SECURITY DETAIL · RAW DATA

吉林高速601518.SH

ASSECNYSTOCK

最近收盘价2.792026-07-17

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）18,794,662

成交额（元）52,908,454

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
2026-06-30	2026-07-06	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-25	2025-07-03	cash_dividend	0.086	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-04	cash_dividend	0.09	—	—	—	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	2.79	2.85	2.77	2.79	2.79	qfq	18,794,662	52,908,454	0.00%
2026-07-16	2.82	2.85	2.78	2.79	2.79	qfq	15,979,480	44,782,375	-1.06%
2026-07-15	2.76	2.83	2.76	2.82	2.82	qfq	17,981,060	50,490,595	1.81%
2026-07-14	2.70	2.78	2.69	2.77	2.77	qfq	19,299,110	53,116,390	2.21%
2026-07-13	2.67	2.72	2.66	2.71	2.71	qfq	18,992,180	51,168,354	1.12%
2026-07-10	2.66	2.70	2.64	2.68	2.68	qfq	12,760,880	34,098,952	0.37%
2026-07-09	2.69	2.69	2.64	2.67	2.67	qfq	10,717,600	28,544,927	-0.74%
2026-07-08	2.67	2.70	2.64	2.69	2.69	qfq	10,960,294	29,281,535	0.37%
2026-07-07	2.77	2.78	2.66	2.68	2.68	qfq	22,094,291	59,540,733	-3.25%
2026-07-06	2.73	2.78	2.73	2.77	2.77	qfq	16,831,985	46,352,566	-2.81%
2026-07-03	2.82	2.86	2.81	2.85	2.72	qfq	16,322,400	46,360,288	1.06%
2026-07-02	2.80	2.85	2.79	2.82	2.69	qfq	13,711,040	38,614,746	0.00%
2026-07-01	2.79	2.83	2.78	2.82	2.69	qfq	16,306,162	45,796,290	0.71%
2026-06-30	2.84	2.85	2.78	2.80	2.67	qfq	12,644,860	35,509,570	-1.06%
2026-06-29	2.84	2.85	2.75	2.83	2.70	qfq	17,297,480	48,605,439	-0.70%
2026-06-26	2.88	2.93	2.85	2.85	2.72	qfq	16,699,780	48,085,042	-1.38%
2026-06-25	2.89	2.92	2.85	2.89	2.76	qfq	12,603,362	36,409,198	0.00%
2026-06-24	3.00	3.02	2.87	2.89	2.76	qfq	27,471,000	80,325,270	-3.99%
2026-06-23	2.93	3.06	2.93	3.01	2.87	qfq	27,687,232	83,323,380	2.03%
2026-06-22	2.86	2.97	2.84	2.95	2.82	qfq	30,147,087	87,332,129	3.15%
2026-06-18	2.92	2.93	2.83	2.86	2.73	qfq	21,033,824	60,330,147	-2.72%
2026-06-17	2.93	2.95	2.90	2.94	2.81	qfq	12,077,100	35,317,555	0.34%
2026-06-16	2.95	2.96	2.91	2.93	2.80	qfq	15,716,900	46,092,775	-0.68%
2026-06-15	2.98	3.03	2.95	2.95	2.82	qfq	15,579,480	46,403,442	-1.34%
2026-06-12	2.96	2.99	2.91	2.99	2.85	qfq	17,133,041	50,713,373	1.01%
2026-06-11	2.98	3.01	2.92	2.96	2.82	qfq	16,353,540	48,285,355	-1.99%
2026-06-10	3.01	3.02	2.94	3.02	2.88	qfq	18,362,061	54,678,710	0.00%
2026-06-09	3.04	3.06	2.99	3.02	2.88	qfq	16,034,960	48,389,900	-0.33%
2026-06-08	3.16	3.17	2.99	3.03	2.89	qfq	30,840,520	94,553,126	-5.02%
2026-06-05	3.16	3.23	3.12	3.19	3.04	qfq	31,872,924	101,428,104	1.27%
2026-06-04	3.12	3.16	3.11	3.15	3.01	qfq	22,328,880	69,975,523	0.96%
2026-06-03	3.09	3.15	3.07	3.12	2.98	qfq	26,596,775	82,765,020	0.65%
2026-06-02	3.13	3.14	3.07	3.10	2.96	qfq	22,909,100	71,032,163	-0.96%
2026-06-01	3.03	3.13	3.01	3.13	2.99	qfq	30,256,625	93,422,852	2.96%
2026-05-29	2.92	3.07	2.91	3.04	2.90	qfq	35,823,089	107,778,951	4.11%
2026-05-28	2.89	2.97	2.88	2.92	2.79	qfq	22,832,344	66,820,544	1.04%
2026-05-27	3.04	3.04	2.87	2.89	2.76	qfq	36,838,820	107,729,306	-4.93%
2026-05-26	3.08	3.12	3.01	3.04	2.90	qfq	25,101,742	76,599,638	-0.98%
2026-05-25	3.09	3.13	3.01	3.07	2.93	qfq	31,293,680	95,764,412	-1.29%
2026-05-22	3.03	3.15	3.02	3.11	2.97	qfq	44,623,380	137,637,526	2.30%
2026-05-21	2.97	3.13	2.97	3.04	2.90	qfq	69,081,488	211,871,307	3.40%
2026-05-20	2.91	2.94	2.89	2.94	2.81	qfq	27,832,437	81,219,833	1.03%
2026-05-19	2.83	2.92	2.83	2.91	2.78	qfq	18,934,586	54,522,063	2.83%
2026-05-18	2.86	2.86	2.82	2.83	2.70	qfq	13,810,418	39,136,018	-0.70%
2026-05-15	2.88	2.89	2.84	2.85	2.72	qfq	14,032,109	40,174,150	-1.04%
2026-05-14	2.91	2.92	2.88	2.88	2.75	qfq	13,001,699	37,679,700	-1.03%
2026-05-13	2.93	2.93	2.90	2.91	2.78	qfq	10,315,121	30,057,858	-0.34%
2026-05-12	2.93	2.95	2.91	2.92	2.79	qfq	13,501,231	39,540,415	-0.34%
2026-05-11	2.94	2.94	2.90	2.93	2.80	qfq	12,395,511	36,234,339	-0.34%
2026-05-08	2.91	2.95	2.90	2.94	2.81	qfq	14,274,439	41,794,450	1.03%
2026-05-07	2.93	2.95	2.89	2.91	2.78	qfq	19,863,978	57,963,476	-0.68%
2026-05-06	2.93	2.94	2.91	2.93	2.80	qfq	17,405,765	50,844,758	0.00%
2026-04-30	2.95	2.96	2.92	2.93	2.80	qfq	15,748,352	46,236,578	-1.01%
2026-04-29	2.89	2.97	2.89	2.96	2.82	qfq	23,070,288	67,804,745	2.42%
2026-04-28	2.84	2.91	2.83	2.89	2.76	qfq	27,939,042	80,378,967	1.40%
2026-04-27	2.85	2.86	2.82	2.85	2.72	qfq	18,210,146	51,756,311	0.71%
2026-04-24	2.85	2.85	2.81	2.83	2.70	qfq	16,835,222	47,607,624	-0.70%
2026-04-23	2.84	2.86	2.80	2.85	2.72	qfq	20,235,946	57,332,699	0.71%
2026-04-22	2.82	2.84	2.82	2.83	2.70	qfq	11,436,410	32,391,047	0.00%
2026-04-21	2.80	2.84	2.80	2.83	2.70	qfq	17,319,922	48,834,456	1.07%
2026-04-20	2.80	2.81	2.79	2.80	2.67	qfq	14,102,464	39,492,053	0.00%
2026-04-17	2.81	2.82	2.80	2.80	2.67	qfq	10,740,240	30,150,024	-0.71%
2026-04-16	2.79	2.82	2.79	2.82	2.69	qfq	15,164,724	42,564,376	1.08%
2026-04-15	2.82	2.82	2.79	2.79	2.66	qfq	22,057,089	61,789,809	-0.71%
2026-04-14	2.83	2.84	2.78	2.81	2.68	qfq	38,003,533	106,698,499	-1.06%
2026-04-13	2.93	2.94	2.78	2.84	2.71	qfq	67,803,334	190,865,447	-3.73%
2026-04-10	2.96	2.97	2.93	2.95	2.82	qfq	14,169,400	41,820,977	0.34%
2026-04-09	2.99	3.00	2.93	2.94	2.81	qfq	14,509,300	42,898,325	-1.67%
2026-04-08	2.91	3.00	2.91	2.99	2.85	qfq	21,848,281	64,824,155	3.46%
2026-04-07	2.85	2.90	2.81	2.89	2.76	qfq	17,972,100	51,391,333	0.70%
2026-04-03	2.94	2.95	2.85	2.87	2.74	qfq	14,864,260	42,898,985	-2.71%
2026-04-02	2.96	2.98	2.92	2.95	2.82	qfq	11,101,700	32,712,403	-0.67%
2026-04-01	2.99	3.01	2.94	2.97	2.83	qfq	19,327,951	57,373,027	-0.34%
2026-03-31	2.97	3.04	2.97	2.98	2.84	qfq	18,474,424	55,548,266	0.34%
2026-03-30	2.96	2.99	2.91	2.97	2.83	qfq	16,381,121	48,372,771	-0.34%
2026-03-27	3.00	3.03	2.95	2.98	2.84	qfq	20,993,940	62,722,226	-1.00%
2026-03-26	2.99	3.04	2.99	3.01	2.87	qfq	23,300,205	70,316,712	0.33%
2026-03-25	2.88	3.02	2.86	3.00	2.86	qfq	32,835,825	97,327,146	4.53%
2026-03-24	2.79	2.87	2.78	2.87	2.74	qfq	24,171,359	68,348,080	3.99%
2026-03-23	2.95	2.96	2.75	2.76	2.63	qfq	33,059,179	93,625,429	-7.07%
2026-03-20	2.99	3.03	2.96	2.97	2.83	qfq	18,335,480	54,852,903	-0.34%
2026-03-19	2.98	3.03	2.97	2.98	2.84	qfq	16,702,720	50,100,889	-0.67%
2026-03-18	3.05	3.06	2.98	3.00	2.86	qfq	15,817,932	47,498,491	-1.64%
2026-03-17	3.05	3.07	3.03	3.05	2.91	qfq	17,461,052	53,334,918	0.00%
2026-03-16	3.06	3.07	3.02	3.05	2.91	qfq	17,058,640	51,940,660	0.00%
2026-03-13	3.06	3.09	3.05	3.05	2.91	qfq	19,764,957	60,638,348	-0.65%
2026-03-12	3.02	3.14	3.01	3.07	2.93	qfq	30,037,454	92,683,020	1.66%
2026-03-11	2.98	3.03	2.94	3.02	2.88	qfq	21,220,798	63,304,868	1.34%
2026-03-10	2.98	3.00	2.96	2.98	2.84	qfq	15,304,480	45,649,147	0.34%
2026-03-09	2.96	3.00	2.95	2.97	2.83	qfq	23,415,700	69,616,837	-0.67%
2026-03-06	2.92	2.99	2.91	2.99	2.85	qfq	20,535,400	60,721,280	2.05%
2026-03-05	2.93	2.95	2.90	2.93	2.80	qfq	18,456,426	54,063,512	0.69%
2026-03-04	2.95	2.96	2.89	2.91	2.78	qfq	23,186,364	67,815,383	-1.69%
2026-03-03	2.96	3.02	2.95	2.96	2.82	qfq	31,239,326	93,292,501	0.00%
2026-03-02	2.98	2.99	2.91	2.96	2.82	qfq	25,939,560	76,725,064	-1.00%
2026-02-27	2.97	3.01	2.96	2.99	2.85	qfq	16,073,103	48,013,595	0.67%
2026-02-26	2.98	2.98	2.95	2.97	2.83	qfq	12,825,900	38,033,630	0.00%
2026-02-25	2.94	3.00	2.94	2.97	2.83	qfq	19,084,148	56,769,013	1.02%
2026-02-24	2.89	2.95	2.88	2.94	2.81	qfq	16,265,025	47,547,824	2.08%
2026-02-13	2.90	2.91	2.87	2.88	2.75	qfq	11,752,620	33,930,219	-0.35%
2026-02-12	2.94	2.95	2.89	2.89	2.76	qfq	18,020,920	52,474,554	-2.03%
2026-02-11	2.93	2.95	2.91	2.95	2.82	qfq	16,929,615	49,734,504	0.68%
2026-02-10	2.94	2.94	2.92	2.93	2.80	qfq	9,498,033	27,823,093	-0.34%
2026-02-09	2.94	2.95	2.92	2.94	2.81	qfq	16,685,837	48,983,179	1.03%
2026-02-06	2.92	2.94	2.90	2.91	2.78	qfq	12,696,580	37,112,041	-0.34%
2026-02-05	2.93	2.94	2.90	2.92	2.79	qfq	13,748,620	40,193,411	-0.34%
2026-02-04	2.86	2.93	2.86	2.93	2.80	qfq	21,264,602	61,880,775	2.45%
2026-02-03	2.90	2.92	2.85	2.86	2.73	qfq	19,514,130	56,197,075	-1.04%
2026-02-02	2.91	2.95	2.88	2.89	2.76	qfq	29,070,531	84,759,316	-0.34%
2026-01-30	2.88	2.94	2.88	2.90	2.77	qfq	21,250,440	61,734,535	0.35%
2026-01-29	2.92	2.92	2.87	2.89	2.76	qfq	14,424,020	41,613,984	-1.03%
2026-01-28	2.87	2.92	2.86	2.92	2.79	qfq	19,584,730	56,812,715	2.10%
2026-01-27	2.90	2.91	2.85	2.86	2.73	qfq	15,012,062	43,159,579	-1.38%
2026-01-26	2.90	2.91	2.86	2.90	2.77	qfq	16,282,328	47,016,060	0.00%
2026-01-23	2.90	2.90	2.87	2.90	2.77	qfq	12,488,022	36,025,893	0.00%
2026-01-22	2.84	2.90	2.84	2.90	2.77	qfq	18,447,098	53,073,754	1.75%
2026-01-21	2.85	2.86	2.83	2.85	2.72	qfq	10,989,400	31,239,963	-0.35%
2026-01-20	2.80	2.86	2.80	2.86	2.73	qfq	25,362,311	71,869,478	1.78%
2026-01-19	2.77	2.81	2.76	2.81	2.68	qfq	11,660,793	32,524,519	1.44%
2026-01-16	2.78	2.79	2.77	2.77	2.64	qfq	13,236,902	36,786,601	0.00%
2026-01-15	2.80	2.81	2.77	2.77	2.64	qfq	18,609,604	51,852,354	-1.42%
2026-01-14	2.82	2.84	2.79	2.81	2.68	qfq	25,342,526	71,405,157	-0.71%
2026-01-13	2.83	2.85	2.82	2.83	2.70	qfq	21,820,980	61,813,168	0.00%
2026-01-12	2.83	2.83	2.81	2.83	2.70	qfq	12,761,918	36,043,879	0.00%
2026-01-09	2.82	2.83	2.81	2.83	2.70	qfq	12,104,152	34,135,941	0.71%
2026-01-08	2.81	2.82	2.80	2.81	2.68	qfq	9,857,887	27,720,146	0.00%
2026-01-07	2.84	2.85	2.80	2.81	2.68	qfq	12,910,402	36,425,984	-1.06%
2026-01-06	2.80	2.84	2.80	2.84	2.71	qfq	20,564,010	58,016,406	1.43%
2026-01-05	2.82	2.82	2.79	2.80	2.67	qfq	24,745,384	69,383,298	-0.71%
2025-12-31	2.81	2.83	2.80	2.82	2.69	qfq	10,878,091	30,662,839	0.36%
2025-12-30	2.84	2.85	2.79	2.81	2.68	qfq	17,908,723	50,447,944	-1.40%
2025-12-29	2.85	2.86	2.82	2.85	2.72	qfq	17,200,509	48,904,703	0.00%
2025-12-26	2.85	2.87	2.84	2.85	2.72	qfq	15,193,359	43,363,566	0.00%
2025-12-25	2.84	2.86	2.84	2.85	2.72	qfq	8,326,261	23,747,287	0.35%
2025-12-24	2.84	2.86	2.83	2.84	2.71	qfq	9,697,411	27,582,748	0.00%
2025-12-23	2.86	2.87	2.83	2.84	2.71	qfq	11,853,380	33,758,001	-0.70%
2025-12-22	2.88	2.89	2.85	2.86	2.73	qfq	12,180,420	34,901,973	-0.69%
2025-12-19	2.84	2.88	2.81	2.88	2.75	qfq	14,581,959	41,603,744	1.41%
2025-12-18	2.80	2.85	2.80	2.84	2.71	qfq	13,480,273	38,119,781	1.07%
2025-12-17	2.80	2.82	2.78	2.81	2.68	qfq	11,744,417	32,879,287	0.36%
2025-12-16	2.84	2.85	2.79	2.80	2.67	qfq	17,941,299	50,480,235	-1.41%
2025-12-15	2.84	2.85	2.82	2.84	2.71	qfq	20,932,117	59,343,790	-0.35%
2025-12-12	2.89	2.89	2.82	2.85	2.72	qfq	19,692,664	56,227,554	-1.04%
2025-12-11	2.93	2.93	2.88	2.88	2.75	qfq	17,968,760	52,167,093	-1.37%
2025-12-10	2.93	2.95	2.88	2.92	2.79	qfq	17,092,560	49,885,872	0.00%
2025-12-09	2.94	2.95	2.90	2.92	2.79	qfq	15,651,042	45,793,707	-1.02%
2025-12-08	2.96	2.98	2.92	2.95	2.82	qfq	15,238,546	44,884,496	0.34%
2025-12-05	2.95	2.96	2.91	2.94	2.81	qfq	13,082,940	38,393,032	0.00%
2025-12-04	2.97	2.99	2.93	2.94	2.81	qfq	14,006,040	41,389,997	-1.34%
2025-12-03	2.97	2.99	2.94	2.98	2.84	qfq	17,894,963	53,177,059	0.68%
2025-12-02	2.95	2.97	2.90	2.96	2.82	qfq	17,740,862	52,035,520	0.34%
2025-12-01	2.94	2.98	2.92	2.95	2.82	qfq	21,999,983	64,923,564	1.03%
2025-11-28	2.89	2.93	2.87	2.92	2.79	qfq	16,656,172	48,375,626	1.39%
2025-11-27	2.90	2.91	2.88	2.88	2.75	qfq	14,111,335	40,791,539	-0.69%
2025-11-26	2.92	2.94	2.90	2.90	2.77	qfq	13,795,400	40,257,467	-0.34%
2025-11-25	2.91	2.94	2.89	2.91	2.78	qfq	18,497,238	53,998,821	0.69%
2025-11-24	2.90	2.99	2.88	2.89	2.76	qfq	22,771,860	66,111,134	0.35%
2025-11-21	2.95	2.99	2.86	2.88	2.75	qfq	21,699,380	63,338,183	-3.03%
2025-11-20	2.99	3.02	2.95	2.97	2.83	qfq	20,776,020	61,840,717	-0.67%
2025-11-19	3.04	3.06	2.97	2.99	2.85	qfq	21,536,120	64,758,081	-1.64%
2025-11-18	3.07	3.11	3.01	3.04	2.90	qfq	20,366,668	62,071,936	-0.98%
2025-11-17	3.12	3.12	3.06	3.07	2.93	qfq	17,002,803	52,361,602	-1.60%
2025-11-14	3.08	3.14	3.08	3.12	2.98	qfq	18,159,679	56,722,901	0.97%
2025-11-13	3.10	3.11	3.06	3.09	2.95	qfq	14,986,316	46,174,768	-0.64%
2025-11-12	3.10	3.14	3.09	3.11	2.97	qfq	15,295,293	47,638,234	0.32%
2025-11-11	3.09	3.11	3.07	3.10	2.96	qfq	16,193,866	50,197,834	0.65%
2025-11-10	3.10	3.11	3.05	3.08	2.94	qfq	17,031,558	52,525,240	-0.32%
2025-11-07	3.11	3.15	3.08	3.09	2.95	qfq	15,491,000	47,968,059	-0.64%
2025-11-06	3.08	3.18	3.05	3.11	2.97	qfq	27,089,593	84,021,526	0.97%
2025-11-05	3.05	3.11	3.04	3.08	2.94	qfq	19,500,750	59,966,926	0.33%
2025-11-04	3.04	3.12	3.02	3.07	2.93	qfq	28,362,911	87,221,093	1.32%
2025-11-03	2.97	3.05	2.97	3.03	2.89	qfq	28,850,322	87,128,752	2.36%
2025-10-31	2.95	3.00	2.93	2.96	2.82	qfq	33,784,918	100,155,199	-1.33%
2025-10-30	2.89	3.06	2.88	3.00	2.86	qfq	80,377,164	239,959,353	5.63%
2025-10-29	2.88	2.88	2.83	2.84	2.71	qfq	14,462,646	41,192,304	-1.39%
2025-10-28	2.85	2.89	2.84	2.88	2.75	qfq	16,517,681	47,438,507	1.41%
2025-10-27	2.86	2.86	2.82	2.84	2.71	qfq	17,938,840	50,952,492	-0.35%
2025-10-24	2.91	2.91	2.84	2.85	2.72	qfq	17,965,800	51,436,685	-1.72%
2025-10-23	2.89	2.91	2.86	2.90	2.77	qfq	19,080,444	55,069,229	0.69%
2025-10-22	2.86	2.91	2.85	2.88	2.75	qfq	23,537,979	67,853,808	0.70%
2025-10-21	2.82	2.87	2.81	2.86	2.73	qfq	25,264,619	71,917,880	1.42%
2025-10-20	2.80	2.83	2.77	2.82	2.69	qfq	19,879,180	55,731,133	1.08%
2025-10-17	2.80	2.82	2.78	2.79	2.66	qfq	15,111,540	42,291,879	-0.36%
2025-10-16	2.80	2.80	2.78	2.80	2.67	qfq	11,317,720	31,581,791	0.00%
2025-10-15	2.78	2.81	2.78	2.80	2.67	qfq	14,887,335	41,612,652	0.00%
2025-10-14	2.77	2.80	2.76	2.80	2.67	qfq	26,037,847	72,561,555	1.08%
2025-10-13	2.73	2.77	2.72	2.77	2.64	qfq	21,608,372	59,238,692	0.36%
2025-10-10	2.72	2.77	2.71	2.76	2.63	qfq	26,796,467	73,666,208	1.10%
2025-10-09	2.71	2.73	2.70	2.73	2.61	qfq	13,318,565	36,181,278	1.11%
2025-09-30	2.74	2.74	2.70	2.70	2.58	qfq	13,497,182	36,665,985	-1.10%
2025-09-29	2.72	2.74	2.70	2.73	2.61	qfq	17,850,302	48,549,793	0.00%
2025-09-26	2.70	2.74	2.69	2.73	2.61	qfq	16,356,005	44,534,986	1.49%
2025-09-25	2.73	2.73	2.68	2.69	2.57	qfq	16,525,097	44,724,616	-1.47%
2025-09-24	2.71	2.76	2.70	2.73	2.61	qfq	19,860,737	54,229,534	0.37%
2025-09-23	2.74	2.75	2.68	2.72	2.60	qfq	22,146,898	60,075,911	-1.09%
2025-09-22	2.77	2.77	2.73	2.75	2.62	qfq	15,107,426	41,456,833	-0.36%
2025-09-19	2.83	2.83	2.76	2.76	2.63	qfq	20,110,678	55,972,761	-2.47%
2025-09-18	2.85	2.87	2.81	2.83	2.70	qfq	31,172,327	88,602,025	-0.70%
2025-09-17	2.85	2.88	2.82	2.85	2.72	qfq	22,374,311	63,757,972	0.00%
2025-09-16	2.81	2.86	2.80	2.85	2.72	qfq	31,325,014	88,996,977	1.42%
2025-09-15	2.81	2.83	2.78	2.81	2.68	qfq	22,711,435	63,673,758	0.00%
2025-09-12	2.79	2.84	2.79	2.81	2.68	qfq	32,101,466	90,382,891	1.08%
2025-09-11	2.76	2.78	2.74	2.78	2.65	qfq	14,845,291	40,970,155	0.72%
2025-09-10	2.76	2.77	2.74	2.76	2.63	qfq	9,778,026	26,968,106	0.00%
2025-09-09	2.76	2.76	2.74	2.76	2.63	qfq	12,307,500	33,862,584	0.00%
2025-09-08	2.75	2.77	2.74	2.76	2.63	qfq	15,683,959	43,289,150	-0.36%
2025-09-05	2.76	2.78	2.72	2.77	2.64	qfq	31,517,646	86,436,473	0.36%
2025-09-04	2.75	2.76	2.72	2.76	2.63	qfq	25,583,216	70,128,197	0.36%
2025-09-03	2.82	2.83	2.74	2.75	2.62	qfq	26,262,900	72,785,077	-2.48%
2025-09-02	2.78	2.83	2.77	2.82	2.69	qfq	32,399,390	90,630,206	1.44%
2025-09-01	2.79	2.80	2.76	2.78	2.65	qfq	22,290,913	61,974,010	-0.36%
2025-08-29	2.73	2.81	2.73	2.79	2.66	qfq	39,682,951	110,403,307	1.82%
2025-08-28	2.72	2.75	2.71	2.74	2.62	qfq	21,114,723	57,556,892	0.37%
2025-08-27	2.77	2.78	2.72	2.73	2.61	qfq	17,309,421	47,559,626	-1.44%
2025-08-26	2.77	2.79	2.75	2.77	2.64	qfq	16,012,934	44,374,760	0.00%
2025-08-25	2.75	2.78	2.74	2.77	2.64	qfq	21,798,008	60,218,180	0.73%
2025-08-22	2.76	2.76	2.73	2.75	2.62	qfq	12,104,634	33,177,655	0.00%
2025-08-21	2.73	2.76	2.72	2.75	2.62	qfq	17,600,194	48,283,100	0.73%
2025-08-20	2.72	2.73	2.71	2.73	2.61	qfq	9,771,120	26,579,928	0.37%
2025-08-19	2.73	2.73	2.71	2.72	2.60	qfq	11,044,052	30,038,268	0.00%
2025-08-18	2.72	2.74	2.72	2.72	2.60	qfq	13,887,140	37,884,999	0.00%
2025-08-15	2.72	2.73	2.71	2.72	2.60	qfq	11,229,196	30,523,102	0.37%
2025-08-14	2.74	2.75	2.71	2.71	2.59	qfq	14,976,392	40,878,475	-1.09%
2025-08-13	2.74	2.75	2.72	2.74	2.62	qfq	12,691,164	34,710,383	0.00%
2025-08-12	2.75	2.75	2.73	2.74	2.62	qfq	8,857,777	24,294,223	-0.36%
2025-08-11	2.74	2.75	2.73	2.75	2.62	qfq	14,906,893	40,907,290	0.00%
2025-08-08	2.73	2.75	2.72	2.75	2.62	qfq	10,514,113	28,795,415	0.73%
2025-08-07	2.74	2.74	2.72	2.73	2.61	qfq	10,827,640	29,583,062	0.00%
2025-08-06	2.74	2.75	2.72	2.73	2.61	qfq	10,698,460	29,211,844	-0.73%
2025-08-05	2.73	2.75	2.72	2.75	2.62	qfq	15,834,340	43,357,372	0.73%
2025-08-04	2.71	2.73	2.70	2.73	2.61	qfq	10,806,423	29,396,836	0.37%
2025-08-01	2.71	2.73	2.70	2.72	2.60	qfq	11,936,180	32,463,549	0.37%
2025-07-31	2.73	2.74	2.70	2.71	2.59	qfq	18,375,080	49,863,955	-1.09%
2025-07-30	2.74	2.76	2.72	2.74	2.62	qfq	14,713,121	40,370,549	0.00%
2025-07-29	2.76	2.77	2.71	2.74	2.62	qfq	18,053,334	49,329,746	-0.72%
2025-07-28	2.79	2.79	2.75	2.76	2.63	qfq	17,167,860	47,462,640	-1.08%
2025-07-25	2.82	2.83	2.78	2.79	2.66	qfq	15,274,799	42,808,700	-1.06%
2025-07-24	2.81	2.82	2.79	2.82	2.69	qfq	14,120,582	39,678,082	0.36%
2025-07-23	2.82	2.84	2.79	2.81	2.68	qfq	15,559,829	43,842,775	-0.35%
2025-07-22	2.81	2.82	2.77	2.82	2.69	qfq	17,211,929	48,213,800	0.36%
2025-07-21	2.75	2.81	2.75	2.81	2.68	qfq	22,709,483	63,239,124	2.18%
2025-07-18	2.76	2.76	2.74	2.75	2.62	qfq	9,572,443	26,306,636	0.00%
2025-07-17	2.75	2.78	2.73	2.75	2.62	qfq	16,350,502	44,993,367	-0.36%
2025-07-16	2.74	2.76	2.74	2.76	2.63	qfq	11,517,320	31,685,503	0.36%
2025-07-15	2.79	2.79	2.73	2.75	2.62	qfq	16,448,382	45,162,576	-1.08%
2025-07-14	2.77	2.80	2.77	2.78	2.65	qfq	14,209,522	39,561,930	0.36%
2025-07-11	2.78	2.79	2.76	2.77	2.64	qfq	15,801,690	43,875,882	-0.36%
2025-07-10	2.76	2.78	2.75	2.78	2.65	qfq	15,981,320	44,253,199	0.72%
2025-07-09	2.74	2.78	2.73	2.76	2.63	qfq	24,462,677	67,487,057	0.73%
2025-07-08	2.74	2.75	2.72	2.74	2.62	qfq	17,190,100	47,030,549	0.37%
2025-07-07	2.72	2.74	2.70	2.73	2.61	qfq	19,749,720	53,755,745	0.37%
2025-07-04	2.71	2.74	2.70	2.72	2.60	qfq	19,990,580	54,371,339	0.37%
2025-07-03	2.70	2.71	2.69	2.71	2.59	qfq	17,811,600	48,061,550	-2.17%
2025-07-02	2.76	2.77	2.74	2.77	2.56	qfq	18,577,999	51,313,399	0.36%
2025-07-01	2.74	2.77	2.74	2.76	2.55	qfq	15,038,842	41,441,701	0.73%
2025-06-30	2.76	2.76	2.73	2.74	2.53	qfq	9,115,942	25,004,954	-0.36%
2025-06-27	2.74	2.77	2.74	2.75	2.54	qfq	14,340,963	39,500,493	0.36%
2025-06-26	2.75	2.75	2.74	2.74	2.53	qfq	5,960,739	16,359,314	-0.36%
2025-06-25	2.75	2.75	2.73	2.75	2.54	qfq	9,165,715	25,129,677	0.36%
2025-06-24	2.72	2.75	2.71	2.74	2.53	qfq	11,972,980	32,725,843	0.74%
2025-06-23	2.69	2.72	2.69	2.72	2.52	qfq	6,739,162	18,227,571	0.74%
2025-06-20	2.69	2.71	2.68	2.70	2.50	qfq	5,794,179	15,645,819	0.37%
2025-06-19	2.73	2.74	2.68	2.69	2.49	qfq	16,092,680	43,493,313	-1.47%
2025-06-18	2.74	2.75	2.72	2.73	2.52	qfq	9,710,120	26,504,802	-0.73%
2025-06-17	2.74	2.75	2.72	2.75	2.54	qfq	11,483,180	31,444,179	0.36%
2025-06-16	2.74	2.75	2.72	2.74	2.53	qfq	13,084,980	35,804,281	-0.36%
2025-06-13	2.76	2.78	2.73	2.75	2.54	qfq	17,446,180	47,991,165	-0.72%
2025-06-12	2.78	2.79	2.75	2.77	2.56	qfq	12,233,860	33,803,575	-0.36%
2025-06-11	2.75	2.80	2.74	2.78	2.57	qfq	23,477,062	65,091,907	1.09%
2025-06-10	2.76	2.77	2.74	2.75	2.54	qfq	17,074,873	47,010,307	-0.36%
2025-06-09	2.77	2.78	2.75	2.76	2.55	qfq	15,092,200	41,653,135	-0.72%
2025-06-06	2.75	2.78	2.75	2.78	2.57	qfq	8,502,220	23,526,778	0.72%
2025-06-05	2.78	2.80	2.74	2.76	2.55	qfq	13,946,800	38,611,468	-1.08%
2025-06-04	2.78	2.80	2.77	2.79	2.58	qfq	8,253,960	22,980,820	0.00%
2025-06-03	2.77	2.79	2.75	2.79	2.58	qfq	10,716,680	29,743,324	0.36%
2025-05-30	2.77	2.79	2.76	2.78	2.57	qfq	12,684,143	35,248,172	0.00%
2025-05-29	2.73	2.78	2.73	2.78	2.57	qfq	14,171,452	39,129,562	1.46%
2025-05-28	2.74	2.74	2.72	2.74	2.53	qfq	7,861,604	21,462,102	0.00%
2025-05-27	2.73	2.74	2.71	2.74	2.53	qfq	11,013,400	30,041,734	0.37%
2025-05-26	2.74	2.75	2.72	2.73	2.52	qfq	10,636,722	29,062,257	0.00%
2025-05-23	2.79	2.79	2.73	2.73	2.52	qfq	15,182,000	41,864,011	-1.80%
2025-05-22	2.80	2.81	2.77	2.78	2.57	qfq	13,024,240	36,302,047	-1.07%
2025-05-21	2.77	2.81	2.77	2.81	2.60	qfq	16,489,338	46,112,733	1.08%
2025-05-20	2.78	2.79	2.76	2.78	2.57	qfq	10,374,224	28,767,265	0.00%
2025-05-19	2.74	2.79	2.73	2.78	2.57	qfq	22,875,657	63,358,081	1.83%
2025-05-16	2.76	2.77	2.73	2.73	2.52	qfq	16,040,618	44,023,977	-1.44%
2025-05-15	2.76	2.80	2.75	2.77	2.56	qfq	20,599,412	57,097,182	0.36%
2025-05-14	2.73	2.76	2.72	2.76	2.55	qfq	19,188,420	52,585,030	0.73%
2025-05-13	2.74	2.76	2.73	2.74	2.53	qfq	18,176,260	49,874,086	0.37%
2025-05-12	2.74	2.76	2.72	2.73	2.52	qfq	17,082,400	46,624,150	-0.36%
2025-05-09	2.73	2.75	2.73	2.74	2.53	qfq	13,070,772	35,811,920	0.00%
2025-05-08	2.74	2.75	2.72	2.74	2.53	qfq	11,648,662	31,872,499	0.00%
2025-05-07	2.73	2.75	2.72	2.74	2.53	qfq	19,173,640	52,465,616	0.74%
2025-05-06	2.71	2.72	2.70	2.72	2.52	qfq	13,672,464	37,087,804	0.74%
2025-04-30	2.71	2.73	2.69	2.70	2.50	qfq	16,739,540	45,277,530	-0.74%
2025-04-29	2.71	2.74	2.69	2.72	2.52	qfq	16,727,000	45,468,823	0.37%
2025-04-28	2.79	2.79	2.69	2.71	2.51	qfq	29,619,242	80,660,564	-2.52%
2025-04-25	2.80	2.84	2.78	2.78	2.57	qfq	32,968,080	92,511,263	-1.07%
2025-04-24	2.84	2.84	2.80	2.81	2.60	qfq	16,880,693	47,548,361	-1.40%
2025-04-23	2.81	2.89	2.80	2.85	2.64	qfq	32,225,120	91,500,100	1.42%
2025-04-22	2.77	2.82	2.77	2.81	2.60	qfq	18,771,148	52,565,040	1.08%
2025-04-21	2.78	2.79	2.76	2.78	2.57	qfq	11,885,960	33,001,850	-0.36%
2025-04-18	2.79	2.81	2.76	2.79	2.58	qfq	10,212,640	28,397,472	-0.36%
2025-04-17	2.77	2.81	2.75	2.80	2.59	qfq	13,802,080	38,500,879	0.36%
2025-04-16	2.78	2.82	2.75	2.79	2.58	qfq	17,568,879	48,924,586	0.36%
2025-04-15	2.81	2.81	2.76	2.78	2.57	qfq	14,838,453	41,269,509	-1.07%
2025-04-14	2.79	2.82	2.77	2.81	2.60	qfq	17,517,037	49,002,848	1.08%
2025-04-11	2.78	2.83	2.77	2.78	2.57	qfq	22,206,944	62,090,166	-0.71%
2025-04-10	2.81	2.84	2.78	2.80	2.59	qfq	21,181,382	59,345,376	-0.36%
2025-04-09	2.70	2.81	2.62	2.81	2.60	qfq	23,357,428	63,374,359	2.93%
2025-04-08	2.64	2.76	2.63	2.73	2.52	qfq	23,911,929	64,560,690	4.20%
2025-04-07	2.79	2.79	2.58	2.62	2.42	qfq	33,764,207	90,757,596	-8.39%
2025-04-03	2.81	2.87	2.79	2.86	2.64	qfq	15,986,946	45,393,160	1.06%
2025-04-02	2.82	2.85	2.81	2.83	2.62	qfq	9,302,886	26,316,594	0.00%
2025-04-01	2.78	2.84	2.77	2.83	2.62	qfq	13,414,503	37,784,186	2.17%
2025-03-31	2.78	2.82	2.75	2.77	2.56	qfq	14,836,802	41,246,421	-1.07%
2025-03-28	2.81	2.82	2.77	2.80	2.59	qfq	15,005,491	41,854,463	-0.36%
2025-03-27	2.85	2.86	2.80	2.81	2.60	qfq	13,835,506	39,046,117	-1.40%
2025-03-26	2.83	2.85	2.82	2.85	2.64	qfq	10,430,920	29,559,396	0.71%
2025-03-25	2.80	2.83	2.78	2.83	2.62	qfq	14,423,084	40,545,845	1.43%
2025-03-24	2.81	2.85	2.74	2.79	2.58	qfq	18,287,007	50,905,261	0.00%
2025-03-21	2.77	2.83	2.76	2.79	2.58	qfq	23,223,356	65,038,385	0.72%
2025-03-20	2.75	2.80	2.74	2.77	2.56	qfq	17,484,075	48,324,753	1.09%
2025-03-19	2.74	2.75	2.73	2.74	2.53	qfq	10,940,460	29,964,393	0.00%
2025-03-18	2.74	2.75	2.70	2.74	2.53	qfq	18,315,483	49,982,382	0.37%
2025-03-17	2.71	2.73	2.69	2.73	2.52	qfq	14,800,615	40,222,100	1.11%
2025-03-14	2.66	2.71	2.65	2.70	2.50	qfq	19,912,726	53,484,711	1.50%
2025-03-13	2.67	2.67	2.64	2.66	2.46	qfq	13,258,355	35,188,788	0.00%
2025-03-12	2.65	2.67	2.64	2.66	2.46	qfq	8,664,326	23,012,132	0.38%
2025-03-11	2.65	2.65	2.62	2.65	2.45	qfq	9,470,820	24,968,732	0.00%
2025-03-10	2.66	2.68	2.64	2.65	2.45	qfq	11,416,561	30,343,847	0.00%
2025-03-07	2.65	2.67	2.64	2.65	2.45	qfq	12,845,740	34,076,225	0.38%
2025-03-06	2.62	2.65	2.61	2.64	2.44	qfq	10,335,482	27,202,056	0.76%
2025-03-05	2.63	2.64	2.60	2.62	2.42	qfq	8,383,566	21,894,280	-0.38%
2025-03-04	2.60	2.63	2.60	2.63	2.43	qfq	9,029,820	23,646,881	1.15%
2025-03-03	2.63	2.65	2.60	2.60	2.40	qfq	14,456,733	37,965,342	-1.14%
2025-02-28	2.64	2.67	2.62	2.63	2.43	qfq	14,674,880	38,888,554	-0.75%
2025-02-27	2.65	2.66	2.62	2.65	2.45	qfq	13,060,400	34,535,514	0.00%
2025-02-26	2.63	2.66	2.62	2.65	2.45	qfq	14,977,891	39,609,669	1.53%
2025-02-25	2.66	2.66	2.61	2.61	2.41	qfq	13,260,580	34,920,520	-2.25%
2025-02-24	2.65	2.68	2.63	2.67	2.47	qfq	13,164,480	34,990,807	1.14%
2025-02-21	2.67	2.67	2.63	2.64	2.44	qfq	13,888,407	36,716,086	-0.75%
2025-02-20	2.67	2.68	2.65	2.66	2.46	qfq	8,683,220	23,151,423	-0.37%
2025-02-19	2.67	2.69	2.65	2.67	2.47	qfq	10,560,140	28,207,652	0.00%
2025-02-18	2.69	2.72	2.66	2.67	2.47	qfq	18,547,662	49,888,171	-0.74%
2025-02-17	2.68	2.70	2.65	2.69	2.49	qfq	14,948,263	40,036,536	0.75%
2025-02-14	2.70	2.70	2.66	2.67	2.47	qfq	13,189,140	35,304,042	-0.74%
2025-02-13	2.71	2.72	2.69	2.69	2.49	qfq	9,915,061	26,836,592	-0.74%
2025-02-12	2.75	2.75	2.68	2.71	2.51	qfq	15,956,060	43,274,020	-0.73%
2025-02-11	2.72	2.75	2.72	2.73	2.52	qfq	13,168,620	35,981,096	0.00%
2025-02-10	2.73	2.78	2.72	2.73	2.52	qfq	19,747,482	54,047,094	1.11%
2025-02-07	2.69	2.72	2.67	2.70	2.50	qfq	19,093,500	51,543,947	0.37%
2025-02-06	2.68	2.70	2.65	2.69	2.49	qfq	14,550,542	38,958,941	0.37%
2025-02-05	2.72	2.73	2.66	2.68	2.48	qfq	17,731,326	47,728,000	-1.47%
2025-01-27	2.68	2.75	2.68	2.72	2.52	qfq	20,915,353	57,021,062	1.49%
2025-01-24	2.68	2.69	2.65	2.68	2.48	qfq	13,582,595	36,266,631	0.00%
2025-01-23	2.67	2.70	2.67	2.68	2.48	qfq	15,908,702	42,738,562	1.13%
2025-01-22	2.66	2.66	2.62	2.65	2.45	qfq	11,047,740	29,196,057	-0.75%
2025-01-21	2.71	2.72	2.66	2.67	2.47	qfq	12,552,121	33,609,838	-1.11%
2025-01-20	2.68	2.71	2.66	2.70	2.50	qfq	16,535,360	44,497,160	1.50%
2025-01-17	2.67	2.68	2.63	2.66	2.46	qfq	11,853,480	31,561,917	-0.37%
2025-01-16	2.64	2.70	2.64	2.67	2.47	qfq	20,974,888	56,136,214	1.14%
2025-01-15	2.63	2.67	2.62	2.64	2.44	qfq	14,100,169	37,349,831	0.00%
2025-01-14	2.55	2.64	2.55	2.64	2.44	qfq	18,777,021	48,912,986	3.53%
2025-01-13	2.57	2.57	2.53	2.55	2.36	qfq	14,038,660	35,793,651	-1.16%
2025-01-10	2.63	2.64	2.58	2.58	2.39	qfq	13,004,180	33,894,664	-1.90%
2025-01-09	2.66	2.67	2.62	2.63	2.43	qfq	13,497,400	35,606,869	-1.87%
2025-01-08	2.66	2.68	2.61	2.68	2.48	qfq	20,891,780	55,464,788	0.75%
2025-01-07	2.66	2.67	2.62	2.66	2.46	qfq	13,464,424	35,623,831	-0.37%
2025-01-06	2.64	2.69	2.60	2.67	2.47	qfq	18,417,120	48,790,682	1.14%
2025-01-03	2.72	2.73	2.62	2.64	2.44	qfq	24,466,601	65,272,157	-2.94%
2025-01-02	2.78	2.83	2.69	2.72	2.52	qfq	30,609,311	84,546,991	-2.16%
2024-12-31	2.81	2.84	2.77	2.78	2.57	qfq	17,214,333	48,208,653	-1.07%
2024-12-30	2.84	2.84	2.79	2.81	2.60	qfq	13,543,020	38,061,805	-1.06%
2024-12-27	2.78	2.85	2.77	2.84	2.63	qfq	21,589,802	60,947,113	1.79%
2024-12-26	2.78	2.84	2.78	2.79	2.58	qfq	15,148,540	42,422,199	-0.36%
2024-12-25	2.83	2.84	2.75	2.80	2.59	qfq	22,386,468	62,519,461	-1.41%
2024-12-24	2.78	2.85	2.76	2.84	2.63	qfq	22,063,800	62,216,726	2.16%
2024-12-23	2.88	2.90	2.77	2.78	2.57	qfq	26,379,257	74,536,668	-3.14%
2024-12-20	2.86	2.93	2.86	2.87	2.65	qfq	25,038,361	72,373,562	0.00%
2024-12-19	2.90	2.92	2.85	2.87	2.65	qfq	25,173,162	72,341,677	-2.05%
2024-12-18	2.95	2.99	2.92	2.93	2.71	qfq	29,825,308	88,129,911	-0.68%
2024-12-17	3.09	3.12	2.94	2.95	2.73	qfq	51,342,242	154,297,273	-2.96%
2024-12-16	2.93	3.15	2.91	3.04	2.81	qfq	69,262,455	211,533,099	4.47%
2024-12-13	2.98	3.01	2.90	2.91	2.69	qfq	30,418,645	89,524,745	-2.68%
2024-12-12	2.92	3.01	2.90	2.99	2.77	qfq	40,090,411	119,130,876	2.40%
2024-12-11	2.83	2.93	2.83	2.92	2.70	qfq	28,180,618	81,527,234	3.18%
2024-12-10	2.93	2.93	2.83	2.83	2.62	qfq	24,173,760	69,501,862	-1.39%
2024-12-09	2.90	2.94	2.84	2.87	2.65	qfq	29,764,860	85,879,029	-0.35%
2024-12-06	2.79	2.88	2.78	2.88	2.66	qfq	38,892,638	110,465,603	3.60%
2024-12-05	2.76	2.78	2.75	2.78	2.57	qfq	12,713,582	35,190,981	0.36%
2024-12-04	2.79	2.80	2.75	2.77	2.56	qfq	20,129,602	55,827,037	-1.07%
2024-12-03	2.80	2.81	2.76	2.80	2.59	qfq	23,904,521	66,604,215	0.00%
2024-12-02	2.75	2.82	2.75	2.80	2.59	qfq	26,130,876	72,719,415	1.82%
2024-11-29	2.73	2.77	2.73	2.75	2.54	qfq	18,325,440	50,434,833	0.36%
2024-11-28	2.70	2.76	2.68	2.74	2.53	qfq	27,265,902	74,542,804	1.48%
2024-11-27	2.71	2.71	2.62	2.70	2.50	qfq	23,043,944	61,541,616	-0.37%
2024-11-26	2.69	2.73	2.68	2.71	2.51	qfq	15,728,557	42,665,696	0.74%
2024-11-25	2.68	2.73	2.66	2.69	2.49	qfq	21,728,180	58,533,806	0.75%
2024-11-22	2.72	2.77	2.66	2.67	2.47	qfq	30,545,741	83,343,151	-1.84%
2024-11-21	2.73	2.75	2.70	2.72	2.52	qfq	12,239,620	33,267,417	-0.73%
2024-11-20	2.71	2.75	2.70	2.74	2.53	qfq	16,615,120	45,276,067	0.74%
2024-11-19	2.70	2.74	2.68	2.72	2.52	qfq	20,324,182	55,110,678	0.74%
2024-11-18	2.68	2.75	2.68	2.70	2.50	qfq	27,783,339	75,560,310	1.50%
2024-11-15	2.67	2.71	2.65	2.66	2.46	qfq	18,419,510	49,443,937	-0.75%
2024-11-14	2.73	2.74	2.66	2.68	2.48	qfq	18,915,479	51,000,837	-2.19%
2024-11-13	2.72	2.77	2.70	2.74	2.53	qfq	19,828,408	54,154,929	0.00%
2024-11-12	2.79	2.80	2.71	2.74	2.53	qfq	24,078,020	66,468,232	-1.79%
2024-11-11	2.79	2.82	2.75	2.79	2.58	qfq	17,820,082	49,583,160	-0.36%
2024-11-08	2.86	2.89	2.78	2.80	2.59	qfq	35,796,769	101,033,433	-2.10%
2024-11-07	2.75	2.87	2.74	2.86	2.64	qfq	35,268,139	99,488,397	3.62%
2024-11-06	2.75	2.79	2.73	2.76	2.55	qfq	28,424,842	78,378,490	0.00%
2024-11-05	2.70	2.76	2.69	2.76	2.55	qfq	24,627,281	67,369,943	1.85%
2024-11-04	2.68	2.71	2.67	2.71	2.51	qfq	17,736,499	47,735,319	1.12%
2024-11-01	2.71	2.73	2.67	2.68	2.48	qfq	22,000,699	59,319,297	-1.11%
2024-10-31	2.68	2.72	2.67	2.71	2.51	qfq	23,520,809	63,445,700	0.74%
2024-10-30	2.67	2.69	2.64	2.69	2.49	qfq	21,440,579	57,154,604	0.37%
2024-10-29	2.74	2.75	2.65	2.68	2.48	qfq	24,018,862	64,502,235	-1.83%
2024-10-28	2.66	2.74	2.65	2.73	2.52	qfq	25,734,885	69,497,023	2.63%
2024-10-25	2.62	2.66	2.61	2.66	2.46	qfq	18,776,632	49,692,743	1.53%
2024-10-24	2.62	2.63	2.60	2.62	2.42	qfq	13,774,960	36,026,626	0.00%
2024-10-23	2.61	2.64	2.60	2.62	2.42	qfq	17,158,700	44,997,131	0.38%
2024-10-22	2.58	2.61	2.57	2.61	2.41	qfq	14,325,144	37,210,840	0.77%
2024-10-21	2.60	2.62	2.58	2.59	2.40	qfq	19,483,691	50,605,824	-0.38%
2024-10-18	2.58	2.64	2.55	2.60	2.40	qfq	27,105,801	70,160,790	0.78%
2024-10-17	2.66	2.67	2.57	2.58	2.39	qfq	28,807,376	75,239,853	-3.01%
2024-10-16	2.63	2.68	2.61	2.66	2.46	qfq	26,863,140	71,212,984	0.76%
2024-10-15	2.62	2.77	2.59	2.64	2.44	qfq	38,759,441	103,449,106	0.76%
2024-10-14	2.58	2.64	2.56	2.62	2.42	qfq	22,077,581	57,449,237	2.34%
2024-10-11	2.58	2.63	2.54	2.56	2.37	qfq	26,229,329	67,790,808	-0.78%
2024-10-10	2.55	2.63	2.52	2.58	2.39	qfq	37,487,804	96,792,873	3.20%
2024-10-09	2.72	2.73	2.50	2.50	2.31	qfq	46,558,921	120,752,508	-9.09%
2024-10-08	2.99	3.01	2.70	2.75	2.54	qfq	68,589,702	192,723,315	0.36%
2024-09-30	2.58	2.77	2.58	2.74	2.53	qfq	51,030,329	135,873,988	7.87%
2024-09-27	2.53	2.55	2.50	2.54	2.35	qfq	20,524,802	51,856,576	1.20%
2024-09-26	2.44	2.51	2.42	2.51	2.32	qfq	18,936,770	46,660,381	3.29%
2024-09-25	2.40	2.48	2.39	2.43	2.25	qfq	20,840,842	50,810,603	2.10%
2024-09-24	2.31	2.38	2.31	2.38	2.20	qfq	17,078,040	40,222,670	3.03%
2024-09-23	2.30	2.32	2.28	2.31	2.14	qfq	6,518,780	15,032,853	0.43%
2024-09-20	2.33	2.33	2.28	2.30	2.13	qfq	11,993,140	27,595,205	-1.29%
2024-09-19	2.31	2.34	2.29	2.33	2.15	qfq	9,265,216	21,523,042	1.30%
2024-09-18	2.32	2.32	2.26	2.30	2.13	qfq	7,985,442	18,262,412	-0.43%
2024-09-13	2.32	2.35	2.31	2.31	2.14	qfq	7,097,128	16,502,336	-0.86%
2024-09-12	2.32	2.34	2.31	2.33	2.15	qfq	7,398,980	17,245,370	0.43%
2024-09-11	2.37	2.37	2.30	2.32	2.15	qfq	7,628,571	17,749,903	-1.69%
2024-09-10	2.36	2.38	2.33	2.36	2.18	qfq	8,380,151	19,719,374	0.00%
2024-09-09	2.40	2.40	2.33	2.36	2.18	qfq	7,304,671	17,180,767	-0.84%
2024-09-06	2.40	2.42	2.37	2.38	2.20	qfq	10,574,791	25,401,280	-0.42%
2024-09-05	2.36	2.41	2.35	2.39	2.21	qfq	10,225,106	24,352,508	1.70%
2024-09-04	2.37	2.40	2.35	2.35	2.17	qfq	7,646,500	18,140,836	-1.67%
2024-09-03	2.42	2.43	2.36	2.39	2.21	qfq	14,024,511	33,559,240	-1.24%
2024-09-02	2.44	2.47	2.42	2.42	2.24	qfq	12,235,500	29,945,632	-1.22%
2024-08-30	2.44	2.46	2.40	2.45	2.27	qfq	15,500,720	37,799,650	0.41%
2024-08-29	2.47	2.47	2.43	2.44	2.26	qfq	11,470,733	28,071,907	-1.61%
2024-08-28	2.48	2.51	2.46	2.48	2.29	qfq	10,869,681	27,001,318	0.81%
2024-08-27	2.45	2.47	2.44	2.46	2.27	qfq	8,257,100	20,303,830	0.00%
2024-08-26	2.46	2.48	2.44	2.46	2.27	qfq	8,846,556	21,732,415	-0.40%
2024-08-23	2.49	2.50	2.44	2.47	2.28	qfq	9,871,660	24,333,156	-0.80%
2024-08-22	2.49	2.53	2.49	2.49	2.30	qfq	8,287,240	20,782,198	-0.40%
2024-08-21	2.51	2.52	2.47	2.50	2.31	qfq	10,182,180	25,383,419	-0.79%
2024-08-20	2.56	2.56	2.50	2.52	2.33	qfq	10,757,520	27,149,246	-1.56%
2024-08-19	2.55	2.56	2.54	2.56	2.37	qfq	9,022,360	23,015,937	0.39%
2024-08-16	2.55	2.57	2.53	2.55	2.36	qfq	10,515,356	26,863,021	0.00%
2024-08-15	2.52	2.55	2.51	2.55	2.36	qfq	10,431,461	26,470,726	1.19%
2024-08-14	2.53	2.54	2.52	2.52	2.33	qfq	5,372,180	13,588,520	-0.79%
2024-08-13	2.52	2.54	2.51	2.54	2.35	qfq	9,158,060	23,148,821	0.79%
2024-08-12	2.53	2.53	2.50	2.52	2.33	qfq	7,731,280	19,463,489	-0.40%
2024-08-09	2.55	2.56	2.53	2.53	2.34	qfq	5,678,700	14,427,801	-0.39%
2024-08-08	2.52	2.55	2.51	2.54	2.35	qfq	9,053,780	22,952,445	1.20%
2024-08-07	2.51	2.53	2.50	2.51	2.32	qfq	8,877,160	22,354,596	0.00%
2024-08-06	2.52	2.54	2.49	2.51	2.32	qfq	10,691,791	26,865,832	0.00%
2024-08-05	2.54	2.56	2.51	2.51	2.32	qfq	16,314,420	41,388,008	-1.57%
2024-08-02	2.56	2.57	2.53	2.55	2.36	qfq	18,480,100	47,168,390	-0.78%
2024-08-01	2.53	2.58	2.52	2.57	2.38	qfq	18,225,499	46,512,104	1.18%
2024-07-31	2.50	2.57	2.50	2.54	2.35	qfq	20,111,954	50,996,411	1.20%
2024-07-30	2.50	2.51	2.48	2.51	2.32	qfq	9,691,360	24,160,773	0.40%
2024-07-29	2.48	2.52	2.47	2.50	2.31	qfq	13,625,884	34,041,764	0.40%
2024-07-26	2.44	2.50	2.43	2.49	2.30	qfq	16,325,187	40,206,016	1.22%
2024-07-25	2.41	2.46	2.40	2.46	2.27	qfq	18,509,702	45,090,324	2.07%
2024-07-24	2.41	2.43	2.39	2.41	2.23	qfq	17,232,382	41,518,389	-0.82%
2024-07-23	2.40	2.47	2.40	2.43	2.25	qfq	25,366,495	61,971,574	1.25%
2024-07-22	2.41	2.41	2.39	2.40	2.22	qfq	9,087,500	21,813,744	-0.83%
2024-07-19	2.44	2.45	2.39	2.42	2.24	qfq	16,070,500	38,805,330	-1.63%
2024-07-18	2.40	2.46	2.36	2.46	2.27	qfq	21,868,919	52,895,355	2.50%
2024-07-17	2.41	2.43	2.40	2.40	2.22	qfq	8,088,600	19,494,019	-0.83%
2024-07-16	2.42	2.43	2.41	2.42	2.24	qfq	7,068,340	17,096,514	-0.41%
2024-07-15	2.44	2.44	2.40	2.43	2.25	qfq	10,902,560	26,411,328	-0.41%
2024-07-12	2.45	2.46	2.42	2.44	2.26	qfq	10,865,720	26,526,568	-0.41%
2024-07-11	2.43	2.45	2.42	2.45	2.27	qfq	12,311,861	30,001,813	1.24%
2024-07-10	2.45	2.46	2.41	2.42	2.24	qfq	10,403,200	25,330,052	-1.63%
2024-07-09	2.40	2.46	2.38	2.46	2.27	qfq	16,309,997	39,415,578	2.93%
2024-07-08	2.43	2.44	2.39	2.39	2.21	qfq	11,493,260	27,670,143	-2.05%
2024-07-05	2.41	2.44	2.41	2.44	2.26	qfq	12,167,940	29,554,865	1.24%
2024-07-04	2.45	2.45	2.40	2.41	2.23	qfq	16,777,540	40,755,814	-3.98%
2024-07-03	2.51	2.56	2.51	2.51	2.24	qfq	16,030,720	40,527,056	0.00%
2024-07-02	2.50	2.53	2.48	2.51	2.24	qfq	14,016,031	35,130,755	0.80%
2024-07-01	2.43	2.49	2.43	2.49	2.22	qfq	11,387,286	28,118,768	2.05%
2024-06-28	2.39	2.46	2.38	2.44	2.18	qfq	13,666,602	33,152,050	2.52%
2024-06-27	2.41	2.42	2.38	2.38	2.12	qfq	7,463,880	17,867,344	-1.65%
2024-06-26	2.39	2.42	2.38	2.42	2.16	qfq	9,748,702	23,423,519	0.83%
2024-06-25	2.38	2.42	2.37	2.40	2.14	qfq	11,541,140	27,728,285	0.42%
2024-06-24	2.43	2.43	2.36	2.39	2.13	qfq	16,517,660	39,458,922	-2.05%
2024-06-21	2.40	2.45	2.40	2.44	2.18	qfq	13,333,720	32,469,899	1.24%
2024-06-20	2.47	2.47	2.40	2.41	2.15	qfq	14,592,960	35,466,727	-2.82%
2024-06-19	2.47	2.50	2.46	2.48	2.21	qfq	13,176,620	32,710,875	0.40%
2024-06-18	2.43	2.47	2.43	2.47	2.20	qfq	10,500,325	25,780,576	1.23%
2024-06-17	2.45	2.46	2.43	2.44	2.18	qfq	10,492,817	25,588,330	-0.81%
2024-06-14	2.44	2.46	2.43	2.46	2.19	qfq	11,026,380	26,960,393	0.82%
2024-06-13	2.47	2.47	2.43	2.44	2.18	qfq	7,401,240	18,098,395	-0.81%
2024-06-12	2.44	2.47	2.42	2.46	2.19	qfq	11,079,461	27,104,320	0.41%
2024-06-11	2.47	2.48	2.43	2.45	2.18	qfq	15,271,548	37,479,258	-1.61%
2024-06-07	2.42	2.49	2.42	2.49	2.22	qfq	15,913,122	39,200,039	2.89%
2024-06-06	2.48	2.49	2.40	2.42	2.16	qfq	17,562,719	42,826,131	-2.81%
2024-06-05	2.53	2.54	2.48	2.49	2.22	qfq	12,776,140	32,027,938	-1.97%
2024-06-04	2.50	2.54	2.48	2.54	2.26	qfq	13,326,540	33,556,870	1.20%
2024-06-03	2.56	2.57	2.48	2.51	2.24	qfq	19,642,047	49,469,226	-1.95%
2024-05-31	2.56	2.58	2.55	2.56	2.28	qfq	8,931,400	22,890,054	0.00%
2024-05-30	2.59	2.60	2.55	2.56	2.28	qfq	12,515,140	32,193,879	-1.54%
2024-05-29	2.62	2.63	2.58	2.60	2.32	qfq	14,494,182	37,812,974	-0.76%
2024-05-28	2.65	2.66	2.62	2.62	2.34	qfq	17,582,600	46,352,885	-1.50%
2024-05-27	2.64	2.68	2.63	2.66	2.37	qfq	14,441,640	38,283,834	1.14%
2024-05-24	2.63	2.66	2.62	2.63	2.34	qfq	13,274,000	35,086,966	-0.38%
2024-05-23	2.70	2.71	2.61	2.64	2.35	qfq	25,319,440	67,036,796	-2.58%
2024-05-22	2.70	2.73	2.70	2.71	2.42	qfq	18,951,854	51,379,215	0.00%
2024-05-21	2.76	2.77	2.69	2.71	2.42	qfq	28,458,820	77,279,269	-0.73%
2024-05-20	2.67	2.77	2.66	2.73	2.43	qfq	55,980,927	152,358,910	3.02%
2024-05-17	2.68	2.69	2.61	2.65	2.36	qfq	29,725,346	78,569,349	-0.38%
2024-05-16	2.64	2.70	2.64	2.66	2.37	qfq	27,167,947	72,429,446	0.76%
2024-05-15	2.72	2.72	2.64	2.64	2.35	qfq	29,878,839	79,467,432	-2.22%
2024-05-14	2.66	2.71	2.65	2.70	2.41	qfq	27,252,821	73,233,796	1.12%
2024-05-13	2.63	2.67	2.61	2.67	2.38	qfq	32,133,529	84,862,477	1.14%
2024-05-10	2.62	2.65	2.62	2.64	2.35	qfq	20,561,580	54,207,350	0.38%
2024-05-09	2.59	2.63	2.58	2.63	2.34	qfq	24,414,180	63,923,949	1.54%
2024-05-08	2.61	2.62	2.59	2.59	2.31	qfq	19,974,120	51,985,399	-1.15%
2024-05-07	2.62	2.63	2.60	2.62	2.34	qfq	20,861,220	54,437,279	-0.38%
2024-05-06	2.58	2.65	2.57	2.63	2.34	qfq	39,004,481	101,981,302	2.73%
2024-04-30	2.57	2.59	2.56	2.56	2.28	qfq	23,477,901	60,375,203	-0.39%
2024-04-29	2.55	2.59	2.52	2.57	2.29	qfq	32,038,906	81,895,612	0.00%
2024-04-26	2.57	2.58	2.54	2.57	2.29	qfq	29,744,452	76,080,649	-0.39%
2024-04-25	2.55	2.60	2.54	2.58	2.30	qfq	24,708,951	63,564,526	0.39%
2024-04-24	2.54	2.60	2.53	2.57	2.29	qfq	29,125,491	74,473,845	1.18%
2024-04-23	2.52	2.55	2.50	2.54	2.26	qfq	26,221,114	66,293,957	0.40%
2024-04-22	2.60	2.62	2.51	2.53	2.26	qfq	46,381,752	118,324,978	-2.69%
2024-04-19	2.64	2.71	2.60	2.60	2.32	qfq	76,275,841	201,514,910	-2.26%
2024-04-18	2.65	2.77	2.60	2.66	2.37	qfq	89,020,124	237,454,187	-1.12%
2024-04-17	2.61	2.72	2.49	2.69	2.40	qfq	124,150,391	328,764,314	-1.47%
2024-04-16	2.90	3.03	2.61	2.73	2.43	qfq	181,375,441	510,660,176	-0.73%
2024-04-15	2.61	2.75	2.60	2.75	2.45	qfq	68,091,559	185,196,217	10.00%
2024-04-12	2.48	2.51	2.47	2.50	2.23	qfq	18,068,697	45,039,596	0.40%
2024-04-11	2.45	2.51	2.43	2.49	2.22	qfq	22,613,283	56,024,021	0.81%
2024-04-10	2.47	2.49	2.43	2.47	2.20	qfq	14,291,871	35,185,667	-0.40%
2024-04-09	2.46	2.48	2.44	2.48	2.21	qfq	13,887,184	34,179,252	0.40%
2024-04-08	2.49	2.51	2.45	2.47	2.20	qfq	18,779,279	46,700,470	-0.80%
2024-04-03	2.45	2.50	2.44	2.49	2.22	qfq	19,067,773	46,961,286	1.63%
2024-04-02	2.42	2.45	2.40	2.45	2.18	qfq	19,917,072	48,489,446	1.66%
2024-04-01	2.42	2.44	2.40	2.41	2.15	qfq	18,831,544	45,513,771	0.00%
2024-03-29	2.33	2.41	2.32	2.41	2.15	qfq	21,576,405	51,091,102	3.43%
2024-03-28	2.31	2.35	2.30	2.33	2.08	qfq	11,879,092	27,659,318	0.87%
2024-03-27	2.34	2.35	2.31	2.31	2.06	qfq	14,877,804	34,762,398	-1.28%
2024-03-26	2.34	2.36	2.31	2.34	2.09	qfq	15,015,559	35,009,740	0.00%
2024-03-25	2.35	2.39	2.34	2.34	2.09	qfq	13,834,913	32,668,074	-0.85%
2024-03-22	2.40	2.41	2.34	2.36	2.10	qfq	13,376,120	31,660,406	-1.67%
2024-03-21	2.41	2.42	2.38	2.40	2.14	qfq	14,269,227	34,253,703	0.00%
2024-03-20	2.38	2.41	2.36	2.40	2.14	qfq	9,459,460	22,585,887	0.84%
2024-03-19	2.41	2.43	2.38	2.38	2.12	qfq	13,192,853	31,695,277	-1.65%
2024-03-18	2.38	2.42	2.38	2.42	2.16	qfq	14,133,640	33,947,205	1.68%
2024-03-15	2.38	2.39	2.35	2.38	2.12	qfq	13,586,937	32,207,836	0.42%
2024-03-14	2.35	2.38	2.34	2.37	2.11	qfq	18,836,140	44,533,601	1.28%
2024-03-13	2.35	2.36	2.32	2.34	2.09	qfq	10,775,252	25,240,120	-0.85%
2024-03-12	2.36	2.37	2.33	2.36	2.10	qfq	16,108,580	37,926,474	0.00%
2024-03-11	2.32	2.37	2.32	2.36	2.10	qfq	15,139,950	35,559,410	1.29%
2024-03-08	2.32	2.34	2.30	2.33	2.08	qfq	11,730,140	27,222,185	0.43%
2024-03-07	2.33	2.36	2.31	2.32	2.07	qfq	16,101,220	37,539,019	-0.85%
2024-03-06	2.31	2.34	2.30	2.34	2.09	qfq	11,346,130	26,371,438	0.86%
2024-03-05	2.35	2.36	2.31	2.32	2.07	qfq	12,958,960	30,117,124	-1.69%
2024-03-04	2.38	2.39	2.33	2.36	2.10	qfq	16,994,160	39,938,607	-1.26%
2024-03-01	2.37	2.41	2.34	2.39	2.13	qfq	21,613,120	51,357,950	1.27%
2024-02-29	2.29	2.37	2.29	2.36	2.10	qfq	19,512,741	45,710,790	1.72%
2024-02-28	2.42	2.46	2.32	2.32	2.07	qfq	29,807,780	71,734,478	-4.13%
2024-02-27	2.38	2.42	2.37	2.42	2.16	qfq	13,878,625	33,296,157	1.26%
2024-02-26	2.41	2.42	2.36	2.39	2.13	qfq	19,906,961	47,570,488	-0.83%
2024-02-23	2.37	2.42	2.37	2.41	2.15	qfq	17,358,300	41,486,465	1.69%
2024-02-22	2.36	2.38	2.33	2.37	2.11	qfq	14,232,704	33,537,555	0.42%
2024-02-21	2.30	2.40	2.28	2.36	2.10	qfq	21,475,313	50,642,603	2.16%
2024-02-20	2.28	2.32	2.25	2.31	2.06	qfq	19,815,520	45,370,859	1.32%
2024-02-19	2.25	2.32	2.24	2.28	2.03	qfq	37,052,036	84,226,427	3.17%
2024-02-08	2.09	2.21	2.05	2.21	1.97	qfq	45,970,039	97,413,292	7.28%
2024-02-07	2.11	2.11	2.03	2.06	1.84	qfq	45,706,502	94,099,866	-2.83%
2024-02-06	2.06	2.19	1.95	2.12	1.89	qfq	49,566,066	101,449,492	1.44%
2024-02-05	2.28	2.28	2.08	2.09	1.86	qfq	44,133,621	94,310,709	-9.52%
2024-02-02	2.38	2.43	2.24	2.31	2.06	qfq	32,899,381	77,155,894	-3.35%
2024-02-01	2.45	2.46	2.36	2.39	2.13	qfq	26,948,220	64,916,718	-2.85%
2024-01-31	2.56	2.58	2.45	2.46	2.19	qfq	27,115,560	67,926,532	-4.28%
2024-01-30	2.64	2.67	2.55	2.57	2.29	qfq	18,686,241	49,013,097	-3.02%
2024-01-29	2.72	2.74	2.64	2.65	2.36	qfq	21,650,600	58,257,795	-2.57%
2024-01-26	2.63	2.73	2.61	2.72	2.43	qfq	26,486,140	71,433,865	3.42%
2024-01-25	2.51	2.64	2.50	2.63	2.34	qfq	20,898,022	53,946,432	4.78%
2024-01-24	2.42	2.51	2.40	2.51	2.24	qfq	26,393,400	64,888,111	4.15%
2024-01-23	2.43	2.44	2.34	2.41	2.15	qfq	23,179,942	55,395,921	-1.23%
2024-01-22	2.61	2.61	2.42	2.44	2.18	qfq	28,490,103	71,534,421	-6.87%
2024-01-19	2.66	2.67	2.60	2.62	2.34	qfq	14,021,420	36,955,898	-1.50%
2024-01-18	2.70	2.70	2.58	2.66	2.37	qfq	25,220,480	66,493,152	-2.21%
2024-01-17	2.73	2.76	2.71	2.72	2.43	qfq	19,912,860	54,559,508	-0.37%
2024-01-16	2.74	2.76	2.68	2.73	2.43	qfq	19,036,709	51,852,030	-0.36%
2024-01-15	2.71	2.77	2.70	2.74	2.44	qfq	18,146,740	49,744,592	0.37%
2024-01-12	2.71	2.77	2.71	2.73	2.43	qfq	18,464,760	50,487,021	0.74%
2024-01-11	2.72	2.75	2.69	2.71	2.42	qfq	19,108,940	51,981,312	-0.73%
2024-01-10	2.77	2.79	2.71	2.73	2.43	qfq	35,059,483	96,131,543	-2.50%
2024-01-09	2.68	2.81	2.67	2.80	2.50	qfq	40,213,578	111,212,711	4.48%
2024-01-08	2.73	2.74	2.67	2.68	2.39	qfq	14,521,622	39,176,366	-1.47%
2024-01-05	2.73	2.77	2.71	2.72	2.43	qfq	21,680,180	59,446,631	-1.09%
2024-01-04	2.70	2.78	2.69	2.75	2.45	qfq	24,657,278	67,395,313	1.85%
2024-01-03	2.66	2.74	2.64	2.70	2.41	qfq	20,331,661	54,770,111	1.50%
2024-01-02	2.55	2.68	2.55	2.66	2.37	qfq	31,083,660	81,427,172	4.31%
2023-12-29	2.56	2.57	2.54	2.55	2.27	qfq	13,478,500	34,403,182	-0.78%
2023-12-28	2.58	2.59	2.55	2.57	2.29	qfq	13,664,863	35,155,465	-0.39%
2023-12-27	2.58	2.59	2.54	2.58	2.30	qfq	10,969,486	28,135,688	0.39%
2023-12-26	2.58	2.62	2.56	2.57	2.29	qfq	11,139,240	28,783,845	-0.39%
2023-12-25	2.61	2.63	2.56	2.58	2.30	qfq	11,998,852	30,966,968	-1.90%
2023-12-22	2.66	2.68	2.61	2.63	2.34	qfq	14,120,000	37,402,968	-1.13%
2023-12-21	2.65	2.67	2.60	2.66	2.37	qfq	14,027,426	36,971,000	0.38%
2023-12-20	2.69	2.72	2.65	2.65	2.36	qfq	13,605,357	36,447,682	-1.49%
2023-12-19	2.70	2.72	2.66	2.69	2.40	qfq	18,244,204	49,049,558	-0.74%
2023-12-18	2.70	2.75	2.68	2.71	2.42	qfq	23,030,072	62,618,778	-0.37%
2023-12-15	2.71	2.75	2.69	2.72	2.43	qfq	14,315,844	38,960,830	0.37%
2023-12-14	2.69	2.73	2.67	2.71	2.42	qfq	14,866,780	40,194,872	0.74%
2023-12-13	2.71	2.74	2.69	2.69	2.40	qfq	11,916,700	32,352,799	-0.74%
2023-12-12	2.66	2.71	2.65	2.71	2.42	qfq	12,939,360	34,711,627	1.50%
2023-12-11	2.63	2.68	2.61	2.67	2.38	qfq	14,748,378	39,038,100	1.14%
2023-12-08	2.67	2.69	2.63	2.64	2.35	qfq	15,260,224	40,622,979	-1.12%
2023-12-07	2.71	2.72	2.66	2.67	2.38	qfq	13,796,573	36,884,375	-1.48%
2023-12-06	2.69	2.72	2.67	2.71	2.42	qfq	12,441,040	33,538,140	0.37%
2023-12-05	2.74	2.74	2.69	2.70	2.41	qfq	16,868,862	45,728,231	-1.46%
2023-12-04	2.68	2.75	2.67	2.74	2.44	qfq	21,575,901	58,544,216	2.24%
2023-12-01	2.64	2.69	2.64	2.68	2.39	qfq	16,208,113	43,264,313	1.52%
2023-11-30	2.64	2.67	2.62	2.64	2.35	qfq	12,205,080	32,284,395	0.00%
2023-11-29	2.66	2.68	2.63	2.64	2.35	qfq	14,103,520	37,385,486	-0.75%
2023-11-28	2.67	2.68	2.63	2.66	2.37	qfq	13,263,829	35,203,363	-0.75%
2023-11-27	2.66	2.70	2.65	2.68	2.39	qfq	21,220,081	56,718,401	1.13%
2023-11-24	2.65	2.68	2.64	2.65	2.36	qfq	14,495,661	38,592,925	0.00%
2023-11-23	2.65	2.66	2.62	2.65	2.36	qfq	11,950,200	31,594,235	0.38%
2023-11-22	2.63	2.67	2.62	2.64	2.35	qfq	15,990,800	42,381,647	0.38%
2023-11-21	2.60	2.65	2.59	2.63	2.34	qfq	21,301,294	55,957,054	1.54%
2023-11-20	2.60	2.61	2.58	2.59	2.31	qfq	11,488,892	29,797,518	0.00%
2023-11-17	2.58	2.62	2.56	2.59	2.31	qfq	13,460,013	34,847,238	0.39%
2023-11-16	2.57	2.61	2.56	2.58	2.30	qfq	16,225,653	41,922,659	0.39%
2023-11-15	2.60	2.62	2.56	2.57	2.29	qfq	12,016,040	31,010,569	-0.77%
2023-11-14	2.60	2.63	2.57	2.59	2.31	qfq	15,387,568	39,846,166	-0.77%
2023-11-13	2.55	2.61	2.54	2.61	2.33	qfq	20,807,900	53,675,126	2.35%
2023-11-10	2.54	2.56	2.50	2.55	2.27	qfq	15,649,960	39,653,064	0.39%
2023-11-09	2.54	2.58	2.53	2.54	2.26	qfq	14,553,639	37,094,780	-0.39%
2023-11-08	2.58	2.58	2.53	2.55	2.27	qfq	16,766,451	42,837,994	-1.16%
2023-11-07	2.58	2.59	2.54	2.58	2.30	qfq	17,906,940	46,019,889	0.00%
2023-11-06	2.57	2.59	2.55	2.58	2.30	qfq	17,247,478	44,326,368	0.39%
2023-11-03	2.61	2.63	2.55	2.57	2.29	qfq	21,382,589	55,130,480	-1.15%
2023-11-02	2.60	2.64	2.59	2.60	2.32	qfq	18,099,780	47,389,116	0.00%
2023-11-01	2.65	2.65	2.59	2.60	2.32	qfq	13,994,760	36,578,009	-1.89%
2023-10-31	2.70	2.70	2.62	2.65	2.36	qfq	25,426,230	67,357,491	-1.85%
2023-10-30	2.75	2.86	2.68	2.70	2.41	qfq	32,246,293	88,708,702	-1.10%
2023-10-27	2.67	2.75	2.66	2.73	2.43	qfq	29,226,308	79,130,236	2.25%
2023-10-26	2.59	2.68	2.57	2.67	2.38	qfq	23,701,281	62,427,613	2.30%
2023-10-25	2.52	2.62	2.52	2.61	2.33	qfq	20,874,420	53,952,350	3.98%
2023-10-24	2.45	2.53	2.44	2.51	2.24	qfq	17,412,989	43,460,325	2.87%
2023-10-23	2.50	2.50	2.42	2.44	2.18	qfq	13,640,440	33,544,766	-2.40%
2023-10-20	2.50	2.53	2.48	2.50	2.23	qfq	12,309,613	30,841,134	-0.40%
2023-10-19	2.53	2.54	2.49	2.51	2.24	qfq	16,637,540	41,867,425	-1.57%
2023-10-18	2.60	2.60	2.54	2.55	2.27	qfq	18,193,761	46,629,883	-1.54%
2023-10-17	2.60	2.64	2.57	2.59	2.31	qfq	15,320,456	39,781,588	-0.38%
2023-10-16	2.57	2.61	2.55	2.60	2.32	qfq	17,277,960	44,743,199	1.56%
2023-10-13	2.59	2.60	2.55	2.56	2.28	qfq	12,711,460	32,688,889	-1.54%
2023-10-12	2.56	2.62	2.56	2.60	2.32	qfq	19,253,527	49,816,947	1.56%
2023-10-11	2.57	2.59	2.54	2.56	2.28	qfq	18,551,360	47,467,035	-0.78%
2023-10-10	2.60	2.64	2.56	2.58	2.30	qfq	22,557,336	58,355,591	-1.15%
2023-10-09	2.65	2.65	2.56	2.61	2.33	qfq	18,963,214	49,361,500	-1.88%
2023-09-28	2.66	2.67	2.63	2.66	2.37	qfq	23,247,506	61,583,058	0.00%
2023-09-27	2.63	2.67	2.62	2.66	2.37	qfq	35,515,367	94,061,717	1.14%
2023-09-26	2.57	2.68	2.54	2.63	2.34	qfq	51,015,186	133,289,703	2.33%
2023-09-25	2.59	2.60	2.56	2.57	2.29	qfq	42,467,549	109,522,077	0.00%
2023-09-22	2.63	2.68	2.57	2.57	2.29	qfq	76,134,500	197,185,529	-3.38%
2023-09-21	2.63	2.79	2.63	2.66	2.37	qfq	98,037,430	266,078,446	-2.21%
2023-09-20	3.06	3.10	2.70	2.72	2.43	qfq	167,963,507	478,298,180	-9.33%
2023-09-19	2.68	3.00	2.67	3.00	2.67	qfq	116,093,613	340,013,631	9.89%
2023-09-18	2.61	2.74	2.60	2.73	2.43	qfq	70,594,862	189,165,303	3.02%
2023-09-15	2.52	2.71	2.51	2.65	2.36	qfq	75,585,271	197,992,034	4.33%
2023-09-14	2.49	2.54	2.46	2.54	2.26	qfq	31,195,444	78,169,644	2.01%
2023-09-13	2.47	2.52	2.45	2.49	2.22	qfq	27,333,784	67,949,045	0.40%
2023-09-12	2.41	2.50	2.41	2.48	2.21	qfq	28,553,593	70,445,234	2.48%
2023-09-11	2.41	2.42	2.39	2.42	2.16	qfq	13,581,151	32,660,253	0.41%
2023-09-08	2.44	2.44	2.40	2.41	2.15	qfq	13,468,160	32,535,735	-1.23%
2023-09-07	2.45	2.47	2.43	2.44	2.18	qfq	14,057,697	34,450,049	-0.81%
2023-09-06	2.47	2.48	2.45	2.46	2.19	qfq	13,575,851	33,466,777	-0.40%
2023-09-05	2.53	2.53	2.46	2.47	2.20	qfq	21,100,460	52,553,472	-2.76%
2023-09-04	2.41	2.54	2.40	2.54	2.26	qfq	36,326,781	90,631,234	5.39%
2023-09-01	2.40	2.42	2.37	2.41	2.15	qfq	12,180,980	29,224,748	0.42%
2023-08-31	2.42	2.42	2.38	2.40	2.14	qfq	17,171,866	41,127,371	-1.23%
2023-08-30	2.50	2.51	2.41	2.43	2.17	qfq	23,305,840	57,041,884	-2.80%
2023-08-29	2.49	2.52	2.47	2.50	2.23	qfq	16,946,980	42,254,108	-0.40%
2023-08-28	2.55	2.56	2.49	2.51	2.24	qfq	20,205,999	50,942,761	2.45%
2023-08-25	2.39	2.49	2.39	2.45	2.18	qfq	19,963,686	48,862,415	1.66%
2023-08-24	2.46	2.47	2.41	2.41	2.15	qfq	13,510,653	32,821,758	-1.63%
2023-08-23	2.48	2.52	2.44	2.45	2.18	qfq	15,643,580	38,712,455	-1.21%
2023-08-22	2.50	2.51	2.45	2.48	2.21	qfq	12,554,300	31,068,279	-0.80%
2023-08-21	2.50	2.54	2.49	2.50	2.23	qfq	10,992,944	27,645,167	-0.40%
2023-08-18	2.50	2.55	2.49	2.51	2.24	qfq	16,583,074	41,846,919	0.40%
2023-08-17	2.48	2.51	2.47	2.50	2.23	qfq	13,049,658	32,400,949	0.00%
2023-08-16	2.52	2.53	2.47	2.50	2.23	qfq	9,867,220	24,581,480	-1.19%
2023-08-15	2.48	2.53	2.48	2.53	2.26	qfq	14,587,300	36,601,563	1.61%
2023-08-14	2.45	2.50	2.43	2.49	2.22	qfq	10,888,680	26,810,667	1.22%
2023-08-11	2.49	2.50	2.45	2.46	2.19	qfq	12,393,760	30,693,372	-1.20%
2023-08-10	2.47	2.50	2.46	2.49	2.22	qfq	9,295,580	23,037,068	0.40%
2023-08-09	2.51	2.51	2.45	2.48	2.21	qfq	14,610,242	36,248,948	-1.59%
2023-08-08	2.53	2.54	2.51	2.52	2.25	qfq	9,359,402	23,607,855	0.40%
2023-08-07	2.54	2.55	2.50	2.51	2.24	qfq	12,276,800	31,044,587	-1.18%
2023-08-04	2.58	2.60	2.54	2.54	2.26	qfq	14,479,153	37,131,842	-1.93%
2023-08-03	2.59	2.60	2.56	2.59	2.31	qfq	11,586,824	29,836,529	-0.38%
2023-08-02	2.62	2.64	2.58	2.60	2.32	qfq	12,124,877	31,517,284	-1.14%
2023-08-01	2.60	2.65	2.58	2.63	2.34	qfq	19,436,853	50,825,929	1.15%
2023-07-31	2.57	2.61	2.56	2.60	2.32	qfq	18,320,000	47,328,543	1.17%
2023-07-28	2.53	2.57	2.52	2.57	2.29	qfq	13,477,917	34,412,317	1.58%
2023-07-27	2.54	2.56	2.52	2.53	2.26	qfq	10,603,602	26,944,237	-0.39%
2023-07-26	2.56	2.57	2.52	2.54	2.26	qfq	12,674,722	32,182,647	-0.78%
2023-07-25	2.52	2.57	2.51	2.56	2.28	qfq	26,060,184	66,225,701	1.99%
2023-07-24	2.52	2.57	2.49	2.51	2.24	qfq	42,768,733	108,048,364	-0.40%
2023-07-21	2.44	2.62	2.42	2.52	2.25	qfq	51,748,238	130,573,556	2.86%
2023-07-20	2.48	2.49	2.43	2.45	2.18	qfq	11,195,223	27,471,211	-0.81%
2023-07-19	2.45	2.48	2.44	2.47	2.20	qfq	8,881,985	21,927,663	0.41%
2023-07-18	2.42	2.47	2.40	2.46	2.19	qfq	14,543,885	35,535,231	1.65%
2023-07-17	2.39	2.43	2.37	2.42	2.16	qfq	13,988,435	33,648,189	1.26%