SECURITY DETAIL · RAW DATA

腾达建设600512.SH

ASSECNYSTOCK

最近收盘价1.962026-07-17

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）27,064,100

成交额（元）53,817,557

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 3 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
2026-06-23	2026-06-29	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-24	2025-06-30	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-24	2024-06-28	cash_dividend	0.02	—	—	—	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	2.00	2.04	1.95	1.96	1.96	qfq	27,064,100	53,817,557	-2.49%
2026-07-16	2.01	2.03	1.98	2.01	2.01	qfq	17,536,500	35,229,796	0.00%
2026-07-15	1.96	2.02	1.95	2.01	2.01	qfq	24,203,700	48,406,421	2.55%
2026-07-14	1.90	1.97	1.90	1.96	1.96	qfq	21,178,861	40,999,112	2.62%
2026-07-13	1.95	1.96	1.90	1.91	1.91	qfq	26,060,100	50,027,037	-2.55%
2026-07-10	1.90	1.99	1.87	1.96	1.96	qfq	32,124,100	62,467,622	3.16%
2026-07-09	1.91	1.93	1.87	1.90	1.90	qfq	19,757,400	37,513,564	-1.04%
2026-07-08	1.89	1.92	1.88	1.92	1.92	qfq	20,098,000	38,246,367	1.05%
2026-07-07	1.96	1.96	1.89	1.90	1.90	qfq	18,069,600	34,533,694	-3.06%
2026-07-06	1.97	1.98	1.95	1.96	1.96	qfq	13,212,400	25,917,067	-0.51%
2026-07-03	1.94	1.98	1.94	1.97	1.97	qfq	20,303,500	39,927,880	1.55%
2026-07-02	1.93	1.98	1.92	1.94	1.94	qfq	26,365,100	51,321,293	0.52%
2026-07-01	1.88	1.95	1.88	1.93	1.93	qfq	29,570,392	56,667,933	3.21%
2026-06-30	1.91	1.92	1.86	1.87	1.87	qfq	23,425,600	44,102,619	-2.09%
2026-06-29	1.92	1.93	1.87	1.91	1.91	qfq	22,952,411	43,541,442	-1.04%
2026-06-26	1.95	1.96	1.92	1.93	1.92	qfq	17,534,995	33,997,521	-1.03%
2026-06-25	1.95	1.96	1.92	1.95	1.94	qfq	15,351,511	29,839,835	-0.51%
2026-06-24	2.00	2.01	1.94	1.96	1.95	qfq	19,940,061	39,248,214	-2.49%
2026-06-23	1.99	2.05	1.99	2.01	2.00	qfq	23,839,000	48,296,386	0.50%
2026-06-22	1.98	2.01	1.92	2.00	1.99	qfq	24,699,600	48,351,888	1.01%
2026-06-18	2.02	2.03	1.98	1.98	1.97	qfq	20,489,700	40,956,640	-2.46%
2026-06-17	2.06	2.06	2.01	2.03	2.02	qfq	16,227,200	32,898,081	-1.46%
2026-06-16	2.08	2.08	2.03	2.06	2.05	qfq	16,066,413	32,970,396	-0.96%
2026-06-15	2.08	2.12	2.06	2.08	2.07	qfq	18,737,800	39,201,735	0.00%
2026-06-12	2.05	2.09	2.02	2.08	2.07	qfq	21,509,300	44,351,246	1.96%
2026-06-11	2.04	2.06	2.01	2.04	2.03	qfq	17,426,999	35,360,825	-0.97%
2026-06-10	2.08	2.09	2.02	2.06	2.05	qfq	18,519,408	37,937,652	-0.96%
2026-06-09	2.11	2.12	2.07	2.08	2.07	qfq	20,596,300	42,964,538	-1.42%
2026-06-08	2.14	2.17	2.08	2.11	2.10	qfq	28,446,200	60,295,357	-2.76%
2026-06-05	2.15	2.19	2.14	2.17	2.16	qfq	22,192,600	48,059,324	0.46%
2026-06-04	2.19	2.21	2.14	2.16	2.15	qfq	19,228,300	41,702,785	-1.82%
2026-06-03	2.20	2.21	2.18	2.20	2.19	qfq	13,196,200	28,931,218	-0.45%
2026-06-02	2.24	2.25	2.18	2.21	2.20	qfq	25,965,100	57,283,617	-1.34%
2026-06-01	2.21	2.25	2.16	2.24	2.23	qfq	33,485,101	74,080,488	1.36%
2026-05-29	2.19	2.24	2.18	2.21	2.20	qfq	24,043,400	53,199,491	0.91%
2026-05-28	2.16	2.20	2.15	2.19	2.18	qfq	21,146,358	46,181,776	1.39%
2026-05-27	2.22	2.23	2.16	2.16	2.15	qfq	21,428,747	46,775,955	-2.70%
2026-05-26	2.25	2.25	2.20	2.22	2.21	qfq	18,777,800	41,717,662	-1.77%
2026-05-25	2.26	2.27	2.24	2.26	2.25	qfq	15,012,000	33,821,872	0.00%
2026-05-22	2.24	2.26	2.22	2.26	2.25	qfq	18,666,900	41,827,489	1.35%
2026-05-21	2.28	2.31	2.23	2.23	2.22	qfq	22,962,100	52,181,426	-1.76%
2026-05-20	2.30	2.31	2.26	2.27	2.26	qfq	17,661,300	40,191,640	-1.73%
2026-05-19	2.28	2.32	2.27	2.31	2.30	qfq	21,279,300	48,878,943	1.32%
2026-05-18	2.28	2.29	2.25	2.28	2.27	qfq	22,391,600	50,793,700	0.00%
2026-05-15	2.32	2.32	2.27	2.28	2.27	qfq	30,345,691	69,468,935	-1.72%
2026-05-14	2.39	2.40	2.30	2.32	2.31	qfq	38,584,200	90,215,938	-2.93%
2026-05-13	2.39	2.41	2.37	2.39	2.38	qfq	25,195,600	60,241,642	0.42%
2026-05-12	2.44	2.44	2.38	2.38	2.37	qfq	33,814,400	81,252,991	-2.86%
2026-05-11	2.47	2.47	2.42	2.45	2.44	qfq	31,948,900	78,040,067	-0.81%
2026-05-08	2.46	2.47	2.43	2.47	2.46	qfq	28,180,800	69,012,065	0.41%
2026-05-07	2.41	2.49	2.41	2.46	2.45	qfq	49,906,599	122,405,448	2.07%
2026-05-06	2.41	2.42	2.39	2.41	2.40	qfq	35,143,401	84,491,163	0.42%
2026-04-30	2.42	2.44	2.39	2.40	2.39	qfq	46,165,950	111,270,578	-1.23%
2026-04-29	2.43	2.46	2.42	2.43	2.42	qfq	58,567,200	142,564,975	-0.82%
2026-04-28	2.44	2.46	2.42	2.45	2.44	qfq	28,100,100	68,542,816	0.00%
2026-04-27	2.46	2.46	2.41	2.45	2.44	qfq	31,549,700	76,923,059	-0.41%
2026-04-24	2.45	2.48	2.42	2.46	2.45	qfq	35,069,779	86,001,271	0.00%
2026-04-23	2.47	2.49	2.44	2.46	2.45	qfq	32,676,600	80,537,937	-0.40%
2026-04-22	2.46	2.50	2.41	2.47	2.46	qfq	45,031,600	110,473,717	0.41%
2026-04-21	2.46	2.47	2.40	2.46	2.45	qfq	42,919,909	104,802,334	-0.40%
2026-04-20	2.52	2.52	2.45	2.47	2.46	qfq	40,334,400	99,738,017	-1.98%
2026-04-17	2.55	2.56	2.50	2.52	2.51	qfq	43,734,074	110,311,266	-1.18%
2026-04-16	2.50	2.56	2.48	2.55	2.54	qfq	48,614,452	122,822,762	2.00%
2026-04-15	2.50	2.53	2.48	2.50	2.49	qfq	41,428,251	103,804,605	0.00%
2026-04-14	2.48	2.53	2.46	2.50	2.49	qfq	45,521,202	113,601,248	1.21%
2026-04-13	2.43	2.49	2.42	2.47	2.46	qfq	36,715,300	90,323,081	0.41%
2026-04-10	2.52	2.55	2.45	2.46	2.45	qfq	49,423,802	122,959,999	0.00%
2026-04-09	2.57	2.58	2.46	2.46	2.45	qfq	71,576,501	179,334,996	-3.91%
2026-04-08	2.43	2.62	2.41	2.56	2.55	qfq	125,040,752	316,305,343	7.56%
2026-04-07	2.29	2.39	2.24	2.38	2.37	qfq	65,311,301	152,257,635	3.93%
2026-04-03	2.46	2.47	2.28	2.29	2.28	qfq	78,523,778	183,332,749	-7.29%
2026-04-02	2.50	2.56	2.45	2.47	2.46	qfq	48,408,600	120,575,761	-1.59%
2026-04-01	2.55	2.64	2.48	2.51	2.50	qfq	88,720,900	225,794,774	-1.57%
2026-03-31	2.45	2.68	2.44	2.55	2.54	qfq	119,229,898	306,352,301	4.08%
2026-03-30	2.40	2.45	2.34	2.45	2.44	qfq	40,864,401	98,297,085	1.24%
2026-03-27	2.38	2.42	2.37	2.42	2.41	qfq	41,343,134	99,184,012	0.83%
2026-03-26	2.46	2.49	2.39	2.40	2.39	qfq	37,173,100	90,577,335	-2.83%
2026-03-25	2.35	2.48	2.33	2.47	2.46	qfq	56,672,402	137,349,053	6.01%
2026-03-24	2.27	2.34	2.22	2.33	2.32	qfq	45,843,402	104,457,302	4.48%
2026-03-23	2.37	2.37	2.21	2.23	2.22	qfq	55,060,934	125,898,227	-6.69%
2026-03-20	2.49	2.51	2.38	2.39	2.38	qfq	48,348,900	117,572,299	-4.02%
2026-03-19	2.54	2.55	2.47	2.49	2.48	qfq	32,276,300	81,100,130	-2.35%
2026-03-18	2.58	2.58	2.51	2.55	2.54	qfq	40,838,100	103,758,430	-1.16%
2026-03-17	2.59	2.65	2.57	2.58	2.57	qfq	43,631,400	113,976,254	-0.39%
2026-03-16	2.60	2.63	2.56	2.59	2.58	qfq	36,093,601	93,564,499	0.00%
2026-03-13	2.57	2.63	2.57	2.59	2.58	qfq	43,421,563	112,959,401	0.39%
2026-03-12	2.57	2.61	2.56	2.58	2.57	qfq	42,929,500	111,030,899	0.39%
2026-03-11	2.56	2.58	2.52	2.57	2.56	qfq	39,894,001	101,955,359	0.78%
2026-03-10	2.53	2.58	2.51	2.55	2.54	qfq	41,828,100	106,508,787	1.19%
2026-03-09	2.51	2.55	2.49	2.52	2.51	qfq	37,627,800	94,668,553	0.00%
2026-03-06	2.45	2.53	2.44	2.52	2.51	qfq	43,160,019	107,692,493	2.86%
2026-03-05	2.43	2.48	2.42	2.45	2.44	qfq	37,500,500	92,182,340	2.08%
2026-03-04	2.45	2.47	2.39	2.40	2.39	qfq	36,914,600	89,490,667	-2.44%
2026-03-03	2.49	2.53	2.45	2.46	2.45	qfq	36,719,200	91,558,163	-1.60%
2026-03-02	2.53	2.53	2.46	2.50	2.49	qfq	35,524,800	88,965,423	-1.57%
2026-02-27	2.51	2.54	2.49	2.54	2.53	qfq	22,201,791	56,002,843	1.20%
2026-02-26	2.52	2.55	2.49	2.51	2.50	qfq	23,630,889	59,372,409	-0.79%
2026-02-25	2.50	2.56	2.50	2.53	2.52	qfq	33,112,113	84,043,967	1.20%
2026-02-24	2.44	2.51	2.44	2.50	2.49	qfq	29,231,410	72,687,171	2.88%
2026-02-13	2.48	2.50	2.43	2.43	2.42	qfq	22,849,109	56,175,455	-2.02%
2026-02-12	2.53	2.53	2.47	2.48	2.47	qfq	26,764,101	66,727,232	-1.98%
2026-02-11	2.52	2.54	2.50	2.53	2.52	qfq	19,382,801	48,974,756	0.40%
2026-02-10	2.53	2.54	2.50	2.52	2.51	qfq	20,079,900	50,717,906	-0.40%
2026-02-09	2.54	2.56	2.52	2.53	2.52	qfq	25,443,019	64,535,170	0.40%
2026-02-06	2.50	2.55	2.49	2.52	2.51	qfq	32,081,100	81,042,230	0.80%
2026-02-05	2.51	2.53	2.49	2.50	2.49	qfq	27,125,009	68,158,120	-0.40%
2026-02-04	2.45	2.51	2.44	2.51	2.50	qfq	36,041,291	89,882,994	2.03%
2026-02-03	2.45	2.47	2.43	2.46	2.45	qfq	24,447,700	59,982,493	1.23%
2026-02-02	2.46	2.50	2.43	2.43	2.42	qfq	40,385,613	99,660,942	-1.22%
2026-01-30	2.45	2.49	2.42	2.46	2.45	qfq	40,484,360	99,391,321	0.00%
2026-01-29	2.49	2.50	2.44	2.46	2.45	qfq	57,584,300	141,929,409	-1.99%
2026-01-28	2.49	2.53	2.47	2.51	2.50	qfq	34,441,006	86,024,014	0.40%
2026-01-27	2.56	2.57	2.47	2.50	2.49	qfq	41,192,440	102,831,296	-2.34%
2026-01-26	2.55	2.57	2.53	2.56	2.55	qfq	28,309,002	72,249,108	0.00%
2026-01-23	2.56	2.57	2.53	2.56	2.55	qfq	19,213,090	49,010,450	0.00%
2026-01-22	2.51	2.57	2.51	2.56	2.55	qfq	24,265,600	61,704,340	1.59%
2026-01-21	2.51	2.52	2.49	2.52	2.51	qfq	19,218,200	48,216,051	0.00%
2026-01-20	2.49	2.53	2.48	2.52	2.51	qfq	27,998,178	70,119,117	1.20%
2026-01-19	2.44	2.49	2.43	2.49	2.48	qfq	23,390,898	57,772,261	2.05%
2026-01-16	2.46	2.48	2.44	2.44	2.43	qfq	19,721,200	48,446,194	-0.81%
2026-01-15	2.46	2.47	2.44	2.46	2.45	qfq	19,198,940	47,137,940	0.00%
2026-01-14	2.47	2.50	2.44	2.46	2.45	qfq	32,676,400	80,836,490	-0.40%
2026-01-13	2.47	2.50	2.46	2.47	2.46	qfq	30,817,500	76,426,791	0.00%
2026-01-12	2.46	2.47	2.44	2.47	2.46	qfq	27,545,300	67,721,667	0.41%
2026-01-09	2.47	2.47	2.43	2.46	2.45	qfq	25,804,259	63,210,202	-0.40%
2026-01-08	2.44	2.47	2.43	2.47	2.46	qfq	21,652,101	53,057,460	1.23%
2026-01-07	2.46	2.47	2.43	2.44	2.43	qfq	15,955,000	39,019,264	-0.81%
2026-01-06	2.44	2.48	2.43	2.46	2.45	qfq	24,637,600	60,715,660	1.23%
2026-01-05	2.42	2.44	2.41	2.43	2.42	qfq	15,596,800	37,882,589	0.41%
2025-12-31	2.42	2.43	2.39	2.42	2.41	qfq	14,115,740	34,073,177	0.00%
2025-12-30	2.44	2.46	2.40	2.42	2.41	qfq	18,345,400	44,521,970	-0.82%
2025-12-29	2.43	2.45	2.41	2.44	2.43	qfq	20,928,000	50,935,442	0.41%
2025-12-26	2.44	2.46	2.42	2.43	2.42	qfq	15,371,000	37,499,990	-0.82%
2025-12-25	2.43	2.46	2.42	2.45	2.44	qfq	20,303,400	49,544,028	1.24%
2025-12-24	2.41	2.44	2.41	2.42	2.41	qfq	12,172,600	29,482,016	0.00%
2025-12-23	2.44	2.45	2.41	2.42	2.41	qfq	16,580,126	40,172,468	-1.22%
2025-12-22	2.45	2.47	2.43	2.45	2.44	qfq	14,447,200	35,329,856	0.00%
2025-12-19	2.40	2.45	2.39	2.45	2.44	qfq	22,450,400	54,465,421	2.51%
2025-12-18	2.37	2.41	2.36	2.39	2.38	qfq	18,248,100	43,655,904	0.42%
2025-12-17	2.36	2.38	2.33	2.38	2.37	qfq	18,749,700	44,134,413	0.85%
2025-12-16	2.40	2.40	2.35	2.36	2.35	qfq	20,459,200	48,368,963	-1.26%
2025-12-15	2.36	2.40	2.35	2.39	2.38	qfq	18,386,720	43,788,208	0.84%
2025-12-12	2.40	2.41	2.36	2.37	2.36	qfq	24,880,403	59,373,706	-1.25%
2025-12-11	2.48	2.48	2.39	2.40	2.39	qfq	29,633,700	71,855,898	-3.23%
2025-12-10	2.46	2.50	2.44	2.48	2.47	qfq	27,998,401	69,073,997	0.81%
2025-12-09	2.51	2.52	2.45	2.46	2.45	qfq	24,043,300	59,500,267	-2.38%
2025-12-08	2.54	2.56	2.50	2.52	2.51	qfq	23,594,900	59,617,721	-0.79%
2025-12-05	2.53	2.55	2.50	2.54	2.53	qfq	22,523,200	56,875,982	0.79%
2025-12-04	2.56	2.57	2.50	2.52	2.51	qfq	23,723,500	60,014,990	-1.56%
2025-12-03	2.58	2.58	2.55	2.56	2.55	qfq	20,262,000	51,874,792	-0.78%
2025-12-02	2.56	2.59	2.52	2.58	2.57	qfq	20,597,500	52,740,440	0.39%
2025-12-01	2.57	2.60	2.55	2.57	2.56	qfq	24,386,500	62,758,821	0.39%
2025-11-28	2.50	2.56	2.47	2.56	2.55	qfq	30,771,001	77,345,039	2.40%
2025-11-27	2.53	2.53	2.48	2.50	2.49	qfq	22,152,600	55,503,031	-0.79%
2025-11-26	2.49	2.55	2.49	2.52	2.51	qfq	31,112,721	78,682,472	1.20%
2025-11-25	2.50	2.51	2.47	2.49	2.48	qfq	20,076,000	50,105,389	0.00%
2025-11-24	2.47	2.52	2.47	2.49	2.48	qfq	26,959,300	67,092,066	1.63%
2025-11-21	2.57	2.59	2.44	2.45	2.44	qfq	38,744,600	97,103,461	-5.04%
2025-11-20	2.58	2.60	2.53	2.58	2.57	qfq	26,709,328	68,618,484	0.78%
2025-11-19	2.62	2.63	2.56	2.56	2.55	qfq	26,168,376	67,448,074	-1.92%
2025-11-18	2.68	2.69	2.58	2.61	2.60	qfq	36,392,177	95,227,710	-2.97%
2025-11-17	2.68	2.70	2.66	2.69	2.68	qfq	31,006,795	83,156,387	0.37%
2025-11-14	2.66	2.70	2.66	2.68	2.67	qfq	42,827,708	115,036,153	0.75%
2025-11-13	2.65	2.67	2.61	2.66	2.65	qfq	30,934,841	82,039,354	0.00%
2025-11-12	2.65	2.68	2.63	2.66	2.65	qfq	29,289,100	77,601,825	0.00%
2025-11-11	2.63	2.67	2.61	2.66	2.65	qfq	37,447,588	99,147,072	1.53%
2025-11-10	2.61	2.63	2.59	2.62	2.61	qfq	29,883,100	78,099,915	0.38%
2025-11-07	2.60	2.62	2.58	2.61	2.60	qfq	23,987,900	62,440,870	0.00%
2025-11-06	2.63	2.63	2.58	2.61	2.60	qfq	29,534,800	76,705,662	-0.38%
2025-11-05	2.59	2.64	2.57	2.62	2.61	qfq	38,364,400	100,412,588	0.77%
2025-11-04	2.58	2.61	2.57	2.60	2.59	qfq	29,851,802	77,421,867	0.39%
2025-11-03	2.54	2.59	2.54	2.59	2.58	qfq	35,441,017	91,007,267	1.97%
2025-10-31	2.54	2.57	2.52	2.54	2.53	qfq	25,462,583	64,789,259	0.00%
2025-10-30	2.55	2.58	2.53	2.54	2.53	qfq	31,630,989	80,744,853	0.40%
2025-10-29	2.55	2.56	2.51	2.53	2.52	qfq	21,641,687	54,760,736	-0.78%
2025-10-28	2.57	2.58	2.54	2.55	2.54	qfq	19,678,960	50,293,337	-0.78%
2025-10-27	2.58	2.61	2.56	2.57	2.56	qfq	31,606,601	81,434,494	-0.39%
2025-10-24	2.63	2.64	2.57	2.58	2.57	qfq	32,780,900	85,192,953	-1.53%
2025-10-23	2.61	2.63	2.57	2.62	2.61	qfq	30,747,000	79,890,372	0.00%
2025-10-22	2.61	2.63	2.59	2.62	2.61	qfq	29,613,513	77,337,224	0.38%
2025-10-21	2.53	2.62	2.52	2.61	2.60	qfq	54,861,509	141,787,361	3.16%
2025-10-20	2.53	2.55	2.51	2.53	2.52	qfq	24,512,200	61,946,780	0.80%
2025-10-17	2.52	2.56	2.51	2.51	2.50	qfq	27,102,290	68,636,837	-0.40%
2025-10-16	2.55	2.56	2.51	2.52	2.51	qfq	26,167,696	66,149,213	-1.18%
2025-10-15	2.51	2.56	2.51	2.55	2.54	qfq	29,547,100	75,160,243	1.19%
2025-10-14	2.49	2.54	2.49	2.52	2.51	qfq	32,926,600	82,910,601	1.61%
2025-10-13	2.47	2.50	2.41	2.48	2.47	qfq	36,634,600	90,028,589	-1.20%
2025-10-10	2.47	2.57	2.45	2.51	2.50	qfq	52,366,200	132,149,242	2.03%
2025-10-09	2.43	2.47	2.43	2.46	2.45	qfq	25,101,693	61,642,820	1.23%
2025-09-30	2.45	2.46	2.42	2.43	2.42	qfq	19,699,500	48,042,751	-0.82%
2025-09-29	2.44	2.45	2.38	2.45	2.44	qfq	22,459,760	54,474,012	0.82%
2025-09-26	2.42	2.46	2.40	2.43	2.42	qfq	23,996,400	58,437,222	0.00%
2025-09-25	2.45	2.48	2.41	2.43	2.42	qfq	29,016,000	70,809,151	-0.82%
2025-09-24	2.45	2.47	2.43	2.45	2.44	qfq	28,028,987	68,641,705	-0.81%
2025-09-23	2.48	2.48	2.38	2.47	2.46	qfq	53,176,591	128,755,946	-0.40%
2025-09-22	2.50	2.52	2.45	2.48	2.47	qfq	34,200,113	84,531,794	-1.59%
2025-09-19	2.62	2.63	2.49	2.52	2.51	qfq	53,928,491	137,079,037	-4.18%
2025-09-18	2.64	2.71	2.60	2.63	2.62	qfq	77,934,600	207,033,888	-0.38%
2025-09-17	2.68	2.68	2.61	2.64	2.63	qfq	60,219,273	159,316,565	-1.49%
2025-09-16	2.59	2.68	2.58	2.68	2.67	qfq	70,237,708	185,487,251	3.47%
2025-09-15	2.57	2.62	2.53	2.59	2.58	qfq	57,670,859	148,270,671	1.17%
2025-09-12	2.49	2.56	2.48	2.56	2.55	qfq	65,925,699	166,645,602	3.23%
2025-09-11	2.46	2.49	2.43	2.48	2.47	qfq	35,003,041	86,139,637	0.81%
2025-09-10	2.45	2.47	2.44	2.46	2.45	qfq	31,327,679	76,979,550	0.82%
2025-09-09	2.44	2.46	2.42	2.44	2.43	qfq	30,989,800	75,746,428	0.00%
2025-09-08	2.45	2.47	2.42	2.44	2.43	qfq	30,647,346	74,797,435	-0.41%
2025-09-05	2.46	2.46	2.41	2.45	2.44	qfq	31,371,340	76,184,038	-0.41%
2025-09-04	2.44	2.46	2.42	2.46	2.45	qfq	44,139,505	108,020,593	1.23%
2025-09-03	2.46	2.47	2.42	2.43	2.42	qfq	37,393,967	91,354,473	-1.22%
2025-09-02	2.43	2.46	2.38	2.46	2.45	qfq	47,725,500	115,772,569	1.23%
2025-09-01	2.39	2.44	2.37	2.43	2.42	qfq	31,693,627	76,441,028	2.10%
2025-08-29	2.40	2.41	2.37	2.38	2.37	qfq	22,705,400	54,272,206	-0.83%
2025-08-28	2.39	2.43	2.33	2.40	2.39	qfq	33,054,500	78,725,460	0.00%
2025-08-27	2.46	2.46	2.39	2.40	2.39	qfq	36,790,210	89,441,164	-2.44%
2025-08-26	2.44	2.47	2.42	2.46	2.45	qfq	41,339,300	101,215,336	0.82%
2025-08-25	2.40	2.44	2.39	2.44	2.43	qfq	51,768,414	125,456,219	1.67%
2025-08-22	2.38	2.40	2.35	2.40	2.39	qfq	30,079,916	71,357,138	0.42%
2025-08-21	2.37	2.40	2.36	2.39	2.38	qfq	24,363,500	58,092,750	0.84%
2025-08-20	2.35	2.37	2.34	2.37	2.36	qfq	19,955,900	47,105,969	0.85%
2025-08-19	2.35	2.37	2.34	2.35	2.34	qfq	23,331,701	54,946,082	0.43%
2025-08-18	2.35	2.36	2.33	2.34	2.33	qfq	24,962,900	58,622,597	-0.43%
2025-08-15	2.33	2.35	2.32	2.35	2.34	qfq	23,993,000	56,094,357	0.86%
2025-08-14	2.37	2.39	2.32	2.33	2.32	qfq	27,674,400	65,195,795	-1.69%
2025-08-13	2.38	2.39	2.36	2.37	2.36	qfq	20,019,300	47,503,163	-0.42%
2025-08-12	2.40	2.41	2.37	2.38	2.37	qfq	21,741,800	51,861,874	-0.83%
2025-08-11	2.36	2.42	2.35	2.40	2.39	qfq	38,686,900	92,612,036	2.13%
2025-08-08	2.32	2.36	2.31	2.35	2.34	qfq	27,224,900	63,692,323	1.29%
2025-08-07	2.33	2.38	2.32	2.32	2.31	qfq	32,475,900	75,962,441	0.00%
2025-08-06	2.33	2.33	2.30	2.32	2.31	qfq	18,319,800	42,452,152	-0.43%
2025-08-05	2.32	2.34	2.31	2.33	2.32	qfq	24,175,600	56,298,926	0.43%
2025-08-04	2.31	2.32	2.29	2.32	2.31	qfq	18,935,400	43,630,735	0.43%
2025-08-01	2.32	2.34	2.31	2.31	2.30	qfq	16,724,450	38,774,454	-0.43%
2025-07-31	2.37	2.37	2.31	2.32	2.31	qfq	25,457,200	59,259,775	-1.69%
2025-07-30	2.36	2.38	2.34	2.36	2.35	qfq	28,790,300	67,984,450	0.00%
2025-07-29	2.40	2.40	2.34	2.36	2.35	qfq	28,629,800	67,546,579	-1.26%
2025-07-28	2.43	2.43	2.38	2.39	2.38	qfq	31,148,700	74,606,765	-1.24%
2025-07-25	2.47	2.48	2.41	2.42	2.41	qfq	43,372,800	105,680,046	-2.42%
2025-07-24	2.44	2.50	2.41	2.48	2.47	qfq	58,512,300	144,158,073	1.64%
2025-07-23	2.50	2.56	2.43	2.44	2.43	qfq	93,987,500	233,800,718	-0.81%
2025-07-22	2.41	2.46	2.38	2.46	2.45	qfq	74,995,955	181,996,331	1.65%
2025-07-21	2.34	2.42	2.34	2.42	2.41	qfq	56,771,539	136,033,802	3.86%
2025-07-18	2.34	2.35	2.32	2.33	2.32	qfq	15,660,940	36,540,657	-0.43%
2025-07-17	2.36	2.36	2.33	2.34	2.33	qfq	15,909,100	37,258,238	-0.43%
2025-07-16	2.35	2.37	2.34	2.35	2.34	qfq	19,304,730	45,429,297	-0.42%
2025-07-15	2.38	2.39	2.33	2.36	2.35	qfq	28,390,501	66,836,943	-0.84%
2025-07-14	2.37	2.39	2.35	2.38	2.37	qfq	29,121,001	69,080,347	0.42%
2025-07-11	2.41	2.42	2.35	2.37	2.36	qfq	56,164,800	133,200,105	-1.66%
2025-07-10	2.35	2.41	2.34	2.41	2.40	qfq	33,047,800	78,933,261	2.55%
2025-07-09	2.36	2.37	2.34	2.35	2.34	qfq	24,542,600	57,805,824	0.00%
2025-07-08	2.34	2.38	2.32	2.35	2.34	qfq	28,184,900	66,210,590	0.43%
2025-07-07	2.29	2.34	2.29	2.34	2.33	qfq	21,335,900	49,565,446	1.74%
2025-07-04	2.29	2.33	2.29	2.30	2.29	qfq	26,506,700	61,314,816	0.44%
2025-07-03	2.30	2.31	2.28	2.29	2.28	qfq	17,146,900	39,351,208	-0.43%
2025-07-02	2.27	2.30	2.25	2.30	2.29	qfq	29,067,367	66,380,813	1.77%
2025-07-01	2.27	2.27	2.24	2.26	2.25	qfq	16,434,800	37,110,850	0.00%
2025-06-30	2.27	2.27	2.25	2.26	2.25	qfq	14,772,359	33,385,714	-0.44%
2025-06-27	2.28	2.30	2.27	2.27	2.24	qfq	18,824,701	43,006,131	0.00%
2025-06-26	2.28	2.29	2.26	2.27	2.24	qfq	16,912,200	38,465,826	-0.44%
2025-06-25	2.28	2.28	2.25	2.28	2.25	qfq	17,403,100	39,459,765	0.44%
2025-06-24	2.23	2.27	2.22	2.27	2.24	qfq	23,127,301	52,065,916	1.79%
2025-06-23	2.20	2.23	2.19	2.23	2.20	qfq	11,132,100	24,641,803	0.90%
2025-06-20	2.22	2.23	2.20	2.21	2.18	qfq	10,183,100	22,553,225	0.00%
2025-06-19	2.24	2.24	2.20	2.21	2.18	qfq	21,434,900	47,483,868	-1.34%
2025-06-18	2.26	2.26	2.23	2.24	2.21	qfq	11,191,800	25,091,314	-0.88%
2025-06-17	2.25	2.27	2.23	2.26	2.23	qfq	13,209,500	29,773,979	0.89%
2025-06-16	2.22	2.26	2.22	2.24	2.21	qfq	12,265,300	27,564,212	0.45%
2025-06-13	2.26	2.27	2.22	2.23	2.20	qfq	18,986,400	42,546,339	-1.76%
2025-06-12	2.28	2.29	2.25	2.27	2.24	qfq	17,955,900	40,671,442	-0.87%
2025-06-11	2.25	2.29	2.25	2.29	2.26	qfq	24,993,802	56,988,021	1.78%
2025-06-10	2.27	2.29	2.23	2.25	2.22	qfq	20,672,400	46,729,781	-1.32%
2025-06-09	2.28	2.29	2.26	2.28	2.25	qfq	17,016,100	38,673,242	0.00%
2025-06-06	2.26	2.29	2.25	2.28	2.25	qfq	26,715,400	60,857,772	1.33%
2025-06-05	2.27	2.28	2.24	2.25	2.22	qfq	13,574,200	30,643,452	-0.88%
2025-06-04	2.24	2.27	2.24	2.27	2.24	qfq	12,421,700	28,041,832	0.89%
2025-06-03	2.24	2.26	2.22	2.25	2.22	qfq	15,268,900	34,255,697	0.90%
2025-05-30	2.25	2.26	2.22	2.23	2.20	qfq	12,231,749	27,361,136	-0.89%
2025-05-29	2.22	2.26	2.21	2.25	2.22	qfq	18,915,090	42,435,061	1.35%
2025-05-28	2.24	2.25	2.20	2.22	2.19	qfq	13,801,200	30,683,145	-0.89%
2025-05-27	2.22	2.25	2.21	2.24	2.21	qfq	13,429,100	29,927,736	0.45%
2025-05-26	2.22	2.24	2.20	2.23	2.20	qfq	11,710,700	26,036,309	0.45%
2025-05-23	2.24	2.26	2.22	2.22	2.19	qfq	17,408,300	39,001,845	-0.89%
2025-05-22	2.28	2.28	2.24	2.24	2.21	qfq	16,389,814	36,989,752	-1.75%
2025-05-21	2.29	2.29	2.26	2.28	2.25	qfq	14,342,100	32,671,346	-0.44%
2025-05-20	2.29	2.30	2.26	2.29	2.26	qfq	20,726,100	47,114,197	0.00%
2025-05-19	2.24	2.29	2.23	2.29	2.26	qfq	26,333,650	59,833,293	2.23%
2025-05-16	2.26	2.26	2.23	2.24	2.21	qfq	15,917,800	35,761,035	-0.44%
2025-05-15	2.25	2.27	2.24	2.25	2.22	qfq	15,557,410	35,071,685	0.00%
2025-05-14	2.24	2.26	2.22	2.25	2.22	qfq	19,201,133	42,972,672	0.90%
2025-05-13	2.25	2.26	2.23	2.23	2.20	qfq	16,957,530	38,046,772	-0.45%
2025-05-12	2.26	2.27	2.22	2.24	2.21	qfq	16,743,000	37,499,033	-0.44%
2025-05-09	2.27	2.28	2.23	2.25	2.22	qfq	20,454,600	45,991,854	-0.88%
2025-05-08	2.25	2.27	2.24	2.27	2.24	qfq	22,741,800	51,400,824	1.34%
2025-05-07	2.22	2.26	2.22	2.24	2.21	qfq	27,436,200	61,528,637	0.90%
2025-05-06	2.19	2.22	2.19	2.22	2.19	qfq	14,847,173	32,737,875	1.83%
2025-04-30	2.21	2.23	2.17	2.18	2.15	qfq	16,188,200	35,487,399	-0.91%
2025-04-29	2.18	2.23	2.16	2.20	2.17	qfq	23,359,703	51,375,772	1.38%
2025-04-28	2.21	2.21	2.16	2.17	2.14	qfq	23,817,100	51,879,369	-1.81%
2025-04-25	2.19	2.23	2.19	2.21	2.18	qfq	22,552,142	50,000,356	0.91%
2025-04-24	2.20	2.22	2.18	2.19	2.16	qfq	16,663,989	36,671,571	-0.45%
2025-04-23	2.21	2.23	2.19	2.20	2.17	qfq	17,113,641	37,710,535	-0.45%
2025-04-22	2.18	2.24	2.17	2.21	2.18	qfq	24,572,702	53,995,610	1.38%
2025-04-21	2.19	2.19	2.14	2.18	2.15	qfq	20,294,129	44,077,240	-1.36%
2025-04-18	2.19	2.21	2.17	2.21	2.18	qfq	11,874,266	26,031,238	0.45%
2025-04-17	2.15	2.21	2.14	2.20	2.17	qfq	21,736,000	47,713,787	1.85%
2025-04-16	2.17	2.19	2.13	2.16	2.13	qfq	16,896,301	36,482,785	-0.92%
2025-04-15	2.20	2.20	2.17	2.18	2.15	qfq	14,347,800	31,317,435	-0.46%
2025-04-14	2.20	2.22	2.18	2.19	2.16	qfq	17,494,390	38,499,330	0.00%
2025-04-11	2.17	2.20	2.16	2.19	2.16	qfq	17,460,001	38,148,138	0.00%
2025-04-10	2.17	2.20	2.16	2.19	2.16	qfq	26,364,399	57,625,272	1.86%
2025-04-09	2.10	2.17	1.99	2.15	2.12	qfq	35,915,900	74,654,907	1.42%
2025-04-08	2.10	2.14	2.09	2.12	2.09	qfq	30,595,400	64,652,450	0.95%
2025-04-07	2.28	2.28	2.10	2.10	2.07	qfq	36,658,800	78,998,799	-9.87%
2025-04-03	2.28	2.34	2.28	2.33	2.30	qfq	22,744,600	52,787,651	1.30%
2025-04-02	2.32	2.32	2.29	2.30	2.27	qfq	11,381,300	26,208,197	-0.43%
2025-04-01	2.28	2.33	2.27	2.31	2.28	qfq	22,408,200	51,702,960	2.21%
2025-03-31	2.29	2.31	2.25	2.26	2.23	qfq	17,342,500	39,441,767	-1.74%
2025-03-28	2.35	2.35	2.30	2.30	2.27	qfq	17,368,000	40,207,683	-1.71%
2025-03-27	2.38	2.38	2.33	2.34	2.31	qfq	15,189,100	35,684,406	-1.68%
2025-03-26	2.34	2.39	2.33	2.38	2.35	qfq	18,774,176	44,496,777	1.28%
2025-03-25	2.32	2.36	2.31	2.35	2.32	qfq	20,483,176	47,836,278	1.29%
2025-03-24	2.38	2.38	2.29	2.32	2.29	qfq	22,309,576	51,972,138	-2.52%
2025-03-21	2.38	2.41	2.37	2.38	2.35	qfq	18,073,200	43,204,990	0.00%
2025-03-20	2.37	2.40	2.36	2.38	2.35	qfq	17,611,700	41,904,599	0.42%
2025-03-19	2.37	2.39	2.35	2.37	2.34	qfq	15,744,600	37,306,891	-0.42%
2025-03-18	2.38	2.39	2.35	2.38	2.35	qfq	12,671,400	29,989,979	0.00%
2025-03-17	2.34	2.39	2.34	2.38	2.35	qfq	24,462,907	57,997,128	1.71%
2025-03-14	2.29	2.34	2.28	2.34	2.31	qfq	22,290,800	51,677,458	1.74%
2025-03-13	2.30	2.32	2.27	2.30	2.27	qfq	14,451,100	33,071,541	-0.43%
2025-03-12	2.32	2.33	2.30	2.31	2.28	qfq	12,879,700	29,817,462	-0.43%
2025-03-11	2.30	2.33	2.27	2.32	2.29	qfq	14,056,400	32,380,788	0.87%
2025-03-10	2.30	2.33	2.29	2.30	2.27	qfq	14,571,400	33,619,405	0.44%
2025-03-07	2.31	2.32	2.28	2.29	2.26	qfq	12,568,253	28,868,203	-1.29%
2025-03-06	2.29	2.32	2.27	2.32	2.29	qfq	13,521,200	31,032,455	1.75%
2025-03-05	2.31	2.31	2.25	2.28	2.25	qfq	15,683,900	35,688,834	-1.30%
2025-03-04	2.30	2.32	2.29	2.31	2.28	qfq	9,642,900	22,226,747	0.43%
2025-03-03	2.29	2.34	2.29	2.30	2.27	qfq	16,672,400	38,627,655	0.44%
2025-02-28	2.34	2.36	2.28	2.29	2.26	qfq	17,951,100	41,619,831	-2.14%
2025-02-27	2.38	2.39	2.32	2.34	2.31	qfq	18,244,300	42,870,939	-1.27%
2025-02-26	2.35	2.39	2.34	2.37	2.34	qfq	23,332,108	55,377,685	0.85%
2025-02-25	2.36	2.38	2.33	2.35	2.32	qfq	16,474,800	38,864,789	-0.84%
2025-02-24	2.34	2.41	2.33	2.37	2.34	qfq	20,348,300	48,224,000	1.72%
2025-02-21	2.35	2.37	2.32	2.33	2.30	qfq	13,392,500	31,327,006	-1.27%
2025-02-20	2.35	2.37	2.32	2.36	2.33	qfq	14,736,500	34,622,663	0.85%
2025-02-19	2.33	2.36	2.32	2.34	2.31	qfq	15,724,900	36,805,315	0.43%
2025-02-18	2.37	2.38	2.32	2.33	2.30	qfq	16,138,200	37,921,354	-1.69%
2025-02-17	2.34	2.39	2.33	2.37	2.34	qfq	19,457,100	45,985,534	1.72%
2025-02-14	2.39	2.39	2.32	2.33	2.30	qfq	18,315,600	43,019,848	-2.10%
2025-02-13	2.37	2.40	2.37	2.38	2.35	qfq	18,156,000	43,351,116	0.42%
2025-02-12	2.36	2.39	2.35	2.37	2.34	qfq	17,961,100	42,542,246	0.00%
2025-02-11	2.36	2.38	2.33	2.37	2.34	qfq	19,411,600	45,734,778	0.42%
2025-02-10	2.32	2.37	2.32	2.36	2.33	qfq	20,583,290	48,322,211	1.72%
2025-02-07	2.29	2.35	2.29	2.32	2.29	qfq	23,207,900	53,930,768	0.87%
2025-02-06	2.30	2.31	2.26	2.30	2.27	qfq	20,581,300	47,162,766	0.00%
2025-02-05	2.30	2.32	2.27	2.30	2.27	qfq	15,833,600	36,410,254	1.32%
2025-01-27	2.29	2.33	2.27	2.27	2.24	qfq	18,710,205	43,000,259	-0.44%
2025-01-24	2.26	2.28	2.24	2.28	2.25	qfq	16,407,800	37,028,289	0.88%
2025-01-23	2.26	2.30	2.26	2.26	2.23	qfq	22,045,700	50,374,287	0.89%
2025-01-22	2.27	2.27	2.22	2.24	2.21	qfq	11,777,100	26,384,046	-1.32%
2025-01-21	2.29	2.30	2.25	2.27	2.24	qfq	16,919,410	38,384,283	-0.44%
2025-01-20	2.28	2.31	2.24	2.28	2.25	qfq	16,551,214	37,820,458	0.88%
2025-01-17	2.28	2.28	2.23	2.26	2.23	qfq	11,959,400	27,030,489	-0.88%
2025-01-16	2.26	2.31	2.26	2.28	2.25	qfq	20,081,700	45,878,527	0.88%
2025-01-15	2.25	2.27	2.22	2.26	2.23	qfq	14,739,600	33,126,768	0.44%
2025-01-14	2.18	2.26	2.18	2.25	2.22	qfq	19,761,374	43,879,934	3.69%
2025-01-13	2.16	2.20	2.13	2.17	2.14	qfq	15,482,000	33,637,001	-0.46%
2025-01-10	2.24	2.25	2.18	2.18	2.15	qfq	14,196,600	31,447,378	-2.68%
2025-01-09	2.25	2.26	2.23	2.24	2.21	qfq	11,752,939	26,380,256	-0.44%
2025-01-08	2.27	2.28	2.20	2.25	2.22	qfq	16,602,658	37,164,027	-0.88%
2025-01-07	2.22	2.27	2.22	2.27	2.24	qfq	16,998,658	38,146,358	1.34%
2025-01-06	2.23	2.25	2.17	2.24	2.21	qfq	20,693,303	46,005,183	0.45%
2025-01-03	2.33	2.34	2.22	2.23	2.20	qfq	23,535,500	53,442,665	-3.88%
2025-01-02	2.37	2.41	2.30	2.32	2.29	qfq	20,935,684	49,498,031	-2.11%
2024-12-31	2.43	2.46	2.36	2.37	2.34	qfq	23,261,300	56,203,210	-2.47%
2024-12-30	2.44	2.46	2.40	2.43	2.40	qfq	22,103,801	53,379,847	-0.82%
2024-12-27	2.41	2.48	2.40	2.45	2.42	qfq	25,768,786	63,216,111	1.66%
2024-12-26	2.41	2.45	2.40	2.41	2.38	qfq	21,008,500	50,971,379	-0.41%
2024-12-25	2.50	2.50	2.39	2.42	2.39	qfq	23,005,900	55,733,403	-2.81%
2024-12-24	2.48	2.50	2.44	2.49	2.46	qfq	22,400,200	55,352,446	1.22%
2024-12-23	2.54	2.55	2.45	2.46	2.43	qfq	32,348,900	80,741,608	-3.53%
2024-12-20	2.54	2.58	2.52	2.55	2.51	qfq	23,284,706	59,393,757	0.00%
2024-12-19	2.53	2.56	2.50	2.55	2.51	qfq	22,980,915	58,254,908	-0.39%
2024-12-18	2.60	2.61	2.54	2.56	2.52	qfq	32,716,204	84,187,042	-0.78%
2024-12-17	2.69	2.69	2.56	2.58	2.54	qfq	49,561,500	129,252,754	-4.44%
2024-12-16	2.69	2.73	2.67	2.70	2.66	qfq	36,516,704	98,571,429	1.12%
2024-12-13	2.77	2.78	2.66	2.67	2.63	qfq	61,490,700	166,583,240	-3.96%
2024-12-12	2.78	2.80	2.72	2.78	2.74	qfq	61,532,860	169,933,990	0.00%
2024-12-11	2.65	2.79	2.65	2.78	2.74	qfq	89,541,174	245,541,646	4.12%
2024-12-10	2.73	2.75	2.65	2.67	2.63	qfq	55,517,981	148,952,183	0.38%
2024-12-09	2.67	2.71	2.61	2.66	2.62	qfq	66,520,092	177,392,806	-1.12%
2024-12-06	2.56	2.80	2.56	2.69	2.65	qfq	107,961,746	290,311,662	5.49%
2024-12-05	2.50	2.55	2.50	2.55	2.51	qfq	23,755,812	60,173,508	1.59%
2024-12-04	2.56	2.58	2.50	2.51	2.47	qfq	26,933,300	68,463,890	-2.33%
2024-12-03	2.54	2.57	2.52	2.57	2.53	qfq	27,703,610	70,557,132	1.18%
2024-12-02	2.47	2.55	2.46	2.54	2.50	qfq	39,306,201	98,887,384	3.25%
2024-11-29	2.46	2.48	2.43	2.46	2.43	qfq	22,816,900	56,110,436	0.00%
2024-11-28	2.41	2.49	2.40	2.46	2.43	qfq	32,087,808	78,829,528	1.65%
2024-11-27	2.41	2.42	2.33	2.42	2.39	qfq	21,852,210	51,902,913	0.41%
2024-11-26	2.42	2.45	2.40	2.41	2.38	qfq	14,132,500	34,280,919	-0.82%
2024-11-25	2.41	2.44	2.39	2.43	2.40	qfq	20,769,900	50,085,121	0.41%
2024-11-22	2.47	2.50	2.41	2.42	2.39	qfq	24,428,300	60,276,222	-2.02%
2024-11-21	2.48	2.49	2.44	2.47	2.44	qfq	18,696,005	46,092,267	-0.80%
2024-11-20	2.45	2.50	2.44	2.49	2.46	qfq	29,458,160	73,108,017	1.63%
2024-11-19	2.44	2.46	2.39	2.45	2.42	qfq	36,169,983	87,732,398	0.00%
2024-11-18	2.39	2.50	2.39	2.45	2.42	qfq	52,484,300	128,904,768	3.81%
2024-11-15	2.39	2.43	2.35	2.36	2.33	qfq	21,065,840	50,499,106	-1.67%
2024-11-14	2.46	2.47	2.39	2.40	2.37	qfq	22,466,302	54,360,968	-2.44%
2024-11-13	2.45	2.49	2.41	2.46	2.43	qfq	24,953,951	61,149,772	0.41%
2024-11-12	2.52	2.52	2.44	2.45	2.42	qfq	30,336,954	75,207,499	-2.39%
2024-11-11	2.53	2.57	2.48	2.51	2.47	qfq	33,340,100	83,705,482	-0.79%
2024-11-08	2.62	2.65	2.50	2.53	2.49	qfq	52,237,600	133,414,589	-2.32%
2024-11-07	2.48	2.61	2.46	2.59	2.55	qfq	63,041,810	161,161,070	3.60%
2024-11-06	2.43	2.52	2.40	2.50	2.47	qfq	58,527,910	144,048,282	2.46%
2024-11-05	2.38	2.45	2.37	2.44	2.41	qfq	43,687,910	105,560,408	2.52%
2024-11-04	2.38	2.38	2.33	2.38	2.35	qfq	24,062,445	56,808,079	0.42%
2024-11-01	2.41	2.46	2.36	2.37	2.34	qfq	39,355,100	94,681,007	-1.66%
2024-10-31	2.37	2.43	2.35	2.41	2.38	qfq	51,133,360	123,071,421	1.69%
2024-10-30	2.34	2.39	2.32	2.37	2.34	qfq	27,360,600	64,536,902	1.72%
2024-10-29	2.39	2.41	2.33	2.33	2.30	qfq	29,331,639	69,033,866	-2.92%
2024-10-28	2.31	2.40	2.29	2.40	2.37	qfq	35,586,259	83,967,381	3.45%
2024-10-25	2.28	2.32	2.28	2.32	2.29	qfq	21,712,519	49,970,959	1.31%
2024-10-24	2.28	2.29	2.26	2.29	2.26	qfq	13,267,700	30,226,600	0.00%
2024-10-23	2.27	2.32	2.27	2.29	2.26	qfq	25,126,933	57,529,615	0.44%
2024-10-22	2.27	2.28	2.25	2.28	2.25	qfq	17,305,500	39,268,860	0.44%
2024-10-21	2.27	2.29	2.26	2.27	2.24	qfq	17,508,338	39,796,310	0.00%
2024-10-18	2.23	2.29	2.20	2.27	2.24	qfq	24,495,101	55,018,498	1.34%
2024-10-17	2.29	2.30	2.23	2.24	2.21	qfq	24,374,569	55,202,568	-2.61%
2024-10-16	2.26	2.32	2.24	2.30	2.27	qfq	24,018,800	54,992,638	1.32%
2024-10-15	2.30	2.33	2.26	2.27	2.24	qfq	26,169,906	60,113,310	-0.87%
2024-10-14	2.25	2.29	2.22	2.29	2.26	qfq	26,933,041	60,934,941	3.15%
2024-10-11	2.26	2.29	2.20	2.22	2.19	qfq	25,513,241	57,175,945	-2.20%
2024-10-10	2.24	2.33	2.20	2.27	2.24	qfq	40,416,018	91,820,864	2.25%
2024-10-09	2.36	2.37	2.22	2.22	2.19	qfq	49,369,688	112,837,704	-7.50%
2024-10-08	2.54	2.54	2.32	2.40	2.37	qfq	80,394,877	194,885,118	3.45%
2024-09-30	2.21	2.34	2.19	2.32	2.29	qfq	76,060,946	172,186,618	7.91%
2024-09-27	2.13	2.16	2.10	2.15	2.12	qfq	31,397,341	66,988,306	1.90%
2024-09-26	2.03	2.11	2.02	2.11	2.08	qfq	28,506,869	58,964,598	3.94%
2024-09-25	1.99	2.06	1.99	2.03	2.00	qfq	26,373,300	53,626,219	2.53%
2024-09-24	1.92	1.98	1.92	1.98	1.95	qfq	16,294,060	31,866,387	3.13%
2024-09-23	1.93	1.93	1.91	1.92	1.89	qfq	3,421,900	6,575,544	-0.52%
2024-09-20	1.93	1.94	1.91	1.93	1.90	qfq	4,891,659	9,410,834	-0.52%
2024-09-19	1.90	1.94	1.89	1.94	1.91	qfq	8,409,500	16,171,210	2.11%
2024-09-18	1.92	1.92	1.88	1.90	1.87	qfq	6,063,800	11,507,703	-1.04%
2024-09-13	1.91	1.92	1.90	1.92	1.89	qfq	5,262,700	10,062,334	0.52%
2024-09-12	1.90	1.92	1.89	1.91	1.88	qfq	4,300,100	8,206,630	0.53%
2024-09-11	1.90	1.91	1.89	1.90	1.87	qfq	3,760,400	7,137,148	-0.52%
2024-09-10	1.90	1.92	1.89	1.91	1.88	qfq	4,631,300	8,807,238	0.53%
2024-09-09	1.90	1.92	1.88	1.90	1.87	qfq	5,489,060	10,432,491	0.00%
2024-09-06	1.92	1.92	1.90	1.90	1.87	qfq	4,103,300	7,845,623	-1.04%
2024-09-05	1.92	1.93	1.89	1.92	1.89	qfq	5,562,800	10,649,425	0.00%
2024-09-04	1.92	1.93	1.91	1.92	1.89	qfq	4,140,200	7,938,399	-0.52%
2024-09-03	1.95	1.96	1.91	1.93	1.90	qfq	12,520,159	24,210,906	-1.03%
2024-09-02	2.00	2.00	1.95	1.95	1.92	qfq	9,151,800	18,095,566	-2.01%
2024-08-30	1.96	2.01	1.96	1.99	1.96	qfq	11,026,557	21,941,218	1.02%
2024-08-29	1.97	1.98	1.96	1.97	1.94	qfq	5,950,601	11,711,205	0.00%
2024-08-28	1.99	1.99	1.96	1.97	1.94	qfq	6,452,100	12,748,643	-1.01%
2024-08-27	1.99	2.01	1.97	1.99	1.96	qfq	5,765,703	11,451,023	-0.50%
2024-08-26	1.96	2.01	1.95	2.00	1.97	qfq	10,422,200	20,705,828	2.04%
2024-08-23	1.96	1.96	1.93	1.96	1.93	qfq	5,998,100	11,661,554	0.00%
2024-08-22	1.98	2.00	1.95	1.96	1.93	qfq	7,449,800	14,710,429	-1.01%
2024-08-21	1.99	2.00	1.97	1.98	1.95	qfq	5,360,400	10,634,861	-0.50%
2024-08-20	2.01	2.02	1.98	1.99	1.96	qfq	7,628,000	15,223,190	-1.00%
2024-08-19	1.99	2.02	1.98	2.01	1.98	qfq	9,199,601	18,425,381	1.01%
2024-08-16	2.01	2.03	1.98	1.99	1.96	qfq	11,189,200	22,382,927	-1.49%
2024-08-15	2.00	2.03	1.99	2.02	1.99	qfq	11,192,700	22,538,962	0.50%
2024-08-14	2.01	2.05	2.01	2.01	1.98	qfq	11,662,000	23,690,434	-0.50%
2024-08-13	1.99	2.02	1.97	2.02	1.99	qfq	8,968,300	17,940,127	1.51%
2024-08-12	2.02	2.04	1.99	1.99	1.96	qfq	10,443,800	20,970,229	-1.49%
2024-08-09	2.02	2.06	2.01	2.02	1.99	qfq	15,479,902	31,526,530	0.50%
2024-08-08	2.00	2.02	1.98	2.01	1.98	qfq	14,910,500	29,892,078	0.50%
2024-08-07	2.04	2.06	1.99	2.00	1.97	qfq	31,643,900	63,996,622	-4.31%
2024-08-06	2.16	2.19	2.07	2.09	2.06	qfq	53,146,407	112,071,398	-4.13%
2024-08-05	2.22	2.25	2.13	2.18	2.15	qfq	55,986,150	122,517,776	-1.36%
2024-08-02	2.13	2.26	2.10	2.21	2.18	qfq	65,735,639	143,640,443	1.84%
2024-08-01	2.15	2.18	2.10	2.17	2.14	qfq	58,096,086	124,583,303	1.88%
2024-07-31	2.05	2.26	2.04	2.13	2.10	qfq	57,890,719	123,073,446	2.90%
2024-07-30	2.02	2.08	2.00	2.07	2.04	qfq	24,354,790	49,692,037	2.48%
2024-07-29	2.00	2.06	1.98	2.02	1.99	qfq	22,458,700	45,455,139	1.00%
2024-07-26	1.94	2.01	1.93	2.00	1.97	qfq	20,962,900	41,453,003	3.09%
2024-07-25	1.92	1.95	1.90	1.94	1.91	qfq	8,242,900	15,866,152	1.04%
2024-07-24	1.91	1.93	1.88	1.92	1.89	qfq	10,107,800	19,315,601	1.05%
2024-07-23	1.90	1.93	1.89	1.90	1.87	qfq	7,821,800	14,993,707	0.00%
2024-07-22	1.91	1.92	1.88	1.90	1.87	qfq	6,329,200	12,018,616	0.00%
2024-07-19	1.91	1.91	1.89	1.90	1.87	qfq	4,700,502	8,938,023	-0.52%
2024-07-18	1.91	1.91	1.88	1.91	1.88	qfq	6,140,400	11,647,024	0.00%
2024-07-17	1.90	1.92	1.90	1.91	1.88	qfq	2,916,200	5,565,181	0.00%
2024-07-16	1.92	1.92	1.90	1.91	1.88	qfq	3,343,700	6,387,000	-0.52%
2024-07-15	1.95	1.95	1.90	1.92	1.89	qfq	6,559,600	12,603,640	-1.54%
2024-07-12	1.96	1.98	1.95	1.95	1.92	qfq	8,028,500	15,765,803	-0.51%
2024-07-11	1.92	1.96	1.92	1.96	1.93	qfq	8,584,601	16,699,159	2.62%
2024-07-10	1.90	1.92	1.88	1.91	1.88	qfq	8,025,100	15,294,085	1.06%
2024-07-09	1.88	1.89	1.84	1.89	1.86	qfq	7,525,800	14,063,290	0.53%
2024-07-08	1.90	1.91	1.87	1.88	1.85	qfq	7,046,800	13,293,322	-1.57%
2024-07-05	1.89	1.92	1.89	1.91	1.88	qfq	4,046,000	7,733,365	0.53%
2024-07-04	1.95	1.96	1.89	1.90	1.87	qfq	7,255,200	13,941,242	-2.56%
2024-07-03	1.96	1.98	1.95	1.95	1.92	qfq	4,424,700	8,697,009	-1.02%
2024-07-02	1.93	1.97	1.92	1.97	1.94	qfq	7,144,500	13,957,664	1.55%
2024-07-01	1.89	1.94	1.89	1.94	1.91	qfq	8,615,284	16,561,715	2.65%
2024-06-28	1.89	1.92	1.88	1.89	1.86	qfq	6,198,200	11,795,961	-1.05%
2024-06-27	1.94	1.95	1.90	1.91	1.86	qfq	7,577,001	14,562,722	-2.05%
2024-06-26	1.92	1.95	1.90	1.95	1.90	qfq	7,974,401	15,365,885	1.56%
2024-06-25	1.87	1.93	1.86	1.92	1.87	qfq	9,848,013	18,769,210	2.13%
2024-06-24	1.91	1.91	1.86	1.88	1.83	qfq	11,264,340	21,186,713	-2.08%
2024-06-21	1.91	1.93	1.89	1.92	1.87	qfq	8,324,100	15,920,998	0.52%
2024-06-20	1.89	1.93	1.88	1.91	1.86	qfq	19,289,400	36,685,564	0.00%
2024-06-19	1.97	1.97	1.81	1.91	1.86	qfq	54,680,114	103,618,968	-4.50%
2024-06-18	1.98	2.01	1.98	2.00	1.95	qfq	7,840,100	15,644,782	1.01%
2024-06-17	1.98	2.00	1.98	1.98	1.93	qfq	6,368,081	12,652,531	-0.50%
2024-06-14	1.98	2.00	1.97	1.99	1.94	qfq	9,112,800	18,100,245	0.51%
2024-06-13	2.00	2.01	1.97	1.98	1.93	qfq	9,125,900	18,115,912	-1.00%
2024-06-12	1.98	2.01	1.97	2.00	1.95	qfq	12,380,929	24,603,903	1.01%
2024-06-11	2.01	2.02	1.96	1.98	1.93	qfq	12,538,929	24,858,942	-1.98%
2024-06-07	1.98	2.02	1.97	2.02	1.97	qfq	17,832,300	35,607,614	2.02%
2024-06-06	2.04	2.04	1.96	1.98	1.93	qfq	21,254,800	42,337,247	-2.46%
2024-06-05	2.06	2.07	2.02	2.03	1.98	qfq	10,953,200	22,390,770	-1.93%
2024-06-04	2.05	2.09	2.04	2.07	2.02	qfq	12,590,810	26,007,283	0.49%
2024-06-03	2.13	2.13	2.05	2.06	2.01	qfq	16,611,972	34,617,019	-3.29%
2024-05-31	2.14	2.15	2.11	2.13	2.08	qfq	12,112,543	25,828,745	-0.93%
2024-05-30	2.17	2.18	2.14	2.15	2.10	qfq	9,373,300	20,229,022	-1.38%
2024-05-29	2.17	2.21	2.16	2.18	2.13	qfq	9,638,324	21,074,623	0.46%
2024-05-28	2.20	2.22	2.17	2.17	2.12	qfq	12,237,900	26,790,378	-1.81%
2024-05-27	2.22	2.23	2.18	2.21	2.16	qfq	11,692,820	25,766,644	-0.45%
2024-05-24	2.25	2.26	2.21	2.22	2.17	qfq	15,795,500	35,249,486	-0.89%
2024-05-23	2.28	2.29	2.23	2.24	2.19	qfq	14,319,235	32,245,947	-2.18%
2024-05-22	2.26	2.32	2.25	2.29	2.23	qfq	18,992,060	43,479,589	1.78%
2024-05-21	2.26	2.28	2.24	2.25	2.20	qfq	12,057,510	27,232,687	-0.88%
2024-05-20	2.30	2.31	2.26	2.27	2.21	qfq	18,998,705	43,306,455	-0.87%
2024-05-17	2.23	2.29	2.23	2.29	2.23	qfq	24,597,630	55,644,871	2.23%
2024-05-16	2.19	2.25	2.19	2.24	2.19	qfq	20,172,979	45,048,735	1.82%
2024-05-15	2.21	2.22	2.19	2.20	2.15	qfq	12,969,200	28,590,432	-0.90%
2024-05-14	2.19	2.22	2.18	2.22	2.17	qfq	17,589,089	38,791,318	1.83%
2024-05-13	2.19	2.20	2.16	2.18	2.13	qfq	10,825,880	23,645,169	-0.91%
2024-05-10	2.19	2.21	2.17	2.20	2.15	qfq	14,702,780	32,234,363	0.46%
2024-05-09	2.14	2.19	2.14	2.19	2.14	qfq	12,275,190	26,752,640	1.86%
2024-05-08	2.18	2.18	2.14	2.15	2.10	qfq	9,191,810	19,850,517	-1.38%
2024-05-07	2.18	2.20	2.16	2.18	2.13	qfq	12,076,085	26,304,882	0.00%
2024-05-06	2.20	2.21	2.17	2.18	2.13	qfq	17,050,200	37,314,053	0.00%
2024-04-30	2.14	2.18	2.11	2.18	2.13	qfq	26,962,984	58,147,584	1.87%
2024-04-29	2.04	2.14	2.03	2.14	2.09	qfq	28,531,225	60,078,199	5.94%
2024-04-26	1.99	2.02	1.98	2.02	1.97	qfq	12,520,525	25,076,925	1.00%
2024-04-25	1.99	2.01	1.98	2.00	1.95	qfq	10,872,350	21,716,232	0.00%
2024-04-24	2.00	2.01	1.98	2.00	1.95	qfq	9,670,525	19,274,480	0.50%
2024-04-23	1.99	2.01	1.97	1.99	1.94	qfq	14,260,784	28,391,712	0.00%
2024-04-22	2.03	2.03	1.98	1.99	1.94	qfq	12,322,551	24,655,108	-1.49%
2024-04-19	2.03	2.06	2.01	2.02	1.97	qfq	13,665,055	27,792,856	-0.49%
2024-04-18	2.05	2.07	2.02	2.03	1.98	qfq	13,630,100	27,856,039	-1.46%
2024-04-17	1.99	2.07	1.99	2.06	2.01	qfq	18,285,284	37,401,018	4.04%
2024-04-16	2.13	2.13	1.98	1.98	1.93	qfq	31,468,131	63,902,891	-6.60%
2024-04-15	2.16	2.18	2.07	2.12	2.07	qfq	16,413,040	34,993,006	-1.40%
2024-04-12	2.20	2.21	2.15	2.15	2.10	qfq	12,436,400	27,000,630	-2.27%
2024-04-11	2.16	2.22	2.15	2.20	2.15	qfq	14,461,000	31,719,529	1.38%
2024-04-10	2.21	2.22	2.15	2.17	2.12	qfq	14,316,200	31,220,071	-1.81%
2024-04-09	2.22	2.22	2.20	2.21	2.16	qfq	8,278,742	18,301,307	0.00%
2024-04-08	2.24	2.24	2.20	2.21	2.16	qfq	16,098,442	35,737,444	-1.34%
2024-04-03	2.25	2.26	2.23	2.24	2.19	qfq	13,790,300	30,895,839	-0.88%
2024-04-02	2.22	2.26	2.21	2.26	2.21	qfq	24,522,100	54,994,313	1.80%
2024-04-01	2.18	2.22	2.18	2.22	2.17	qfq	18,304,951	40,405,988	1.83%
2024-03-29	2.17	2.19	2.15	2.18	2.13	qfq	12,919,238	28,066,710	0.46%
2024-03-28	2.16	2.19	2.15	2.17	2.12	qfq	12,701,500	27,633,348	0.46%
2024-03-27	2.19	2.20	2.16	2.16	2.11	qfq	12,338,400	26,823,635	-0.92%
2024-03-26	2.18	2.20	2.16	2.18	2.13	qfq	10,015,400	21,780,182	0.00%
2024-03-25	2.20	2.23	2.18	2.18	2.13	qfq	14,911,200	32,821,775	-1.36%
2024-03-22	2.24	2.25	2.19	2.21	2.16	qfq	16,499,001	36,565,635	-1.34%
2024-03-21	2.23	2.25	2.21	2.24	2.19	qfq	14,220,500	31,767,610	0.45%
2024-03-20	2.21	2.24	2.20	2.23	2.18	qfq	12,211,600	27,101,138	0.90%
2024-03-19	2.23	2.24	2.21	2.21	2.16	qfq	11,992,500	26,687,230	-0.90%
2024-03-18	2.20	2.23	2.20	2.23	2.18	qfq	17,102,341	37,894,429	1.83%
2024-03-15	2.17	2.20	2.14	2.19	2.14	qfq	15,121,246	32,913,379	0.92%
2024-03-14	2.18	2.19	2.15	2.17	2.12	qfq	11,670,900	25,376,051	0.00%
2024-03-13	2.19	2.20	2.16	2.17	2.12	qfq	12,655,000	27,533,752	-0.91%
2024-03-12	2.17	2.20	2.15	2.19	2.14	qfq	17,837,900	38,800,007	0.46%
2024-03-11	2.14	2.18	2.13	2.18	2.13	qfq	15,513,830	33,513,449	1.87%
2024-03-08	2.13	2.15	2.10	2.14	2.09	qfq	10,504,600	22,384,537	0.00%
2024-03-07	2.14	2.18	2.13	2.14	2.09	qfq	14,923,500	32,150,946	0.47%
2024-03-06	2.10	2.15	2.10	2.13	2.08	qfq	14,127,800	30,055,717	0.95%
2024-03-05	2.16	2.16	2.10	2.11	2.06	qfq	16,018,300	34,103,466	-2.76%
2024-03-04	2.19	2.20	2.15	2.17	2.12	qfq	17,227,217	37,326,388	-0.91%
2024-03-01	2.20	2.21	2.17	2.19	2.14	qfq	12,810,101	28,054,812	-0.45%
2024-02-29	2.14	2.20	2.13	2.20	2.15	qfq	16,833,701	36,575,819	2.33%
2024-02-28	2.24	2.28	2.15	2.15	2.10	qfq	27,189,961	60,579,146	-4.44%
2024-02-27	2.21	2.25	2.19	2.25	2.20	qfq	15,033,935	33,529,483	1.81%
2024-02-26	2.20	2.25	2.18	2.21	2.16	qfq	21,588,904	47,723,148	0.45%
2024-02-23	2.19	2.22	2.17	2.20	2.15	qfq	15,934,310	34,962,550	0.46%
2024-02-22	2.17	2.19	2.15	2.19	2.14	qfq	14,888,200	32,338,583	0.92%
2024-02-21	2.13	2.21	2.12	2.17	2.12	qfq	21,062,162	45,775,981	1.40%
2024-02-20	2.12	2.15	2.10	2.14	2.09	qfq	12,028,600	25,554,644	0.47%
2024-02-19	2.07	2.16	2.07	2.13	2.08	qfq	23,373,362	49,577,279	3.40%
2024-02-08	1.93	2.08	1.93	2.06	2.01	qfq	28,719,285	57,393,815	7.29%
2024-02-07	1.98	2.00	1.90	1.92	1.87	qfq	27,511,974	53,467,713	-3.03%
2024-02-06	1.92	2.03	1.83	1.98	1.93	qfq	33,949,700	64,937,776	2.59%
2024-02-05	2.11	2.11	1.92	1.93	1.88	qfq	34,631,443	68,622,204	-9.39%
2024-02-02	2.22	2.25	2.05	2.13	2.08	qfq	31,183,700	67,422,430	-4.91%
2024-02-01	2.29	2.30	2.22	2.24	2.19	qfq	28,081,926	63,107,004	-3.03%
2024-01-31	2.40	2.41	2.30	2.31	2.25	qfq	20,498,800	48,105,343	-3.75%
2024-01-30	2.46	2.49	2.40	2.40	2.34	qfq	20,142,600	49,300,122	-2.83%
2024-01-29	2.50	2.52	2.46	2.47	2.41	qfq	22,050,927	54,961,572	-1.59%
2024-01-26	2.45	2.52	2.44	2.51	2.45	qfq	23,499,005	58,567,182	2.03%
2024-01-25	2.38	2.46	2.37	2.46	2.40	qfq	22,641,067	54,852,056	3.80%
2024-01-24	2.31	2.38	2.27	2.37	2.31	qfq	19,389,294	45,180,157	3.49%
2024-01-23	2.30	2.31	2.22	2.29	2.23	qfq	15,780,442	35,816,026	-0.43%
2024-01-22	2.40	2.41	2.28	2.30	2.24	qfq	22,123,000	51,806,241	-4.17%
2024-01-19	2.44	2.45	2.40	2.40	2.34	qfq	12,659,500	30,674,240	-1.64%
2024-01-18	2.47	2.48	2.39	2.44	2.38	qfq	23,977,200	58,260,981	-1.61%
2024-01-17	2.51	2.52	2.47	2.48	2.42	qfq	11,316,652	28,333,242	-1.20%
2024-01-16	2.53	2.53	2.48	2.51	2.45	qfq	12,139,300	30,391,033	-0.40%
2024-01-15	2.52	2.53	2.49	2.52	2.46	qfq	12,532,331	31,533,387	0.00%
2024-01-12	2.53	2.58	2.52	2.52	2.46	qfq	19,186,131	48,900,400	-0.40%
2024-01-11	2.50	2.54	2.49	2.53	2.47	qfq	12,450,431	31,337,483	0.80%
2024-01-10	2.50	2.53	2.47	2.51	2.45	qfq	12,755,000	32,015,050	0.00%
2024-01-09	2.48	2.52	2.47	2.51	2.45	qfq	13,342,601	33,315,010	1.21%
2024-01-08	2.51	2.53	2.47	2.48	2.42	qfq	10,170,892	25,451,308	-1.20%
2024-01-05	2.53	2.55	2.50	2.51	2.45	qfq	10,719,120	27,085,465	-0.79%
2024-01-04	2.53	2.54	2.52	2.53	2.47	qfq	10,357,472	26,210,985	0.00%
2024-01-03	2.51	2.55	2.51	2.53	2.47	qfq	15,948,892	40,365,979	0.40%
2024-01-02	2.48	2.52	2.47	2.52	2.46	qfq	14,563,000	36,484,656	1.61%
2023-12-29	2.47	2.49	2.46	2.48	2.42	qfq	11,019,700	27,296,769	0.00%
2023-12-28	2.42	2.48	2.41	2.48	2.42	qfq	14,772,200	36,262,159	2.06%
2023-12-27	2.44	2.45	2.41	2.43	2.37	qfq	10,127,600	24,622,283	0.00%
2023-12-26	2.46	2.46	2.42	2.43	2.37	qfq	10,276,600	25,111,107	-0.82%
2023-12-25	2.48	2.48	2.43	2.45	2.39	qfq	17,175,300	42,080,178	-1.61%
2023-12-22	2.51	2.52	2.47	2.49	2.43	qfq	12,896,500	32,145,688	-0.40%
2023-12-21	2.49	2.51	2.44	2.50	2.44	qfq	15,169,751	37,621,790	0.40%
2023-12-20	2.51	2.53	2.48	2.49	2.43	qfq	12,499,658	31,317,026	-0.80%
2023-12-19	2.53	2.54	2.48	2.51	2.45	qfq	12,997,500	32,572,075	-0.79%
2023-12-18	2.56	2.58	2.52	2.53	2.47	qfq	15,042,100	38,355,951	-1.56%
2023-12-15	2.56	2.59	2.56	2.57	2.51	qfq	8,787,000	22,598,028	0.39%
2023-12-14	2.57	2.59	2.56	2.56	2.50	qfq	13,485,620	34,721,089	-0.39%
2023-12-13	2.58	2.59	2.56	2.57	2.51	qfq	12,547,200	32,326,568	0.00%
2023-12-12	2.53	2.58	2.52	2.57	2.51	qfq	16,478,226	42,131,549	1.58%
2023-12-11	2.49	2.54	2.48	2.53	2.47	qfq	15,549,658	38,996,371	1.20%
2023-12-08	2.55	2.56	2.50	2.50	2.44	qfq	13,889,700	35,085,845	-1.96%
2023-12-07	2.55	2.57	2.54	2.55	2.49	qfq	12,001,851	30,619,930	-0.78%
2023-12-06	2.56	2.59	2.55	2.57	2.51	qfq	12,690,968	32,676,796	0.00%
2023-12-05	2.60	2.61	2.56	2.57	2.51	qfq	14,831,800	38,413,722	-1.15%
2023-12-04	2.62	2.63	2.58	2.60	2.54	qfq	14,076,840	36,627,790	-0.38%
2023-12-01	2.59	2.63	2.57	2.61	2.55	qfq	17,447,373	45,545,726	0.77%
2023-11-30	2.62	2.63	2.58	2.59	2.53	qfq	9,793,000	25,464,236	-0.77%
2023-11-29	2.65	2.65	2.60	2.61	2.55	qfq	11,817,200	30,982,138	-1.51%
2023-11-28	2.62	2.66	2.62	2.65	2.59	qfq	15,203,290	40,137,558	1.15%
2023-11-27	2.63	2.65	2.62	2.62	2.56	qfq	10,799,800	28,407,019	-0.76%
2023-11-24	2.66	2.67	2.63	2.64	2.58	qfq	10,387,695	27,498,786	-0.75%
2023-11-23	2.63	2.66	2.62	2.66	2.60	qfq	11,595,005	30,674,698	1.14%
2023-11-22	2.64	2.68	2.63	2.63	2.57	qfq	14,887,779	39,531,724	-0.75%
2023-11-21	2.65	2.67	2.64	2.65	2.59	qfq	14,879,710	39,535,512	0.00%
2023-11-20	2.63	2.66	2.62	2.65	2.59	qfq	14,614,104	38,642,671	0.76%
2023-11-17	2.61	2.65	2.59	2.63	2.57	qfq	15,323,000	40,154,755	0.38%
2023-11-16	2.62	2.63	2.61	2.62	2.56	qfq	9,332,100	24,453,561	-0.38%
2023-11-15	2.63	2.64	2.61	2.63	2.57	qfq	7,246,600	19,018,560	0.38%
2023-11-14	2.62	2.63	2.59	2.62	2.56	qfq	11,371,569	29,679,973	0.00%
2023-11-13	2.58	2.62	2.58	2.62	2.56	qfq	12,282,353	32,002,377	1.55%
2023-11-10	2.60	2.61	2.57	2.58	2.52	qfq	11,122,187	28,737,772	-0.77%
2023-11-09	2.62	2.63	2.60	2.60	2.54	qfq	10,519,051	27,493,501	-1.14%
2023-11-08	2.62	2.65	2.60	2.63	2.57	qfq	14,795,740	38,876,043	0.00%
2023-11-07	2.62	2.64	2.60	2.63	2.57	qfq	16,276,101	42,690,831	0.38%
2023-11-06	2.60	2.62	2.59	2.62	2.56	qfq	12,809,402	33,432,933	1.16%
2023-11-03	2.58	2.61	2.57	2.59	2.53	qfq	16,578,000	42,916,051	0.39%
2023-11-02	2.61	2.62	2.58	2.58	2.52	qfq	10,823,059	28,078,369	-1.15%
2023-11-01	2.59	2.62	2.59	2.61	2.55	qfq	17,388,786	45,330,573	0.38%
2023-10-31	2.60	2.61	2.58	2.60	2.54	qfq	12,910,300	33,463,693	-0.38%
2023-10-30	2.58	2.61	2.56	2.61	2.55	qfq	18,518,101	47,983,055	1.95%
2023-10-27	2.54	2.57	2.52	2.56	2.50	qfq	17,007,675	43,412,064	0.79%
2023-10-26	2.53	2.55	2.51	2.54	2.48	qfq	16,103,699	40,641,127	0.00%
2023-10-25	2.50	2.56	2.50	2.54	2.48	qfq	21,703,623	55,114,277	3.25%
2023-10-24	2.41	2.47	2.41	2.46	2.40	qfq	11,223,659	27,488,087	2.07%
2023-10-23	2.48	2.49	2.40	2.41	2.35	qfq	17,406,623	42,419,219	-3.21%
2023-10-20	2.47	2.51	2.46	2.49	2.43	qfq	9,171,302	22,792,132	0.40%
2023-10-19	2.47	2.52	2.45	2.48	2.42	qfq	12,337,303	30,746,030	0.40%
2023-10-18	2.52	2.53	2.46	2.47	2.41	qfq	14,405,300	35,833,860	-2.37%
2023-10-17	2.53	2.54	2.51	2.53	2.47	qfq	10,216,857	25,816,286	0.00%
2023-10-16	2.52	2.54	2.49	2.53	2.47	qfq	12,138,100	30,544,116	0.40%
2023-10-13	2.57	2.58	2.51	2.52	2.46	qfq	16,546,309	42,030,037	-2.33%
2023-10-12	2.57	2.58	2.56	2.58	2.52	qfq	10,577,500	27,184,490	0.78%
2023-10-11	2.58	2.59	2.56	2.56	2.50	qfq	9,134,200	23,481,760	-0.78%
2023-10-10	2.59	2.60	2.57	2.58	2.52	qfq	9,691,400	25,005,924	0.00%
2023-10-09	2.62	2.63	2.58	2.58	2.52	qfq	18,290,762	47,436,151	-1.53%
2023-09-28	2.61	2.63	2.61	2.62	2.56	qfq	9,498,002	24,858,648	0.38%
2023-09-27	2.61	2.63	2.61	2.61	2.55	qfq	9,669,460	25,301,076	0.00%
2023-09-26	2.61	2.63	2.60	2.61	2.55	qfq	8,697,600	22,761,352	0.00%
2023-09-25	2.64	2.65	2.60	2.61	2.55	qfq	14,434,769	37,803,963	-1.51%
2023-09-22	2.61	2.65	2.60	2.65	2.59	qfq	13,265,200	34,877,115	1.53%
2023-09-21	2.63	2.64	2.61	2.61	2.55	qfq	13,993,200	36,711,852	-1.14%
2023-09-20	2.64	2.66	2.63	2.64	2.58	qfq	16,431,800	43,460,588	-0.38%
2023-09-19	2.63	2.66	2.62	2.65	2.59	qfq	17,251,542	45,693,486	0.38%
2023-09-18	2.63	2.64	2.61	2.64	2.58	qfq	15,702,900	41,275,431	0.00%
2023-09-15	2.62	2.65	2.62	2.64	2.58	qfq	10,381,403	27,363,034	0.76%
2023-09-14	2.64	2.64	2.61	2.62	2.56	qfq	13,006,800	34,132,014	-0.76%
2023-09-13	2.64	2.66	2.63	2.64	2.58	qfq	15,073,689	39,859,199	0.00%
2023-09-12	2.65	2.66	2.64	2.64	2.58	qfq	14,754,033	39,030,469	-0.75%
2023-09-11	2.65	2.67	2.62	2.66	2.60	qfq	14,639,617	38,744,011	0.76%
2023-09-08	2.64	2.65	2.62	2.64	2.58	qfq	13,438,550	35,431,927	0.00%
2023-09-07	2.68	2.68	2.64	2.64	2.58	qfq	17,028,952	45,293,965	-1.49%
2023-09-06	2.69	2.70	2.66	2.68	2.61	qfq	19,475,600	52,105,647	-0.37%
2023-09-05	2.73	2.73	2.68	2.69	2.62	qfq	21,384,903	57,596,224	-1.47%
2023-09-04	2.68	2.74	2.67	2.73	2.66	qfq	35,252,450	95,685,588	2.25%
2023-09-01	2.68	2.70	2.66	2.67	2.61	qfq	28,680,101	76,851,810	-0.37%
2023-08-31	2.74	2.75	2.67	2.68	2.61	qfq	28,306,800	76,383,595	-2.55%
2023-08-30	2.79	2.81	2.74	2.75	2.68	qfq	30,789,900	85,223,429	-2.14%
2023-08-29	2.80	2.83	2.76	2.81	2.74	qfq	30,632,000	85,548,141	0.00%
2023-08-28	2.86	2.87	2.79	2.81	2.74	qfq	44,053,321	124,451,947	2.55%
2023-08-25	2.70	2.78	2.69	2.74	2.67	qfq	24,467,200	67,128,761	0.74%
2023-08-24	2.77	2.80	2.71	2.72	2.65	qfq	23,425,200	64,266,725	-2.16%
2023-08-23	2.82	2.83	2.77	2.78	2.71	qfq	19,472,500	54,350,481	-1.77%
2023-08-22	2.84	2.86	2.78	2.83	2.76	qfq	28,056,500	78,770,079	-0.35%
2023-08-21	2.80	2.87	2.78	2.84	2.77	qfq	33,804,517	96,113,585	1.79%
2023-08-18	2.82	2.86	2.79	2.79	2.72	qfq	20,797,200	58,730,912	-1.06%
2023-08-17	2.80	2.83	2.77	2.82	2.75	qfq	20,592,828	57,530,639	1.08%
2023-08-16	2.79	2.83	2.77	2.79	2.72	qfq	16,408,540	45,929,861	-0.36%
2023-08-15	2.83	2.83	2.77	2.80	2.73	qfq	18,495,678	51,757,989	-0.71%
2023-08-14	2.78	2.83	2.75	2.82	2.75	qfq	25,804,200	72,045,930	1.81%
2023-08-11	2.86	2.87	2.77	2.77	2.70	qfq	27,165,500	76,377,415	-3.15%
2023-08-10	2.85	2.86	2.83	2.86	2.79	qfq	17,551,700	49,979,995	0.70%
2023-08-09	2.87	2.89	2.84	2.84	2.77	qfq	20,895,400	59,744,352	-0.70%
2023-08-08	2.89	2.90	2.86	2.86	2.79	qfq	20,888,228	60,025,150	-0.35%
2023-08-07	2.91	2.91	2.86	2.87	2.80	qfq	25,291,201	72,851,666	-1.37%
2023-08-04	2.94	2.95	2.90	2.91	2.84	qfq	26,762,880	78,252,504	0.00%
2023-08-03	2.92	2.94	2.88	2.91	2.84	qfq	24,514,436	71,260,071	-0.34%
2023-08-02	2.94	2.97	2.90	2.92	2.85	qfq	35,070,468	102,879,952	-0.68%
2023-08-01	2.95	2.97	2.92	2.94	2.87	qfq	36,955,512	108,725,371	-0.34%
2023-07-31	2.90	2.96	2.89	2.95	2.88	qfq	41,051,872	120,544,315	2.08%
2023-07-28	2.87	2.91	2.85	2.89	2.82	qfq	30,520,000	87,940,603	0.35%
2023-07-27	2.87	2.92	2.85	2.88	2.81	qfq	45,674,576	131,978,390	-0.35%
2023-07-26	2.85	2.92	2.83	2.89	2.82	qfq	54,901,025	158,330,374	1.40%
2023-07-25	2.78	2.87	2.78	2.85	2.78	qfq	49,980,733	141,911,841	2.15%
2023-07-24	2.77	2.82	2.75	2.79	2.72	qfq	41,025,400	114,148,939	1.09%
2023-07-21	2.73	2.77	2.71	2.76	2.69	qfq	28,847,005	79,266,026	1.10%
2023-07-20	2.74	2.76	2.71	2.73	2.66	qfq	15,429,800	42,196,933	-0.73%
2023-07-19	2.73	2.75	2.72	2.75	2.68	qfq	13,031,000	35,695,807	0.36%
2023-07-18	2.72	2.75	2.71	2.74	2.67	qfq	11,028,900	30,116,825	0.00%
2023-07-17	2.73	2.74	2.68	2.74	2.67	qfq	20,148,600	54,726,897	0.37%