SECURITY DETAIL · RAW DATA

上海石化600688.SH

ASSECNYSTOCK

最近收盘价2.732026-07-17

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）93,261,863

成交额（元）255,937,815

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-07-17	2025-07-24	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	2.75	2.78	2.72	2.73	2.73	qfq	93,261,863	255,937,815	-0.73%
2026-07-16	2.82	2.83	2.75	2.75	2.75	qfq	131,602,851	364,367,659	-3.17%
2026-07-15	2.84	2.88	2.81	2.84	2.84	qfq	145,403,950	411,634,319	-3.07%
2026-07-14	2.81	2.94	2.80	2.93	2.93	qfq	109,142,688	313,584,836	3.90%
2026-07-13	2.93	2.94	2.80	2.82	2.82	qfq	98,483,330	280,091,349	-2.76%
2026-07-10	2.86	2.93	2.81	2.90	2.90	qfq	87,115,783	251,174,692	0.69%
2026-07-09	2.87	2.92	2.83	2.88	2.88	qfq	78,298,950	224,606,749	0.70%
2026-07-08	2.90	2.91	2.84	2.86	2.86	qfq	88,771,230	254,899,019	-1.38%
2026-07-07	2.99	3.00	2.88	2.90	2.90	qfq	92,745,365	271,035,031	-3.33%
2026-07-06	2.91	3.06	2.88	3.00	3.00	qfq	106,847,340	318,855,227	2.74%
2026-07-03	2.94	2.99	2.91	2.92	2.92	qfq	90,328,310	265,536,142	-1.35%
2026-07-02	2.98	3.03	2.93	2.96	2.96	qfq	87,995,868	261,901,749	-0.67%
2026-07-01	2.90	3.06	2.89	2.98	2.98	qfq	114,637,509	341,697,307	1.71%
2026-06-30	2.89	2.94	2.80	2.93	2.93	qfq	115,925,916	330,245,093	1.03%
2026-06-29	2.95	2.99	2.83	2.90	2.90	qfq	99,006,126	287,193,010	-1.02%
2026-06-26	3.06	3.08	2.93	2.93	2.93	qfq	115,154,105	343,908,837	-3.93%
2026-06-25	3.07	3.12	3.02	3.05	3.05	qfq	108,811,360	333,254,922	-1.61%
2026-06-24	3.03	3.12	3.02	3.10	3.10	qfq	113,546,990	348,732,711	1.97%
2026-06-23	3.09	3.19	3.04	3.04	3.04	qfq	119,004,056	369,362,251	-1.94%
2026-06-22	3.06	3.11	2.99	3.10	3.10	qfq	127,983,097	389,272,735	0.65%
2026-06-18	3.03	3.20	3.02	3.08	3.08	qfq	143,720,677	445,514,145	0.65%
2026-06-17	2.98	3.12	2.93	3.06	3.06	qfq	183,003,688	556,053,180	3.38%
2026-06-16	2.98	2.99	2.90	2.96	2.96	qfq	109,533,200	322,798,610	-1.33%
2026-06-15	2.89	3.06	2.88	3.00	3.00	qfq	178,208,926	532,243,195	3.09%
2026-06-12	2.84	2.98	2.84	2.91	2.91	qfq	155,836,730	453,510,933	0.69%
2026-06-11	2.96	3.01	2.85	2.89	2.89	qfq	185,228,746	538,324,212	-3.34%
2026-06-10	3.13	3.16	2.94	2.99	2.99	qfq	220,574,838	664,556,594	-5.08%
2026-06-09	3.32	3.32	3.06	3.15	3.15	qfq	288,283,943	904,156,365	-3.96%
2026-06-08	3.31	3.48	3.25	3.28	3.28	qfq	524,601,164	1,752,865,259	-6.02%
2026-06-05	3.68	3.72	3.41	3.49	3.49	qfq	737,958,707	2,681,665,833	3.25%
2026-06-04	3.38	3.38	3.32	3.38	3.38	qfq	175,745,848	593,907,505	10.10%
2026-06-03	3.07	3.07	3.07	3.07	3.07	qfq	45,407,684	139,401,590	10.04%
2026-06-02	2.76	2.80	2.73	2.79	2.79	qfq	58,161,900	160,571,838	1.09%
2026-06-01	2.72	2.77	2.70	2.76	2.76	qfq	50,782,151	139,291,011	1.47%
2026-05-29	2.73	2.74	2.70	2.72	2.72	qfq	55,594,507	151,219,315	-0.73%
2026-05-28	2.74	2.77	2.71	2.74	2.74	qfq	38,643,100	105,944,078	-0.36%
2026-05-27	2.81	2.82	2.73	2.75	2.75	qfq	45,752,800	126,072,124	-2.14%
2026-05-26	2.83	2.84	2.78	2.81	2.81	qfq	37,767,227	105,697,001	-1.06%
2026-05-25	2.82	2.85	2.80	2.84	2.84	qfq	34,920,063	98,793,889	0.35%
2026-05-22	2.79	2.85	2.75	2.83	2.83	qfq	46,046,271	128,850,745	1.43%
2026-05-21	2.88	2.90	2.78	2.79	2.79	qfq	67,214,700	191,253,745	-3.79%
2026-05-20	2.94	2.97	2.88	2.90	2.90	qfq	48,496,101	141,831,101	-1.69%
2026-05-19	2.97	3.00	2.93	2.95	2.95	qfq	50,965,566	150,354,232	-0.67%
2026-05-18	2.97	3.02	2.95	2.97	2.97	qfq	48,817,092	145,247,573	-0.34%
2026-05-15	3.01	3.03	2.95	2.98	2.98	qfq	54,981,400	164,271,955	-1.65%
2026-05-14	3.05	3.07	3.02	3.03	3.03	qfq	52,674,900	160,287,885	-0.66%
2026-05-13	3.04	3.10	3.02	3.05	3.05	qfq	51,052,850	155,839,161	0.00%
2026-05-12	3.12	3.15	3.03	3.05	3.05	qfq	72,936,927	223,639,442	-2.56%
2026-05-11	3.07	3.23	3.07	3.13	3.13	qfq	124,224,867	391,810,012	4.33%
2026-05-08	2.98	3.01	2.95	3.00	3.00	qfq	55,540,584	165,832,787	1.69%
2026-05-07	3.06	3.08	2.94	2.95	2.95	qfq	76,255,452	227,701,169	-4.53%
2026-05-06	3.13	3.15	3.05	3.09	3.09	qfq	107,015,133	330,538,265	-0.64%
2026-04-30	3.02	3.17	3.01	3.11	3.11	qfq	182,669,261	568,240,645	6.87%
2026-04-29	2.81	2.92	2.80	2.91	2.91	qfq	81,381,597	234,625,212	3.56%
2026-04-28	2.76	2.82	2.76	2.81	2.81	qfq	46,177,000	129,275,251	1.44%
2026-04-27	2.76	2.78	2.75	2.77	2.77	qfq	35,163,467	97,245,748	0.00%
2026-04-24	2.79	2.82	2.75	2.77	2.77	qfq	42,209,075	117,316,813	-0.72%
2026-04-23	2.79	2.82	2.76	2.79	2.79	qfq	46,229,856	129,115,236	0.00%
2026-04-22	2.81	2.82	2.78	2.79	2.79	qfq	27,631,878	77,226,638	-0.36%
2026-04-21	2.82	2.82	2.78	2.80	2.80	qfq	35,789,925	100,263,169	-0.71%
2026-04-20	2.82	2.85	2.81	2.82	2.82	qfq	39,908,825	112,790,721	0.00%
2026-04-17	2.87	2.87	2.82	2.82	2.82	qfq	34,123,951	96,729,507	-1.74%
2026-04-16	2.86	2.88	2.84	2.87	2.87	qfq	33,802,675	96,573,671	0.35%
2026-04-15	2.89	2.90	2.86	2.86	2.86	qfq	40,209,708	115,534,655	-1.72%
2026-04-14	2.92	2.93	2.88	2.91	2.91	qfq	40,021,196	115,957,758	-1.02%
2026-04-13	2.94	2.96	2.88	2.94	2.94	qfq	54,990,807	160,703,693	0.68%
2026-04-10	2.92	2.96	2.91	2.92	2.92	qfq	40,561,825	118,820,932	-0.34%
2026-04-09	2.96	2.99	2.91	2.93	2.93	qfq	50,398,325	148,464,290	-1.01%
2026-04-08	2.93	2.97	2.88	2.96	2.96	qfq	80,695,831	236,294,022	-1.33%
2026-04-07	2.89	3.00	2.85	3.00	3.00	qfq	64,349,343	189,878,829	3.81%
2026-04-03	2.94	2.95	2.86	2.89	2.89	qfq	41,045,575	118,737,579	-2.03%
2026-04-02	2.90	2.96	2.90	2.95	2.95	qfq	53,923,636	158,356,293	1.37%
2026-04-01	2.90	2.94	2.89	2.91	2.91	qfq	38,740,425	112,951,653	1.04%
2026-03-31	2.96	2.99	2.87	2.88	2.88	qfq	48,978,951	143,347,697	-2.70%
2026-03-30	2.98	3.02	2.93	2.96	2.96	qfq	43,815,198	130,015,717	-0.67%
2026-03-27	2.92	2.98	2.91	2.98	2.98	qfq	52,878,373	156,234,460	2.05%
2026-03-26	2.95	2.96	2.91	2.92	2.92	qfq	52,465,016	154,204,587	-1.02%
2026-03-25	2.89	2.96	2.85	2.95	2.95	qfq	64,717,450	189,022,391	1.03%
2026-03-24	2.87	2.93	2.80	2.92	2.92	qfq	81,611,442	233,859,131	1.74%
2026-03-23	2.97	2.98	2.86	2.87	2.87	qfq	99,847,508	289,751,360	-3.04%
2026-03-20	3.05	3.06	2.96	2.96	2.96	qfq	95,667,946	288,049,882	-5.13%
2026-03-19	3.18	3.20	3.09	3.12	3.12	qfq	94,394,324	295,197,147	0.32%
2026-03-18	3.18	3.18	3.08	3.11	3.11	qfq	77,269,007	240,420,611	-2.20%
2026-03-17	3.25	3.27	3.16	3.18	3.18	qfq	94,358,126	302,498,862	-3.05%
2026-03-16	3.27	3.37	3.26	3.28	3.28	qfq	93,714,500	309,127,609	0.61%
2026-03-13	3.35	3.39	3.25	3.26	3.26	qfq	115,016,400	380,173,813	-2.40%
2026-03-12	3.38	3.41	3.30	3.34	3.34	qfq	130,580,287	439,088,682	0.60%
2026-03-11	3.29	3.34	3.21	3.32	3.32	qfq	142,882,186	466,683,783	-0.90%
2026-03-10	3.40	3.41	3.32	3.35	3.35	qfq	178,433,427	598,627,582	-5.37%
2026-03-09	3.87	3.87	3.51	3.54	3.54	qfq	266,801,939	977,822,282	0.28%
2026-03-06	3.39	3.60	3.33	3.53	3.53	qfq	250,064,939	859,372,340	2.02%
2026-03-05	3.52	3.59	3.39	3.46	3.46	qfq	267,504,519	926,638,188	-3.89%
2026-03-04	3.89	3.89	3.46	3.60	3.60	qfq	420,154,732	1,514,374,284	-6.25%
2026-03-03	3.77	3.84	3.65	3.84	3.84	qfq	550,902,509	2,083,040,201	10.03%
2026-03-02	3.35	3.49	3.30	3.49	3.49	qfq	251,060,726	853,758,315	10.09%
2026-02-27	3.16	3.22	3.11	3.17	3.17	qfq	68,477,100	216,601,213	0.32%
2026-02-26	3.23	3.25	3.16	3.16	3.16	qfq	51,790,328	165,019,741	-2.17%
2026-02-25	3.26	3.29	3.21	3.23	3.23	qfq	60,537,231	196,893,172	-0.92%
2026-02-24	3.16	3.28	3.16	3.26	3.26	qfq	79,318,053	257,750,972	4.82%
2026-02-13	3.15	3.16	3.10	3.11	3.11	qfq	47,336,450	147,720,811	-2.51%
2026-02-12	3.22	3.25	3.16	3.19	3.19	qfq	45,089,325	144,131,664	-0.62%
2026-02-11	3.17	3.24	3.14	3.21	3.21	qfq	49,201,817	157,915,569	1.58%
2026-02-10	3.18	3.20	3.13	3.16	3.16	qfq	37,137,662	117,583,172	-0.63%
2026-02-09	3.16	3.21	3.15	3.18	3.18	qfq	50,601,368	160,796,204	1.27%
2026-02-06	3.05	3.19	3.03	3.14	3.14	qfq	56,868,788	177,981,402	1.62%
2026-02-05	3.15	3.19	3.07	3.09	3.09	qfq	48,448,578	150,851,855	-1.90%
2026-02-04	3.11	3.17	3.06	3.15	3.15	qfq	70,545,911	220,203,593	2.94%
2026-02-03	3.04	3.11	3.02	3.06	3.06	qfq	66,588,764	203,685,044	1.32%
2026-02-02	3.17	3.19	3.01	3.02	3.02	qfq	136,470,787	422,239,279	-7.36%
2026-01-30	3.29	3.40	3.19	3.26	3.26	qfq	131,722,404	431,163,489	-0.91%
2026-01-29	3.24	3.35	3.22	3.29	3.29	qfq	135,028,193	443,722,420	2.49%
2026-01-28	3.13	3.28	3.13	3.21	3.21	qfq	107,850,789	347,104,714	2.56%
2026-01-27	3.12	3.20	3.09	3.13	3.13	qfq	91,238,380	286,004,685	0.00%
2026-01-26	3.08	3.14	3.05	3.13	3.13	qfq	88,181,280	274,391,190	1.95%
2026-01-23	3.03	3.11	3.03	3.07	3.07	qfq	77,115,263	236,507,708	1.66%
2026-01-22	2.95	3.03	2.94	3.02	3.02	qfq	76,134,395	229,086,089	2.37%
2026-01-21	2.95	2.96	2.91	2.95	2.95	qfq	54,979,306	161,600,646	0.00%
2026-01-20	2.90	2.95	2.88	2.95	2.95	qfq	79,627,665	232,285,063	0.34%
2026-01-19	2.84	2.95	2.83	2.94	2.94	qfq	74,720,682	217,046,393	3.16%
2026-01-16	2.89	2.90	2.82	2.85	2.85	qfq	54,110,164	154,280,990	-1.38%
2026-01-15	2.92	2.92	2.87	2.89	2.89	qfq	53,622,885	155,066,286	-1.03%
2026-01-14	2.90	2.96	2.90	2.92	2.92	qfq	96,310,465	282,736,269	0.34%
2026-01-13	2.92	2.95	2.88	2.91	2.91	qfq	65,785,450	191,645,539	-0.34%
2026-01-12	2.91	2.96	2.89	2.92	2.92	qfq	97,292,069	283,956,564	0.34%
2026-01-09	2.95	3.00	2.84	2.91	2.91	qfq	125,437,688	363,227,458	2.83%
2026-01-08	2.81	2.85	2.80	2.83	2.83	qfq	39,414,862	111,277,634	0.71%
2026-01-07	2.85	2.86	2.81	2.81	2.81	qfq	54,604,325	154,541,792	-2.09%
2026-01-06	2.76	2.91	2.75	2.87	2.87	qfq	101,294,610	288,301,593	4.36%
2026-01-05	2.80	2.84	2.74	2.75	2.75	qfq	71,302,639	197,112,267	-1.08%
2025-12-31	2.84	2.85	2.77	2.78	2.78	qfq	72,256,662	201,967,281	-2.46%
2025-12-30	2.75	2.92	2.74	2.85	2.85	qfq	141,197,869	401,751,107	3.64%
2025-12-29	2.69	2.77	2.68	2.75	2.75	qfq	67,834,056	186,082,066	2.23%
2025-12-26	2.69	2.70	2.67	2.69	2.69	qfq	34,142,025	91,822,350	0.37%
2025-12-25	2.69	2.69	2.67	2.68	2.68	qfq	20,701,950	55,522,782	0.00%
2025-12-24	2.66	2.69	2.65	2.68	2.68	qfq	33,086,774	88,391,179	1.13%
2025-12-23	2.67	2.68	2.65	2.65	2.65	qfq	24,660,216	65,631,206	-0.75%
2025-12-22	2.66	2.68	2.65	2.67	2.67	qfq	36,692,228	97,853,373	0.38%
2025-12-19	2.66	2.67	2.64	2.66	2.66	qfq	49,922,858	132,612,831	0.00%
2025-12-18	2.63	2.67	2.63	2.66	2.66	qfq	25,839,658	68,602,678	0.76%
2025-12-17	2.63	2.65	2.61	2.64	2.64	qfq	27,459,167	72,299,814	0.38%
2025-12-16	2.66	2.67	2.62	2.63	2.63	qfq	40,451,625	106,427,129	-1.13%
2025-12-15	2.66	2.69	2.64	2.66	2.66	qfq	32,543,300	86,745,385	0.00%
2025-12-12	2.68	2.68	2.66	2.66	2.66	qfq	27,555,479	73,560,721	-0.37%
2025-12-11	2.70	2.71	2.66	2.67	2.67	qfq	38,881,522	104,272,161	-1.11%
2025-12-10	2.70	2.71	2.69	2.70	2.70	qfq	32,492,427	87,621,929	0.00%
2025-12-09	2.73	2.74	2.70	2.70	2.70	qfq	30,965,650	84,013,661	-1.10%
2025-12-08	2.75	2.76	2.73	2.73	2.73	qfq	26,082,875	71,560,428	-0.73%
2025-12-05	2.74	2.76	2.73	2.75	2.75	qfq	23,848,604	65,445,759	0.73%
2025-12-04	2.75	2.77	2.73	2.73	2.73	qfq	33,803,200	92,778,318	-0.73%
2025-12-03	2.76	2.77	2.74	2.75	2.75	qfq	28,182,316	77,686,595	-0.72%
2025-12-02	2.76	2.78	2.73	2.77	2.77	qfq	35,814,032	98,812,422	0.73%
2025-12-01	2.71	2.76	2.71	2.75	2.75	qfq	46,616,806	127,908,620	1.10%
2025-11-28	2.71	2.72	2.69	2.72	2.72	qfq	30,656,456	83,000,929	0.74%
2025-11-27	2.71	2.72	2.70	2.70	2.70	qfq	23,001,833	62,300,809	-0.37%
2025-11-26	2.72	2.74	2.70	2.71	2.71	qfq	41,320,604	112,264,782	-0.37%
2025-11-25	2.71	2.73	2.71	2.72	2.72	qfq	37,884,428	102,947,794	0.37%
2025-11-24	2.73	2.76	2.70	2.71	2.71	qfq	47,301,725	129,051,688	0.00%
2025-11-21	2.80	2.81	2.71	2.71	2.71	qfq	67,461,163	185,763,231	-3.56%
2025-11-20	2.84	2.86	2.80	2.81	2.81	qfq	45,540,468	128,764,524	-1.40%
2025-11-19	2.82	2.86	2.81	2.85	2.85	qfq	49,712,780	141,103,770	1.06%
2025-11-18	2.87	2.88	2.80	2.82	2.82	qfq	52,366,100	148,071,722	-2.08%
2025-11-17	2.86	2.89	2.83	2.88	2.88	qfq	54,635,315	156,556,844	0.70%
2025-11-14	2.85	2.88	2.84	2.86	2.86	qfq	51,047,184	146,451,257	0.35%
2025-11-13	2.83	2.86	2.81	2.85	2.85	qfq	46,406,516	131,895,153	0.35%
2025-11-12	2.84	2.87	2.82	2.84	2.84	qfq	57,144,639	162,464,093	0.35%
2025-11-11	2.82	2.84	2.80	2.83	2.83	qfq	47,461,370	134,104,324	0.35%
2025-11-10	2.80	2.83	2.79	2.82	2.82	qfq	46,207,600	129,896,546	0.71%
2025-11-07	2.76	2.82	2.75	2.80	2.80	qfq	65,468,167	183,175,528	1.45%
2025-11-06	2.76	2.77	2.74	2.76	2.76	qfq	31,706,913	87,525,124	0.00%
2025-11-05	2.74	2.77	2.73	2.76	2.76	qfq	35,326,579	97,356,198	0.36%
2025-11-04	2.76	2.77	2.74	2.75	2.75	qfq	37,914,335	104,440,705	-0.36%
2025-11-03	2.74	2.77	2.73	2.76	2.76	qfq	39,022,700	107,314,440	0.73%
2025-10-31	2.75	2.76	2.73	2.74	2.74	qfq	34,691,130	95,175,320	-0.36%
2025-10-30	2.77	2.77	2.74	2.75	2.75	qfq	36,232,276	99,883,517	-0.36%
2025-10-29	2.75	2.77	2.73	2.76	2.76	qfq	30,624,924	84,250,774	0.73%
2025-10-28	2.77	2.78	2.74	2.74	2.74	qfq	44,481,275	122,498,366	-1.44%
2025-10-27	2.78	2.80	2.75	2.78	2.78	qfq	48,531,179	134,660,431	0.00%
2025-10-24	2.85	2.85	2.77	2.78	2.78	qfq	70,542,694	197,576,473	-2.46%
2025-10-23	2.83	2.86	2.82	2.85	2.85	qfq	71,439,748	202,949,955	1.06%
2025-10-22	2.78	2.83	2.77	2.82	2.82	qfq	71,767,921	201,325,257	1.81%
2025-10-21	2.73	2.78	2.72	2.77	2.77	qfq	62,980,101	173,707,126	1.47%
2025-10-20	2.73	2.74	2.70	2.73	2.73	qfq	32,791,036	89,129,471	0.37%
2025-10-17	2.74	2.76	2.71	2.72	2.72	qfq	39,439,475	108,066,957	-0.73%
2025-10-16	2.75	2.75	2.72	2.74	2.74	qfq	29,379,815	80,413,031	-0.36%
2025-10-15	2.75	2.77	2.73	2.75	2.75	qfq	31,421,350	86,388,935	-0.36%
2025-10-14	2.75	2.78	2.74	2.76	2.76	qfq	47,221,859	130,441,938	0.73%
2025-10-13	2.73	2.76	2.70	2.74	2.74	qfq	46,794,872	127,487,383	-0.72%
2025-10-10	2.74	2.77	2.72	2.76	2.76	qfq	52,636,895	144,680,990	0.73%
2025-10-09	2.71	2.74	2.71	2.74	2.74	qfq	50,043,031	136,651,760	1.48%
2025-09-30	2.70	2.74	2.69	2.70	2.70	qfq	36,574,908	99,295,987	0.00%
2025-09-29	2.69	2.71	2.67	2.70	2.70	qfq	43,957,680	118,120,646	0.00%
2025-09-26	2.67	2.71	2.67	2.70	2.70	qfq	35,756,860	96,417,814	1.12%
2025-09-25	2.71	2.71	2.67	2.67	2.67	qfq	39,953,088	107,435,168	-1.11%
2025-09-24	2.69	2.72	2.69	2.70	2.70	qfq	39,636,503	107,084,655	0.00%
2025-09-23	2.73	2.73	2.67	2.70	2.70	qfq	54,306,156	146,240,386	-1.10%
2025-09-22	2.76	2.76	2.71	2.73	2.73	qfq	52,097,275	142,243,422	-1.09%
2025-09-19	2.80	2.82	2.75	2.76	2.76	qfq	73,334,410	203,793,168	-1.08%
2025-09-18	2.83	2.85	2.78	2.79	2.79	qfq	79,728,290	224,439,686	-1.41%
2025-09-17	2.84	2.86	2.80	2.83	2.83	qfq	72,211,203	204,593,346	-0.35%
2025-09-16	2.82	2.86	2.80	2.84	2.84	qfq	73,735,664	208,751,588	0.71%
2025-09-15	2.78	2.84	2.77	2.82	2.82	qfq	96,477,196	270,770,911	1.81%
2025-09-12	2.77	2.81	2.76	2.77	2.77	qfq	109,383,870	303,831,949	0.00%
2025-09-11	2.76	2.78	2.74	2.77	2.77	qfq	48,034,275	132,463,128	0.36%
2025-09-10	2.77	2.77	2.74	2.76	2.76	qfq	40,556,766	111,817,572	0.00%
2025-09-09	2.78	2.79	2.75	2.76	2.76	qfq	63,139,344	174,863,368	-0.72%
2025-09-08	2.79	2.83	2.77	2.78	2.78	qfq	90,548,958	252,946,491	-0.36%
2025-09-05	2.78	2.80	2.77	2.79	2.79	qfq	32,823,175	91,312,780	0.36%
2025-09-04	2.80	2.81	2.77	2.78	2.78	qfq	48,422,615	134,658,580	-1.07%
2025-09-03	2.84	2.85	2.80	2.81	2.81	qfq	40,198,000	113,286,194	-0.71%
2025-09-02	2.85	2.86	2.82	2.83	2.83	qfq	54,642,172	154,902,894	-0.70%
2025-09-01	2.87	2.88	2.83	2.85	2.85	qfq	56,758,036	161,726,431	-0.35%
2025-08-29	2.88	2.94	2.85	2.86	2.86	qfq	87,605,620	252,903,881	-0.69%
2025-08-28	2.89	2.93	2.83	2.88	2.88	qfq	74,299,962	214,568,711	-0.35%
2025-08-27	2.95	2.98	2.88	2.89	2.89	qfq	62,741,989	184,116,877	-2.03%
2025-08-26	2.93	2.98	2.91	2.95	2.95	qfq	61,743,062	182,294,663	0.68%
2025-08-25	2.93	2.96	2.92	2.93	2.93	qfq	67,377,984	197,868,459	0.00%
2025-08-22	2.92	2.93	2.88	2.93	2.93	qfq	45,281,784	131,741,574	0.00%
2025-08-21	2.89	2.95	2.88	2.93	2.93	qfq	69,085,710	201,641,972	1.03%
2025-08-20	2.85	2.90	2.84	2.90	2.90	qfq	47,283,238	135,682,751	1.75%
2025-08-19	2.86	2.87	2.85	2.85	2.85	qfq	23,270,800	66,447,974	-0.35%
2025-08-18	2.85	2.88	2.85	2.86	2.86	qfq	38,733,354	110,855,936	0.35%
2025-08-15	2.84	2.87	2.84	2.85	2.85	qfq	38,339,132	109,304,426	0.35%
2025-08-14	2.88	2.89	2.83	2.84	2.84	qfq	41,051,263	117,415,195	-1.05%
2025-08-13	2.88	2.89	2.86	2.87	2.87	qfq	24,864,283	71,418,109	-0.35%
2025-08-12	2.88	2.90	2.87	2.88	2.88	qfq	22,639,448	65,296,512	0.00%
2025-08-11	2.88	2.89	2.86	2.88	2.88	qfq	23,730,994	68,262,001	0.00%
2025-08-08	2.86	2.89	2.86	2.88	2.88	qfq	25,042,682	71,888,575	0.35%
2025-08-07	2.87	2.88	2.84	2.87	2.87	qfq	25,243,207	72,267,185	0.00%
2025-08-06	2.85	2.88	2.84	2.87	2.87	qfq	25,066,205	71,716,373	0.35%
2025-08-05	2.83	2.87	2.83	2.86	2.86	qfq	34,602,119	98,770,733	1.06%
2025-08-04	2.84	2.85	2.82	2.83	2.83	qfq	35,850,581	101,469,561	-0.70%
2025-08-01	2.86	2.88	2.84	2.85	2.85	qfq	37,791,612	107,910,702	-0.70%
2025-07-31	2.93	2.93	2.86	2.87	2.87	qfq	51,565,777	148,781,538	-2.05%
2025-07-30	2.93	2.96	2.91	2.93	2.93	qfq	32,868,649	96,655,144	0.00%
2025-07-29	2.92	2.94	2.89	2.93	2.93	qfq	32,658,475	95,027,317	0.69%
2025-07-28	2.93	2.94	2.90	2.91	2.91	qfq	36,249,117	105,780,070	-1.36%
2025-07-25	2.97	2.98	2.93	2.95	2.95	qfq	35,065,800	103,440,890	-0.34%
2025-07-24	2.94	2.98	2.91	2.96	2.96	qfq	52,502,820	154,797,655	0.00%
2025-07-23	2.99	3.02	2.96	2.96	2.94	qfq	57,547,243	171,935,133	-0.67%
2025-07-22	2.94	2.99	2.92	2.98	2.96	qfq	57,001,510	168,944,261	1.36%
2025-07-21	2.91	2.99	2.91	2.94	2.92	qfq	55,864,300	165,095,267	1.03%
2025-07-18	2.87	2.92	2.87	2.91	2.89	qfq	38,823,741	112,485,322	1.39%
2025-07-17	2.86	2.87	2.85	2.87	2.85	qfq	17,502,848	50,101,669	0.35%
2025-07-16	2.85	2.87	2.85	2.86	2.84	qfq	22,508,607	64,380,699	0.00%
2025-07-15	2.86	2.90	2.84	2.86	2.84	qfq	56,182,084	160,937,894	-2.39%
2025-07-14	2.93	2.95	2.93	2.93	2.91	qfq	26,087,975	76,642,310	0.00%
2025-07-11	2.94	2.95	2.92	2.93	2.91	qfq	38,235,660	112,284,181	-0.34%
2025-07-10	2.91	2.95	2.90	2.94	2.92	qfq	40,525,426	118,819,808	1.38%
2025-07-09	2.89	2.92	2.88	2.90	2.88	qfq	38,251,121	111,125,220	0.35%
2025-07-08	2.87	2.89	2.86	2.89	2.87	qfq	35,016,553	100,740,304	0.70%
2025-07-07	2.86	2.87	2.85	2.87	2.85	qfq	16,939,751	48,501,679	0.35%
2025-07-04	2.88	2.89	2.86	2.86	2.84	qfq	30,685,931	88,229,356	-0.69%
2025-07-03	2.87	2.90	2.86	2.88	2.86	qfq	30,419,339	87,615,717	0.35%
2025-07-02	2.85	2.87	2.85	2.87	2.85	qfq	35,389,695	101,218,451	0.35%
2025-07-01	2.85	2.86	2.84	2.86	2.84	qfq	28,715,463	81,773,648	0.35%
2025-06-30	2.87	2.87	2.84	2.85	2.83	qfq	37,589,963	107,109,593	-0.35%
2025-06-27	2.85	2.89	2.85	2.86	2.84	qfq	37,680,050	108,101,757	0.00%
2025-06-26	2.87	2.89	2.85	2.86	2.84	qfq	45,199,088	129,556,351	-0.35%
2025-06-25	2.85	2.88	2.83	2.87	2.85	qfq	48,735,935	138,832,020	0.35%
2025-06-24	2.89	2.89	2.82	2.86	2.84	qfq	74,340,447	212,702,745	-2.72%
2025-06-23	2.94	2.98	2.92	2.94	2.92	qfq	66,415,561	195,559,069	0.68%
2025-06-20	2.96	2.96	2.88	2.92	2.90	qfq	72,984,870	212,707,061	-1.68%
2025-06-19	2.90	3.00	2.89	2.97	2.95	qfq	113,289,271	333,449,064	2.77%
2025-06-18	2.89	2.95	2.87	2.89	2.87	qfq	59,420,160	172,550,484	0.35%
2025-06-17	2.88	2.89	2.82	2.88	2.86	qfq	63,178,372	180,476,742	-0.35%
2025-06-16	2.90	2.93	2.89	2.89	2.87	qfq	92,290,887	268,679,316	0.35%
2025-06-13	2.84	2.89	2.84	2.88	2.86	qfq	77,250,956	221,443,058	1.77%
2025-06-12	2.85	2.86	2.81	2.83	2.81	qfq	28,347,232	80,103,439	-0.35%
2025-06-11	2.81	2.86	2.81	2.84	2.82	qfq	36,892,435	104,763,826	0.71%
2025-06-10	2.83	2.84	2.80	2.82	2.80	qfq	34,121,575	96,196,763	-0.35%
2025-06-09	2.83	2.84	2.82	2.83	2.81	qfq	26,924,317	76,196,576	0.00%
2025-06-06	2.82	2.84	2.81	2.83	2.81	qfq	25,866,818	73,078,778	0.35%
2025-06-05	2.82	2.83	2.81	2.82	2.80	qfq	21,528,750	60,683,729	0.36%
2025-06-04	2.80	2.82	2.80	2.81	2.79	qfq	26,162,137	73,511,642	0.36%
2025-06-03	2.81	2.82	2.80	2.80	2.78	qfq	23,918,951	67,112,310	-0.71%
2025-05-30	2.83	2.84	2.81	2.82	2.80	qfq	24,635,228	69,432,962	-0.35%
2025-05-29	2.82	2.85	2.81	2.83	2.81	qfq	22,386,665	63,441,114	0.00%
2025-05-28	2.86	2.86	2.82	2.83	2.81	qfq	20,510,903	58,097,667	-0.70%
2025-05-27	2.83	2.86	2.82	2.85	2.83	qfq	26,969,023	76,597,552	0.71%
2025-05-26	2.83	2.85	2.82	2.83	2.81	qfq	22,256,978	63,023,986	0.00%
2025-05-23	2.84	2.87	2.83	2.83	2.81	qfq	28,027,923	79,791,216	-0.70%
2025-05-22	2.86	2.87	2.83	2.85	2.83	qfq	30,501,775	86,878,297	-0.70%
2025-05-21	2.88	2.89	2.86	2.87	2.85	qfq	32,230,667	92,714,785	-0.35%
2025-05-20	2.90	2.90	2.87	2.88	2.86	qfq	28,528,659	82,278,431	-0.69%
2025-05-19	2.89	2.91	2.87	2.90	2.88	qfq	28,525,133	82,469,441	0.69%
2025-05-16	2.90	2.91	2.87	2.88	2.86	qfq	30,846,276	88,846,208	-1.03%
2025-05-15	2.92	2.95	2.89	2.91	2.89	qfq	42,911,978	125,206,444	-0.34%
2025-05-14	2.89	2.93	2.86	2.92	2.90	qfq	52,558,999	152,153,293	1.04%
2025-05-13	2.88	2.91	2.88	2.89	2.87	qfq	36,991,773	106,926,235	0.70%
2025-05-12	2.88	2.89	2.85	2.87	2.85	qfq	45,320,012	129,787,103	-0.35%
2025-05-09	2.91	2.92	2.87	2.88	2.86	qfq	33,371,064	96,349,994	-1.03%
2025-05-08	2.92	2.92	2.90	2.91	2.89	qfq	32,769,125	95,370,554	-0.68%
2025-05-07	2.91	2.93	2.90	2.93	2.91	qfq	45,902,475	133,947,649	1.38%
2025-05-06	2.91	2.92	2.86	2.89	2.87	qfq	52,339,256	150,656,212	0.00%
2025-04-30	2.91	2.93	2.89	2.89	2.87	qfq	25,239,519	73,278,315	-0.34%
2025-04-29	2.93	2.94	2.88	2.90	2.88	qfq	38,054,149	110,490,265	-1.02%
2025-04-28	2.95	2.96	2.91	2.93	2.91	qfq	35,343,181	103,555,077	-0.68%
2025-04-25	2.99	3.03	2.94	2.95	2.93	qfq	55,310,125	164,554,905	-1.67%
2025-04-24	3.18	3.18	2.95	3.00	2.98	qfq	101,462,625	305,302,607	-7.69%
2025-04-23	3.32	3.34	3.23	3.25	3.23	qfq	23,336,276	76,069,016	-2.11%
2025-04-22	3.30	3.34	3.28	3.32	3.30	qfq	17,132,950	56,768,639	0.30%
2025-04-21	3.22	3.32	3.20	3.31	3.29	qfq	28,920,500	95,029,826	3.12%
2025-04-18	3.21	3.25	3.20	3.21	3.19	qfq	16,361,500	52,710,520	0.00%
2025-04-17	3.20	3.25	3.17	3.21	3.19	qfq	18,335,100	58,953,845	0.00%
2025-04-16	3.21	3.26	3.15	3.21	3.19	qfq	25,144,271	80,402,836	-0.62%
2025-04-15	3.25	3.29	3.17	3.23	3.21	qfq	25,020,075	80,489,068	-1.22%
2025-04-14	3.19	3.28	3.18	3.27	3.25	qfq	30,352,552	98,338,825	3.48%
2025-04-11	3.15	3.20	3.15	3.16	3.14	qfq	20,466,777	64,878,871	0.32%
2025-04-10	3.17	3.21	3.14	3.15	3.13	qfq	28,056,688	88,892,762	0.32%
2025-04-09	3.11	3.16	3.02	3.14	3.12	qfq	40,986,326	126,463,503	0.00%
2025-04-08	3.09	3.18	3.08	3.14	3.12	qfq	49,992,859	156,756,000	2.95%
2025-04-07	3.29	3.29	3.04	3.05	3.03	qfq	51,527,665	161,552,111	-9.76%
2025-04-03	3.35	3.39	3.34	3.38	3.36	qfq	20,135,466	67,834,454	0.30%
2025-04-02	3.38	3.40	3.35	3.37	3.35	qfq	21,822,021	73,571,365	-0.30%
2025-04-01	3.29	3.39	3.29	3.38	3.36	qfq	36,535,237	122,554,416	2.74%
2025-03-31	3.29	3.33	3.24	3.29	3.27	qfq	32,608,877	107,160,942	-0.30%
2025-03-28	3.38	3.38	3.29	3.30	3.28	qfq	26,135,603	86,730,799	-2.08%
2025-03-27	3.35	3.39	3.33	3.37	3.35	qfq	46,118,066	155,067,087	0.60%
2025-03-26	3.35	3.37	3.32	3.35	3.33	qfq	22,787,425	76,225,036	0.30%
2025-03-25	3.30	3.35	3.28	3.34	3.32	qfq	28,124,441	93,378,355	1.21%
2025-03-24	3.33	3.33	3.24	3.30	3.28	qfq	43,950,852	143,956,572	-0.90%
2025-03-21	3.33	3.40	3.32	3.33	3.31	qfq	37,860,651	126,987,320	-0.60%
2025-03-20	3.32	3.36	3.30	3.35	3.33	qfq	36,084,135	120,271,185	0.90%
2025-03-19	3.45	3.45	3.30	3.32	3.30	qfq	46,091,757	154,410,015	-3.49%
2025-03-18	3.36	3.45	3.33	3.44	3.42	qfq	47,894,189	162,702,761	2.99%
2025-03-17	3.31	3.38	3.30	3.34	3.32	qfq	39,646,717	132,840,476	1.21%
2025-03-14	3.29	3.32	3.27	3.30	3.28	qfq	30,735,938	101,448,674	0.61%
2025-03-13	3.26	3.30	3.23	3.28	3.26	qfq	31,111,131	101,516,569	0.92%
2025-03-12	3.27	3.28	3.24	3.25	3.23	qfq	30,335,378	99,088,098	-0.31%
2025-03-11	3.22	3.27	3.21	3.26	3.24	qfq	28,128,725	91,504,534	0.62%
2025-03-10	3.23	3.24	3.20	3.24	3.22	qfq	33,543,257	108,196,453	0.31%
2025-03-07	3.19	3.25	3.17	3.23	3.21	qfq	35,088,177	113,241,107	0.94%
2025-03-06	3.17	3.22	3.14	3.20	3.18	qfq	43,248,987	137,911,572	1.27%
2025-03-05	3.19	3.20	3.14	3.16	3.14	qfq	26,597,058	84,123,218	-0.63%
2025-03-04	3.15	3.19	3.13	3.18	3.16	qfq	33,611,179	106,478,778	0.95%
2025-03-03	3.17	3.20	3.14	3.15	3.13	qfq	35,196,425	111,663,864	-0.63%
2025-02-28	3.19	3.22	3.16	3.17	3.15	qfq	28,694,100	91,370,273	-0.94%
2025-02-27	3.19	3.22	3.16	3.20	3.18	qfq	33,653,675	107,215,907	0.31%
2025-02-26	3.14	3.21	3.13	3.19	3.17	qfq	39,207,608	124,684,398	1.92%
2025-02-25	3.13	3.18	3.09	3.13	3.11	qfq	39,296,913	123,527,750	0.00%
2025-02-24	3.09	3.15	3.08	3.13	3.11	qfq	43,059,973	134,787,399	1.62%
2025-02-21	3.11	3.15	3.08	3.08	3.06	qfq	29,039,656	90,133,082	-0.65%
2025-02-20	3.10	3.13	3.07	3.10	3.08	qfq	33,806,627	104,881,882	0.00%
2025-02-19	3.09	3.12	3.07	3.10	3.08	qfq	28,779,500	89,092,495	0.32%
2025-02-18	3.11	3.15	3.08	3.09	3.07	qfq	35,054,470	109,398,265	-0.96%
2025-02-17	3.07	3.14	3.05	3.12	3.10	qfq	43,080,442	133,832,690	1.96%
2025-02-14	3.07	3.08	3.03	3.06	3.04	qfq	27,893,333	85,335,512	-0.33%
2025-02-13	3.10	3.12	3.06	3.07	3.05	qfq	27,423,668	84,518,920	-1.29%
2025-02-12	3.09	3.13	3.05	3.11	3.09	qfq	35,393,232	109,421,844	0.65%
2025-02-11	3.02	3.10	3.00	3.09	3.07	qfq	61,695,291	189,174,918	2.66%
2025-02-10	2.95	3.02	2.94	3.01	2.99	qfq	40,425,064	121,179,603	2.03%
2025-02-07	2.91	2.96	2.89	2.95	2.93	qfq	34,871,214	102,504,972	1.37%
2025-02-06	2.93	2.94	2.88	2.91	2.89	qfq	32,355,775	93,831,014	-0.34%
2025-02-05	2.88	2.94	2.86	2.92	2.90	qfq	46,314,216	134,711,456	2.10%
2025-01-27	2.85	2.96	2.84	2.86	2.84	qfq	54,036,805	156,425,499	1.78%
2025-01-24	2.78	2.82	2.77	2.81	2.79	qfq	30,193,905	84,515,474	1.08%
2025-01-23	2.78	2.82	2.77	2.78	2.76	qfq	31,072,500	86,876,500	0.36%
2025-01-22	2.78	2.78	2.75	2.77	2.75	qfq	22,429,253	61,990,011	-0.36%
2025-01-21	2.81	2.82	2.76	2.78	2.76	qfq	26,377,252	73,360,674	-0.36%
2025-01-20	2.83	2.85	2.79	2.79	2.77	qfq	35,126,425	98,470,357	-1.06%
2025-01-17	2.84	2.85	2.80	2.82	2.80	qfq	26,166,825	73,855,373	-0.70%
2025-01-16	2.84	2.89	2.83	2.84	2.82	qfq	38,511,836	110,003,541	0.35%
2025-01-15	2.91	2.91	2.82	2.83	2.81	qfq	37,984,651	107,920,287	-2.75%
2025-01-14	2.86	2.92	2.84	2.91	2.89	qfq	36,540,588	105,246,318	1.75%
2025-01-13	2.79	2.88	2.79	2.86	2.84	qfq	44,339,984	126,433,371	2.51%
2025-01-10	2.82	2.84	2.79	2.79	2.77	qfq	19,981,352	56,082,437	-1.06%
2025-01-09	2.86	2.87	2.82	2.82	2.80	qfq	23,213,176	65,889,945	-1.74%
2025-01-08	2.90	2.91	2.82	2.87	2.85	qfq	24,175,738	69,127,820	-1.03%
2025-01-07	2.92	2.93	2.85	2.90	2.88	qfq	26,856,522	77,461,786	-1.02%
2025-01-06	2.91	2.94	2.87	2.93	2.91	qfq	30,254,070	87,956,773	1.03%
2025-01-03	2.93	2.97	2.88	2.90	2.88	qfq	33,221,226	97,262,381	-1.02%
2025-01-02	3.02	3.04	2.91	2.93	2.91	qfq	39,832,053	118,326,562	-2.98%
2024-12-31	3.08	3.09	3.01	3.02	3.00	qfq	26,558,022	80,872,174	-1.63%
2024-12-30	3.07	3.07	3.03	3.07	3.05	qfq	24,621,052	75,161,211	0.33%
2024-12-27	3.00	3.07	3.00	3.06	3.04	qfq	40,642,422	123,984,641	2.00%
2024-12-26	3.01	3.02	2.98	3.00	2.98	qfq	17,878,000	53,568,577	-0.33%
2024-12-25	3.03	3.04	2.98	3.01	2.99	qfq	25,055,374	75,189,100	-0.66%
2024-12-24	2.98	3.04	2.97	3.03	3.01	qfq	31,404,204	94,452,798	1.68%
2024-12-23	3.00	3.02	2.97	2.98	2.96	qfq	37,972,295	113,740,090	-0.67%
2024-12-20	3.04	3.05	3.00	3.00	2.98	qfq	31,152,725	93,851,446	-1.32%
2024-12-19	3.05	3.07	3.02	3.04	3.02	qfq	27,039,478	82,183,990	-0.65%
2024-12-18	3.05	3.10	3.04	3.06	3.04	qfq	33,539,873	103,235,343	0.66%
2024-12-17	3.08	3.12	3.00	3.04	3.02	qfq	47,891,576	145,860,234	-1.30%
2024-12-16	3.07	3.13	3.07	3.08	3.06	qfq	48,096,703	148,698,197	0.00%
2024-12-13	3.16	3.16	3.05	3.08	3.06	qfq	82,584,594	256,218,120	-2.53%
2024-12-12	3.19	3.19	3.14	3.16	3.14	qfq	50,633,125	160,018,599	-0.94%
2024-12-11	3.17	3.22	3.16	3.19	3.17	qfq	43,091,257	137,545,726	0.95%
2024-12-10	3.23	3.23	3.14	3.16	3.14	qfq	45,125,699	143,437,855	-0.32%
2024-12-09	3.18	3.24	3.14	3.17	3.15	qfq	40,883,246	130,140,084	0.00%
2024-12-06	3.11	3.18	3.10	3.17	3.15	qfq	44,484,235	140,388,252	1.93%
2024-12-05	3.09	3.12	3.08	3.11	3.09	qfq	25,932,677	80,415,223	0.65%
2024-12-04	3.11	3.13	3.08	3.09	3.07	qfq	27,135,607	84,329,256	-0.96%
2024-12-03	3.12	3.14	3.07	3.12	3.10	qfq	30,735,282	95,530,258	0.00%
2024-12-02	3.05	3.14	3.04	3.12	3.10	qfq	54,917,957	170,092,309	2.97%
2024-11-29	3.06	3.08	3.02	3.03	3.01	qfq	35,662,922	108,442,661	-0.98%
2024-11-28	3.01	3.09	3.00	3.06	3.04	qfq	41,912,749	127,862,993	1.66%
2024-11-27	2.98	3.02	2.93	3.01	2.99	qfq	34,976,161	103,903,047	0.67%
2024-11-26	2.96	3.01	2.95	2.99	2.97	qfq	30,320,901	90,532,164	0.67%
2024-11-25	2.95	3.00	2.93	2.97	2.95	qfq	32,266,100	95,817,913	1.02%
2024-11-22	3.01	3.04	2.93	2.94	2.92	qfq	35,433,275	105,854,361	-2.65%
2024-11-21	3.06	3.08	3.00	3.02	3.00	qfq	24,555,755	74,149,263	-0.66%
2024-11-20	3.01	3.05	2.99	3.04	3.02	qfq	33,275,900	100,805,226	1.00%
2024-11-19	3.01	3.04	2.96	3.01	2.99	qfq	32,814,501	98,289,894	0.00%
2024-11-18	2.99	3.08	2.99	3.01	2.99	qfq	38,732,750	117,653,886	1.01%
2024-11-15	3.00	3.03	2.98	2.98	2.96	qfq	29,259,300	87,952,000	-0.67%
2024-11-14	3.06	3.07	2.99	3.00	2.98	qfq	29,938,700	90,716,010	-2.28%
2024-11-13	3.04	3.09	3.03	3.07	3.05	qfq	33,495,036	102,423,381	0.99%
2024-11-12	3.06	3.11	3.02	3.04	3.02	qfq	43,767,104	134,062,198	-0.98%
2024-11-11	3.11	3.12	3.05	3.07	3.05	qfq	40,249,322	123,827,941	-1.60%
2024-11-08	3.19	3.20	3.10	3.12	3.10	qfq	43,700,248	137,197,959	-1.27%
2024-11-07	3.07	3.18	3.06	3.16	3.14	qfq	42,937,494	134,246,082	2.27%
2024-11-06	3.10	3.12	3.03	3.09	3.07	qfq	43,481,998	133,933,911	-0.32%
2024-11-05	3.02	3.10	3.02	3.10	3.08	qfq	53,720,544	164,590,427	2.65%
2024-11-04	2.96	3.02	2.94	3.02	3.00	qfq	37,342,988	111,567,268	1.68%
2024-11-01	2.94	3.01	2.93	2.97	2.95	qfq	43,924,572	130,748,938	0.68%
2024-10-31	2.94	2.97	2.92	2.95	2.93	qfq	31,127,470	91,781,763	0.34%
2024-10-30	2.91	2.97	2.90	2.94	2.92	qfq	28,736,631	84,426,315	0.68%
2024-10-29	3.03	3.03	2.91	2.92	2.90	qfq	41,623,898	122,772,355	-3.31%
2024-10-28	2.94	3.02	2.92	3.02	3.00	qfq	42,628,855	127,525,555	2.72%
2024-10-25	2.88	2.94	2.87	2.94	2.92	qfq	34,773,101	101,485,152	1.73%
2024-10-24	2.91	2.91	2.86	2.89	2.87	qfq	41,012,382	118,146,336	-2.03%
2024-10-23	2.86	2.96	2.85	2.95	2.93	qfq	50,774,765	148,236,832	3.15%
2024-10-22	2.83	2.87	2.81	2.86	2.84	qfq	39,240,522	111,423,025	1.06%
2024-10-21	2.85	2.86	2.80	2.83	2.81	qfq	34,425,955	97,279,401	0.00%
2024-10-18	2.77	2.87	2.74	2.83	2.81	qfq	49,973,547	139,921,034	2.17%
2024-10-17	2.84	2.86	2.77	2.77	2.75	qfq	34,648,301	97,360,320	-2.12%
2024-10-16	2.80	2.86	2.79	2.83	2.81	qfq	31,365,928	88,671,526	0.35%
2024-10-15	2.89	2.89	2.82	2.82	2.80	qfq	34,773,484	99,165,980	-2.42%
2024-10-14	2.86	2.90	2.84	2.89	2.87	qfq	33,362,225	95,752,273	1.05%
2024-10-11	2.93	2.94	2.83	2.86	2.84	qfq	35,021,375	100,951,032	-1.72%
2024-10-10	2.86	2.98	2.83	2.91	2.89	qfq	46,569,141	135,829,297	1.39%
2024-10-09	3.03	3.03	2.82	2.87	2.85	qfq	69,141,502	202,820,227	-6.51%
2024-10-08	3.28	3.29	2.95	3.07	3.05	qfq	112,116,213	347,981,995	2.68%
2024-09-30	2.83	3.02	2.83	2.99	2.97	qfq	84,743,781	248,820,280	7.17%
2024-09-27	2.75	2.79	2.75	2.79	2.77	qfq	25,813,243	71,522,812	2.20%
2024-09-26	2.66	2.74	2.65	2.73	2.71	qfq	30,933,350	83,420,958	2.63%
2024-09-25	2.65	2.71	2.64	2.66	2.64	qfq	25,239,500	67,553,362	1.14%
2024-09-24	2.53	2.63	2.53	2.63	2.61	qfq	27,955,500	72,444,121	3.95%
2024-09-23	2.53	2.54	2.51	2.53	2.51	qfq	10,213,279	25,771,109	0.40%
2024-09-20	2.55	2.55	2.51	2.52	2.50	qfq	16,172,501	40,920,847	-1.56%
2024-09-19	2.49	2.56	2.47	2.56	2.54	qfq	19,853,101	50,182,744	2.81%
2024-09-18	2.53	2.53	2.46	2.49	2.47	qfq	13,358,101	33,191,407	-1.19%
2024-09-13	2.51	2.53	2.50	2.52	2.50	qfq	12,249,501	30,884,068	1.20%
2024-09-12	2.49	2.51	2.48	2.49	2.47	qfq	12,786,955	31,941,316	0.40%
2024-09-11	2.48	2.49	2.45	2.48	2.46	qfq	15,994,700	39,515,009	-0.40%
2024-09-10	2.50	2.54	2.46	2.49	2.47	qfq	22,820,828	56,902,730	0.00%
2024-09-09	2.53	2.53	2.48	2.49	2.47	qfq	19,890,462	49,808,303	-1.97%
2024-09-06	2.55	2.57	2.53	2.54	2.52	qfq	16,454,837	41,887,449	0.00%
2024-09-05	2.54	2.57	2.53	2.54	2.52	qfq	16,584,375	42,208,673	-0.39%
2024-09-04	2.58	2.58	2.54	2.55	2.53	qfq	15,871,486	40,527,572	-1.54%
2024-09-03	2.61	2.63	2.58	2.59	2.57	qfq	18,437,222	47,982,413	-0.77%
2024-09-02	2.65	2.66	2.61	2.61	2.59	qfq	23,614,850	62,152,040	-1.51%
2024-08-30	2.63	2.69	2.61	2.65	2.63	qfq	25,451,001	67,566,930	0.76%
2024-08-29	2.68	2.69	2.63	2.63	2.61	qfq	25,403,101	67,271,987	-2.23%
2024-08-28	2.69	2.72	2.68	2.69	2.67	qfq	14,444,868	38,984,208	-0.37%
2024-08-27	2.69	2.71	2.67	2.70	2.68	qfq	13,808,550	37,145,924	0.37%
2024-08-26	2.65	2.69	2.64	2.69	2.67	qfq	13,947,075	37,309,919	1.51%
2024-08-23	2.67	2.68	2.63	2.65	2.63	qfq	18,507,125	49,096,241	-0.75%
2024-08-22	2.71	2.72	2.65	2.67	2.65	qfq	18,105,864	48,468,233	-1.48%
2024-08-21	2.72	2.73	2.70	2.71	2.69	qfq	12,385,370	33,573,096	-0.73%
2024-08-20	2.75	2.76	2.70	2.73	2.71	qfq	18,260,833	49,764,051	-1.09%
2024-08-19	2.75	2.78	2.74	2.76	2.74	qfq	13,837,689	38,190,424	0.36%
2024-08-16	2.78	2.80	2.75	2.75	2.73	qfq	17,863,925	49,472,922	-1.08%
2024-08-15	2.73	2.80	2.72	2.78	2.76	qfq	21,920,025	60,738,203	1.46%
2024-08-14	2.76	2.78	2.74	2.74	2.72	qfq	12,203,317	33,619,791	-1.08%
2024-08-13	2.76	2.78	2.74	2.77	2.75	qfq	15,151,750	41,838,686	0.36%
2024-08-12	2.75	2.77	2.72	2.76	2.74	qfq	16,839,150	46,244,191	0.00%
2024-08-09	2.74	2.78	2.74	2.76	2.74	qfq	18,839,219	51,968,323	1.10%
2024-08-08	2.71	2.75	2.71	2.73	2.71	qfq	15,130,330	41,320,666	0.74%
2024-08-07	2.72	2.73	2.69	2.71	2.69	qfq	12,620,450	34,244,111	-0.73%
2024-08-06	2.72	2.73	2.70	2.73	2.71	qfq	17,077,700	46,391,273	1.11%
2024-08-05	2.71	2.76	2.70	2.70	2.68	qfq	21,108,550	57,605,589	-1.10%
2024-08-02	2.73	2.76	2.71	2.73	2.71	qfq	17,849,000	48,800,194	0.00%
2024-08-01	2.74	2.78	2.72	2.73	2.71	qfq	20,901,543	57,495,459	-0.36%
2024-07-31	2.68	2.75	2.67	2.74	2.72	qfq	26,828,722	72,854,818	2.62%
2024-07-30	2.68	2.69	2.66	2.67	2.65	qfq	13,981,750	37,401,827	-0.74%
2024-07-29	2.67	2.70	2.65	2.69	2.67	qfq	19,940,102	53,590,338	1.13%
2024-07-26	2.64	2.68	2.63	2.66	2.64	qfq	16,815,094	44,704,195	0.76%
2024-07-25	2.63	2.66	2.62	2.64	2.62	qfq	11,732,762	30,978,191	0.00%
2024-07-24	2.63	2.67	2.60	2.64	2.62	qfq	22,333,801	58,882,429	0.38%
2024-07-23	2.66	2.71	2.63	2.63	2.61	qfq	23,302,627	62,271,373	-1.13%
2024-07-22	2.69	2.70	2.65	2.66	2.64	qfq	14,566,945	38,892,975	-0.75%
2024-07-19	2.71	2.71	2.67	2.68	2.66	qfq	18,254,968	49,014,232	-1.11%
2024-07-18	2.69	2.72	2.66	2.71	2.69	qfq	19,706,150	53,059,398	0.74%
2024-07-17	2.68	2.70	2.66	2.69	2.67	qfq	16,491,675	44,185,992	0.00%
2024-07-16	2.69	2.71	2.67	2.69	2.67	qfq	17,176,275	46,196,526	-0.37%
2024-07-15	2.70	2.74	2.68	2.70	2.68	qfq	21,562,275	58,422,022	-0.37%
2024-07-12	2.70	2.75	2.69	2.71	2.69	qfq	27,363,200	74,402,478	0.74%
2024-07-11	2.64	2.69	2.63	2.69	2.67	qfq	20,086,300	53,513,183	3.46%
2024-07-10	2.62	2.64	2.60	2.60	2.58	qfq	15,029,675	39,388,561	-0.76%
2024-07-09	2.59	2.64	2.55	2.62	2.60	qfq	20,048,825	52,123,286	1.16%
2024-07-08	2.63	2.63	2.58	2.59	2.57	qfq	15,350,801	39,928,919	-1.52%
2024-07-05	2.64	2.65	2.60	2.63	2.61	qfq	19,815,575	51,992,012	0.00%
2024-07-04	2.67	2.69	2.62	2.63	2.61	qfq	16,009,375	42,408,239	-1.50%
2024-07-03	2.65	2.70	2.65	2.67	2.65	qfq	19,294,326	51,625,421	0.75%
2024-07-02	2.65	2.66	2.64	2.65	2.63	qfq	15,728,902	41,666,399	0.38%
2024-07-01	2.60	2.66	2.60	2.64	2.62	qfq	18,695,075	49,213,041	1.15%
2024-06-28	2.60	2.64	2.59	2.61	2.59	qfq	20,952,900	54,816,123	0.38%
2024-06-27	2.63	2.65	2.58	2.60	2.58	qfq	20,352,901	53,151,803	-1.14%
2024-06-26	2.60	2.64	2.55	2.63	2.61	qfq	21,585,078	55,984,465	1.54%
2024-06-25	2.54	2.61	2.53	2.59	2.57	qfq	28,530,560	73,502,645	2.37%
2024-06-24	2.57	2.57	2.51	2.53	2.51	qfq	27,201,050	69,147,573	-1.94%
2024-06-21	2.59	2.62	2.57	2.58	2.56	qfq	23,884,700	61,825,355	-0.39%
2024-06-20	2.62	2.64	2.58	2.59	2.57	qfq	21,187,710	55,126,839	-1.52%
2024-06-19	2.65	2.66	2.62	2.63	2.61	qfq	17,935,440	47,325,156	-0.75%
2024-06-18	2.61	2.66	2.61	2.65	2.63	qfq	18,552,140	48,990,672	1.15%
2024-06-17	2.62	2.65	2.59	2.62	2.60	qfq	15,863,582	41,644,029	-0.38%
2024-06-14	2.65	2.65	2.60	2.63	2.61	qfq	19,161,010	50,274,121	0.00%
2024-06-13	2.68	2.69	2.62	2.63	2.61	qfq	23,037,290	60,822,648	-1.87%
2024-06-12	2.66	2.69	2.65	2.68	2.66	qfq	16,109,125	43,058,950	0.37%
2024-06-11	2.70	2.71	2.65	2.67	2.65	qfq	21,384,275	57,276,586	-1.48%
2024-06-07	2.65	2.72	2.65	2.71	2.69	qfq	26,112,625	70,159,613	2.26%
2024-06-06	2.67	2.70	2.63	2.65	2.63	qfq	27,763,550	73,857,725	-0.75%
2024-06-05	2.73	2.73	2.67	2.67	2.65	qfq	18,427,100	49,739,536	-2.20%
2024-06-04	2.67	2.73	2.66	2.73	2.71	qfq	23,713,350	64,021,067	1.87%
2024-06-03	2.76	2.76	2.66	2.68	2.66	qfq	41,884,573	112,786,954	-2.90%
2024-05-31	2.78	2.80	2.75	2.76	2.74	qfq	23,208,100	64,309,090	-0.36%
2024-05-30	2.78	2.82	2.77	2.77	2.75	qfq	27,667,600	77,254,274	-0.36%
2024-05-29	2.79	2.80	2.77	2.78	2.76	qfq	21,100,217	58,739,018	0.00%
2024-05-28	2.80	2.82	2.78	2.78	2.76	qfq	25,713,425	72,061,830	-0.71%
2024-05-27	2.78	2.81	2.77	2.80	2.78	qfq	25,739,501	71,761,766	1.08%
2024-05-24	2.75	2.80	2.73	2.77	2.75	qfq	27,322,759	75,729,625	0.73%
2024-05-23	2.82	2.83	2.73	2.75	2.73	qfq	38,667,800	107,056,405	-2.48%
2024-05-22	2.85	2.87	2.81	2.82	2.80	qfq	24,871,900	70,471,515	-1.05%
2024-05-21	2.89	2.90	2.84	2.85	2.83	qfq	31,422,090	90,074,364	-1.38%
2024-05-20	2.84	2.90	2.83	2.89	2.87	qfq	42,834,186	123,098,460	1.76%
2024-05-17	2.80	2.84	2.80	2.84	2.82	qfq	26,154,151	73,687,357	1.07%
2024-05-16	2.80	2.82	2.79	2.81	2.79	qfq	26,291,632	73,779,835	0.72%
2024-05-15	2.82	2.82	2.79	2.79	2.77	qfq	18,855,500	52,832,107	-1.06%
2024-05-14	2.82	2.84	2.81	2.82	2.80	qfq	19,380,800	54,784,856	-0.35%
2024-05-13	2.84	2.85	2.80	2.83	2.81	qfq	30,227,201	85,230,322	-0.70%
2024-05-10	2.86	2.89	2.83	2.85	2.83	qfq	23,296,774	66,403,235	-0.35%
2024-05-09	2.83	2.87	2.83	2.86	2.84	qfq	23,704,647	67,752,055	0.70%
2024-05-08	2.86	2.88	2.83	2.84	2.82	qfq	24,069,376	68,656,404	-1.05%
2024-05-07	2.91	2.91	2.85	2.87	2.85	qfq	28,182,990	80,927,976	-1.37%
2024-05-06	2.85	2.91	2.83	2.91	2.89	qfq	42,761,239	123,054,779	2.83%
2024-04-30	2.84	2.88	2.83	2.83	2.81	qfq	30,966,375	88,159,444	-0.70%
2024-04-29	2.83	2.85	2.78	2.85	2.83	qfq	41,554,600	117,241,178	1.06%
2024-04-26	2.83	2.86	2.79	2.82	2.80	qfq	34,478,954	97,093,016	0.00%
2024-04-25	2.78	2.85	2.77	2.82	2.80	qfq	39,790,829	112,290,420	2.17%
2024-04-24	2.75	2.76	2.71	2.76	2.74	qfq	22,439,925	61,380,455	0.36%
2024-04-23	2.78	2.79	2.74	2.75	2.73	qfq	29,115,388	80,370,638	-1.08%
2024-04-22	2.88	2.90	2.78	2.78	2.76	qfq	43,698,900	123,379,053	-3.81%
2024-04-19	2.82	2.92	2.81	2.89	2.87	qfq	46,360,743	133,636,662	2.85%
2024-04-18	2.81	2.85	2.80	2.81	2.79	qfq	26,016,075	73,398,002	0.00%
2024-04-17	2.77	2.82	2.76	2.81	2.79	qfq	33,933,105	94,589,676	1.44%
2024-04-16	2.84	2.86	2.76	2.77	2.75	qfq	41,178,100	115,573,709	-3.15%
2024-04-15	2.83	2.87	2.79	2.86	2.84	qfq	39,824,724	112,956,979	0.70%
2024-04-12	2.84	2.86	2.82	2.84	2.82	qfq	23,154,600	65,794,266	0.00%
2024-04-11	2.82	2.86	2.80	2.84	2.82	qfq	23,399,125	66,383,510	0.71%
2024-04-10	2.83	2.85	2.80	2.82	2.80	qfq	24,611,266	69,506,990	-0.35%
2024-04-09	2.81	2.85	2.80	2.83	2.81	qfq	25,137,302	70,944,418	0.71%
2024-04-08	2.82	2.86	2.79	2.81	2.79	qfq	38,057,383	107,706,328	0.36%
2024-04-03	2.77	2.82	2.76	2.80	2.78	qfq	35,516,424	99,307,955	1.08%
2024-04-02	2.71	2.77	2.69	2.77	2.75	qfq	41,926,476	115,349,229	2.59%
2024-04-01	2.70	2.71	2.67	2.70	2.68	qfq	26,425,705	71,174,244	0.37%
2024-03-29	2.63	2.73	2.62	2.69	2.67	qfq	43,174,100	116,166,962	2.67%
2024-03-28	2.59	2.64	2.58	2.62	2.60	qfq	24,920,962	65,178,740	1.16%
2024-03-27	2.63	2.64	2.59	2.59	2.57	qfq	21,572,675	56,565,645	-1.52%
2024-03-26	2.65	2.68	2.61	2.63	2.61	qfq	28,237,450	74,615,851	-1.13%
2024-03-25	2.68	2.71	2.66	2.66	2.64	qfq	24,631,948	65,999,790	-0.75%
2024-03-22	2.72	2.73	2.67	2.68	2.66	qfq	35,709,101	96,108,418	-1.47%
2024-03-21	2.76	2.77	2.72	2.72	2.70	qfq	28,755,550	78,628,895	-1.45%
2024-03-20	2.74	2.77	2.72	2.76	2.74	qfq	21,063,500	57,875,388	0.36%
2024-03-19	2.77	2.78	2.74	2.75	2.73	qfq	26,137,592	72,084,011	-0.72%
2024-03-18	2.73	2.77	2.73	2.77	2.75	qfq	27,559,421	75,812,858	1.09%
2024-03-15	2.71	2.75	2.67	2.74	2.72	qfq	32,678,125	88,640,063	1.11%
2024-03-14	2.72	2.74	2.70	2.71	2.69	qfq	23,269,789	63,391,680	-0.37%
2024-03-13	2.72	2.73	2.69	2.72	2.70	qfq	21,140,887	57,322,414	0.00%
2024-03-12	2.74	2.76	2.70	2.72	2.70	qfq	21,629,803	58,955,388	-0.73%
2024-03-11	2.72	2.74	2.71	2.74	2.72	qfq	20,062,600	54,662,245	0.74%
2024-03-08	2.70	2.73	2.69	2.72	2.70	qfq	16,830,528	45,590,101	0.74%
2024-03-07	2.69	2.76	2.69	2.70	2.68	qfq	26,855,975	73,234,472	0.37%
2024-03-06	2.68	2.72	2.68	2.69	2.67	qfq	16,765,803	45,298,868	0.00%
2024-03-05	2.75	2.75	2.68	2.69	2.67	qfq	36,725,453	99,376,453	-2.18%
2024-03-04	2.79	2.80	2.75	2.75	2.73	qfq	21,765,700	60,184,620	-1.08%
2024-03-01	2.80	2.83	2.76	2.78	2.76	qfq	31,699,381	88,329,887	0.36%
2024-02-29	2.72	2.78	2.71	2.77	2.75	qfq	63,604,930	175,573,727	1.09%
2024-02-28	2.77	2.80	2.73	2.74	2.72	qfq	36,429,125	100,775,120	-1.08%
2024-02-27	2.76	2.78	2.74	2.77	2.75	qfq	28,931,222	79,811,570	0.36%
2024-02-26	2.78	2.80	2.76	2.76	2.74	qfq	24,587,989	68,223,257	-1.08%
2024-02-23	2.79	2.80	2.76	2.79	2.77	qfq	23,041,726	64,017,262	0.00%
2024-02-22	2.76	2.80	2.75	2.79	2.77	qfq	23,499,148	65,304,834	0.72%
2024-02-21	2.75	2.82	2.74	2.77	2.75	qfq	29,528,666	82,145,547	0.36%
2024-02-20	2.79	2.80	2.74	2.76	2.74	qfq	24,819,022	68,622,279	-1.43%
2024-02-19	2.79	2.85	2.78	2.80	2.78	qfq	42,450,199	119,249,393	0.00%
2024-02-08	2.70	2.84	2.69	2.80	2.78	qfq	54,486,895	152,531,456	3.70%
2024-02-07	2.58	2.70	2.55	2.70	2.68	qfq	49,190,438	130,179,606	4.65%
2024-02-06	2.41	2.60	2.38	2.58	2.56	qfq	51,000,603	127,167,380	6.17%
2024-02-05	2.57	2.58	2.38	2.43	2.41	qfq	53,104,600	130,995,732	-5.08%
2024-02-02	2.62	2.66	2.50	2.56	2.54	qfq	30,237,151	78,214,807	-1.92%
2024-02-01	2.67	2.68	2.60	2.61	2.59	qfq	24,044,105	63,426,447	-2.25%
2024-01-31	2.74	2.76	2.66	2.67	2.65	qfq	23,764,975	64,256,884	-2.55%
2024-01-30	2.76	2.82	2.72	2.74	2.72	qfq	27,297,186	75,687,207	-1.79%
2024-01-29	2.84	2.85	2.77	2.79	2.77	qfq	37,937,624	106,694,127	-1.76%
2024-01-26	2.77	2.88	2.76	2.84	2.82	qfq	48,562,107	136,613,087	2.16%
2024-01-25	2.62	2.80	2.61	2.78	2.76	qfq	45,188,500	122,920,429	5.70%
2024-01-24	2.56	2.63	2.53	2.63	2.61	qfq	27,894,150	71,930,883	1.94%
2024-01-23	2.53	2.59	2.49	2.58	2.56	qfq	30,699,347	78,119,992	1.98%
2024-01-22	2.66	2.66	2.51	2.53	2.51	qfq	26,990,450	69,830,159	-4.53%
2024-01-19	2.63	2.68	2.61	2.65	2.63	qfq	26,505,817	70,351,803	0.76%
2024-01-18	2.71	2.72	2.56	2.63	2.61	qfq	47,240,715	123,668,130	-2.95%
2024-01-17	2.77	2.78	2.71	2.71	2.69	qfq	19,798,525	54,404,479	-2.17%
2024-01-16	2.80	2.81	2.75	2.77	2.75	qfq	23,568,981	65,510,893	-1.42%
2024-01-15	2.80	2.82	2.78	2.81	2.79	qfq	18,243,258	51,048,884	0.36%
2024-01-12	2.80	2.82	2.79	2.80	2.78	qfq	16,813,874	47,155,804	0.00%
2024-01-11	2.81	2.82	2.78	2.80	2.78	qfq	18,515,521	51,769,853	-0.36%
2024-01-10	2.82	2.84	2.79	2.81	2.79	qfq	15,871,089	44,652,640	-0.35%
2024-01-09	2.81	2.83	2.80	2.82	2.80	qfq	15,971,100	44,904,950	0.00%
2024-01-08	2.88	2.88	2.81	2.82	2.80	qfq	19,542,475	55,355,113	-1.74%
2024-01-05	2.90	2.92	2.86	2.87	2.85	qfq	19,129,977	55,302,830	-1.37%
2024-01-04	2.90	2.93	2.88	2.91	2.89	qfq	20,133,111	58,503,983	0.34%
2024-01-03	2.88	2.92	2.87	2.90	2.88	qfq	26,702,052	77,429,632	1.05%
2024-01-02	2.85	2.90	2.84	2.87	2.85	qfq	23,532,436	67,731,169	0.35%
2023-12-29	2.85	2.87	2.84	2.86	2.84	qfq	17,523,860	50,036,060	0.00%
2023-12-28	2.85	2.87	2.83	2.86	2.84	qfq	22,724,300	64,891,227	0.35%
2023-12-27	2.81	2.86	2.80	2.85	2.83	qfq	19,105,113	54,126,285	1.06%
2023-12-26	2.81	2.85	2.80	2.82	2.80	qfq	22,937,150	64,949,963	0.71%
2023-12-25	2.79	2.81	2.77	2.80	2.78	qfq	16,051,975	44,731,453	0.00%
2023-12-22	2.80	2.82	2.78	2.80	2.78	qfq	24,242,900	67,919,338	-0.36%
2023-12-21	2.83	2.84	2.78	2.81	2.79	qfq	37,076,250	103,852,088	-1.40%
2023-12-20	2.84	2.90	2.84	2.85	2.83	qfq	20,108,170	57,772,032	0.00%
2023-12-19	2.84	2.85	2.82	2.85	2.83	qfq	14,163,200	40,213,239	0.71%
2023-12-18	2.88	2.89	2.83	2.83	2.81	qfq	16,686,894	47,550,438	-1.74%
2023-12-15	2.90	2.91	2.87	2.88	2.86	qfq	14,406,662	41,651,149	-0.35%
2023-12-14	2.89	2.91	2.88	2.89	2.87	qfq	14,069,700	40,775,263	0.35%
2023-12-13	2.90	2.92	2.88	2.88	2.86	qfq	15,510,869	44,927,288	-0.69%
2023-12-12	2.87	2.91	2.85	2.90	2.88	qfq	22,472,425	64,866,233	0.35%
2023-12-11	2.90	2.91	2.83	2.89	2.87	qfq	39,277,100	112,173,669	-1.03%
2023-12-08	2.90	2.93	2.87	2.92	2.90	qfq	36,935,650	107,215,623	0.69%
2023-12-07	2.90	2.91	2.88	2.90	2.88	qfq	18,824,550	54,420,194	0.00%
2023-12-06	2.88	2.91	2.85	2.90	2.88	qfq	16,195,760	46,760,583	0.69%
2023-12-05	2.92	2.93	2.88	2.88	2.86	qfq	18,669,800	54,109,310	-1.71%
2023-12-04	2.92	2.94	2.91	2.93	2.91	qfq	17,553,675	51,373,724	0.00%
2023-12-01	2.92	2.94	2.90	2.93	2.91	qfq	21,766,976	63,600,627	0.34%
2023-11-30	2.91	2.94	2.90	2.92	2.90	qfq	16,198,531	47,337,021	0.34%
2023-11-29	2.96	2.97	2.90	2.91	2.89	qfq	19,381,200	56,585,699	-1.69%
2023-11-28	2.93	2.98	2.91	2.96	2.94	qfq	17,171,035	50,571,084	1.02%
2023-11-27	2.95	2.96	2.92	2.93	2.91	qfq	15,829,550	46,390,999	-0.68%
2023-11-24	2.96	2.99	2.94	2.95	2.93	qfq	16,939,441	50,218,871	-0.34%
2023-11-23	2.95	2.97	2.94	2.96	2.94	qfq	12,334,053	36,478,869	0.34%
2023-11-22	2.96	2.98	2.95	2.95	2.93	qfq	11,489,366	34,031,224	-0.67%
2023-11-21	2.99	3.01	2.97	2.97	2.95	qfq	13,766,602	41,147,605	-0.34%
2023-11-20	2.97	2.99	2.96	2.98	2.96	qfq	12,018,337	35,737,831	0.68%
2023-11-17	2.97	2.98	2.94	2.96	2.94	qfq	14,268,175	42,215,904	-0.67%
2023-11-16	3.01	3.01	2.98	2.98	2.96	qfq	12,274,402	36,712,692	-1.00%
2023-11-15	3.02	3.03	3.00	3.01	2.99	qfq	11,033,000	33,199,541	0.33%
2023-11-14	3.02	3.03	2.99	3.00	2.98	qfq	14,034,727	42,188,996	-0.99%
2023-11-13	2.99	3.03	2.98	3.03	3.01	qfq	14,417,071	43,324,710	1.68%
2023-11-10	2.97	3.00	2.96	2.98	2.96	qfq	14,322,053	42,643,621	0.34%
2023-11-09	2.96	2.99	2.96	2.97	2.95	qfq	15,184,708	45,178,272	0.00%
2023-11-08	2.99	3.00	2.96	2.97	2.95	qfq	16,345,950	48,801,463	-1.00%
2023-11-07	3.01	3.02	2.97	3.00	2.98	qfq	16,312,700	48,889,534	0.00%
2023-11-06	3.02	3.02	2.98	3.00	2.98	qfq	22,046,325	66,141,785	0.00%
2023-11-03	3.03	3.03	3.00	3.00	2.98	qfq	18,856,201	56,862,321	-0.66%
2023-11-02	3.01	3.04	3.00	3.02	3.00	qfq	21,680,910	65,555,057	0.33%
2023-11-01	3.00	3.02	2.97	3.01	2.99	qfq	17,146,725	51,365,206	0.67%
2023-10-31	3.00	3.00	2.96	2.99	2.97	qfq	18,385,775	54,904,655	0.00%
2023-10-30	2.96	3.00	2.95	2.99	2.97	qfq	23,225,822	69,364,565	0.67%
2023-10-27	2.97	2.98	2.93	2.97	2.95	qfq	19,889,691	58,908,045	1.02%
2023-10-26	2.91	2.97	2.90	2.94	2.92	qfq	33,117,500	97,374,064	1.38%
2023-10-25	2.89	2.92	2.87	2.90	2.88	qfq	19,018,107	55,094,536	1.05%
2023-10-24	2.82	2.88	2.82	2.87	2.85	qfq	24,836,880	71,030,117	1.77%
2023-10-23	2.89	2.90	2.81	2.82	2.80	qfq	23,456,466	66,820,283	-2.76%
2023-10-20	2.89	2.93	2.88	2.90	2.88	qfq	19,139,850	55,553,811	0.35%
2023-10-19	2.96	2.97	2.89	2.89	2.87	qfq	35,482,700	103,515,240	-2.69%
2023-10-18	3.04	3.07	2.96	2.97	2.95	qfq	29,146,159	87,798,280	-2.30%
2023-10-17	3.00	3.05	2.97	3.04	3.02	qfq	30,585,697	92,184,679	1.33%
2023-10-16	2.95	3.00	2.95	3.00	2.98	qfq	32,984,325	98,386,086	2.04%
2023-10-13	2.96	2.96	2.93	2.94	2.92	qfq	22,966,425	67,716,094	-1.01%
2023-10-12	2.97	2.98	2.95	2.97	2.95	qfq	31,643,005	93,818,703	0.34%
2023-10-11	3.02	3.03	2.96	2.96	2.94	qfq	43,449,065	129,796,050	-1.99%
2023-10-10	3.06	3.08	3.01	3.02	3.00	qfq	29,568,300	89,801,343	-0.98%
2023-10-09	3.10	3.10	3.04	3.05	3.03	qfq	20,915,374	64,020,127	-1.61%
2023-09-28	3.11	3.12	3.09	3.10	3.08	qfq	15,138,200	46,968,387	0.32%
2023-09-27	3.08	3.12	3.08	3.09	3.07	qfq	19,469,006	60,263,936	0.32%
2023-09-26	3.09	3.10	3.06	3.08	3.06	qfq	16,207,900	49,952,339	-0.32%
2023-09-25	3.14	3.14	3.08	3.09	3.07	qfq	24,392,441	75,788,254	-1.28%
2023-09-22	3.12	3.17	3.12	3.13	3.11	qfq	21,137,025	66,285,029	0.32%
2023-09-21	3.13	3.16	3.11	3.12	3.10	qfq	19,661,600	61,615,383	-0.32%
2023-09-20	3.14	3.15	3.12	3.13	3.11	qfq	13,856,225	43,440,000	-0.63%
2023-09-19	3.12	3.16	3.12	3.15	3.13	qfq	19,419,800	60,984,612	0.64%
2023-09-18	3.14	3.15	3.10	3.13	3.11	qfq	21,600,200	67,412,307	-0.63%
2023-09-15	3.16	3.18	3.14	3.15	3.13	qfq	25,579,621	80,737,979	0.00%
2023-09-14	3.11	3.15	3.10	3.15	3.13	qfq	23,635,313	74,161,719	1.29%
2023-09-13	3.10	3.15	3.09	3.11	3.09	qfq	24,149,025	75,352,057	0.32%
2023-09-12	3.11	3.13	3.09	3.10	3.08	qfq	13,823,704	42,922,633	0.00%
2023-09-11	3.10	3.13	3.09	3.10	3.08	qfq	14,935,445	46,443,809	0.32%
2023-09-08	3.10	3.11	3.08	3.09	3.07	qfq	12,280,239	37,941,644	-0.32%
2023-09-07	3.12	3.14	3.10	3.10	3.08	qfq	15,626,801	48,770,771	-0.96%
2023-09-06	3.13	3.14	3.11	3.13	3.11	qfq	13,876,800	43,354,534	0.00%
2023-09-05	3.12	3.14	3.10	3.13	3.11	qfq	20,181,900	62,959,521	0.32%
2023-09-04	3.06	3.12	3.05	3.12	3.10	qfq	29,926,261	92,730,839	2.30%
2023-09-01	3.04	3.06	3.03	3.05	3.03	qfq	11,114,300	33,867,680	0.66%
2023-08-31	3.07	3.07	3.03	3.03	3.01	qfq	20,007,971	60,896,681	-0.98%
2023-08-30	3.10	3.11	3.06	3.06	3.04	qfq	25,648,500	78,914,244	-1.29%
2023-08-29	3.11	3.13	3.07	3.10	3.08	qfq	29,208,100	90,475,071	-0.32%
2023-08-28	3.17	3.20	3.09	3.11	3.09	qfq	29,113,379	91,496,868	0.97%
2023-08-25	3.06	3.13	3.05	3.08	3.06	qfq	19,447,204	60,164,229	0.98%
2023-08-24	3.09	3.11	3.04	3.05	3.03	qfq	23,611,875	72,523,316	-1.29%
2023-08-23	3.11	3.15	3.09	3.09	3.07	qfq	23,973,281	74,729,376	-0.64%
2023-08-22	3.11	3.13	3.08	3.11	3.09	qfq	18,522,924	57,527,469	0.00%
2023-08-21	3.14	3.15	3.11	3.11	3.09	qfq	16,812,113	52,579,116	-0.96%
2023-08-18	3.16	3.20	3.14	3.14	3.12	qfq	18,121,553	57,407,277	-0.63%
2023-08-17	3.14	3.17	3.11	3.16	3.14	qfq	14,065,178	44,132,979	0.32%
2023-08-16	3.18	3.18	3.14	3.15	3.13	qfq	18,206,905	57,533,216	-1.56%
2023-08-15	3.19	3.21	3.16	3.20	3.18	qfq	15,639,200	49,887,944	0.31%
2023-08-14	3.18	3.20	3.16	3.19	3.17	qfq	22,214,082	70,614,413	0.00%
2023-08-11	3.24	3.25	3.18	3.19	3.17	qfq	18,429,500	59,115,252	-1.54%
2023-08-10	3.18	3.24	3.18	3.24	3.22	qfq	18,380,486	59,170,167	1.89%
2023-08-09	3.21	3.21	3.17	3.18	3.16	qfq	14,435,506	45,959,592	-0.63%
2023-08-08	3.21	3.22	3.19	3.20	3.18	qfq	13,070,000	41,856,530	-0.62%
2023-08-07	3.23	3.24	3.21	3.22	3.20	qfq	11,034,315	35,521,040	-0.31%
2023-08-04	3.26	3.28	3.23	3.23	3.21	qfq	18,686,867	60,714,870	-0.62%
2023-08-03	3.22	3.26	3.21	3.25	3.23	qfq	15,563,677	50,349,208	0.31%
2023-08-02	3.27	3.28	3.22	3.24	3.22	qfq	18,203,736	59,083,213	-0.92%
2023-08-01	3.24	3.27	3.23	3.27	3.25	qfq	26,444,588	86,144,860	0.93%
2023-07-31	3.20	3.25	3.20	3.24	3.22	qfq	31,448,354	101,527,549	1.57%
2023-07-28	3.14	3.19	3.13	3.19	3.17	qfq	22,328,693	70,790,245	1.59%
2023-07-27	3.14	3.16	3.13	3.14	3.12	qfq	17,904,336	56,371,540	0.00%
2023-07-26	3.12	3.14	3.11	3.14	3.12	qfq	14,042,781	43,926,202	0.64%
2023-07-25	3.10	3.12	3.09	3.12	3.10	qfq	16,297,300	50,718,932	1.30%
2023-07-24	3.09	3.11	3.07	3.08	3.06	qfq	13,459,724	41,594,016	-0.65%
2023-07-21	3.10	3.11	3.08	3.10	3.08	qfq	17,717,444	54,774,682	0.00%
2023-07-20	3.13	3.15	3.10	3.10	3.08	qfq	16,828,835	52,527,650	-0.96%
2023-07-19	3.13	3.15	3.12	3.13	3.11	qfq	19,359,974	60,693,423	0.32%
2023-07-18	3.12	3.14	3.09	3.12	3.10	qfq	14,626,830	45,588,797	0.32%
2023-07-17	3.13	3.13	3.09	3.11	3.09	qfq	20,124,953	62,567,848	-1.58%