	32,429,427	104,270,781	0.62%
2026-03-26	3.26	3.30	3.19	3.21	3.19	qfq	45,335,962	146,657,965	-2.43%
2026-03-25	3.24	3.31	3.22	3.29	3.27	qfq	58,604,665	192,292,541	1.54%
2026-03-24	3.20	3.24	3.12	3.24	3.22	qfq	78,526,012	250,231,513	4.52%
2026-03-23	3.17	3.24	3.06	3.10	3.08	qfq	71,200,715	224,108,768	-3.43%
2026-03-20	3.27	3.31	3.20	3.21	3.19	qfq	56,048,266	181,608,468	-1.83%
2026-03-19	3.34	3.35	3.24	3.27	3.25	qfq	59,210,343	194,990,161	-3.54%
2026-03-18	3.39	3.40	3.32	3.39	3.37	qfq	55,890,790	187,495,809	-0.29%
2026-03-17	3.41	3.49	3.38	3.40	3.38	qfq	66,491,468	228,898,109	-0.29%
2026-03-16	3.54	3.56	3.37	3.41	3.39	qfq	97,389,644	334,811,179	-2.85%
2026-03-13	3.46	3.62	3.45	3.51	3.49	qfq	103,811,895	366,213,281	0.86%
2026-03-12	3.48	3.51	3.44	3.48	3.46	qfq	56,769,939	197,260,241	-0.57%
2026-03-11	3.58	3.58	3.48	3.50	3.48	qfq	79,001,545	276,902,723	-2.23%
2026-03-10	3.57	3.60	3.52	3.58	3.56	qfq	66,583,091	236,995,282	1.13%
2026-03-09	3.49	3.54	3.44	3.54	3.52	qfq	65,830,828	229,497,428	-0.28%
2026-03-06	3.53	3.57	3.51	3.55	3.53	qfq	51,747,857	183,482,971	-0.28%
2026-03-05	3.56	3.60	3.53	3.56	3.54	qfq	61,714,102	219,734,877	1.42%
2026-03-04	3.39	3.53	3.38	3.51	3.49	qfq	67,794,926	236,739,086	0.29%
2026-03-03	3.68	3.75	3.48	3.50	3.48	qfq	118,129,370	423,376,271	-5.66%
2026-03-02	3.83	3.83	3.66	3.71	3.69	qfq	160,984,356	601,555,798	-5.60%
2026-02-27	3.83	3.98	3.82	3.93	3.91	qfq	122,717,782	480,586,386	1.55%
2026-02-26	3.96	3.97	3.83	3.87	3.85	qfq	129,647,650	503,059,217	-2.76%
2026-02-25	3.90	4.00	3.88	3.98	3.96	qfq	157,116,876	622,345,764	2.31%
2026-02-24	3.90	4.02	3.88	3.89	3.87	qfq	165,368,492	650,674,365	1.83%
2026-02-13	4.09	4.10	3.81	3.82	3.80	qfq	162,843,597	635,257,623	-2.80%
2026-02-12	4.01	4.05	3.93	3.93	3.91	qfq	177,010,867	700,635,363	-2.96%
2026-02-11	4.16	4.20	4.04	4.05	4.03	qfq	258,649,279	1,059,149,543	-3.57%
2026-02-10	4.35	4.49	4.03	4.20	4.17	qfq	490,602,022	2,057,247,732	1.45%
2026-02-09	3.78	4.14	3.77	4.14	4.11	qfq	172,499,877	693,769,159	10.11%
2026-02-06	3.60	3.83	3.59	3.76	3.74	qfq	188,888,152	706,312,575	3.87%
2026-02-05	3.67	3.76	3.62	3.62	3.60	qfq	108,468,561	397,414,072	-2.43%
2026-02-04	3.55	3.74	3.54	3.71	3.69	qfq	159,953,967	586,808,828	2.77%
2026-02-03	3.42	3.61	3.41	3.61	3.59	qfq	155,294,733	551,053,623	6.18%
2026-02-02	3.44	3.48	3.38	3.40	3.38	qfq	78,772,147	270,523,977	-0.87%
2026-01-30	3.54	3.57	3.38	3.43	3.41	qfq	133,214,992	459,424,690	-3.92%
2026-01-29	3.61	3.72	3.56	3.57	3.55	qfq	168,547,870	611,689,473	-0.83%
2026-01-28	3.74	3.78	3.60	3.60	3.58	qfq	163,159,960	592,805,500	-3.74%
2026-01-27	3.78	3.86	3.63	3.74	3.72	qfq	205,691,521	769,610,210	-1.84%
2026-01-26	3.98	4.19	3.77	3.81	3.79	qfq	357,318,399	1,411,414,019	-2.06%
2026-01-23	3.85	4.03	3.63	3.89	3.87	qfq	443,152,931	1,701,963,821	3.18%
2026-01-22	3.39	3.77	3.39	3.77	3.75	qfq	342,569,823	1,256,957,002	9.91%
2026-01-21	3.30	3.54	3.26	3.43	3.41	qfq	226,572,676	768,307,574	2.39%
2026-01-20	3.31	3.44	3.25	3.35	3.33	qfq	199,572,073	664,926,540	-0.30%
2026-01-19	3.25	3.56	3.25	3.36	3.34	qfq	347,240,818	1,150,596,149	-6.93%
2026-01-16	3.61	3.65	3.61	3.61	3.59	qfq	69,383,556	250,570,123	-9.98%
2026-01-15	4.05	4.10	4.01	4.01	3.99	qfq	114,269,000	459,934,313	-9.89%
2026-01-14	4.13	4.73	3.95	4.45	4.42	qfq	683,220,872	2,910,352,716	2.06%
2026-01-13	4.36	4.36	4.30	4.36	4.33	qfq	374,162,658	1,631,232,782	10.10%
2026-01-12	3.96	3.96	3.96	3.96	3.94	qfq	17,899,578	70,882,329	10.00%
2026-01-09	3.60	3.60	3.60	3.60	3.58	qfq	26,959,885	97,055,586	10.09%
2026-01-08	3.27	3.27	3.27	3.27	3.25	qfq	74,478,258	243,543,904	10.10%
2026-01-07	2.90	3.11	2.84	2.97	2.95	qfq	137,517,513	405,142,878	2.41%
2026-01-06	2.90	2.94	2.86	2.90	2.88	qfq	96,675,600	280,412,710	0.35%
2026-01-05	2.93	2.96	2.87	2.89	2.87	qfq	127,101,464	368,622,964	-2.69%
2025-12-31	2.84	3.10	2.84	2.97	2.95	qfq	230,046,036	681,968,971	5.32%
2025-12-30	2.85	2.87	2.79	2.82	2.80	qfq	164,638,684	464,473,519	-4.73%
2025-12-29	2.68	2.96	2.66	2.96	2.94	qfq	147,904,651	425,373,217	10.04%
2025-12-26	2.70	2.73	2.68	2.69	2.67	qfq	29,273,316	79,083,598	-1.10%
2025-12-25	2.66	2.72	2.64	2.72	2.70	qfq	35,281,443	94,511,891	2.26%
2025-12-24	2.63	2.66	2.62	2.66	2.64	qfq	12,410,471	32,829,790	1.14%
2025-12-23	2.66	2.66	2.62	2.63	2.61	qfq	15,839,846	41,806,425	-1.13%
2025-12-22	2.67	2.68	2.65	2.66	2.64	qfq	18,474,729	49,164,173	-0.37%
2025-12-19	2.62	2.67	2.62	2.67	2.65	qfq	19,444,747	51,589,816	1.52%
2025-12-18	2.61	2.64	2.59	2.63	2.61	qfq	14,629,152	38,395,454	0.38%
2025-12-17	2.60	2.62	2.57	2.62	2.60	qfq	22,379,284	58,105,680	0.77%
2025-12-16	2.66	2.66	2.60	2.60	2.58	qfq	29,650,050	77,737,052	-2.26%
2025-12-15	2.65	2.68	2.63	2.66	2.64	qfq	22,688,110	60,319,119	0.38%
2025-12-12	2.70	2.70	2.65	2.65	2.63	qfq	46,217,900	123,450,099	-1.49%
2025-12-11	2.74	2.75	2.68	2.69	2.67	qfq	32,036,855	86,444,036	-1.47%
2025-12-10	2.73	2.74	2.70	2.73	2.71	qfq	27,218,576	74,087,752	0.00%
2025-12-09	2.77	2.78	2.72	2.73	2.71	qfq	28,446,681	77,824,873	-1.44%
2025-12-08	2.79	2.80	2.75	2.77	2.75	qfq	28,769,762	79,743,588	-0.72%
2025-12-05	2.75	2.79	2.72	2.79	2.77	qfq	28,958,943	80,054,658	1.82%
2025-12-04	2.75	2.76	2.72	2.74	2.72	qfq	23,077,204	63,220,613	-0.72%
2025-12-03	2.79	2.80	2.74	2.76	2.74	qfq	34,330,677	95,027,404	-1.08%
2025-12-02	2.82	2.82	2.77	2.79	2.77	qfq	32,011,416	89,220,673	-1.06%
2025-12-01	2.83	2.83	2.79	2.82	2.80	qfq	36,424,188	102,506,653	-0.35%
2025-11-28	2.79	2.84	2.77	2.83	2.81	qfq	37,410,452	104,904,866	1.43%
2025-11-27	2.84	2.88	2.79	2.79	2.77	qfq	42,581,360	120,051,389	0.00%
2025-11-26	2.81	2.86	2.79	2.79	2.77	qfq	36,135,056	101,759,624	-1.06%
2025-11-25	2.80	2.83	2.77	2.82	2.80	qfq	45,621,119	127,812,761	1.08%
2025-11-24	2.79	2.82	2.77	2.79	2.77	qfq	37,617,949	105,123,125	0.72%
2025-11-21	2.86	2.90	2.77	2.77	2.75	qfq	64,792,120	182,788,257	-3.82%
2025-11-20	2.94	2.95	2.87	2.88	2.86	qfq	51,494,149	149,206,764	-2.04%
2025-11-19	2.90	2.97	2.88	2.94	2.92	qfq	73,944,064	216,092,832	0.68%
2025-11-18	3.03	3.04	2.89	2.92	2.90	qfq	94,028,994	276,504,827	-3.63%
2025-11-17	3.04	3.07	3.00	3.03	3.01	qfq	83,557,531	252,556,919	-0.98%
2025-11-14	3.09	3.15	3.05	3.06	3.04	qfq	140,468,739	433,397,139	-1.92%
2025-11-13	3.00	3.13	3.00	3.12	3.10	qfq	172,747,558	530,265,419	2.30%
2025-11-12	3.20	3.27	3.00	3.05	3.03	qfq	303,348,139	943,104,357	-1.61%
2025-11-11	2.83	3.10	2.82	3.10	3.08	qfq	141,532,060	431,332,636	9.93%
2025-11-10	2.82	2.84	2.79	2.82	2.80	qfq	32,252,549	90,753,126	0.71%
2025-11-07	2.79	2.84	2.78	2.80	2.78	qfq	45,045,716	126,808,208	0.00%
2025-11-06	2.80	2.80	2.76	2.80	2.78	qfq	38,269,316	106,513,607	0.00%
2025-11-05	2.74	2.81	2.73	2.80	2.78	qfq	46,015,208	127,994,225	1.45%
2025-11-04	2.74	2.77	2.73	2.76	2.74	qfq	28,454,791	78,259,058	0.36%
2025-11-03	2.71	2.75	2.69	2.75	2.73	qfq	29,444,098	80,201,877	1.48%
2025-10-31	2.73	2.76	2.70	2.71	2.69	qfq	35,918,970	97,719,739	-1.09%
2025-10-30	2.74	2.76	2.72	2.74	2.72	qfq	28,012,983	76,889,670	0.00%
2025-10-29	2.76	2.76	2.71	2.74	2.72	qfq	29,441,467	80,562,399	-0.36%
2025-10-28	2.77	2.79	2.74	2.75	2.73	qfq	22,388,417	61,856,393	-0.36%
2025-10-27	2.77	2.79	2.74	2.76	2.74	qfq	31,555,692	87,282,175	0.00%
2025-10-24	2.82	2.84	2.74	2.76	2.74	qfq	35,242,665	97,727,353	-2.82%
2025-10-23	2.81	2.85	2.77	2.84	2.80	qfq	32,322,823	90,548,448	0.71%
2025-10-22	2.85	2.87	2.81	2.82	2.78	qfq	43,656,793	123,690,647	-1.40%
2025-10-21	2.73	2.90	2.72	2.86	2.82	qfq	83,272,573	235,710,942	4.76%
2025-10-20	2.73	2.76	2.71	2.73	2.69	qfq	27,894,816	76,085,153	0.00%
2025-10-17	2.77	2.79	2.72	2.73	2.69	qfq	31,146,885	85,630,251	-1.44%
2025-10-16	2.81	2.83	2.76	2.77	2.73	qfq	37,974,506	105,515,308	-1.42%
2025-10-15	2.74	2.87	2.73	2.81	2.77	qfq	60,486,179	170,124,441	2.55%
2025-10-14	2.74	2.80	2.73	2.74	2.70	qfq	46,307,298	127,513,376	0.37%
2025-10-13	2.67	2.74	2.65	2.73	2.69	qfq	42,831,594	115,491,560	0.37%
2025-10-10	2.65	2.73	2.64	2.72	2.68	qfq	50,739,828	137,182,849	2.26%
2025-10-09	2.64	2.67	2.63	2.66	2.62	qfq	31,366,857	83,123,655	1.14%
2025-09-30	2.66	2.67	2.62	2.63	2.59	qfq	35,354,692	93,299,929	-1.13%
2025-09-29	2.66	2.68	2.60	2.66	2.62	qfq	34,498,240	91,140,629	0.00%
2025-09-26	2.64	2.68	2.62	2.66	2.62	qfq	25,301,883	67,294,781	0.38%
2025-09-25	2.66	2.69	2.64	2.65	2.61	qfq	28,260,536	75,148,091	-0.38%
2025-09-24	2.65	2.67	2.61	2.66	2.62	qfq	27,123,652	71,741,009	0.38%
2025-09-23	2.72	2.72	2.60	2.65	2.61	qfq	50,032,517	132,202,574	-2.57%
2025-09-22	2.77	2.77	2.69	2.72	2.68	qfq	32,735,333	88,885,004	-2.16%
2025-09-19	2.84	2.84	2.74	2.78	2.74	qfq	45,580,510	126,476,135	-1.77%
2025-09-18	2.83	2.89	2.81	2.83	2.79	qfq	63,094,824	179,507,877	0.35%
2025-09-17	2.84	2.84	2.80	2.82	2.78	qfq	43,423,573	122,594,713	0.00%
2025-09-16	2.80	2.83	2.78	2.82	2.78	qfq	44,765,924	125,652,874	0.71%
2025-09-15	2.78	2.81	2.75	2.80	2.76	qfq	52,891,809	147,490,490	1.08%
2025-09-12	2.74	2.79	2.73	2.77	2.73	qfq	47,159,159	130,270,207	0.73%
2025-09-11	2.72	2.75	2.69	2.75	2.71	qfq	38,602,446	105,139,275	0.73%
2025-09-10	2.71	2.74	2.70	2.73	2.69	qfq	30,249,493	82,335,176	0.00%
2025-09-09	2.70	2.75	2.68	2.73	2.69	qfq	50,917,972	138,775,009	1.11%
2025-09-08	2.68	2.71	2.67	2.70	2.66	qfq	30,995,470	83,461,044	0.75%
2025-09-05	2.67	2.69	2.65	2.68	2.64	qfq	25,753,951	68,738,927	0.00%
2025-09-04	2.64	2.68	2.63	2.68	2.64	qfq	34,201,948	91,146,645	1.90%
2025-09-03	2.69	2.70	2.63	2.63	2.59	qfq	30,306,990	80,599,345	-2.23%
2025-09-02	2.69	2.71	2.65	2.69	2.65	qfq	36,179,618	96,981,169	-0.37%
2025-09-01	2.69	2.72	2.65	2.70	2.66	qfq	29,641,657	79,621,629	0.75%
2025-08-29	2.69	2.74	2.67	2.68	2.64	qfq	34,333,480	92,648,342	-0.37%
2025-08-28	2.69	2.72	2.61	2.69	2.65	qfq	46,073,938	122,846,342	0.00%
2025-08-27	2.76	2.78	2.68	2.69	2.65	qfq	44,599,872	121,708,701	-2.89%
2025-08-26	2.73	2.78	2.71	2.77	2.73	qfq	41,664,871	114,906,772	1.09%
2025-08-25	2.72	2.76	2.71	2.74	2.70	qfq	41,469,685	113,565,096	1.11%
2025-08-22	2.72	2.72	2.68	2.71	2.67	qfq	30,826,860	83,267,690	-0.37%
2025-08-21	2.69	2.73	2.69	2.72	2.68	qfq	31,855,201	86,248,238	0.37%
2025-08-20	2.68	2.71	2.65	2.71	2.67	qfq	31,846,680	85,297,777	1.12%
2025-08-19	2.65	2.72	2.64	2.68	2.64	qfq	39,090,818	104,791,035	1.52%
2025-08-18	2.64	2.67	2.63	2.64	2.60	qfq	28,437,832	75,486,744	-0.38%
2025-08-15	2.62	2.66	2.61	2.65	2.61	qfq	25,304,685	66,783,299	1.15%
2025-08-14	2.68	2.69	2.62	2.62	2.58	qfq	28,957,494	76,719,801	-2.24%
2025-08-13	2.68	2.69	2.67	2.68	2.64	qfq	23,044,890	61,769,149	0.37%
2025-08-12	2.69	2.70	2.66	2.67	2.63	qfq	18,391,849	49,230,176	-0.74%
2025-08-11	2.67	2.70	2.65	2.69	2.65	qfq	24,812,765	66,610,084	1.13%
2025-08-08	2.64	2.68	2.63	2.66	2.62	qfq	20,455,358	54,301,797	0.76%
2025-08-07	2.66	2.68	2.63	2.64	2.60	qfq	25,054,070	66,295,526	-0.38%
2025-08-06	2.67	2.67	2.63	2.65	2.61	qfq	17,495,247	46,306,447	-0.75%
2025-08-05	2.64	2.67	2.63	2.67	2.63	qfq	18,355,550	48,807,197	1.14%
2025-08-04	2.63	2.64	2.62	2.64	2.60	qfq	16,441,182	43,233,172	0.00%
2025-08-01	2.64	2.67	2.64	2.64	2.60	qfq	18,817,367	49,859,278	-0.38%
2025-07-31	2.71	2.72	2.64	2.65	2.61	qfq	35,830,237	95,612,697	-2.57%
2025-07-30	2.72	2.74	2.70	2.72	2.68	qfq	27,577,024	75,096,959	0.00%
2025-07-29	2.72	2.74	2.69	2.72	2.68	qfq	31,696,069	85,839,524	-0.37%
2025-07-28	2.76	2.76	2.72	2.73	2.69	qfq	24,157,166	66,020,396	-0.73%
2025-07-25	2.80	2.82	2.75	2.75	2.71	qfq	28,548,149	79,175,089	-2.14%
2025-07-24	2.77	2.82	2.73	2.81	2.77	qfq	36,258,314	101,237,996	1.44%
2025-07-23	2.84	2.84	2.76	2.77	2.73	qfq	43,306,297	121,215,033	-1.77%
2025-07-22	2.77	2.83	2.76	2.82	2.78	qfq	57,556,941	160,768,037	1.44%
2025-07-21	2.68	2.79	2.68	2.78	2.74	qfq	60,438,532	166,716,862	4.12%
2025-07-18	2.67	2.69	2.66	2.67	2.63	qfq	21,854,639	58,441,721	0.38%
2025-07-17	2.67	2.69	2.65	2.66	2.62	qfq	17,051,532	45,493,484	-1.12%
2025-07-16	2.70	2.72	2.68	2.69	2.61	qfq	17,475,468	47,071,066	-0.37%
2025-07-15	2.74	2.74	2.68	2.70	2.62	qfq	26,319,699	71,055,249	-1.46%
2025-07-14	2.75	2.77	2.73	2.74	2.66	qfq	23,783,765	65,262,680	-0.36%
2025-07-11	2.75	2.77	2.73	2.75	2.67	qfq	27,580,085	75,771,415	0.00%
2025-07-10	2.70	2.76	2.69	2.75	2.67	qfq	34,660,505	94,728,799	1.85%
2025-07-09	2.70	2.72	2.69	2.70	2.62	qfq	21,041,090	56,962,006	0.00%
2025-07-08	2.67	2.70	2.65	2.70	2.62	qfq	24,092,721	64,541,827	1.12%
2025-07-07	2.68	2.71	2.67	2.67	2.60	qfq	22,939,696	61,462,871	-0.74%
2025-07-04	2.66	2.71	2.65	2.69	2.61	qfq	34,370,731	92,498,030	1.13%
2025-07-03	2.66	2.69	2.65	2.66	2.59	qfq	15,407,078	41,078,250	-0.75%
2025-07-02	2.65	2.68	2.64	2.68	2.60	qfq	25,981,606	69,262,638	1.52%
2025-07-01	2.65	2.66	2.62	2.64	2.57	qfq	17,393,489	45,919,657	-0.38%
2025-06-30	2.67	2.67	2.64	2.65	2.58	qfq	18,834,899	49,949,748	-0.75%
2025-06-27	2.67	2.71	2.65	2.67	2.60	qfq	28,212,270	75,503,269	-0.37%
2025-06-26	2.69	2.73	2.67	2.68	2.60	qfq	38,516,257	103,704,950	-0.37%
2025-06-25	2.58	2.71	2.58	2.69	2.61	qfq	58,641,363	156,050,823	3.46%
2025-06-24	2.53	2.62	2.52	2.60	2.53	qfq	35,268,584	90,808,261	3.17%
2025-06-23	2.50	2.53	2.48	2.52	2.45	qfq	17,382,162	43,596,465	0.40%
2025-06-20	2.50	2.53	2.49	2.51	2.44	qfq	11,755,963	29,512,475	0.40%
2025-06-19	2.54	2.54	2.49	2.50	2.43	qfq	17,591,489	44,112,040	-1.19%
2025-06-18	2.56	2.56	2.52	2.53	2.46	qfq	14,755,838	37,405,293	-1.56%
2025-06-17	2.55	2.57	2.54	2.57	2.50	qfq	13,720,475	35,057,445	0.78%
2025-06-16	2.55	2.56	2.53	2.55	2.48	qfq	11,729,618	29,880,733	0.00%
2025-06-13	2.58	2.59	2.54	2.55	2.48	qfq	18,093,418	46,283,420	-1.16%
2025-06-12	2.60	2.61	2.56	2.58	2.51	qfq	21,334,954	55,026,222	-0.77%
2025-06-11	2.58	2.62	2.58	2.60	2.53	qfq	16,989,556	44,292,423	0.39%
2025-06-10	2.62	2.63	2.57	2.59	2.52	qfq	21,576,162	55,976,295	-1.15%
2025-06-09	2.60	2.64	2.59	2.62	2.55	qfq	20,391,935	53,282,957	0.77%
2025-06-06	2.60	2.60	2.58	2.60	2.53	qfq	11,081,901	28,733,213	0.39%
2025-06-05	2.59	2.61	2.57	2.59	2.52	qfq	15,755,074	40,780,715	-0.38%
2025-06-04	2.56	2.60	2.56	2.60	2.53	qfq	18,449,058	47,664,387	1.56%
2025-06-03	2.56	2.58	2.55	2.56	2.49	qfq	16,471,519	42,210,024	-0.39%
2025-05-30	2.59	2.59	2.56	2.57	2.50	qfq	16,771,005	43,189,554	-0.77%
2025-05-29	2.56	2.61	2.55	2.59	2.52	qfq	17,408,933	45,105,568	1.17%
2025-05-28	2.58	2.58	2.55	2.56	2.49	qfq	10,313,365	26,408,963	-0.39%
2025-05-27	2.57	2.58	2.54	2.57	2.50	qfq	13,268,735	33,999,440	0.00%
2025-05-26	2.55	2.57	2.53	2.57	2.50	qfq	15,217,874	38,934,794	1.18%
2025-05-23	2.56	2.58	2.53	2.54	2.47	qfq	21,189,697	54,231,538	-0.78%
2025-05-22	2.61	2.64	2.56	2.56	2.49	qfq	28,073,348	72,845,325	-2.29%
2025-05-21	2.62	2.63	2.61	2.62	2.55	qfq	14,317,603	37,500,033	0.00%
2025-05-20	2.63	2.64	2.60	2.62	2.55	qfq	18,016,396	47,133,596	0.00%
2025-05-19	2.59	2.64	2.59	2.62	2.55	qfq	20,985,418	54,981,252	0.77%
2025-05-16	2.61	2.63	2.59	2.60	2.53	qfq	15,499,503	40,340,425	-0.76%
2025-05-15	2.65	2.65	2.61	2.62	2.55	qfq	16,719,027	43,925,415	-0.76%
2025-05-14	2.64	2.66	2.61	2.64	2.57	qfq	18,889,895	49,750,516	0.00%
2025-05-13	2.66	2.67	2.63	2.64	2.57	qfq	20,895,060	55,302,000	0.00%
2025-05-12	2.62	2.64	2.60	2.64	2.57	qfq	16,384,216	42,948,941	1.15%
2025-05-09	2.64	2.65	2.60	2.61	2.54	qfq	15,852,284	41,470,059	-1.14%
2025-05-08	2.60	2.65	2.59	2.64	2.57	qfq	19,762,338	52,027,475	0.76%
2025-05-07	2.61	2.64	2.59	2.62	2.55	qfq	20,059,331	52,374,460	1.55%
2025-05-06	2.53	2.59	2.53	2.58	2.51	qfq	21,265,226	54,648,225	2.38%
2025-04-30	2.51	2.54	2.51	2.52	2.45	qfq	14,098,917	35,612,269	0.40%
2025-04-29	2.52	2.55	2.51	2.51	2.44	qfq	14,659,500	37,010,697	-0.40%
2025-04-28	2.58	2.58	2.51	2.52	2.45	qfq	25,435,180	64,422,858	-2.33%
2025-04-25	2.57	2.61	2.56	2.58	2.51	qfq	15,839,032	41,035,852	0.78%
2025-04-24	2.60	2.61	2.55	2.56	2.49	qfq	17,348,314	44,622,966	-1.16%
2025-04-23	2.62	2.63	2.59	2.59	2.52	qfq	13,416,497	34,918,276	-0.77%
2025-04-22	2.59	2.62	2.58	2.61	2.54	qfq	14,091,074	36,620,092	0.77%
2025-04-21	2.58	2.60	2.56	2.59	2.52	qfq	15,162,162	39,176,244	0.00%
2025-04-18	2.59	2.62	2.56	2.59	2.52	qfq	21,039,070	54,280,496	-1.15%
2025-04-17	2.57	2.64	2.57	2.62	2.55	qfq	16,427,575	42,974,414	1.16%
2025-04-16	2.61	2.62	2.55	2.59	2.52	qfq	15,490,086	39,993,820	-0.77%
2025-04-15	2.65	2.65	2.60	2.61	2.54	qfq	12,616,787	33,000,990	-1.14%
2025-04-14	2.64	2.66	2.63	2.64	2.57	qfq	19,707,812	52,102,397	0.76%
2025-04-11	2.61	2.65	2.59	2.62	2.55	qfq	17,366,453	45,563,073	0.00%
2025-04-10	2.63	2.67	2.60	2.62	2.55	qfq	33,040,393	87,267,360	0.38%
2025-04-09	2.52	2.63	2.42	2.61	2.54	qfq	36,823,235	93,351,871	2.35%
2025-04-08	2.50	2.57	2.50	2.55	2.48	qfq	37,332,018	94,789,544	1.59%
2025-04-07	2.69	2.72	2.51	2.51	2.44	qfq	45,484,900	117,264,070	-10.04%
2025-04-03	2.73	2.79	2.72	2.79	2.71	qfq	17,857,729	49,476,552	1.45%
2025-04-02	2.75	2.78	2.74	2.75	2.67	qfq	10,977,766	30,287,067	-0.36%
2025-04-01	2.73	2.80	2.72	2.76	2.68	qfq	23,418,556	64,667,409	1.47%
2025-03-31	2.74	2.76	2.70	2.72	2.64	qfq	21,712,749	59,199,627	-1.09%
2025-03-28	2.78	2.78	2.74	2.75	2.67	qfq	19,178,585	52,883,588	-1.08%
2025-03-27	2.81	2.82	2.76	2.78	2.70	qfq	18,358,130	51,092,217	-1.42%
2025-03-26	2.79	2.83	2.78	2.82	2.74	qfq	16,904,280	47,582,002	0.71%
2025-03-25	2.79	2.81	2.77	2.80	2.72	qfq	18,130,296	50,645,891	0.00%
2025-03-24	2.84	2.85	2.75	2.80	2.72	qfq	34,443,064	96,193,487	-1.41%
2025-03-21	2.84	2.88	2.83	2.84	2.76	qfq	26,356,723	75,238,104	-0.35%
2025-03-20	2.84	2.88	2.83	2.85	2.77	qfq	23,927,271	68,305,237	0.35%
2025-03-19	2.88	2.88	2.83	2.84	2.76	qfq	23,925,552	68,149,370	-1.39%
2025-03-18	2.91	2.91	2.87	2.88	2.80	qfq	23,244,208	67,021,823	-0.69%
2025-03-17	2.89	2.94	2.89	2.90	2.82	qfq	27,291,391	79,469,083	0.00%
2025-03-14	2.88	2.90	2.85	2.90	2.82	qfq	28,294,532	81,586,506	0.69%
2025-03-13	2.90	2.91	2.83	2.88	2.80	qfq	31,942,835	91,488,501	-0.69%
2025-03-12	2.91	2.93	2.89	2.90	2.82	qfq	24,938,250	72,511,009	-0.34%
2025-03-11	2.90	2.91	2.87	2.91	2.83	qfq	25,845,424	74,794,187	0.00%
2025-03-10	2.94	2.95	2.88	2.91	2.83	qfq	30,712,150	89,353,034	-0.68%
2025-03-07	2.93	3.01	2.91	2.93	2.85	qfq	41,378,455	122,278,691	-0.68%
2025-03-06	2.92	3.00	2.91	2.95	2.87	qfq	51,576,277	151,994,195	1.37%
2025-03-05	2.91	2.93	2.86	2.91	2.83	qfq	33,201,221	95,873,082	0.00%
2025-03-04	2.89	2.93	2.86	2.91	2.83	qfq	33,246,099	96,407,847	1.04%
2025-03-03	2.90	2.94	2.86	2.88	2.80	qfq	35,211,676	102,106,915	0.00%
2025-02-28	2.94	2.94	2.87	2.88	2.80	qfq	44,503,339	129,151,009	-2.37%
2025-02-27	2.95	2.99	2.89	2.95	2.87	qfq	66,202,644	194,568,269	-1.34%
2025-02-26	2.96	3.08	2.96	2.99	2.91	qfq	94,040,016	282,617,379	2.40%
2025-02-25	2.94	2.99	2.88	2.92	2.84	qfq	69,778,893	204,110,695	-1.35%
2025-02-24	3.07	3.07	2.93	2.96	2.88	qfq	166,218,168	498,694,315	-1.66%
2025-02-21	2.75	3.01	2.75	3.01	2.93	qfq	105,494,170	309,048,202	9.85%
2025-02-20	2.72	2.77	2.70	2.74	2.66	qfq	37,477,054	102,680,521	0.00%
2025-02-19	2.71	2.74	2.69	2.74	2.66	qfq	41,662,746	112,946,355	1.11%
2025-02-18	2.78	2.80	2.70	2.71	2.63	qfq	46,162,656	126,430,547	-3.21%
2025-02-17	2.75	2.85	2.75	2.80	2.72	qfq	74,448,549	208,226,250	1.82%
2025-02-14	2.81	2.83	2.73	2.75	2.67	qfq	81,009,875	224,155,699	-2.83%
2025-02-13	2.90	2.94	2.82	2.83	2.75	qfq	117,037,617	334,644,828	-5.98%
2025-02-12	3.06	3.14	2.91	3.01	2.93	qfq	215,580,769	653,028,151	3.08%
2025-02-11	2.70	2.92	2.63	2.92	2.84	qfq	97,922,856	272,167,161	10.19%
2025-02-10	2.59	2.70	2.57	2.65	2.58	qfq	57,938,705	152,346,027	3.11%
2025-02-07	2.51	2.59	2.50	2.57	2.50	qfq	38,795,412	99,088,386	2.80%
2025-02-06	2.49	2.52	2.46	2.50	2.43	qfq	24,157,991	60,260,495	1.21%
2025-02-05	2.49	2.50	2.45	2.47	2.40	qfq	18,718,078	46,387,343	0.41%
2025-01-27	2.49	2.55	2.46	2.46	2.39	qfq	24,664,727	61,653,064	-0.81%
2025-01-24	2.45	2.49	2.42	2.48	2.41	qfq	20,632,158	50,791,314	1.64%
2025-01-23	2.45	2.50	2.44	2.44	2.37	qfq	19,832,627	49,030,990	0.41%
2025-01-22	2.45	2.47	2.41	2.43	2.36	qfq	14,598,683	35,523,978	-0.41%
2025-01-21	2.47	2.49	2.44	2.44	2.37	qfq	16,811,456	41,252,739	-1.21%
2025-01-20	2.48	2.50	2.44	2.47	2.40	qfq	16,310,344	40,406,652	0.41%
2025-01-17	2.47	2.48	2.43	2.46	2.39	qfq	15,527,732	38,144,911	0.00%
2025-01-16	2.45	2.52	2.45	2.46	2.39	qfq	23,774,500	58,999,107	0.82%
2025-01-15	2.47	2.47	2.41	2.44	2.37	qfq	21,607,000	52,677,756	-1.21%
2025-01-14	2.40	2.48	2.40	2.47	2.40	qfq	27,268,742	66,605,095	2.92%
2025-01-13	2.36	2.41	2.35	2.40	2.33	qfq	19,430,800	46,282,547	1.27%
2025-01-10	2.43	2.45	2.37	2.37	2.30	qfq	17,936,135	43,058,875	-2.47%
2025-01-09	2.44	2.45	2.42	2.43	2.36	qfq	16,844,702	41,019,872	-0.82%
2025-01-08	2.48	2.50	2.41	2.45	2.38	qfq	21,240,400	51,990,740	-1.61%
2025-01-07	2.48	2.51	2.45	2.49	2.42	qfq	22,259,216	55,212,752	0.00%
2025-01-06	2.46	2.51	2.41	2.49	2.42	qfq	24,112,136	59,752,885	1.22%
2025-01-03	2.54	2.54	2.43	2.46	2.39	qfq	30,716,046	76,382,305	-2.38%
2025-01-02	2.57	2.60	2.50	2.52	2.45	qfq	28,428,960	72,761,155	-1.95%
2024-12-31	2.63	2.66	2.56	2.57	2.50	qfq	23,489,881	61,093,714	-2.28%
2024-12-30	2.67	2.67	2.60	2.63	2.56	qfq	23,131,228	60,663,406	-0.75%
2024-12-27	2.61	2.68	2.58	2.65	2.58	qfq	25,134,014	66,654,377	1.53%
2024-12-26	2.61	2.64	2.59	2.61	2.54	qfq	23,917,213	62,515,941	-0.38%
2024-12-25	2.66	2.66	2.58	2.62	2.55	qfq	28,608,036	74,626,258	-1.50%
2024-12-24	2.63	2.67	2.62	2.66	2.59	qfq	28,867,501	76,465,564	1.14%
2024-12-23	2.73	2.74	2.62	2.63	2.56	qfq	50,987,410	135,408,691	-3.66%
2024-12-20	2.78	2.81	2.73	2.73	2.65	qfq	29,396,643	80,719,995	-1.44%
2024-12-19	2.76	2.78	2.72	2.77	2.69	qfq	27,944,780	76,985,538	-0.36%
2024-12-18	2.83	2.84	2.77	2.78	2.70	qfq	28,520,200	79,886,095	-1.07%
2024-12-17	2.91	2.92	2.79	2.81	2.73	qfq	36,191,427	102,709,332	-3.44%
2024-12-16	2.92	2.96	2.89	2.91	2.83	qfq	28,825,392	83,884,036	-0.68%
2024-12-13	3.02	3.03	2.92	2.93	2.85	qfq	39,715,184	117,389,504	-3.62%
2024-12-12	3.02	3.04	2.96	3.04	2.95	qfq	39,804,555	119,963,692	0.66%
2024-12-11	2.92	3.03	2.92	3.02	2.94	qfq	52,839,068	158,585,789	3.07%
2024-12-10	3.09	3.11	2.92	2.93	2.85	qfq	72,609,363	217,326,935	-2.66%
2024-12-09	3.06	3.10	2.97	3.01	2.93	qfq	52,071,390	157,520,274	-1.31%
2024-12-06	2.94	3.06	2.93	3.05	2.96	qfq	59,320,102	178,984,393	3.74%
2024-12-05	2.86	2.96	2.86	2.94	2.86	qfq	43,802,134	128,029,903	2.44%
2024-12-04	2.89	2.91	2.85	2.87	2.79	qfq	29,108,119	83,917,237	-1.37%
2024-12-03	2.91	2.92	2.86	2.91	2.83	qfq	25,990,622	75,139,947	0.00%
2024-12-02	2.80	2.92	2.78	2.91	2.83	qfq	43,357,979	124,646,990	4.68%
2024-11-29	2.75	2.79	2.73	2.78	2.70	qfq	22,357,320	61,926,266	1.09%
2024-11-28	2.75	2.79	2.74	2.75	2.67	qfq	22,625,128	62,522,860	0.36%
2024-11-27	2.70	2.74	2.63	2.74	2.66	qfq	26,126,907	70,141,311	1.48%
2024-11-26	2.72	2.74	2.69	2.70	2.62	qfq	20,247,252	55,051,867	-1.10%
2024-11-25	2.73	2.78	2.65	2.73	2.65	qfq	38,501,589	104,630,348	-0.73%
2024-11-22	2.87	2.87	2.74	2.75	2.67	qfq	25,652,106	72,083,674	-3.85%
2024-11-21	2.88	2.90	2.84	2.86	2.78	qfq	20,773,162	59,491,313	-1.04%
2024-11-20	2.86	2.89	2.83	2.89	2.81	qfq	25,201,611	72,261,920	1.40%
2024-11-19	2.86	2.88	2.79	2.85	2.77	qfq	27,331,394	77,530,091	0.00%
2024-11-18	2.87	2.91	2.83	2.85	2.77	qfq	36,135,477	103,811,702	0.71%
2024-11-15	2.86	2.91	2.82	2.83	2.75	qfq	29,548,798	84,737,105	-1.74%
2024-11-14	2.94	2.98	2.87	2.88	2.80	qfq	26,972,538	78,267,196	-2.37%
2024-11-13	3.01	3.04	2.91	2.95	2.87	qfq	39,496,839	117,034,561	-2.32%
2024-11-12	3.05	3.09	2.99	3.02	2.94	qfq	38,902,068	118,351,029	-1.63%
2024-11-11	3.08	3.11	3.03	3.07	2.98	qfq	34,916,577	106,847,637	-0.32%
2024-11-08	3.16	3.18	3.07	3.08	2.99	qfq	44,044,709	136,947,447	-1.60%
2024-11-07	3.06	3.14	3.06	3.13	3.04	qfq	62,005,322	192,217,768	0.64%
2024-11-06	2.99	3.23	2.93	3.11	3.02	qfq	122,761,340	384,232,078	4.01%
2024-11-05	2.83	3.00	2.82	2.99	2.91	qfq	55,660,786	162,993,906	5.28%
2024-11-04	2.85	2.89	2.81	2.84	2.76	qfq	29,303,862	82,851,805	0.00%
2024-11-01	2.90	2.93	2.82	2.84	2.76	qfq	40,248,775	115,286,236	-1.39%
2024-10-31	2.82	2.90	2.81	2.88	2.80	qfq	48,121,982	137,814,950	3.60%
2024-10-30	2.73	2.80	2.73	2.78	2.70	qfq	24,051,477	66,523,007	1.09%
2024-10-29	2.86	2.87	2.73	2.75	2.67	qfq	43,093,030	119,753,306	-3.17%
2024-10-28	2.72	2.85	2.71	2.84	2.76	qfq	47,366,213	132,746,905	4.41%
2024-10-25	2.63	2.73	2.63	2.72	2.64	qfq	35,495,887	95,903,563	3.03%
2024-10-24	2.66	2.67	2.61	2.64	2.57	qfq	23,908,560	62,950,559	-1.49%
2024-10-23	2.63	2.71	2.61	2.68	2.60	qfq	34,926,712	92,848,084	2.29%
2024-10-22	2.60	2.63	2.56	2.62	2.55	qfq	26,291,019	68,164,996	0.00%
2024-10-21	2.64	2.65	2.60	2.62	2.51	qfq	36,844,157	96,618,094	-0.76%
2024-10-18	2.51	2.67	2.49	2.64	2.53	qfq	64,356,943	167,814,458	5.18%
2024-10-17	2.60	2.61	2.51	2.51	2.41	qfq	32,222,014	82,065,725	-2.71%
2024-10-16	2.52	2.62	2.51	2.58	2.47	qfq	31,824,596	82,128,158	1.18%
2024-10-15	2.60	2.62	2.54	2.55	2.45	qfq	31,389,795	80,969,882	-2.30%
2024-10-14	2.59	2.63	2.54	2.61	2.50	qfq	30,303,608	78,566,052	1.56%
2024-10-11	2.67	2.69	2.54	2.57	2.46	qfq	40,464,497	105,340,710	-4.10%
2024-10-10	2.64	2.77	2.62	2.68	2.57	qfq	40,851,812	110,261,588	1.52%
2024-10-09	2.88	2.88	2.64	2.64	2.53	qfq	58,807,953	160,941,935	-9.59%
2024-10-08	3.06	3.06	2.80	2.92	2.80	qfq	86,234,876	253,019,207	5.04%
2024-09-30	2.60	2.78	2.60	2.78	2.67	qfq	79,911,988	217,676,999	9.88%
2024-09-27	2.49	2.53	2.46	2.53	2.43	qfq	25,861,598	64,639,580	3.27%
2024-09-26	2.36	2.45	2.35	2.45	2.35	qfq	31,091,165	74,661,953	3.81%
2024-09-25	2.31	2.45	2.30	2.36	2.26	qfq	42,618,989	102,022,359	3.06%
2024-09-24	2.20	2.29	2.20	2.29	2.20	qfq	32,129,275	72,435,608	5.05%
2024-09-23	2.19	2.20	2.17	2.18	2.09	qfq	7,486,549	16,356,797	-0.46%
2024-09-20	2.20	2.21	2.17	2.19	2.10	qfq	12,396,724	27,120,795	-0.45%
2024-09-19	2.15	2.22	2.14	2.20	2.11	qfq	20,779,515	45,416,868	2.80%
2024-09-18	2.16	2.17	2.10	2.14	2.05	qfq	14,873,502	31,618,098	-0.93%
2024-09-13	2.17	2.18	2.15	2.16	2.07	qfq	8,374,600	18,110,676	0.00%
2024-09-12	2.16	2.19	2.15	2.16	2.07	qfq	11,736,113	25,492,424	0.47%
2024-09-11	2.16	2.17	2.13	2.15	2.06	qfq	9,250,031	19,904,625	-0.46%
2024-09-10	2.17	2.17	2.13	2.16	2.07	qfq	10,566,835	22,713,002	0.00%
2024-09-09	2.15	2.18	2.14	2.16	2.07	qfq	12,215,700	26,389,815	0.00%
2024-09-06	2.20	2.21	2.15	2.16	2.07	qfq	11,253,656	24,479,018	-1.82%
2024-09-05	2.18	2.20	2.17	2.20	2.11	qfq	6,470,459	14,177,562	0.92%
2024-09-04	2.19	2.22	2.17	2.18	2.09	qfq	10,227,292	22,424,343	-0.91%
2024-09-03	2.20	2.23	2.18	2.20	2.11	qfq	11,198,652	24,670,478	0.00%
2024-09-02	2.24	2.26	2.20	2.20	2.11	qfq	12,239,617	27,279,818	-1.79%
2024-08-30	2.22	2.28	2.21	2.24	2.15	qfq	15,299,700	34,479,408	0.45%
2024-08-29	2.19	2.23	2.17	2.23	2.14	qfq	9,097,204	20,095,353	1.83%
2024-08-28	2.19	2.21	2.16	2.19	2.10	qfq	9,396,668	20,576,650	0.00%
2024-08-27	2.20	2.21	2.16	2.19	2.10	qfq	12,685,373	27,688,723	-0.90%
2024-08-26	2.16	2.23	2.14	2.21	2.12	qfq	15,398,328	33,793,781	2.79%
2024-08-23	2.18	2.18	2.13	2.15	2.06	qfq	15,987,234	34,367,514	-1.38%
2024-08-22	2.19	2.21	2.17	2.18	2.09	qfq	9,805,100	21,447,918	-0.46%
2024-08-21	2.21	2.23	2.18	2.19	2.10	qfq	8,825,000	19,417,117	-0.90%
2024-08-20	2.24	2.25	2.20	2.21	2.12	qfq	12,302,264	27,354,779	-1.34%
2024-08-19	2.25	2.27	2.23	2.24	2.15	qfq	8,745,188	19,695,048	-0.44%
2024-08-16	2.29	2.30	2.25	2.25	2.16	qfq	10,212,100	23,172,262	-1.75%
2024-08-15	2.27	2.32	2.26	2.29	2.20	qfq	11,798,492	27,095,079	0.44%
2024-08-14	2.31	2.33	2.28	2.28	2.19	qfq	8,775,499	20,175,127	-0.87%
2024-08-13	2.27	2.31	2.24	2.30	2.21	qfq	11,060,358	25,200,966	1.32%
2024-08-12	2.30	2.32	2.26	2.27	2.18	qfq	12,292,800	28,090,221	-2.16%
2024-08-09	2.33	2.37	2.31	2.32	2.22	qfq	16,029,025	37,430,614	0.00%
2024-08-08	2.31	2.33	2.28	2.32	2.22	qfq	9,729,096	22,484,100	0.43%
2024-08-07	2.33	2.35	2.30	2.31	2.22	qfq	8,615,578	19,969,265	-1.28%
2024-08-06	2.31	2.35	2.31	2.34	2.24	qfq	10,128,114	23,588,657	1.74%
2024-08-05	2.32	2.38	2.30	2.30	2.21	qfq	14,035,180	32,826,310	-1.71%
2024-08-02	2.36	2.38	2.34	2.34	2.24	qfq	11,266,732	26,580,776	-0.85%
2024-08-01	2.42	2.42	2.36	2.36	2.26	qfq	13,825,023	32,945,012	-0.84%
2024-07-31	2.28	2.38	2.27	2.38	2.28	qfq	22,445,616	52,653,833	4.39%
2024-07-30	2.24	2.29	2.24	2.28	2.19	qfq	9,682,327	21,952,794	1.33%
2024-07-29	2.25	2.27	2.23	2.25	2.16	qfq	7,639,090	17,209,097	0.00%
2024-07-26	2.22	2.27	2.22	2.25	2.16	qfq	10,162,890	22,885,447	0.90%
2024-07-25	2.21	2.25	2.20	2.23	2.14	qfq	9,186,792	20,450,082	0.90%
2024-07-24	2.23	2.24	2.20	2.21	2.12	qfq	11,123,025	24,638,195	-0.90%
2024-07-23	2.26	2.29	2.23	2.23	2.14	qfq	12,126,353	27,478,221	-0.89%
2024-07-22	2.24	2.27	2.23	2.25	2.16	qfq	9,124,447	20,514,638	0.00%
2024-07-19	2.26	2.28	2.22	2.25	2.16	qfq	11,475,060	25,809,126	-0.88%
2024-07-18	2.27	2.28	2.23	2.27	2.18	qfq	10,626,604	24,024,302	0.00%
2024-07-17	2.26	2.30	2.25	2.27	2.18	qfq	12,464,156	28,358,927	0.44%
2024-07-16	2.27	2.27	2.24	2.26	2.17	qfq	9,093,692	20,505,528	0.00%
2024-07-15	2.31	2.31	2.25	2.26	2.17	qfq	10,799,756	24,505,410	-2.16%
2024-07-12	2.29	2.34	2.28	2.31	2.22	qfq	11,370,000	26,252,978	0.87%
2024-07-11	2.23	2.30	2.23	2.29	2.20	qfq	17,479,676	39,669,519	4.09%
2024-07-10	2.21	2.25	2.20	2.20	2.11	qfq	12,432,678	27,605,809	-1.35%
2024-07-09	2.25	2.26	2.17	2.23	2.14	qfq	21,951,535	48,661,330	-1.33%
2024-07-08	2.32	2.33	2.25	2.26	2.17	qfq	14,653,011	33,348,516	-3.00%
2024-07-05	2.31	2.34	2.29	2.33	2.23	qfq	9,722,114	22,551,739	0.87%
2024-07-04	2.39	2.40	2.30	2.31	2.22	qfq	14,026,243	32,749,554	-2.94%
2024-07-03	2.39	2.42	2.37	2.38	2.28	qfq	8,256,059	19,760,149	-0.42%
2024-07-02	2.36	2.41	2.36	2.39	2.29	qfq	11,491,750	27,487,751	0.42%
2024-07-01	2.34	2.39	2.33	2.38	2.28	qfq	11,376,462	26,875,799	2.15%
2024-06-28	2.34	2.39	2.33	2.33	2.23	qfq	13,228,960	31,251,126	-0.43%
2024-06-27	2.38	2.40	2.34	2.34	2.24	qfq	12,843,015	30,378,444	-2.09%
2024-06-26	2.34	2.40	2.31	2.39	2.29	qfq	16,024,859	37,677,454	1.70%
2024-06-25	2.34	2.38	2.33	2.35	2.25	qfq	12,300,793	28,885,431	0.43%
2024-06-24	2.42	2.42	2.33	2.34	2.24	qfq	14,791,275	35,051,737	-3.31%
2024-06-21	2.41	2.45	2.40	2.42	2.32	qfq	10,957,317	26,636,674	0.83%
2024-06-20	2.45	2.46	2.40	2.40	2.30	qfq	12,681,291	30,628,757	-2.44%
2024-06-19	2.49	2.50	2.45	2.46	2.36	qfq	9,917,835	24,485,138	-0.81%
2024-06-18	2.45	2.49	2.44	2.48	2.38	qfq	8,590,193	21,268,370	1.22%
2024-06-17	2.46	2.49	2.44	2.45	2.35	qfq	9,750,280	23,980,711	-0.81%
2024-06-14	2.46	2.48	2.44	2.47	2.37	qfq	11,634,885	28,658,178	0.00%
2024-06-13	2.52	2.53	2.46	2.47	2.37	qfq	13,121,670	32,483,239	-1.98%
2024-06-12	2.51	2.54	2.50	2.52	2.42	qfq	8,494,600	21,400,959	0.00%
2024-06-11	2.50	2.53	2.48	2.52	2.42	qfq	11,602,107	29,073,151	-1.95%
2024-06-07	2.52	2.59	2.51	2.57	2.42	qfq	15,936,316	40,684,929	2.39%
2024-06-06	2.61	2.63	2.50	2.51	2.36	qfq	23,234,649	59,108,766	-4.20%
2024-06-05	2.64	2.66	2.61	2.62	2.46	qfq	9,524,726	25,063,764	-0.76%
2024-06-04	2.62	2.65	2.60	2.64	2.48	qfq	11,730,656	30,731,036	0.38%
2024-06-03	2.69	2.70	2.61	2.63	2.47	qfq	16,580,414	43,871,133	-2.23%
2024-05-31	2.70	2.72	2.69	2.69	2.53	qfq	10,494,317	28,373,078	-0.37%
2024-05-30	2.71	2.74	2.69	2.70	2.54	qfq	10,398,983	28,176,014	-0.74%
2024-05-29	2.70	2.76	2.69	2.72	2.56	qfq	13,071,329	35,683,319	0.37%
2024-05-28	2.75	2.75	2.70	2.71	2.55	qfq	14,004,408	38,084,114	-1.45%
2024-05-27	2.76	2.79	2.71	2.75	2.59	qfq	19,524,521	53,547,080	-0.36%
2024-05-24	2.78	2.81	2.76	2.76	2.60	qfq	13,959,820	38,768,261	-0.72%
2024-05-23	2.85	2.86	2.78	2.78	2.61	qfq	23,028,615	64,493,661	-3.14%
2024-05-22	2.79	2.88	2.78	2.87	2.70	qfq	26,165,584	74,371,698	2.87%
2024-05-21	2.84	2.85	2.78	2.79	2.62	qfq	17,799,103	50,004,415	-1.76%
2024-05-20	2.88	2.89	2.83	2.84	2.67	qfq	20,465,439	58,368,143	-1.05%
2024-05-17	2.79	2.87	2.77	2.87	2.70	qfq	27,333,816	76,948,492	2.87%
2024-05-16	2.75	2.81	2.75	2.79	2.62	qfq	20,033,754	55,837,755	1.45%
2024-05-15	2.76	2.77	2.75	2.75	2.59	qfq	11,532,245	31,825,331	-0.36%
2024-05-14	2.76	2.80	2.75	2.76	2.60	qfq	14,090,043	39,042,274	0.00%
2024-05-13	2.79	2.79	2.74	2.76	2.60	qfq	13,862,264	38,396,914	-1.08%
2024-05-10	2.83	2.83	2.76	2.79	2.62	qfq	16,419,229	45,754,006	-1.06%
2024-05-09	2.75	2.83	2.75	2.82	2.65	qfq	16,077,876	45,187,149	2.17%
2024-05-08	2.82	2.82	2.76	2.76	2.60	qfq	13,693,099	38,072,912	-2.13%
2024-05-07	2.83	2.84	2.80	2.82	2.65	qfq	14,321,361	40,377,986	-0.35%
2024-05-06	2.85	2.87	2.82	2.83	2.66	qfq	16,814,544	47,781,762	0.35%
2024-04-30	2.83	2.85	2.79	2.82	2.65	qfq	16,402,712	46,109,803	-0.35%
2024-04-29	2.75	2.83	2.73	2.83	2.66	qfq	22,982,348	64,356,443	3.28%
2024-04-26	2.69	2.75	2.68	2.74	2.58	qfq	19,340,340	52,698,534	1.48%
2024-04-25	2.67	2.72	2.66	2.70	2.54	qfq	11,034,531	29,806,400	0.37%
2024-04-24	2.67	2.69	2.66	2.69	2.53	qfq	10,730,900	28,687,194	0.75%
2024-04-23	2.68	2.70	2.65	2.67	2.51	qfq	13,248,136	35,463,293	0.38%
2024-04-22	2.68	2.72	2.64	2.66	2.50	qfq	14,148,494	37,840,423	-0.37%
2024-04-19	2.71	2.73	2.66	2.67	2.51	qfq	14,142,376	37,991,452	-1.48%
2024-04-18	2.69	2.73	2.66	2.71	2.55	qfq	15,925,530	43,087,137	0.74%
2024-04-17	2.59	2.69	2.59	2.69	2.53	qfq	19,663,658	52,216,244	4.26%
2024-04-16	2.67	2.69	2.57	2.58	2.43	qfq	24,271,958	63,598,967	-4.44%
2024-04-15	2.76	2.78	2.64	2.70	2.54	qfq	24,014,971	65,075,519	-2.17%
2024-04-12	2.81	2.83	2.76	2.76	2.60	qfq	12,047,339	33,533,805	-2.13%
2024-04-11	2.80	2.85	2.78	2.82	2.65	qfq	11,750,771	33,209,575	0.36%
2024-04-10	2.87	2.87	2.79	2.81	2.64	qfq	14,401,400	40,624,235	-2.09%
2024-04-09	2.84	2.88	2.83	2.87	2.70	qfq	11,195,192	31,981,661	1.77%
2024-04-08	2.90	2.91	2.82	2.82	2.65	qfq	17,132,724	48,995,085	-2.76%
2024-04-03	2.90	2.92	2.86	2.90	2.73	qfq	15,288,838	44,130,128	0.35%
2024-04-02	2.88	2.90	2.85	2.89	2.72	qfq	18,978,603	54,616,066	0.70%
2024-04-01	2.78	2.88	2.78	2.87	2.70	qfq	23,190,178	65,980,491	3.61%
2024-03-29	2.77	2.78	2.74	2.77	2.60	qfq	8,896,476	24,546,222	0.36%
2024-03-28	2.73	2.79	2.72	2.76	2.60	qfq	14,973,368	41,342,645	1.10%
2024-03-27	2.80	2.80	2.72	2.73	2.57	qfq	14,965,748	41,406,205	-2.50%
2024-03-26	2.81	2.83	2.76	2.80	2.63	qfq	18,013,019	50,255,968	-0.36%
2024-03-25	2.85	2.87	2.81	2.81	2.64	qfq	16,650,279	47,181,477	-1.40%
2024-03-22	2.92	2.92	2.83	2.85	2.68	qfq	24,488,706	70,118,859	-2.40%
2024-03-21	2.95	2.96	2.90	2.92	2.75	qfq	17,224,610	50,312,585	-0.68%
2024-03-20	2.94	2.95	2.92	2.94	2.76	qfq	14,099,854	41,346,371	0.34%
2024-03-19	2.97	2.98	2.93	2.93	2.76	qfq	17,162,269	50,662,268	-1.35%
2024-03-18	2.95	2.97	2.93	2.97	2.79	qfq	17,511,670	51,612,069	0.68%
2024-03-15	2.92	2.95	2.90	2.95	2.77	qfq	17,410,179	50,888,085	0.68%
2024-03-14	2.96	2.97	2.90	2.93	2.76	qfq	13,779,552	40,454,333	-0.34%
2024-03-13	2.97	2.98	2.94	2.94	2.76	qfq	14,486,401	42,793,499	-1.01%
2024-03-12	2.96	2.98	2.93	2.97	2.79	qfq	16,929,460	50,092,509	0.34%
2024-03-11	2.89	2.96	2.89	2.96	2.78	qfq	21,559,130	63,313,260	2.07%
2024-03-08	2.91	2.93	2.86	2.90	2.73	qfq	11,141,015	32,300,924	0.69%
2024-03-07	2.91	2.95	2.88	2.88	2.71	qfq	15,223,408	44,357,345	-1.03%
2024-03-06	2.90	2.95	2.88	2.91	2.74	qfq	14,053,000	40,974,676	0.34%
2024-03-05	2.94	2.95	2.89	2.90	2.73	qfq	16,800,180	48,884,642	-1.69%
2024-03-04	3.00	3.02	2.93	2.95	2.77	qfq	17,953,089	53,081,635	-1.99%
2024-03-01	2.98	3.02	2.97	3.01	2.83	qfq	19,436,862	58,293,499	0.67%
2024-02-29	2.93	2.99	2.92	2.99	2.81	qfq	20,954,065	62,251,893	1.70%
2024-02-28	2.99	3.11	2.94	2.94	2.76	qfq	40,367,334	122,722,277	-2.00%
2024-02-27	2.96	3.00	2.94	3.00	2.82	qfq	16,623,513	49,496,141	1.35%
2024-02-26	2.96	3.01	2.93	2.96	2.78	qfq	18,930,416	56,169,042	0.00%
2024-02-23	2.94	2.97	2.90	2.96	2.78	qfq	19,188,466	56,350,649	0.68%
2024-02-22	2.93	2.97	2.91	2.94	2.76	qfq	14,159,823	41,560,077	0.34%
2024-02-21	2.87	3.01	2.85	2.93	2.76	qfq	22,451,002	66,228,877	1.38%
2024-02-20	2.91	2.92	2.84	2.89	2.72	qfq	14,900,857	42,795,795	-0.69%
2024-02-19	2.98	3.00	2.89	2.91	2.74	qfq	25,327,494	74,151,257	-1.02%
2024-02-08	2.80	3.00	2.80	2.94	2.76	qfq	28,228,199	83,111,570	4.63%
2024-02-07	2.68	2.82	2.68	2.81	2.64	qfq	29,561,830	82,208,415	4.85%
2024-02-06	2.49	2.73	2.40	2.68	2.52	qfq	28,074,015	72,253,687	6.77%
2024-02-05	2.68	2.68	2.46	2.51	2.36	qfq	30,635,937	78,090,528	-6.69%
2024-02-02	2.81	2.84	2.57	2.69	2.53	qfq	24,876,250	67,890,170	-4.61%
2024-02-01	2.87	2.91	2.81	2.82	2.65	qfq	16,656,429	47,456,701	-1.74%
2024-01-31	2.96	2.97	2.86	2.87	2.70	qfq	17,277,989	50,185,012	-3.37%
2024-01-30	3.03	3.06	2.95	2.97	2.79	qfq	13,704,309	41,214,194	-1.66%
2024-01-29	3.13	3.14	3.02	3.02	2.84	qfq	15,644,715	47,941,064	-3.21%
2024-01-26	3.10	3.15	3.09	3.12	2.93	qfq	17,381,684	54,376,995	0.97%
2024-01-25	3.01	3.10	2.99	3.09	2.91	qfq	17,330,522	52,956,994	3.00%
2024-01-24	2.93	3.00	2.88	3.00	2.82	qfq	15,695,168	46,309,287	2.39%
2024-01-23	2.88	2.95	2.84	2.93	2.76	qfq	16,429,530	47,698,985	1.74%
2024-01-22	3.09	3.09	2.87	2.88	2.71	qfq	25,423,270	75,873,049	-6.80%
2024-01-19	3.16	3.17	3.08	3.09	2.91	qfq	17,026,800	53,018,667	-2.52%
2024-01-18	3.15	3.18	3.08	3.17	2.98	qfq	21,172,305	66,095,912	0.00%
2024-01-17	3.25	3.26	3.16	3.17	2.98	qfq	13,354,771	42,733,196	-2.46%
2024-01-16	3.23	3.28	3.20	3.25	3.06	qfq	17,322,400	56,105,810	0.62%
2024-01-15	3.24	3.30	3.20	3.23	3.04	qfq	21,377,620	69,392,761	-1.22%
2024-01-12	3.22	3.33	3.22	3.27	3.07	qfq	24,234,834	79,656,376	0.93%
2024-01-11	3.18	3.27	3.16	3.24	3.05	qfq	18,332,542	58,975,303	2.21%
2024-01-10	3.15	3.24	3.12	3.17	2.98	qfq	16,035,958	51,084,574	0.00%
2024-01-09	3.13	3.23	3.12	3.17	2.98	qfq	13,221,756	42,009,774	1.28%
2024-01-08	3.19	3.20	3.12	3.13	2.94	qfq	13,459,760	42,561,697	-1.88%
2024-01-05	3.23	3.26	3.18	3.19	3.00	qfq	13,180,270	42,385,520	-1.85%
2024-01-04	3.26	3.27	3.22	3.25	3.06	qfq	8,863,983	28,731,107	-0.91%
2024-01-03	3.27	3.30	3.23	3.28	3.08	qfq	13,118,280	42,787,713	-0.30%
2024-01-02	3.27	3.31	3.26	3.29	3.09	qfq	14,138,021	46,494,136	0.00%
2023-12-29	3.27	3.29	3.25	3.29	3.09	qfq	18,123,822	59,350,868	0.61%
2023-12-28	3.10	3.27	3.09	3.27	3.07	qfq	27,799,353	89,506,023	5.48%
2023-12-27	3.13	3.14	3.07	3.10	2.92	qfq	12,055,414	37,389,012	-0.96%
2023-12-26	3.15	3.16	3.13	3.13	2.94	qfq	7,128,935	22,403,955	-0.95%
2023-12-25	3.18	3.18	3.14	3.16	2.97	qfq	5,557,835	17,548,067	-0.32%
2023-12-22	3.19	3.21	3.15	3.17	2.98	qfq	12,680,381	40,257,111	-0.63%
2023-12-21	3.14	3.21	3.12	3.19	3.00	qfq	15,542,014	49,210,649	1.59%
2023-12-20	3.18	3.19	3.14	3.14	2.95	qfq	8,271,874	26,143,521	-1.26%
2023-12-19	3.17	3.21	3.15	3.18	2.99	qfq	10,156,020	32,305,538	0.32%
2023-12-18	3.24	3.25	3.17	3.17	2.98	qfq	14,015,083	44,932,973	-2.16%
2023-12-15	3.26	3.29	3.23	3.24	3.05	qfq	10,244,759	33,399,478	-0.31%
2023-12-14	3.27	3.29	3.25	3.25	3.06	qfq	10,102,978	33,021,557	-0.31%
2023-12-13	3.28	3.30	3.25	3.26	3.07	qfq	9,030,735	29,534,817	-0.91%
2023-12-12	3.29	3.30	3.26	3.29	3.09	qfq	7,575,875	24,841,753	0.00%
2023-12-11	3.26	3.29	3.22	3.29	3.09	qfq	12,021,273	39,174,095	0.92%
2023-12-08	3.31	3.34	3.25	3.26	3.07	qfq	19,884,171	65,335,004	-1.51%
2023-12-07	3.33	3.33	3.29	3.31	3.11	qfq	11,504,600	38,027,632	-0.60%
2023-12-06	3.30	3.35	3.29	3.33	3.13	qfq	11,755,780	39,111,100	1.22%
2023-12-05	3.38	3.38	3.29	3.29	3.09	qfq	16,554,200	55,033,569	-2.37%
2023-12-04	3.36	3.39	3.35	3.37	3.17	qfq	12,264,688	41,337,265	0.30%
2023-12-01	3.35	3.37	3.32	3.36	3.16	qfq	10,610,134	35,516,062	0.60%
2023-11-30	3.38	3.38	3.32	3.34	3.14	qfq	15,032,278	50,305,704	-1.18%
2023-11-29	3.43	3.44	3.37	3.38	3.18	qfq	14,875,624	50,588,487	-1.46%
2023-11-28	3.43	3.44	3.40	3.43	3.23	qfq	11,936,875	40,860,907	0.00%
2023-11-27	3.45	3.46	3.41	3.43	3.23	qfq	15,975,793	54,790,549	-0.58%
2023-11-24	3.51	3.52	3.45	3.45	3.24	qfq	18,253,257	63,422,401	-1.99%
2023-11-23	3.48	3.53	3.47	3.52	3.31	qfq	13,201,730	46,187,213	1.15%
2023-11-22	3.51	3.54	3.48	3.48	3.27	qfq	17,908,081	62,747,696	-1.42%
2023-11-21	3.55	3.57	3.51	3.53	3.32	qfq	18,465,172	65,446,136	-0.28%
2023-11-20	3.53	3.55	3.49	3.54	3.33	qfq	18,481,326	65,089,927	0.28%
2023-11-17	3.54	3.55	3.50	3.53	3.32	qfq	15,464,546	54,424,637	-0.56%
2023-11-16	3.61	3.61	3.54	3.55	3.34	qfq	22,429,150	79,925,447	-1.93%
2023-11-15	3.57	3.66	3.55	3.62	3.40	qfq	30,538,255	110,414,001	1.97%
2023-11-14	3.59	3.62	3.53	3.55	3.34	qfq	23,182,406	82,543,604	-1.39%
2023-11-13	3.48	3.62	3.48	3.60	3.39	qfq	32,106,426	114,237,632	3.75%
2023-11-10	3.51	3.51	3.45	3.47	3.26	qfq	10,971,719	38,075,756	-0.86%
2023-11-09	3.51	3.55	3.50	3.50	3.29	qfq	13,093,356	46,046,745	-0.57%
2023-11-08	3.53	3.53	3.49	3.52	3.31	qfq	10,956,120	38,494,183	0.00%
2023-11-07	3.54	3.54	3.48	3.52	3.31	qfq	11,288,272	39,617,692	-0.28%
2023-11-06	3.46	3.54	3.45	3.53	3.32	qfq	23,282,630	81,441,409	2.92%
2023-11-03	3.43	3.45	3.40	3.43	3.23	qfq	11,089,284	38,081,979	0.88%
2023-11-02	3.45	3.47	3.40	3.40	3.20	qfq	12,746,700	43,645,363	-1.16%
2023-11-01	3.45	3.47	3.43	3.44	3.23	qfq	10,134,452	34,949,245	-0.29%
2023-10-31	3.48	3.49	3.44	3.45	3.24	qfq	13,170,445	45,557,144	-0.58%
2023-10-30	3.54	3.54	3.44	3.47	3.26	qfq	23,126,786	80,504,125	-1.98%
2023-10-27	3.52	3.57	3.49	3.54	3.33	qfq	14,892,663	52,694,666	0.00%
2023-10-26	3.49	3.55	3.45	3.54	3.33	qfq	21,732,358	76,172,505	1.14%
2023-10-25	3.44	3.51	3.43	3.50	3.29	qfq	23,173,824	80,923,440	2.94%
2023-10-24	3.30	3.40	3.30	3.40	3.20	qfq	19,507,735	65,606,588	3.03%
2023-10-23	3.39	3.39	3.28	3.30	3.10	qfq	20,318,350	67,627,649	-2.65%
2023-10-20	3.38	3.43	3.37	3.39	3.19	qfq	12,197,100	41,484,844	-0.29%
2023-10-19	3.40	3.45	3.38	3.40	3.20	qfq	15,023,879	51,284,119	-0.29%
2023-10-18	3.47	3.47	3.41	3.41	3.21	qfq	16,152,004	55,483,936	-1.73%
2023-10-17	3.51	3.51	3.45	3.47	3.26	qfq	12,986,498	45,175,522	-0.86%
2023-10-16	3.52	3.53	3.47	3.50	3.29	qfq	16,980,622	59,348,295	-0.57%
2023-10-13	3.57	3.58	3.51	3.52	3.31	qfq	14,591,503	51,585,600	-1.68%
2023-10-12	3.55	3.60	3.54	3.58	3.37	qfq	15,878,899	56,648,629	1.13%
2023-10-11	3.55	3.57	3.53	3.54	3.33	qfq	12,204,190	43,340,668	0.00%
2023-10-10	3.60	3.63	3.53	3.54	3.33	qfq	20,629,507	73,488,370	-1.67%
2023-10-09	3.65	3.65	3.59	3.60	3.39	qfq	20,099,618	72,552,326	-1.64%
2023-09-28	3.65	3.68	3.64	3.66	3.44	qfq	11,906,436	43,533,838	0.27%
2023-09-27	3.62	3.68	3.60	3.65	3.43	qfq	16,802,554	61,437,189	1.11%
2023-09-26	3.63	3.65	3.60	3.61	3.39	qfq	12,845,840	46,503,298	-0.82%
2023-09-25	3.71	3.72	3.64	3.64	3.42	qfq	16,796,000	61,513,717	-1.89%
2023-09-22	3.68	3.72	3.64	3.71	3.49	qfq	17,103,565	63,151,299	0.82%
2023-09-21	3.70	3.73	3.67	3.68	3.46	qfq	11,932,719	44,082,502	-0.54%
2023-09-20	3.74	3.74	3.70	3.70	3.48	qfq	13,572,140	50,487,711	-1.07%
2023-09-19	3.79	3.79	3.73	3.74	3.52	qfq	15,138,668	56,828,540	-1.06%
2023-09-18	3.74	3.80	3.71	3.78	3.55	qfq	13,077,365	49,294,727	0.53%
2023-09-15	3.77	3.78	3.74	3.76	3.54	qfq	9,602,463	36,100,118	0.00%
2023-09-14	3.80	3.80	3.74	3.76	3.54	qfq	15,708,539	59,171,463	-0.79%
2023-09-13	3.82	3.84	3.77	3.79	3.56	qfq	15,835,145	60,165,049	-1.04%
2023-09-12	3.84	3.85	3.81	3.83	3.60	qfq	12,617,205	48,374,690	0.00%
2023-09-11	3.82	3.85	3.78	3.83	3.60	qfq	17,086,709	65,219,269	0.52%
2023-09-08	3.80	3.85	3.80	3.81	3.58	qfq	12,667,490	48,402,672	-0.78%
2023-09-07	3.91	3.93	3.83	3.84	3.61	qfq	18,344,902	71,052,569	-1.79%
2023-09-06	3.91	3.92	3.88	3.91	3.68	qfq	10,356,449	40,435,874	-0.26%
2023-09-05	3.93	3.95	3.89	3.92	3.69	qfq	17,289,680	67,771,165	-0.51%
2023-09-04	3.87	3.94	3.86	3.94	3.70	qfq	21,829,239	85,486,687	1.55%
2023-09-01	3.82	3.89	3.81	3.88	3.65	qfq	17,033,440	65,766,785	1.57%
2023-08-31	3.85	3.89	3.81	3.82	3.59	qfq	13,883,300	53,227,993	-1.04%
2023-08-30	3.89	3.91	3.85	3.86	3.63	qfq	15,332,233	59,533,682	-0.77%
2023-08-29	3.81	3.91	3.80	3.89	3.66	qfq	24,024,778	93,025,047	1.83%
2023-08-28	3.93	3.93	3.80	3.82	3.59	qfq	37,751,293	145,843,309	2.96%
2023-08-25	3.73	3.77	3.68	3.71	3.49	qfq	20,779,175	77,426,792	-1.07%
2023-08-24	3.83	3.83	3.73	3.75	3.53	qfq	20,941,749	78,982,778	-1.83%
2023-08-23	3.90	3.90	3.81	3.82	3.59	qfq	16,782,218	64,579,268	-2.05%
2023-08-22	3.92	3.94	3.85	3.90	3.67	qfq	19,802,163	76,976,572	0.00%
2023-08-21	3.94	3.97	3.90	3.90	3.67	qfq	16,802,014	66,083,617	-0.76%
2023-08-18	4.01	4.02	3.93	3.93	3.70	qfq	17,438,400	69,238,749	-2.00%
2023-08-17	3.96	4.02	3.93	4.01	3.77	qfq	16,616,029	66,040,808	0.75%
2023-08-16	3.96	4.01	3.96	3.98	3.74	qfq	14,307,041	56,899,947	-0.25%
2023-08-15	4.01	4.02	3.95	3.99	3.75	qfq	12,744,160	50,746,897	-0.50%
2023-08-14	3.98	4.02	3.94	4.01	3.77	qfq	24,112,787	95,807,508	0.00%
2023-08-11	4.06	4.08	4.00	4.01	3.77	qfq	24,441,551	98,448,492	-1.23%
2023-08-10	4.05	4.08	4.05	4.06	3.82	qfq	14,955,808	60,768,011	0.00%
2023-08-09	4.08	4.10	4.05	4.06	3.82	qfq	15,991,556	65,114,259	-0.25%
2023-08-08	4.12	4.14	4.05	4.07	3.83	qfq	26,803,448	109,384,821	-1.21%
2023-08-07	4.16	4.17	4.11	4.12	3.87	qfq	20,456,092	84,422,834	-1.44%
2023-08-04	4.19	4.23	4.16	4.18	3.93	qfq	24,932,741	104,482,089	0.00%
2023-08-03	4.19	4.20	4.14	4.18	3.93	qfq	18,928,890	78,886,802	-0.24%
2023-08-02	4.22	4.24	4.17	4.19	3.94	qfq	21,879,913	91,886,669	-0.48%
2023-08-01	4.25	4.27	4.20	4.21	3.96	qfq	29,503,863	124,671,687	-0.71%
2023-07-31	4.15	4.26	4.15	4.24	3.99	qfq	49,892,208	211,188,981	2.17%
2023-07-28	4.11	4.16	4.08	4.15	3.90	qfq	27,858,235	115,108,780	0.73%
2023-07-27	4.14	4.15	4.10	4.12	3.87	qfq	24,816,597	102,302,280	-0.24%
2023-07-26	4.10	4.16	4.09	4.13	3.88	qfq	37,783,640	156,265,822	0.98%
2023-07-25	4.02	4.10	4.01	4.09	3.85	qfq	34,267,390	139,683,042	2.00%
2023-07-24	4.00	4.03	3.99	4.01	3.77	qfq	12,707,953	50,964,162	0.25%
2023-07-21	4.00	4.01	3.96	4.00	3.76	qfq	14,813,280	59,088,870	0.00%
2023-07-20	4.02	4.05	3.99	4.00	3.76	qfq	17,678,829	71,076,193	-0.50%
2023-07-19	4.01	4.04	3.99	4.02	3.78	qfq	16,855,616	67,665,831	0.00%
2023-07-18	4.01	4.03	3.98	4.02	3.78	qfq	12,194,776	48,897,676	0.50%
2023-07-17	4.04	4.04	3.98	4.00	3.76	qfq	19,025,612	76,057,119	-0.99%