SECURITY DETAIL · RAW DATA

中远海发601866.SH

ASSECNYSTOCK

最近收盘价2.372026-07-17

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）72,712,905

成交额（元）173,824,663

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-09-19	2025-09-26	cash_dividend	0.022	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-24	2025-07-31	cash_dividend	0.019	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-22	2024-10-28	cash_dividend	0.019	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-24	2024-07-30	cash_dividend	0.032	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-20	2023-07-28	cash_dividend	0.087	—	—	—	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	2.39	2.42	2.36	2.37	2.37	qfq	72,712,905	173,824,663	-0.42%
2026-07-16	2.41	2.44	2.37	2.38	2.38	qfq	75,416,100	180,333,048	-1.24%
2026-07-15	2.36	2.43	2.35	2.41	2.41	qfq	79,239,401	190,477,471	2.12%
2026-07-14	2.31	2.37	2.31	2.36	2.36	qfq	71,409,800	167,671,090	1.72%
2026-07-13	2.32	2.36	2.30	2.32	2.32	qfq	66,916,193	155,648,998	-0.43%
2026-07-10	2.28	2.35	2.26	2.33	2.33	qfq	78,715,150	182,099,973	2.19%
2026-07-09	2.28	2.31	2.27	2.28	2.28	qfq	49,790,100	113,731,205	0.00%
2026-07-08	2.27	2.30	2.25	2.28	2.28	qfq	48,438,654	110,549,250	0.44%
2026-07-07	2.33	2.34	2.25	2.27	2.27	qfq	70,460,222	160,669,959	-2.99%
2026-07-06	2.30	2.34	2.29	2.34	2.34	qfq	70,987,494	164,526,663	2.18%
2026-07-03	2.29	2.33	2.27	2.29	2.29	qfq	72,115,054	166,073,907	0.44%
2026-07-02	2.27	2.32	2.26	2.28	2.28	qfq	60,989,922	139,459,047	0.44%
2026-07-01	2.21	2.30	2.20	2.27	2.27	qfq	78,806,211	178,399,703	2.71%
2026-06-30	2.24	2.25	2.20	2.21	2.21	qfq	48,514,192	107,682,427	-1.78%
2026-06-29	2.27	2.28	2.18	2.25	2.25	qfq	64,430,135	143,488,760	-0.88%
2026-06-26	2.31	2.31	2.26	2.27	2.27	qfq	64,790,415	147,856,074	-2.16%
2026-06-25	2.35	2.35	2.29	2.32	2.32	qfq	70,385,881	162,923,019	-1.28%
2026-06-24	2.38	2.42	2.35	2.35	2.35	qfq	72,796,768	173,447,393	-0.84%
2026-06-23	2.39	2.44	2.37	2.37	2.37	qfq	63,284,384	152,214,242	-0.84%
2026-06-22	2.35	2.40	2.31	2.39	2.39	qfq	68,968,410	162,373,807	1.27%
2026-06-18	2.40	2.40	2.35	2.36	2.36	qfq	61,162,423	144,868,029	-2.07%
2026-06-17	2.39	2.42	2.38	2.41	2.41	qfq	64,143,649	153,905,195	0.42%
2026-06-16	2.44	2.45	2.39	2.40	2.40	qfq	74,819,774	180,126,737	-2.83%
2026-06-15	2.44	2.55	2.43	2.47	2.47	qfq	108,049,657	268,042,110	3.35%
2026-06-12	2.36	2.42	2.36	2.39	2.39	qfq	80,460,724	192,458,129	1.27%
2026-06-11	2.35	2.37	2.32	2.36	2.36	qfq	56,651,991	132,947,504	0.00%
2026-06-10	2.39	2.40	2.33	2.36	2.36	qfq	66,797,711	157,248,343	-1.67%
2026-06-09	2.42	2.43	2.38	2.40	2.40	qfq	59,235,081	142,009,054	-0.83%
2026-06-08	2.48	2.48	2.40	2.42	2.42	qfq	85,833,288	209,157,233	-3.20%
2026-06-05	2.48	2.53	2.48	2.50	2.50	qfq	70,061,810	175,689,277	0.81%
2026-06-04	2.53	2.55	2.48	2.48	2.48	qfq	75,514,009	189,220,891	-1.98%
2026-06-03	2.58	2.58	2.52	2.53	2.53	qfq	69,925,593	177,587,446	-1.94%
2026-06-02	2.58	2.60	2.55	2.58	2.58	qfq	65,777,001	169,272,549	0.00%
2026-06-01	2.53	2.59	2.51	2.58	2.58	qfq	80,521,413	206,461,396	2.38%
2026-05-29	2.52	2.55	2.51	2.52	2.52	qfq	59,280,882	150,331,933	0.00%
2026-05-28	2.51	2.54	2.50	2.52	2.52	qfq	52,673,690	132,604,118	0.00%
2026-05-27	2.59	2.60	2.51	2.52	2.52	qfq	97,836,804	248,523,494	-3.08%
2026-05-26	2.62	2.63	2.57	2.60	2.60	qfq	80,861,967	209,675,796	-0.76%
2026-05-25	2.61	2.64	2.58	2.62	2.62	qfq	78,259,679	204,053,057	0.38%
2026-05-22	2.61	2.62	2.57	2.61	2.61	qfq	80,200,373	208,113,573	0.00%
2026-05-21	2.59	2.67	2.58	2.61	2.61	qfq	120,870,517	319,103,729	0.77%
2026-05-20	2.62	2.62	2.57	2.59	2.59	qfq	68,634,012	177,535,585	-1.52%
2026-05-19	2.61	2.64	2.59	2.63	2.63	qfq	67,197,662	175,705,410	0.77%
2026-05-18	2.60	2.62	2.58	2.61	2.61	qfq	76,470,176	198,302,515	-0.38%
2026-05-15	2.71	2.72	2.61	2.62	2.62	qfq	152,806,217	404,367,321	-3.68%
2026-05-14	2.70	2.76	2.67	2.72	2.72	qfq	167,929,092	457,923,905	1.12%
2026-05-13	2.66	2.70	2.66	2.69	2.69	qfq	73,193,514	196,757,786	0.75%
2026-05-12	2.70	2.72	2.67	2.67	2.67	qfq	77,860,800	209,344,287	-1.11%
2026-05-11	2.74	2.74	2.69	2.70	2.70	qfq	91,400,906	246,954,480	-1.46%
2026-05-08	2.71	2.75	2.70	2.74	2.74	qfq	99,324,400	270,758,452	0.74%
2026-05-07	2.68	2.73	2.68	2.72	2.72	qfq	85,647,692	232,546,110	1.49%
2026-05-06	2.66	2.69	2.65	2.68	2.68	qfq	76,579,602	204,653,751	0.75%
2026-04-30	2.69	2.69	2.65	2.66	2.66	qfq	80,863,748	215,757,925	-1.48%
2026-04-29	2.66	2.71	2.65	2.70	2.70	qfq	80,268,148	216,200,433	1.50%
2026-04-28	2.64	2.67	2.62	2.66	2.66	qfq	59,122,690	156,711,993	0.76%
2026-04-27	2.68	2.69	2.64	2.64	2.64	qfq	72,549,041	192,689,089	-1.49%
2026-04-24	2.69	2.70	2.67	2.68	2.68	qfq	70,744,220	189,848,184	0.00%
2026-04-23	2.69	2.70	2.66	2.68	2.68	qfq	75,463,698	202,330,679	-0.74%
2026-04-22	2.72	2.73	2.70	2.70	2.70	qfq	71,200,063	192,741,573	-1.10%
2026-04-21	2.72	2.74	2.69	2.73	2.73	qfq	81,397,321	221,499,077	0.37%
2026-04-20	2.71	2.73	2.68	2.72	2.72	qfq	79,912,955	217,139,805	0.00%
2026-04-17	2.79	2.79	2.71	2.72	2.72	qfq	105,883,187	289,352,865	-2.16%
2026-04-16	2.77	2.79	2.74	2.78	2.78	qfq	95,116,711	262,692,454	0.36%
2026-04-15	2.79	2.80	2.76	2.77	2.77	qfq	92,494,708	257,317,425	-0.72%
2026-04-14	2.80	2.81	2.76	2.79	2.79	qfq	119,168,032	330,826,174	-0.71%
2026-04-13	2.90	2.91	2.78	2.81	2.81	qfq	173,914,711	488,278,081	-3.10%
2026-04-10	3.00	3.02	2.88	2.90	2.90	qfq	233,958,068	683,419,349	-2.68%
2026-04-09	3.00	3.08	2.97	2.98	2.98	qfq	303,850,715	916,282,244	0.00%
2026-04-08	2.95	3.05	2.89	2.98	2.98	qfq	369,726,312	1,098,615,931	-2.61%
2026-04-07	3.00	3.15	2.88	3.06	3.06	qfq	515,282,543	1,567,802,753	6.99%
2026-04-03	2.82	3.02	2.82	2.86	2.86	qfq	326,987,678	950,693,462	3.62%
2026-04-02	2.71	2.79	2.69	2.76	2.76	qfq	149,685,909	412,637,610	1.47%
2026-04-01	2.72	2.79	2.71	2.72	2.72	qfq	111,709,400	305,899,517	0.74%
2026-03-31	2.74	2.77	2.69	2.70	2.70	qfq	91,421,379	249,145,468	-1.10%
2026-03-30	2.75	2.77	2.68	2.73	2.73	qfq	108,722,689	295,934,983	-1.44%
2026-03-27	2.76	2.81	2.75	2.77	2.77	qfq	126,560,101	350,829,668	-0.36%
2026-03-26	2.81	2.89	2.77	2.78	2.78	qfq	220,468,411	624,819,460	0.36%
2026-03-25	2.70	2.79	2.67	2.77	2.77	qfq	151,741,416	416,790,597	2.21%
2026-03-24	2.62	2.72	2.60	2.71	2.71	qfq	146,993,586	391,193,999	4.63%
2026-03-23	2.65	2.67	2.56	2.59	2.59	qfq	153,905,310	402,976,114	-3.36%
2026-03-20	2.73	2.75	2.68	2.68	2.68	qfq	140,885,786	382,006,143	-2.19%
2026-03-19	2.80	2.81	2.72	2.74	2.74	qfq	159,191,358	437,356,896	-2.84%
2026-03-18	2.81	2.89	2.77	2.82	2.82	qfq	155,203,229	438,873,979	0.00%
2026-03-17	2.86	2.90	2.82	2.82	2.82	qfq	168,467,198	481,123,594	-2.76%
2026-03-16	2.85	2.91	2.82	2.90	2.90	qfq	202,750,668	582,866,215	1.40%
2026-03-13	2.88	2.93	2.85	2.86	2.86	qfq	180,704,400	521,804,449	-1.04%
2026-03-12	2.83	2.92	2.83	2.89	2.89	qfq	216,718,339	623,556,784	1.76%
2026-03-11	2.80	2.85	2.77	2.84	2.84	qfq	162,029,704	453,278,658	0.71%
2026-03-10	2.77	2.86	2.77	2.82	2.82	qfq	183,989,156	519,218,974	-0.35%
2026-03-09	2.97	3.01	2.81	2.83	2.83	qfq	297,918,213	855,748,209	-2.41%
2026-03-06	2.80	2.91	2.77	2.90	2.90	qfq	282,832,946	805,213,436	2.11%
2026-03-05	2.83	2.91	2.75	2.84	2.84	qfq	373,377,884	1,054,225,869	-3.40%
2026-03-04	3.15	3.15	2.93	2.94	2.94	qfq	615,158,107	1,817,187,498	-9.54%
2026-03-03	2.97	3.25	2.97	3.25	3.25	qfq	774,593,548	2,451,498,860	10.17%
2026-03-02	3.05	3.05	2.86	2.95	2.95	qfq	368,470,617	1,081,975,146	1.37%
2026-02-27	2.89	2.94	2.86	2.91	2.91	qfq	170,427,246	494,200,111	0.69%
2026-02-26	2.84	2.99	2.84	2.89	2.89	qfq	328,838,201	954,125,822	0.00%
2026-02-25	2.73	3.00	2.72	2.89	2.89	qfq	450,648,263	1,320,745,297	5.86%
2026-02-24	2.65	2.75	2.65	2.73	2.73	qfq	165,068,266	449,528,743	4.60%
2026-02-13	2.69	2.70	2.61	2.61	2.61	qfq	98,571,001	259,935,272	-3.33%
2026-02-12	2.70	2.74	2.68	2.70	2.70	qfq	92,192,701	249,600,211	0.00%
2026-02-11	2.67	2.71	2.66	2.70	2.70	qfq	81,422,382	219,106,172	0.75%
2026-02-10	2.67	2.69	2.63	2.68	2.68	qfq	86,403,732	229,682,991	0.37%
2026-02-09	2.65	2.67	2.64	2.67	2.67	qfq	77,010,702	204,842,105	1.14%
2026-02-06	2.61	2.65	2.58	2.64	2.64	qfq	89,660,632	235,536,975	0.76%
2026-02-05	2.65	2.67	2.60	2.62	2.62	qfq	85,602,583	225,065,169	-1.13%
2026-02-04	2.57	2.66	2.56	2.65	2.65	qfq	132,755,994	347,256,905	3.52%
2026-02-03	2.55	2.60	2.54	2.56	2.56	qfq	102,528,602	262,790,593	0.79%
2026-02-02	2.64	2.65	2.54	2.54	2.54	qfq	126,985,202	329,168,535	-4.51%
2026-01-30	2.68	2.71	2.62	2.66	2.66	qfq	113,026,620	300,868,069	-0.75%
2026-01-29	2.68	2.70	2.66	2.68	2.68	qfq	107,809,864	288,561,824	0.00%
2026-01-28	2.66	2.70	2.64	2.68	2.68	qfq	117,407,942	314,349,997	1.13%
2026-01-27	2.67	2.68	2.61	2.65	2.65	qfq	103,695,252	273,794,864	-0.75%
2026-01-26	2.66	2.70	2.65	2.67	2.67	qfq	96,122,973	256,819,246	0.38%
2026-01-23	2.68	2.68	2.63	2.66	2.66	qfq	98,459,536	261,097,669	0.00%
2026-01-22	2.60	2.67	2.59	2.66	2.66	qfq	131,990,785	349,302,929	2.31%
2026-01-21	2.59	2.60	2.56	2.60	2.60	qfq	70,103,519	181,295,250	0.39%
2026-01-20	2.55	2.59	2.54	2.59	2.59	qfq	103,198,984	265,034,328	1.57%
2026-01-19	2.53	2.55	2.51	2.55	2.55	qfq	61,931,450	157,214,915	0.79%
2026-01-16	2.54	2.56	2.51	2.53	2.53	qfq	79,419,235	201,246,859	0.00%
2026-01-15	2.56	2.58	2.53	2.53	2.53	qfq	71,034,493	180,992,583	-1.17%
2026-01-14	2.57	2.62	2.54	2.56	2.56	qfq	126,802,241	327,792,778	-0.39%
2026-01-13	2.56	2.59	2.55	2.57	2.57	qfq	85,931,241	220,621,699	0.39%
2026-01-12	2.54	2.57	2.53	2.56	2.56	qfq	113,393,953	289,607,862	0.79%
2026-01-09	2.52	2.55	2.51	2.54	2.54	qfq	69,929,703	177,181,890	0.79%
2026-01-08	2.52	2.54	2.51	2.52	2.52	qfq	57,017,704	143,857,875	0.00%
2026-01-07	2.55	2.56	2.52	2.52	2.52	qfq	55,320,332	140,381,552	-1.18%
2026-01-06	2.51	2.56	2.50	2.55	2.55	qfq	84,054,901	213,390,420	1.59%
2026-01-05	2.52	2.53	2.49	2.51	2.51	qfq	63,924,878	160,158,445	-0.40%
2025-12-31	2.51	2.53	2.49	2.52	2.52	qfq	53,546,930	134,611,334	0.40%
2025-12-30	2.52	2.53	2.48	2.51	2.51	qfq	69,801,494	174,887,125	-0.40%
2025-12-29	2.53	2.54	2.51	2.52	2.52	qfq	48,730,751	123,003,640	-0.40%
2025-12-26	2.53	2.54	2.51	2.53	2.53	qfq	52,683,501	133,134,524	-0.39%
2025-12-25	2.53	2.54	2.52	2.54	2.54	qfq	43,001,640	108,885,884	0.40%
2025-12-24	2.53	2.54	2.51	2.53	2.53	qfq	58,356,744	147,479,719	0.00%
2025-12-23	2.53	2.55	2.51	2.53	2.53	qfq	57,878,386	146,570,990	0.00%
2025-12-22	2.51	2.55	2.50	2.53	2.53	qfq	72,419,799	183,233,714	1.20%
2025-12-19	2.47	2.51	2.46	2.50	2.50	qfq	66,002,795	164,490,830	1.21%
2025-12-18	2.46	2.49	2.45	2.47	2.47	qfq	46,203,401	114,338,101	0.00%
2025-12-17	2.45	2.47	2.42	2.47	2.47	qfq	62,397,960	152,695,874	0.82%
2025-12-16	2.49	2.49	2.43	2.45	2.45	qfq	77,539,729	190,019,160	-1.21%
2025-12-15	2.46	2.50	2.45	2.48	2.48	qfq	55,151,646	136,739,933	0.40%
2025-12-12	2.48	2.50	2.46	2.47	2.47	qfq	81,995,247	203,002,304	-0.80%
2025-12-11	2.53	2.54	2.48	2.49	2.49	qfq	75,464,459	189,049,705	-1.58%
2025-12-10	2.53	2.54	2.51	2.53	2.53	qfq	49,840,696	125,852,318	0.00%
2025-12-09	2.57	2.57	2.52	2.53	2.53	qfq	70,041,110	177,882,573	-1.56%
2025-12-08	2.57	2.59	2.56	2.57	2.57	qfq	71,957,525	185,126,456	0.39%
2025-12-05	2.54	2.57	2.52	2.56	2.56	qfq	65,231,742	166,161,246	0.79%
2025-12-04	2.55	2.57	2.53	2.54	2.54	qfq	61,402,866	156,433,021	-0.39%
2025-12-03	2.56	2.57	2.54	2.55	2.55	qfq	59,949,081	153,082,973	-0.39%
2025-12-02	2.56	2.57	2.53	2.56	2.56	qfq	60,524,140	154,427,594	0.00%
2025-12-01	2.54	2.57	2.53	2.56	2.56	qfq	82,826,689	211,325,669	0.79%
2025-11-28	2.53	2.54	2.50	2.54	2.54	qfq	62,490,722	157,546,483	0.79%
2025-11-27	2.55	2.56	2.52	2.52	2.52	qfq	70,493,631	178,745,840	-1.18%
2025-11-26	2.53	2.60	2.52	2.55	2.55	qfq	109,897,731	281,119,576	0.79%
2025-11-25	2.52	2.54	2.51	2.53	2.53	qfq	84,554,541	213,456,530	0.80%
2025-11-24	2.52	2.54	2.50	2.51	2.51	qfq	80,601,379	203,112,531	-0.40%
2025-11-21	2.59	2.60	2.51	2.52	2.52	qfq	128,523,431	328,696,967	-3.45%
2025-11-20	2.66	2.66	2.60	2.61	2.61	qfq	90,409,900	237,161,412	-1.51%
2025-11-19	2.66	2.69	2.63	2.65	2.65	qfq	91,160,690	241,818,265	-0.75%
2025-11-18	2.78	2.79	2.66	2.67	2.67	qfq	168,713,216	455,609,972	-4.30%
2025-11-17	2.77	2.81	2.74	2.79	2.79	qfq	168,625,791	466,672,648	0.36%
2025-11-14	2.71	2.80	2.70	2.78	2.78	qfq	187,598,867	516,137,413	2.21%
2025-11-13	2.69	2.72	2.68	2.72	2.72	qfq	93,544,168	252,546,185	1.49%
2025-11-12	2.71	2.72	2.67	2.68	2.68	qfq	93,491,791	251,538,397	-1.11%
2025-11-11	2.70	2.72	2.68	2.71	2.71	qfq	107,077,681	289,256,573	0.74%
2025-11-10	2.71	2.72	2.69	2.69	2.69	qfq	97,234,746	262,607,085	-0.74%
2025-11-07	2.68	2.75	2.68	2.71	2.71	qfq	131,807,739	357,272,962	0.74%
2025-11-06	2.68	2.69	2.66	2.69	2.69	qfq	93,187,563	249,278,106	0.75%
2025-11-05	2.64	2.69	2.62	2.67	2.67	qfq	125,508,405	335,034,978	0.75%
2025-11-04	2.65	2.69	2.63	2.65	2.65	qfq	124,901,283	332,519,565	0.00%
2025-11-03	2.62	2.66	2.61	2.65	2.65	qfq	104,862,574	276,906,062	1.15%
2025-10-31	2.66	2.68	2.61	2.62	2.62	qfq	127,841,333	337,107,791	-1.13%
2025-10-30	2.61	2.67	2.60	2.65	2.65	qfq	150,465,526	399,079,021	1.15%
2025-10-29	2.61	2.62	2.57	2.62	2.62	qfq	78,771,431	204,552,608	0.38%
2025-10-28	2.63	2.64	2.61	2.61	2.61	qfq	61,971,910	162,438,268	-0.38%
2025-10-27	2.61	2.66	2.60	2.62	2.62	qfq	113,631,620	298,723,618	0.77%
2025-10-24	2.67	2.69	2.59	2.60	2.60	qfq	152,431,811	399,904,041	-2.99%
2025-10-23	2.65	2.68	2.62	2.68	2.68	qfq	111,297,426	294,849,192	1.52%
2025-10-22	2.65	2.66	2.62	2.64	2.64	qfq	78,273,507	206,397,106	-0.38%
2025-10-21	2.59	2.66	2.58	2.65	2.65	qfq	135,047,995	355,800,941	2.32%
2025-10-20	2.57	2.60	2.56	2.59	2.59	qfq	85,698,700	221,439,154	0.78%
2025-10-17	2.61	2.64	2.56	2.57	2.57	qfq	106,577,801	277,213,604	-1.53%
2025-10-16	2.61	2.63	2.59	2.61	2.61	qfq	76,388,801	199,164,002	0.00%
2025-10-15	2.63	2.64	2.58	2.61	2.61	qfq	97,883,702	255,217,750	-0.76%
2025-10-14	2.64	2.66	2.62	2.63	2.63	qfq	110,674,900	291,789,108	0.00%
2025-10-13	2.57	2.64	2.55	2.63	2.63	qfq	117,602,637	304,423,647	0.38%
2025-10-10	2.60	2.64	2.59	2.62	2.62	qfq	106,438,098	278,781,418	0.38%
2025-10-09	2.54	2.61	2.53	2.61	2.61	qfq	124,915,918	323,165,080	2.76%
2025-09-30	2.54	2.55	2.52	2.54	2.54	qfq	70,266,201	178,300,688	0.00%
2025-09-29	2.52	2.55	2.48	2.54	2.54	qfq	77,910,553	195,908,382	0.79%
2025-09-26	2.53	2.55	2.51	2.52	2.52	qfq	69,055,705	175,026,456	-0.79%
2025-09-25	2.59	2.60	2.53	2.54	2.52	qfq	118,617,748	303,117,730	-2.68%
2025-09-24	2.60	2.66	2.58	2.61	2.59	qfq	131,945,735	344,544,419	-0.38%
2025-09-23	2.60	2.62	2.55	2.62	2.60	qfq	129,564,237	335,324,606	0.38%
2025-09-22	2.60	2.63	2.55	2.61	2.59	qfq	121,975,490	316,199,869	0.38%
2025-09-19	2.66	2.71	2.57	2.60	2.58	qfq	157,753,643	414,884,454	-1.89%
2025-09-18	2.67	2.72	2.63	2.65	2.63	qfq	175,446,018	469,466,556	-0.38%
2025-09-17	2.64	2.68	2.60	2.66	2.64	qfq	143,998,701	381,437,478	1.14%
2025-09-16	2.63	2.65	2.60	2.63	2.61	qfq	102,216,923	268,147,682	0.38%
2025-09-15	2.61	2.67	2.60	2.62	2.60	qfq	128,505,359	337,510,818	0.77%
2025-09-12	2.58	2.64	2.58	2.60	2.58	qfq	143,588,884	374,151,925	0.39%
2025-09-11	2.55	2.59	2.54	2.59	2.57	qfq	91,519,454	234,722,508	1.17%
2025-09-10	2.57	2.58	2.54	2.56	2.54	qfq	73,992,074	189,329,881	-0.39%
2025-09-09	2.57	2.60	2.55	2.57	2.55	qfq	115,859,146	297,865,726	-0.39%
2025-09-08	2.50	2.60	2.49	2.58	2.56	qfq	228,085,611	585,925,143	3.61%
2025-09-05	2.48	2.50	2.46	2.49	2.47	qfq	91,118,844	226,086,424	0.40%
2025-09-04	2.50	2.50	2.47	2.48	2.46	qfq	91,512,637	227,392,505	-0.40%
2025-09-03	2.54	2.54	2.49	2.49	2.47	qfq	88,582,300	222,485,492	-1.97%
2025-09-02	2.53	2.59	2.52	2.54	2.52	qfq	132,319,511	336,821,018	0.79%
2025-09-01	2.54	2.55	2.51	2.52	2.50	qfq	93,654,190	236,767,050	-0.40%
2025-08-29	2.54	2.57	2.52	2.53	2.51	qfq	115,301,359	293,686,195	-0.39%
2025-08-28	2.52	2.58	2.48	2.54	2.52	qfq	128,795,630	325,833,848	0.79%
2025-08-27	2.58	2.59	2.51	2.52	2.50	qfq	126,194,973	322,354,512	-2.70%
2025-08-26	2.58	2.59	2.56	2.59	2.57	qfq	101,106,559	260,821,568	0.39%
2025-08-25	2.57	2.59	2.56	2.58	2.56	qfq	146,019,243	375,890,823	0.39%
2025-08-22	2.53	2.58	2.52	2.57	2.55	qfq	128,106,583	326,388,516	1.18%
2025-08-21	2.52	2.56	2.52	2.54	2.52	qfq	97,413,246	247,347,558	0.40%
2025-08-20	2.50	2.53	2.48	2.53	2.51	qfq	100,296,511	251,420,682	1.20%
2025-08-19	2.50	2.51	2.49	2.50	2.48	qfq	62,285,585	155,607,899	0.00%
2025-08-18	2.50	2.52	2.49	2.50	2.48	qfq	89,658,401	224,661,027	0.00%
2025-08-15	2.48	2.51	2.47	2.50	2.48	qfq	68,557,701	170,820,115	0.81%
2025-08-14	2.52	2.53	2.48	2.48	2.46	qfq	91,572,319	229,126,369	-1.59%
2025-08-13	2.54	2.54	2.51	2.52	2.50	qfq	72,527,304	182,916,168	-0.40%
2025-08-12	2.54	2.56	2.53	2.53	2.51	qfq	89,057,001	226,439,006	0.00%
2025-08-11	2.52	2.54	2.50	2.53	2.51	qfq	75,772,170	191,195,931	0.00%
2025-08-08	2.50	2.53	2.50	2.53	2.51	qfq	74,307,202	186,989,679	0.80%
2025-08-07	2.51	2.51	2.49	2.51	2.49	qfq	63,061,248	157,838,001	0.00%
2025-08-06	2.50	2.51	2.47	2.51	2.49	qfq	72,695,400	181,160,191	0.80%
2025-08-05	2.48	2.51	2.48	2.49	2.47	qfq	58,783,715	146,655,182	0.40%
2025-08-04	2.46	2.48	2.45	2.48	2.46	qfq	58,518,588	144,505,450	0.40%
2025-08-01	2.49	2.51	2.47	2.47	2.45	qfq	89,195,768	221,439,326	-0.80%
2025-07-31	2.55	2.56	2.47	2.49	2.47	qfq	116,547,013	291,214,587	-2.73%
2025-07-30	2.57	2.60	2.55	2.56	2.52	qfq	94,937,315	244,694,638	0.00%
2025-07-29	2.57	2.59	2.54	2.56	2.52	qfq	91,069,941	233,051,379	-0.39%
2025-07-28	2.63	2.64	2.56	2.57	2.53	qfq	115,353,203	297,153,660	-1.91%
2025-07-25	2.66	2.68	2.61	2.62	2.58	qfq	138,775,685	364,854,235	-1.87%
2025-07-24	2.58	2.67	2.57	2.67	2.63	qfq	198,390,412	522,223,259	3.89%
2025-07-23	2.61	2.63	2.56	2.57	2.53	qfq	157,781,459	409,656,855	-0.77%
2025-07-22	2.53	2.59	2.51	2.59	2.55	qfq	152,039,698	388,244,225	1.97%
2025-07-21	2.49	2.54	2.48	2.54	2.50	qfq	169,860,999	428,757,625	2.42%
2025-07-18	2.48	2.50	2.47	2.48	2.44	qfq	110,331,569	274,151,030	0.00%
2025-07-17	2.49	2.50	2.47	2.48	2.44	qfq	92,101,159	228,313,653	-0.40%
2025-07-16	2.49	2.50	2.48	2.49	2.45	qfq	66,702,526	166,087,814	0.00%
2025-07-15	2.54	2.55	2.47	2.49	2.45	qfq	136,270,699	340,633,858	-1.97%
2025-07-14	2.51	2.55	2.50	2.54	2.50	qfq	138,237,193	350,763,737	1.20%
2025-07-11	2.49	2.52	2.48	2.51	2.47	qfq	151,269,929	379,566,083	0.80%
2025-07-10	2.47	2.50	2.47	2.49	2.45	qfq	101,512,513	252,333,758	0.81%
2025-07-09	2.48	2.50	2.47	2.47	2.43	qfq	77,837,902	193,263,863	-0.80%
2025-07-08	2.48	2.49	2.47	2.49	2.45	qfq	88,348,100	219,180,876	0.81%
2025-07-07	2.47	2.48	2.46	2.47	2.43	qfq	43,572,391	107,621,241	0.00%
2025-07-04	2.49	2.50	2.47	2.47	2.43	qfq	74,845,601	185,639,312	-0.40%
2025-07-03	2.51	2.51	2.47	2.48	2.44	qfq	85,347,900	211,977,160	-1.20%
2025-07-02	2.49	2.52	2.48	2.51	2.47	qfq	123,440,536	308,985,569	1.21%
2025-07-01	2.46	2.49	2.46	2.48	2.44	qfq	73,262,601	181,539,610	0.40%
2025-06-30	2.48	2.49	2.46	2.47	2.43	qfq	60,600,848	149,802,231	0.00%
2025-06-27	2.47	2.50	2.47	2.47	2.43	qfq	60,310,336	149,679,866	-0.40%
2025-06-26	2.48	2.49	2.47	2.48	2.44	qfq	58,227,020	144,187,987	0.00%
2025-06-25	2.47	2.49	2.46	2.48	2.44	qfq	80,034,101	197,947,566	0.00%
2025-06-24	2.52	2.53	2.47	2.48	2.44	qfq	168,235,100	418,316,243	-3.13%
2025-06-23	2.51	2.58	2.50	2.56	2.52	qfq	218,360,195	556,114,195	3.64%
2025-06-20	2.45	2.49	2.44	2.47	2.43	qfq	73,982,419	182,764,855	0.82%
2025-06-19	2.48	2.49	2.43	2.45	2.41	qfq	92,465,700	227,165,712	-2.00%
2025-06-18	2.51	2.58	2.48	2.50	2.46	qfq	80,221,757	201,599,552	-0.40%
2025-06-17	2.47	2.51	2.45	2.51	2.47	qfq	104,343,859	259,381,964	1.62%
2025-06-16	2.48	2.50	2.46	2.47	2.43	qfq	79,595,954	196,765,062	-0.80%
2025-06-13	2.48	2.52	2.47	2.49	2.45	qfq	108,118,449	270,265,305	0.40%
2025-06-12	2.50	2.51	2.47	2.48	2.44	qfq	79,228,501	196,565,979	-1.20%
2025-06-11	2.54	2.55	2.49	2.51	2.47	qfq	159,500,754	401,408,384	-2.33%
2025-06-10	2.49	2.59	2.46	2.57	2.53	qfq	241,318,036	608,833,007	3.21%
2025-06-09	2.48	2.49	2.47	2.49	2.45	qfq	70,634,500	175,025,172	0.40%
2025-06-06	2.47	2.50	2.47	2.48	2.44	qfq	71,871,600	178,491,202	0.40%
2025-06-05	2.49	2.50	2.47	2.47	2.43	qfq	55,606,104	137,751,067	-1.20%
2025-06-04	2.50	2.51	2.47	2.50	2.46	qfq	78,510,401	195,369,894	0.00%
2025-06-03	2.50	2.52	2.47	2.50	2.46	qfq	86,590,872	215,636,974	-0.79%
2025-05-30	2.53	2.54	2.50	2.52	2.48	qfq	97,013,473	244,046,430	-0.79%
2025-05-29	2.58	2.59	2.53	2.54	2.50	qfq	134,287,000	343,012,743	-1.55%
2025-05-28	2.53	2.61	2.50	2.58	2.54	qfq	185,210,549	473,868,555	1.98%
2025-05-27	2.50	2.55	2.47	2.53	2.49	qfq	130,954,529	329,558,607	0.80%
2025-05-26	2.45	2.53	2.44	2.51	2.47	qfq	163,000,663	406,202,547	2.03%
2025-05-23	2.49	2.50	2.43	2.46	2.42	qfq	148,699,862	366,198,852	-2.38%
2025-05-22	2.47	2.52	2.45	2.52	2.48	qfq	209,764,145	520,802,807	0.80%
2025-05-21	2.52	2.58	2.49	2.50	2.46	qfq	248,752,410	627,298,606	-1.57%
2025-05-20	2.67	2.68	2.51	2.54	2.50	qfq	391,415,689	1,002,400,105	-6.27%
2025-05-19	2.67	2.83	2.65	2.71	2.67	qfq	510,705,472	1,395,075,550	1.12%
2025-05-16	2.73	2.84	2.59	2.68	2.64	qfq	690,007,560	1,857,313,743	-6.62%
2025-05-15	2.81	2.87	2.71	2.87	2.82	qfq	781,026,677	2,232,001,536	9.96%
2025-05-14	2.37	2.61	2.36	2.61	2.57	qfq	339,154,411	854,813,911	10.13%
2025-05-13	2.39	2.41	2.34	2.37	2.33	qfq	103,369,889	244,802,534	1.72%
2025-05-12	2.29	2.33	2.29	2.33	2.29	qfq	57,101,547	132,216,058	1.75%
2025-05-09	2.29	2.30	2.27	2.29	2.25	qfq	36,643,128	83,726,257	0.00%
2025-05-08	2.30	2.32	2.29	2.29	2.25	qfq	42,158,101	96,937,838	-0.43%
2025-05-07	2.29	2.32	2.27	2.30	2.26	qfq	62,870,402	144,301,244	1.32%
2025-05-06	2.25	2.28	2.24	2.27	2.23	qfq	59,087,027	133,973,483	1.34%
2025-04-30	2.27	2.29	2.24	2.24	2.20	qfq	51,859,564	117,082,823	-1.32%
2025-04-29	2.25	2.28	2.24	2.27	2.23	qfq	42,491,200	96,376,816	0.44%
2025-04-28	2.27	2.28	2.25	2.26	2.22	qfq	35,159,700	79,461,921	-0.88%
2025-04-25	2.26	2.29	2.25	2.28	2.24	qfq	52,358,864	119,040,144	0.88%
2025-04-24	2.27	2.28	2.24	2.26	2.22	qfq	47,338,674	107,004,702	0.00%
2025-04-23	2.27	2.29	2.25	2.26	2.22	qfq	45,741,802	103,749,334	-0.44%
2025-04-22	2.25	2.29	2.25	2.27	2.23	qfq	51,933,659	118,043,362	0.89%
2025-04-21	2.25	2.27	2.25	2.25	2.21	qfq	32,858,100	74,152,227	0.00%
2025-04-18	2.25	2.26	2.24	2.25	2.21	qfq	27,462,976	61,803,600	0.00%
2025-04-17	2.24	2.27	2.23	2.25	2.21	qfq	48,755,340	109,818,133	0.00%
2025-04-16	2.23	2.25	2.22	2.25	2.21	qfq	48,867,376	109,249,510	0.45%
2025-04-15	2.28	2.28	2.23	2.24	2.20	qfq	55,845,293	125,364,882	-1.75%
2025-04-14	2.28	2.29	2.26	2.28	2.24	qfq	58,228,601	132,298,239	0.44%
2025-04-11	2.27	2.30	2.27	2.27	2.23	qfq	54,891,245	125,293,880	-0.44%
2025-04-10	2.34	2.35	2.27	2.28	2.24	qfq	90,700,099	208,625,500	-0.44%
2025-04-09	2.15	2.30	2.12	2.29	2.25	qfq	121,219,170	268,641,353	5.53%
2025-04-08	2.12	2.19	2.11	2.17	2.14	qfq	101,540,880	218,493,119	2.36%
2025-04-07	2.29	2.29	2.12	2.12	2.09	qfq	111,497,371	241,958,389	-9.79%
2025-04-03	2.33	2.36	2.32	2.35	2.31	qfq	57,511,479	134,849,783	0.43%
2025-04-02	2.34	2.35	2.33	2.34	2.30	qfq	28,964,172	67,868,746	0.00%
2025-04-01	2.34	2.36	2.33	2.34	2.30	qfq	54,888,097	128,676,281	-0.43%
2025-03-31	2.38	2.39	2.33	2.35	2.31	qfq	72,414,563	170,466,180	-1.67%
2025-03-28	2.42	2.42	2.37	2.39	2.35	qfq	52,153,603	124,560,206	-0.83%
2025-03-27	2.44	2.44	2.40	2.41	2.37	qfq	46,672,906	112,829,650	-1.23%
2025-03-26	2.43	2.44	2.41	2.44	2.40	qfq	50,668,789	122,977,058	0.41%
2025-03-25	2.41	2.44	2.38	2.43	2.39	qfq	73,753,191	178,613,149	0.83%
2025-03-24	2.44	2.45	2.37	2.41	2.37	qfq	88,253,939	212,145,675	-0.41%
2025-03-21	2.40	2.46	2.39	2.42	2.38	qfq	120,899,694	294,307,683	0.83%
2025-03-20	2.39	2.42	2.38	2.40	2.36	qfq	65,426,844	157,432,606	0.42%
2025-03-19	2.41	2.41	2.37	2.39	2.35	qfq	59,041,808	141,135,919	-0.83%
2025-03-18	2.39	2.43	2.36	2.41	2.37	qfq	90,592,773	217,172,364	1.26%
2025-03-17	2.38	2.44	2.37	2.38	2.34	qfq	99,619,082	239,217,688	0.42%
2025-03-14	2.32	2.37	2.32	2.37	2.33	qfq	88,056,901	207,236,032	1.72%
2025-03-13	2.32	2.33	2.30	2.33	2.29	qfq	49,584,869	114,890,612	0.43%
2025-03-12	2.30	2.34	2.30	2.32	2.28	qfq	58,395,050	135,450,106	0.43%
2025-03-11	2.30	2.31	2.28	2.31	2.27	qfq	51,466,091	117,981,128	0.00%
2025-03-10	2.34	2.34	2.30	2.31	2.27	qfq	64,280,104	148,891,438	-0.86%
2025-03-07	2.33	2.35	2.31	2.33	2.29	qfq	53,899,893	125,813,149	0.00%
2025-03-06	2.32	2.34	2.30	2.33	2.29	qfq	53,537,926	124,427,684	0.43%
2025-03-05	2.32	2.33	2.29	2.32	2.28	qfq	57,873,402	133,523,876	0.00%
2025-03-04	2.32	2.33	2.30	2.32	2.28	qfq	43,783,100	101,472,816	0.00%
2025-03-03	2.32	2.34	2.31	2.32	2.28	qfq	58,445,121	136,054,030	0.00%
2025-02-28	2.36	2.37	2.32	2.32	2.28	qfq	66,355,522	155,254,252	-1.69%
2025-02-27	2.37	2.40	2.34	2.36	2.32	qfq	56,830,501	134,374,855	-0.84%
2025-02-26	2.34	2.38	2.33	2.38	2.34	qfq	71,504,955	168,963,729	1.71%
2025-02-25	2.36	2.37	2.33	2.34	2.30	qfq	50,485,654	118,345,460	-1.27%
2025-02-24	2.35	2.40	2.33	2.37	2.33	qfq	80,161,194	190,158,374	0.42%
2025-02-21	2.35	2.38	2.34	2.36	2.32	qfq	64,681,002	152,595,525	0.85%
2025-02-20	2.37	2.38	2.33	2.34	2.30	qfq	68,374,574	160,189,291	-1.27%
2025-02-19	2.37	2.38	2.35	2.37	2.33	qfq	51,904,754	122,906,371	0.00%
2025-02-18	2.42	2.42	2.35	2.37	2.33	qfq	81,749,400	195,319,068	-2.07%
2025-02-17	2.41	2.42	2.39	2.42	2.38	qfq	60,273,520	145,206,309	0.83%
2025-02-14	2.43	2.43	2.39	2.40	2.36	qfq	83,238,269	200,424,901	-1.23%
2025-02-13	2.44	2.46	2.42	2.43	2.39	qfq	62,359,312	151,809,574	-0.41%
2025-02-12	2.45	2.46	2.42	2.44	2.40	qfq	55,558,041	135,407,205	-0.41%
2025-02-11	2.46	2.47	2.43	2.45	2.41	qfq	55,445,513	135,536,734	-0.41%
2025-02-10	2.46	2.50	2.44	2.46	2.42	qfq	78,951,376	194,303,636	0.00%
2025-02-07	2.42	2.48	2.41	2.46	2.42	qfq	76,834,899	188,423,940	1.23%
2025-02-06	2.42	2.43	2.39	2.43	2.39	qfq	57,167,700	138,059,836	0.83%
2025-02-05	2.44	2.45	2.40	2.41	2.37	qfq	56,963,497	137,914,201	-0.82%
2025-01-27	2.43	2.50	2.43	2.43	2.39	qfq	61,661,482	151,441,160	-0.41%
2025-01-24	2.44	2.46	2.42	2.44	2.40	qfq	50,000,831	121,869,765	0.41%
2025-01-23	2.42	2.47	2.41	2.43	2.39	qfq	59,467,803	145,433,769	1.25%
2025-01-22	2.42	2.42	2.39	2.40	2.36	qfq	45,556,741	109,437,888	-0.83%
2025-01-21	2.44	2.45	2.42	2.42	2.38	qfq	46,950,265	114,065,795	-0.41%
2025-01-20	2.47	2.48	2.42	2.43	2.39	qfq	64,122,600	156,724,089	-1.22%
2025-01-17	2.45	2.47	2.42	2.46	2.42	qfq	48,748,547	119,438,206	0.41%
2025-01-16	2.45	2.49	2.44	2.45	2.41	qfq	53,358,770	131,415,856	0.41%
2025-01-15	2.47	2.48	2.43	2.44	2.40	qfq	56,386,700	138,256,373	-1.21%
2025-01-14	2.42	2.48	2.42	2.47	2.43	qfq	55,776,632	136,987,406	2.07%
2025-01-13	2.41	2.44	2.39	2.42	2.38	qfq	48,093,237	116,262,663	0.41%
2025-01-10	2.42	2.45	2.41	2.41	2.37	qfq	45,807,580	111,245,760	-0.41%
2025-01-09	2.46	2.47	2.41	2.42	2.38	qfq	53,501,600	129,931,094	-1.63%
2025-01-08	2.47	2.50	2.42	2.46	2.42	qfq	65,778,598	161,929,709	-0.81%
2025-01-07	2.49	2.50	2.44	2.48	2.44	qfq	52,407,784	129,355,487	-0.40%
2025-01-06	2.47	2.49	2.45	2.49	2.45	qfq	57,863,502	143,133,212	0.81%
2025-01-03	2.49	2.54	2.46	2.47	2.43	qfq	78,569,814	196,379,004	-0.80%
2025-01-02	2.61	2.63	2.46	2.49	2.45	qfq	91,686,800	232,815,734	-4.60%
2024-12-31	2.66	2.68	2.60	2.61	2.57	qfq	73,830,100	194,957,016	-1.51%
2024-12-30	2.64	2.66	2.62	2.65	2.61	qfq	53,585,519	141,599,435	0.38%
2024-12-27	2.58	2.66	2.56	2.64	2.60	qfq	85,886,111	225,547,512	2.72%
2024-12-26	2.62	2.63	2.56	2.57	2.53	qfq	60,853,802	157,410,726	-1.91%
2024-12-25	2.64	2.65	2.61	2.62	2.58	qfq	44,088,740	115,681,980	-0.38%
2024-12-24	2.58	2.64	2.58	2.63	2.59	qfq	64,826,710	170,134,935	1.54%
2024-12-23	2.60	2.63	2.58	2.59	2.55	qfq	55,125,362	143,545,685	-0.77%
2024-12-20	2.64	2.66	2.59	2.61	2.57	qfq	65,836,210	171,924,271	-1.14%
2024-12-19	2.65	2.66	2.61	2.64	2.60	qfq	64,061,313	168,852,680	-1.12%
2024-12-18	2.66	2.71	2.65	2.67	2.63	qfq	66,466,414	178,418,849	0.75%
2024-12-17	2.68	2.70	2.63	2.65	2.61	qfq	81,096,844	215,795,704	-1.49%
2024-12-16	2.69	2.73	2.67	2.69	2.65	qfq	91,863,461	247,706,186	-0.37%
2024-12-13	2.75	2.76	2.68	2.70	2.66	qfq	150,988,001	408,054,271	-1.82%
2024-12-12	2.76	2.77	2.72	2.75	2.71	qfq	92,424,400	253,677,232	0.00%
2024-12-11	2.69	2.77	2.69	2.75	2.71	qfq	94,708,300	259,427,054	1.85%
2024-12-10	2.78	2.80	2.69	2.70	2.66	qfq	102,491,378	280,587,430	-1.46%
2024-12-09	2.76	2.80	2.73	2.74	2.70	qfq	90,047,711	248,479,976	-0.72%
2024-12-06	2.68	2.77	2.67	2.76	2.72	qfq	128,717,244	352,400,023	2.99%
2024-12-05	2.65	2.68	2.63	2.68	2.64	qfq	60,444,900	160,500,946	1.13%
2024-12-04	2.68	2.68	2.64	2.65	2.61	qfq	61,224,877	162,953,128	-1.49%
2024-12-03	2.66	2.69	2.63	2.69	2.65	qfq	78,424,700	208,689,176	1.13%
2024-12-02	2.62	2.67	2.61	2.66	2.62	qfq	84,608,435	223,313,016	1.92%
2024-11-29	2.60	2.64	2.59	2.61	2.57	qfq	60,387,650	158,008,032	0.38%
2024-11-28	2.58	2.63	2.58	2.60	2.56	qfq	56,742,935	147,657,782	0.39%
2024-11-27	2.56	2.60	2.50	2.59	2.55	qfq	67,228,800	171,355,864	1.17%
2024-11-26	2.55	2.60	2.55	2.56	2.52	qfq	79,048,793	203,327,239	1.59%
2024-11-25	2.58	2.63	2.52	2.52	2.48	qfq	129,804,663	332,455,571	-3.08%
2024-11-22	2.66	2.70	2.60	2.60	2.56	qfq	91,296,200	242,615,610	-2.62%
2024-11-21	2.66	2.71	2.65	2.67	2.63	qfq	56,422,510	150,835,626	0.00%
2024-11-20	2.66	2.68	2.63	2.67	2.63	qfq	65,115,911	173,109,302	0.00%
2024-11-19	2.67	2.70	2.63	2.67	2.63	qfq	74,256,584	197,655,432	0.00%
2024-11-18	2.63	2.73	2.63	2.67	2.63	qfq	112,659,697	303,321,456	1.52%
2024-11-15	2.63	2.69	2.62	2.63	2.59	qfq	81,500,748	216,605,195	-0.38%
2024-11-14	2.69	2.70	2.63	2.64	2.60	qfq	66,671,224	177,205,530	-1.86%
2024-11-13	2.67	2.73	2.65	2.69	2.65	qfq	76,124,330	205,488,904	0.37%
2024-11-12	2.73	2.75	2.65	2.68	2.64	qfq	88,916,041	239,695,525	-1.47%
2024-11-11	2.75	2.76	2.69	2.72	2.68	qfq	101,865,974	276,956,402	-1.81%
2024-11-08	2.83	2.85	2.73	2.77	2.73	qfq	120,357,286	334,327,794	-1.07%
2024-11-07	2.73	2.82	2.70	2.80	2.76	qfq	120,211,590	332,177,387	1.82%
2024-11-06	2.75	2.77	2.68	2.75	2.71	qfq	124,496,109	339,926,879	0.36%
2024-11-05	2.66	2.75	2.65	2.74	2.70	qfq	117,333,486	317,799,298	3.01%
2024-11-04	2.67	2.67	2.62	2.66	2.62	qfq	79,517,102	209,858,685	0.00%
2024-11-01	2.66	2.70	2.62	2.66	2.62	qfq	137,609,067	367,256,359	0.38%
2024-10-31	2.55	2.65	2.55	2.65	2.61	qfq	148,210,383	387,595,602	4.33%
2024-10-30	2.51	2.55	2.50	2.54	2.50	qfq	68,062,580	172,137,894	1.20%
2024-10-29	2.57	2.59	2.50	2.51	2.47	qfq	73,578,202	186,175,588	-1.95%
2024-10-28	2.54	2.57	2.52	2.56	2.52	qfq	85,240,379	217,312,988	0.79%
2024-10-25	2.52	2.58	2.52	2.54	2.48	qfq	73,432,600	186,989,239	0.40%
2024-10-24	2.52	2.54	2.50	2.53	2.47	qfq	55,540,132	139,887,554	-0.39%
2024-10-23	2.56	2.57	2.52	2.54	2.48	qfq	84,068,570	213,655,571	-0.39%
2024-10-22	2.50	2.64	2.50	2.55	2.49	qfq	115,043,542	294,563,825	2.00%
2024-10-21	2.57	2.60	2.49	2.50	2.44	qfq	142,348,961	359,769,437	2.88%
2024-10-18	2.38	2.47	2.36	2.43	2.37	qfq	93,485,040	225,381,884	2.53%
2024-10-17	2.44	2.45	2.37	2.37	2.31	qfq	70,175,091	168,830,889	-2.47%
2024-10-16	2.40	2.46	2.40	2.43	2.37	qfq	65,958,019	160,242,946	0.83%
2024-10-15	2.47	2.48	2.41	2.41	2.35	qfq	80,669,140	197,112,858	-2.43%
2024-10-14	2.45	2.49	2.43	2.47	2.41	qfq	88,905,481	218,584,842	2.07%
2024-10-11	2.52	2.53	2.40	2.42	2.36	qfq	103,795,613	254,458,951	-5.10%
2024-10-10	2.47	2.60	2.39	2.55	2.49	qfq	197,071,567	492,352,203	3.24%
2024-10-09	2.70	2.70	2.47	2.47	2.41	qfq	206,229,621	524,206,874	-9.85%
2024-10-08	2.90	2.90	2.60	2.74	2.68	qfq	221,513,093	610,080,747	3.79%
2024-09-30	2.49	2.65	2.48	2.64	2.58	qfq	152,923,875	393,543,149	9.54%
2024-09-27	2.39	2.43	2.36	2.41	2.35	qfq	61,837,444	148,026,539	2.12%
2024-09-26	2.27	2.36	2.24	2.36	2.30	qfq	74,113,911	171,024,917	3.96%
2024-09-25	2.24	2.33	2.24	2.27	2.22	qfq	73,241,777	167,468,781	2.25%
2024-09-24	2.13	2.22	2.12	2.22	2.17	qfq	66,496,866	145,152,910	4.72%
2024-09-23	2.12	2.15	2.11	2.12	2.07	qfq	28,885,033	61,571,188	-0.47%
2024-09-20	2.16	2.16	2.11	2.13	2.08	qfq	37,478,600	79,638,479	-0.93%
2024-09-19	2.09	2.16	2.08	2.15	2.10	qfq	50,585,489	107,643,419	3.37%
2024-09-18	2.09	2.11	2.04	2.08	2.03	qfq	36,288,600	75,229,554	-0.95%
2024-09-13	2.10	2.12	2.09	2.10	2.05	qfq	38,471,097	80,965,369	0.00%
2024-09-12	2.08	2.12	2.07	2.10	2.05	qfq	40,357,700	84,759,787	1.45%
2024-09-11	2.10	2.11	2.06	2.07	2.02	qfq	39,116,800	81,152,477	-1.90%
2024-09-10	2.14	2.15	2.08	2.11	2.06	qfq	48,130,900	101,418,534	-0.94%
2024-09-09	2.16	2.16	2.12	2.13	2.08	qfq	35,115,602	75,026,476	-1.39%
2024-09-06	2.19	2.20	2.16	2.16	2.11	qfq	32,639,100	71,112,039	-0.92%
2024-09-05	2.18	2.19	2.17	2.18	2.13	qfq	28,559,501	62,248,633	0.46%
2024-09-04	2.23	2.24	2.17	2.17	2.12	qfq	53,674,413	117,829,049	-3.13%
2024-09-03	2.25	2.28	2.23	2.24	2.19	qfq	36,210,093	81,462,032	0.00%
2024-09-02	2.33	2.33	2.23	2.24	2.19	qfq	85,685,292	194,020,417	-5.08%
2024-08-30	2.29	2.36	2.29	2.36	2.30	qfq	54,180,180	126,543,964	3.06%
2024-08-29	2.31	2.31	2.27	2.29	2.24	qfq	32,522,235	74,586,696	-0.87%
2024-08-28	2.30	2.34	2.30	2.31	2.26	qfq	31,403,700	72,781,397	0.87%
2024-08-27	2.31	2.32	2.29	2.29	2.24	qfq	24,036,355	55,443,112	-1.29%
2024-08-26	2.33	2.34	2.31	2.32	2.27	qfq	25,998,400	60,310,612	-0.43%
2024-08-23	2.33	2.34	2.30	2.33	2.28	qfq	34,294,342	79,600,904	0.00%
2024-08-22	2.34	2.35	2.33	2.33	2.28	qfq	23,114,955	54,064,982	-0.85%
2024-08-21	2.36	2.37	2.32	2.35	2.30	qfq	33,957,300	79,570,571	-0.84%
2024-08-20	2.42	2.43	2.36	2.37	2.31	qfq	46,674,500	111,260,603	-2.07%
2024-08-19	2.37	2.42	2.37	2.42	2.36	qfq	44,943,553	108,249,956	1.68%
2024-08-16	2.37	2.39	2.36	2.38	2.32	qfq	34,117,600	81,111,697	0.42%
2024-08-15	2.34	2.38	2.33	2.37	2.31	qfq	40,282,444	95,092,780	1.28%
2024-08-14	2.37	2.38	2.34	2.34	2.29	qfq	35,194,680	82,738,308	-1.27%
2024-08-13	2.37	2.40	2.35	2.37	2.31	qfq	35,166,700	83,473,061	0.42%
2024-08-12	2.38	2.39	2.36	2.36	2.30	qfq	29,882,742	70,842,960	-0.84%
2024-08-09	2.41	2.44	2.38	2.38	2.32	qfq	36,764,234	88,448,044	-1.24%
2024-08-08	2.40	2.43	2.38	2.41	2.35	qfq	39,427,510	94,954,952	0.42%
2024-08-07	2.43	2.43	2.40	2.40	2.34	qfq	31,565,344	75,996,971	-1.23%
2024-08-06	2.42	2.46	2.41	2.43	2.37	qfq	32,760,924	79,674,820	0.41%
2024-08-05	2.42	2.48	2.41	2.42	2.36	qfq	62,273,595	152,613,240	0.00%
2024-08-02	2.43	2.45	2.41	2.42	2.36	qfq	36,349,630	88,341,605	-0.82%
2024-08-01	2.44	2.47	2.43	2.44	2.38	qfq	38,976,811	95,406,706	-0.41%
2024-07-31	2.38	2.45	2.37	2.45	2.39	qfq	55,625,636	134,839,507	2.94%
2024-07-30	2.37	2.39	2.36	2.38	2.32	qfq	34,208,659	81,310,692	-0.42%
2024-07-29	2.39	2.41	2.36	2.39	2.30	qfq	40,264,703	96,294,268	0.42%
2024-07-26	2.36	2.39	2.36	2.38	2.29	qfq	32,723,900	77,859,106	0.42%
2024-07-25	2.35	2.38	2.34	2.37	2.28	qfq	35,446,660	83,688,091	0.42%
2024-07-24	2.38	2.40	2.35	2.36	2.27	qfq	57,728,809	136,759,852	-0.84%
2024-07-23	2.42	2.46	2.38	2.38	2.29	qfq	53,368,283	129,266,554	-1.65%
2024-07-22	2.43	2.47	2.41	2.42	2.33	qfq	46,543,319	113,338,340	-0.82%
2024-07-19	2.45	2.45	2.42	2.44	2.35	qfq	33,912,185	82,629,950	-0.41%
2024-07-18	2.43	2.46	2.40	2.45	2.36	qfq	43,820,631	106,500,905	0.41%
2024-07-17	2.46	2.47	2.43	2.44	2.35	qfq	37,236,701	90,938,348	-1.21%
2024-07-16	2.45	2.48	2.44	2.47	2.38	qfq	36,980,019	91,076,472	0.82%
2024-07-15	2.46	2.48	2.44	2.45	2.36	qfq	47,170,600	115,760,565	-1.21%
2024-07-12	2.52	2.53	2.46	2.48	2.39	qfq	63,154,200	156,959,980	-1.59%
2024-07-11	2.52	2.55	2.51	2.52	2.43	qfq	50,783,858	128,358,215	0.40%
2024-07-10	2.57	2.58	2.51	2.51	2.42	qfq	41,252,900	104,588,996	-1.95%
2024-07-09	2.52	2.57	2.50	2.56	2.47	qfq	46,306,155	117,387,302	1.19%
2024-07-08	2.59	2.59	2.52	2.53	2.44	qfq	41,932,800	106,688,403	-1.94%
2024-07-05	2.58	2.59	2.55	2.58	2.49	qfq	35,400,850	91,030,995	-0.39%
2024-07-04	2.62	2.64	2.57	2.59	2.50	qfq	46,298,819	120,549,405	-0.38%
2024-07-03	2.63	2.64	2.60	2.60	2.51	qfq	38,533,511	101,016,053	-0.76%
2024-07-02	2.63	2.65	2.61	2.62	2.52	qfq	48,775,400	128,120,760	0.00%
2024-07-01	2.59	2.64	2.58	2.62	2.52	qfq	41,792,142	109,538,997	1.55%
2024-06-28	2.52	2.61	2.51	2.58	2.49	qfq	67,005,406	172,368,927	2.38%
2024-06-27	2.56	2.57	2.51	2.52	2.43	qfq	50,114,304	126,752,953	-1.95%
2024-06-26	2.53	2.60	2.49	2.57	2.48	qfq	77,035,973	195,657,321	1.18%
2024-06-25	2.51	2.57	2.51	2.54	2.45	qfq	51,889,214	131,923,669	0.79%
2024-06-24	2.57	2.58	2.50	2.52	2.43	qfq	53,785,250	136,186,428	-1.95%
2024-06-21	2.57	2.60	2.55	2.57	2.48	qfq	47,963,145	123,376,572	0.00%
2024-06-20	2.59	2.63	2.56	2.57	2.48	qfq	58,747,600	152,197,792	-0.77%
2024-06-19	2.62	2.62	2.57	2.59	2.50	qfq	49,449,700	128,322,189	-1.15%
2024-06-18	2.57	2.63	2.55	2.62	2.52	qfq	67,400,500	175,102,959	2.34%
2024-06-17	2.59	2.59	2.53	2.56	2.47	qfq	56,524,071	144,553,665	-1.54%
2024-06-14	2.61	2.64	2.58	2.60	2.51	qfq	65,715,069	171,346,120	0.00%
2024-06-13	2.66	2.69	2.59	2.60	2.51	qfq	81,349,844	213,690,370	-2.62%
2024-06-12	2.64	2.69	2.59	2.67	2.57	qfq	123,045,731	324,224,901	1.14%
2024-06-11	2.79	2.86	2.58	2.64	2.54	qfq	200,398,293	538,464,597	-5.38%
2024-06-07	2.69	2.79	2.67	2.79	2.69	qfq	140,533,124	386,122,962	2.95%
2024-06-06	2.73	2.82	2.71	2.71	2.61	qfq	174,918,329	483,685,862	-0.37%
2024-06-05	2.74	2.76	2.69	2.72	2.62	qfq	81,513,491	222,248,344	-1.09%
2024-06-04	2.66	2.75	2.60	2.75	2.65	qfq	130,213,201	350,048,690	2.61%
2024-06-03	2.67	2.72	2.66	2.68	2.58	qfq	107,519,302	288,898,283	0.75%
2024-05-31	2.67	2.70	2.64	2.66	2.56	qfq	70,129,780	187,169,623	-0.37%
2024-05-30	2.69	2.71	2.65	2.67	2.57	qfq	73,999,870	197,557,383	-1.11%
2024-05-29	2.72	2.73	2.68	2.70	2.60	qfq	88,936,300	239,858,009	-1.82%
2024-05-28	2.73	2.80	2.71	2.75	2.65	qfq	124,140,194	340,717,687	0.00%
2024-05-27	2.66	2.76	2.66	2.75	2.65	qfq	142,190,046	388,006,580	3.38%
2024-05-24	2.67	2.70	2.64	2.66	2.56	qfq	66,629,500	177,690,378	0.00%
2024-05-23	2.73	2.73	2.64	2.66	2.56	qfq	91,121,700	244,028,327	-2.56%
2024-05-22	2.66	2.78	2.65	2.73	2.63	qfq	158,281,700	432,362,355	2.63%
2024-05-21	2.68	2.69	2.64	2.66	2.56	qfq	66,820,201	177,793,693	-1.12%
2024-05-20	2.64	2.72	2.62	2.69	2.59	qfq	116,449,065	311,897,068	1.89%
2024-05-17	2.62	2.65	2.58	2.64	2.54	qfq	103,755,979	271,615,042	0.38%
2024-05-16	2.71	2.74	2.62	2.63	2.53	qfq	164,567,150	438,218,648	-2.95%
2024-05-15	2.70	2.74	2.67	2.71	2.61	qfq	152,250,832	412,302,542	0.37%
2024-05-14	2.80	2.80	2.69	2.70	2.60	qfq	205,525,394	559,223,508	-3.23%
2024-05-13	2.70	2.82	2.64	2.79	2.69	qfq	323,945,739	888,140,467	3.33%
2024-05-10	2.82	2.86	2.68	2.70	2.60	qfq	384,151,800	1,054,977,363	0.75%
2024-05-09	2.44	2.68	2.44	2.68	2.58	qfq	176,661,511	458,964,054	9.84%
2024-05-08	2.49	2.49	2.44	2.44	2.35	qfq	46,480,140	114,554,308	-2.40%
2024-05-07	2.52	2.53	2.48	2.50	2.41	qfq	48,289,739	120,626,737	-0.79%
2024-05-06	2.48	2.54	2.47	2.52	2.43	qfq	71,286,024	178,951,531	2.44%
2024-04-30	2.45	2.49	2.44	2.46	2.37	qfq	64,959,110	160,018,944	1.23%
2024-04-29	2.47	2.48	2.43	2.43	2.34	qfq	69,190,500	169,228,165	-1.62%
2024-04-26	2.44	2.49	2.42	2.47	2.38	qfq	68,005,501	167,111,693	1.23%
2024-04-25	2.43	2.47	2.42	2.44	2.35	qfq	41,313,414	101,112,222	0.41%
2024-04-24	2.44	2.45	2.42	2.43	2.34	qfq	36,234,014	88,193,938	0.00%
2024-04-23	2.49	2.50	2.42	2.43	2.34	qfq	57,173,310	139,912,110	-2.41%
2024-04-22	2.53	2.55	2.48	2.49	2.40	qfq	56,853,738	143,082,962	-1.58%
2024-04-19	2.48	2.57	2.47	2.53	2.44	qfq	83,514,513	212,137,085	2.02%
2024-04-18	2.49	2.52	2.47	2.48	2.39	qfq	59,640,531	148,884,163	0.00%
2024-04-17	2.45	2.49	2.44	2.48	2.39	qfq	64,249,193	158,253,788	1.22%
2024-04-16	2.50	2.53	2.45	2.45	2.36	qfq	87,380,422	217,898,246	-2.00%
2024-04-15	2.46	2.51	2.42	2.50	2.41	qfq	72,932,300	180,930,296	1.21%
2024-04-12	2.45	2.49	2.43	2.47	2.38	qfq	53,236,479	131,322,449	0.41%
2024-04-11	2.43	2.48	2.41	2.46	2.37	qfq	49,805,111	122,201,685	0.82%
2024-04-10	2.43	2.47	2.42	2.44	2.35	qfq	47,293,400	115,594,360	0.41%
2024-04-09	2.44	2.46	2.42	2.43	2.34	qfq	43,650,201	106,555,504	-0.82%
2024-04-08	2.44	2.48	2.43	2.45	2.36	qfq	68,874,724	169,312,034	0.41%
2024-04-03	2.41	2.45	2.40	2.44	2.35	qfq	73,685,332	178,700,634	1.67%
2024-04-02	2.37	2.42	2.36	2.40	2.31	qfq	55,199,671	132,307,084	1.69%
2024-04-01	2.34	2.37	2.33	2.36	2.27	qfq	36,752,132	86,571,221	1.29%
2024-03-29	2.29	2.34	2.28	2.33	2.25	qfq	36,548,600	84,342,606	1.75%
2024-03-28	2.30	2.32	2.28	2.29	2.21	qfq	34,490,687	79,213,861	-0.43%
2024-03-27	2.31	2.33	2.30	2.30	2.22	qfq	32,151,100	74,424,719	-0.43%
2024-03-26	2.31	2.32	2.29	2.31	2.23	qfq	34,092,387	78,625,246	0.00%
2024-03-25	2.30	2.34	2.30	2.31	2.23	qfq	44,461,856	103,134,085	0.00%
2024-03-22	2.36	2.37	2.31	2.31	2.23	qfq	43,956,705	102,356,169	-2.12%
2024-03-21	2.37	2.38	2.35	2.36	2.27	qfq	30,094,859	71,069,257	-0.42%
2024-03-20	2.37	2.38	2.35	2.37	2.28	qfq	28,603,100	67,779,133	0.00%
2024-03-19	2.39	2.40	2.37	2.37	2.28	qfq	31,723,600	75,633,119	-0.84%
2024-03-18	2.38	2.40	2.37	2.39	2.30	qfq	39,881,901	95,316,919	0.42%
2024-03-15	2.35	2.39	2.34	2.38	2.29	qfq	40,438,585	95,621,777	0.85%
2024-03-14	2.34	2.38	2.34	2.36	2.27	qfq	40,430,112	95,567,352	0.43%
2024-03-13	2.39	2.39	2.33	2.35	2.26	qfq	43,679,284	102,860,258	-1.26%
2024-03-12	2.41	2.41	2.37	2.38	2.29	qfq	44,435,408	105,915,386	-1.24%
2024-03-11	2.40	2.41	2.38	2.41	2.32	qfq	39,861,915	95,343,137	0.42%
2024-03-08	2.38	2.40	2.37	2.40	2.31	qfq	36,934,210	88,117,195	0.84%
2024-03-07	2.38	2.41	2.38	2.38	2.29	qfq	28,088,810	67,212,164	0.00%
2024-03-06	2.39	2.42	2.37	2.38	2.29	qfq	37,269,500	89,116,447	-0.83%
2024-03-05	2.40	2.41	2.37	2.40	2.31	qfq	37,806,734	90,166,965	0.00%
2024-03-04	2.42	2.44	2.39	2.40	2.31	qfq	45,831,431	110,116,243	-1.23%
2024-03-01	2.46	2.46	2.42	2.43	2.34	qfq	37,061,612	90,132,568	-1.22%
2024-02-29	2.42	2.46	2.41	2.46	2.37	qfq	48,764,642	118,761,159	1.23%
2024-02-28	2.43	2.46	2.41	2.43	2.34	qfq	60,151,061	146,822,421	0.00%
2024-02-27	2.41	2.43	2.40	2.43	2.34	qfq	33,443,115	80,896,139	0.83%
2024-02-26	2.45	2.46	2.40	2.41	2.32	qfq	48,814,000	118,378,607	-1.63%
2024-02-23	2.46	2.47	2.42	2.45	2.36	qfq	45,644,310	111,358,239	0.00%
2024-02-22	2.43	2.46	2.41	2.45	2.36	qfq	43,253,124	105,254,232	0.41%
2024-02-21	2.43	2.49	2.42	2.44	2.35	qfq	53,109,384	130,420,505	0.41%
2024-02-20	2.42	2.45	2.38	2.43	2.34	qfq	47,665,475	115,432,333	0.41%
2024-02-19	2.50	2.50	2.40	2.42	2.33	qfq	70,710,256	172,234,732	-1.63%
2024-02-08	2.45	2.54	2.43	2.46	2.37	qfq	106,453,949	266,596,332	0.41%
2024-02-07	2.30	2.46	2.28	2.45	2.36	qfq	114,776,754	275,281,931	6.52%
2024-02-06	2.21	2.33	2.18	2.30	2.22	qfq	74,836,180	168,345,838	3.60%
2024-02-05	2.28	2.29	2.17	2.22	2.14	qfq	77,128,661	171,744,009	-2.63%
2024-02-02	2.30	2.36	2.22	2.28	2.20	qfq	71,107,688	163,832,875	-0.87%
2024-02-01	2.33	2.35	2.28	2.30	2.22	qfq	45,593,165	105,574,312	-2.13%
2024-01-31	2.38	2.41	2.33	2.35	2.26	qfq	48,498,695	114,814,182	-2.08%
2024-01-30	2.43	2.46	2.39	2.40	2.31	qfq	51,909,212	126,296,510	-1.64%
2024-01-29	2.47	2.48	2.43	2.44	2.35	qfq	57,700,962	141,906,314	-0.81%
2024-01-26	2.44	2.47	2.41	2.46	2.37	qfq	67,347,486	165,265,047	0.82%
2024-01-25	2.34	2.45	2.33	2.44	2.35	qfq	63,347,561	152,150,150	3.83%
2024-01-24	2.25	2.35	2.24	2.35	2.26	qfq	53,464,059	122,465,933	5.38%
2024-01-23	2.19	2.25	2.16	2.23	2.15	qfq	41,555,039	91,676,300	1.36%
2024-01-22	2.33	2.33	2.17	2.20	2.12	qfq	55,486,268	124,492,735	-5.58%
2024-01-19	2.33	2.35	2.31	2.33	2.25	qfq	23,826,010	55,442,617	-0.43%
2024-01-18	2.37	2.37	2.26	2.34	2.25	qfq	56,821,401	131,041,607	-1.27%
2024-01-17	2.42	2.43	2.36	2.37	2.28	qfq	28,623,771	68,455,994	-2.07%
2024-01-16	2.43	2.44	2.39	2.42	2.33	qfq	35,781,798	86,197,617	-0.41%
2024-01-15	2.43	2.46	2.42	2.43	2.34	qfq	41,181,160	100,422,772	0.83%
2024-01-12	2.40	2.47	2.40	2.41	2.32	qfq	38,253,880	93,387,014	0.42%
2024-01-11	2.36	2.42	2.35	2.40	2.31	qfq	32,160,500	76,947,454	1.69%
2024-01-10	2.36	2.37	2.35	2.36	2.27	qfq	19,567,600	46,186,796	-0.42%
2024-01-09	2.37	2.38	2.34	2.37	2.28	qfq	31,556,485	74,477,103	0.00%
2024-01-08	2.44	2.45	2.37	2.37	2.28	qfq	42,566,080	101,995,871	-2.87%
2024-01-05	2.43	2.47	2.42	2.44	2.35	qfq	45,997,640	112,464,459	0.41%
2024-01-04	2.42	2.46	2.41	2.43	2.34	qfq	29,844,484	72,528,638	0.41%
2024-01-03	2.39	2.43	2.39	2.42	2.33	qfq	39,847,101	95,996,391	1.26%
2024-01-02	2.35	2.41	2.34	2.39	2.30	qfq	48,426,896	115,567,342	2.14%
2023-12-29	2.36	2.37	2.33	2.34	2.25	qfq	26,997,128	63,342,519	-0.85%
2023-12-28	2.36	2.38	2.35	2.36	2.27	qfq	32,807,258	77,492,259	0.00%
2023-12-27	2.37	2.39	2.35	2.36	2.27	qfq	24,819,945	58,707,589	-0.84%
2023-12-26	2.37	2.40	2.36	2.38	2.29	qfq	30,996,201	73,870,805	0.85%
2023-12-25	2.42	2.42	2.34	2.36	2.27	qfq	47,221,387	111,597,134	-2.88%
2023-12-22	2.42	2.46	2.40	2.43	2.34	qfq	42,713,900	103,747,149	0.41%
2023-12-21	2.40	2.43	2.38	2.42	2.33	qfq	33,980,044	81,757,006	0.41%
2023-12-20	2.43	2.47	2.40	2.41	2.32	qfq	36,897,760	89,789,302	-0.82%
2023-12-19	2.43	2.44	2.40	2.43	2.34	qfq	41,408,759	100,153,967	-0.41%
2023-12-18	2.43	2.47	2.41	2.44	2.35	qfq	55,138,000	134,671,535	0.83%
2023-12-15	2.44	2.45	2.40	2.42	2.33	qfq	28,282,200	68,592,360	-0.82%
2023-12-14	2.43	2.46	2.42	2.44	2.35	qfq	26,930,714	65,806,104	0.41%
2023-12-13	2.44	2.47	2.42	2.43	2.34	qfq	29,840,345	72,899,910	-0.82%
2023-12-12	2.47	2.47	2.44	2.45	2.36	qfq	25,662,901	63,031,737	-0.81%
2023-12-11	2.41	2.48	2.38	2.47	2.38	qfq	63,019,391	153,565,183	1.65%
2023-12-08	2.40	2.45	2.38	2.43	2.34	qfq	67,079,972	162,857,494	1.25%
2023-12-07	2.36	2.41	2.35	2.40	2.31	qfq	48,033,000	114,581,225	1.27%
2023-12-06	2.34	2.38	2.31	2.37	2.28	qfq	35,334,094	83,017,961	0.85%
2023-12-05	2.39	2.40	2.34	2.35	2.26	qfq	32,423,800	76,886,894	-1.67%
2023-12-04	2.36	2.40	2.36	2.39	2.30	qfq	42,471,902	101,124,556	1.27%
2023-12-01	2.33	2.37	2.32	2.36	2.27	qfq	48,153,700	113,180,260	1.29%
2023-11-30	2.30	2.34	2.29	2.33	2.25	qfq	38,070,151	88,316,104	1.30%
2023-11-29	2.31	2.32	2.29	2.30	2.22	qfq	23,864,898	54,981,864	0.00%
2023-11-28	2.31	2.31	2.29	2.30	2.22	qfq	15,027,379	34,577,479	0.00%
2023-11-27	2.31	2.32	2.29	2.30	2.22	qfq	21,608,395	49,778,350	-0.43%
2023-11-24	2.31	2.33	2.30	2.31	2.23	qfq	29,029,671	67,150,501	0.00%
2023-11-23	2.29	2.32	2.28	2.31	2.23	qfq	22,027,559	50,741,115	0.87%
2023-11-22	2.30	2.31	2.29	2.29	2.21	qfq	15,290,501	35,181,242	-0.87%
2023-11-21	2.30	2.32	2.30	2.31	2.23	qfq	19,474,014	45,005,227	0.43%
2023-11-20	2.29	2.31	2.28	2.30	2.22	qfq	17,033,531	39,148,111	0.44%
2023-11-17	2.30	2.30	2.28	2.29	2.21	qfq	18,104,351	41,474,809	0.00%
2023-11-16	2.30	2.31	2.29	2.29	2.21	qfq	18,640,890	42,861,164	-0.87%
2023-11-15	2.31	2.31	2.29	2.31	2.23	qfq	19,277,565	44,389,326	0.87%
2023-11-14	2.29	2.31	2.29	2.29	2.21	qfq	20,996,199	48,271,353	-0.43%
2023-11-13	2.26	2.30	2.25	2.30	2.22	qfq	29,551,569	67,442,319	2.22%
2023-11-10	2.28	2.28	2.24	2.25	2.17	qfq	19,212,400	43,285,318	-0.88%
2023-11-09	2.26	2.29	2.26	2.27	2.19	qfq	23,670,200	53,821,356	0.44%
2023-11-08	2.28	2.29	2.25	2.26	2.18	qfq	29,286,960	66,492,263	-0.88%
2023-11-07	2.30	2.30	2.28	2.28	2.20	qfq	17,511,700	39,984,399	-0.44%
2023-11-06	2.29	2.30	2.28	2.29	2.21	qfq	20,916,055	47,931,724	0.44%
2023-11-03	2.29	2.30	2.28	2.28	2.20	qfq	17,732,400	40,624,887	0.00%
2023-11-02	2.29	2.31	2.28	2.28	2.20	qfq	18,082,084	41,472,205	-0.44%
2023-11-01	2.31	2.32	2.28	2.29	2.21	qfq	23,742,437	54,506,042	-0.43%
2023-10-31	2.31	2.32	2.28	2.30	2.22	qfq	25,081,654	57,557,609	-0.43%
2023-10-30	2.30	2.33	2.29	2.31	2.23	qfq	23,715,049	54,849,748	0.43%
2023-10-27	2.26	2.30	2.24	2.30	2.22	qfq	26,796,068	61,144,316	2.22%
2023-10-26	2.25	2.27	2.24	2.25	2.17	qfq	22,774,400	51,295,106	-0.44%
2023-10-25	2.23	2.27	2.22	2.26	2.18	qfq	35,131,774	79,233,387	2.26%
2023-10-24	2.17	2.22	2.16	2.21	2.13	qfq	36,587,312	80,176,015	2.31%
2023-10-23	2.22	2.23	2.15	2.16	2.08	qfq	33,907,191	73,970,041	-3.14%
2023-10-20	2.23	2.26	2.20	2.23	2.15	qfq	28,599,100	63,836,130	0.00%
2023-10-19	2.27	2.27	2.23	2.23	2.15	qfq	30,493,124	68,444,856	-2.19%
2023-10-18	2.32	2.33	2.27	2.28	2.20	qfq	30,353,300	69,765,771	-2.15%
2023-10-17	2.34	2.34	2.32	2.33	2.25	qfq	16,429,800	38,241,308	0.00%
2023-10-16	2.32	2.34	2.31	2.33	2.25	qfq	20,432,602	47,528,631	0.43%
2023-10-13	2.35	2.35	2.32	2.32	2.24	qfq	24,116,801	56,169,258	-1.28%
2023-10-12	2.34	2.36	2.34	2.35	2.26	qfq	25,157,951	59,092,188	0.43%
2023-10-11	2.37	2.37	2.34	2.34	2.25	qfq	28,677,300	67,486,959	-0.85%
2023-10-10	2.38	2.40	2.36	2.36	2.27	qfq	33,316,201	79,118,673	-0.84%
2023-10-09	2.38	2.39	2.37	2.38	2.29	qfq	24,633,937	58,669,951	0.00%
2023-09-28	2.38	2.39	2.37	2.38	2.29	qfq	23,021,431	54,805,170	0.00%
2023-09-27	2.38	2.39	2.37	2.38	2.29	qfq	14,662,048	34,949,954	0.00%
2023-09-26	2.39	2.40	2.38	2.38	2.29	qfq	18,173,500	43,318,219	-0.42%
2023-09-25	2.41	2.41	2.39	2.39	2.30	qfq	19,954,104	47,834,236	-0.42%
2023-09-22	2.41	2.41	2.39	2.40	2.31	qfq	27,355,380	65,628,999	0.00%
2023-09-21	2.40	2.42	2.39	2.40	2.31	qfq	28,975,656	69,765,832	0.00%
2023-09-20	2.41	2.41	2.39	2.40	2.31	qfq	15,620,634	37,560,064	0.00%
2023-09-19	2.40	2.41	2.39	2.40	2.31	qfq	22,441,800	53,905,048	0.00%
2023-09-18	2.41	2.41	2.39	2.40	2.31	qfq	25,114,295	60,289,322	-0.41%
2023-09-15	2.42	2.43	2.40	2.41	2.32	qfq	24,240,413	58,533,303	-0.41%
2023-09-14	2.40	2.42	2.39	2.42	2.33	qfq	33,484,000	80,690,247	1.26%
2023-09-13	2.40	2.42	2.39	2.39	2.30	qfq	24,542,687	59,020,889	-0.42%
2023-09-12	2.40	2.41	2.40	2.40	2.31	qfq	12,712,600	30,559,040	0.00%
2023-09-11	2.40	2.41	2.38	2.40	2.31	qfq	23,930,810	57,332,523	0.42%
2023-09-08	2.39	2.40	2.38	2.39	2.30	qfq	18,721,175	44,742,207	0.00%
2023-09-07	2.41	2.41	2.39	2.39	2.30	qfq	18,146,348	43,508,639	-0.83%
2023-09-06	2.41	2.42	2.39	2.41	2.32	qfq	20,185,292	48,567,727	-0.41%
2023-09-05	2.43	2.43	2.41	2.42	2.33	qfq	16,296,325	39,410,799	-0.41%
2023-09-04	2.41	2.44	2.40	2.43	2.34	qfq	30,393,500	73,737,096	1.25%
2023-09-01	2.38	2.41	2.37	2.40	2.31	qfq	19,459,956	46,549,820	0.84%
2023-08-31	2.40	2.42	2.37	2.38	2.29	qfq	33,789,231	80,606,562	-0.83%
2023-08-30	2.43	2.44	2.40	2.40	2.31	qfq	31,990,900	77,334,411	-1.23%
2023-08-29	2.42	2.44	2.40	2.43	2.34	qfq	39,093,200	94,730,947	0.00%
2023-08-28	2.48	2.51	2.42	2.43	2.34	qfq	53,791,033	131,976,507	1.25%
2023-08-25	2.40	2.42	2.37	2.40	2.31	qfq	28,475,691	68,364,688	0.00%
2023-08-24	2.43	2.44	2.40	2.40	2.31	qfq	37,188,616	89,695,425	-1.23%
2023-08-23	2.45	2.46	2.43	2.43	2.34	qfq	24,032,700	58,628,042	-0.82%
2023-08-22	2.44	2.47	2.43	2.45	2.36	qfq	35,471,954	86,898,018	0.41%
2023-08-21	2.48	2.52	2.44	2.44	2.35	qfq	40,037,098	99,006,706	-1.21%
2023-08-18	2.47	2.53	2.47	2.47	2.38	qfq	39,906,825	99,676,518	-0.40%
2023-08-17	2.47	2.48	2.45	2.48	2.39	qfq	22,435,500	55,290,269	0.40%
2023-08-16	2.47	2.49	2.46	2.47	2.38	qfq	19,049,002	47,114,615	-0.40%
2023-08-15	2.48	2.49	2.46	2.48	2.39	qfq	24,383,001	60,338,421	0.40%
2023-08-14	2.47	2.48	2.46	2.47	2.38	qfq	20,312,551	50,124,385	0.00%
2023-08-11	2.52	2.53	2.47	2.47	2.38	qfq	32,704,300	81,485,160	-1.98%
2023-08-10	2.49	2.55	2.48	2.52	2.43	qfq	40,496,292	102,044,705	1.61%
2023-08-09	2.49	2.50	2.48	2.48	2.39	qfq	20,299,110	50,609,398	-0.80%
2023-08-08	2.52	2.52	2.48	2.50	2.41	qfq	33,268,198	83,166,386	-0.79%
2023-08-07	2.54	2.54	2.51	2.52	2.43	qfq	33,518,996	84,427,746	-0.79%
2023-08-04	2.54	2.56	2.53	2.54	2.45	qfq	34,822,514	88,718,238	0.00%
2023-08-03	2.54	2.55	2.52	2.54	2.45	qfq	43,560,023	110,511,686	0.00%
2023-08-02	2.55	2.55	2.52	2.54	2.45	qfq	39,176,207	99,258,588	0.00%
2023-08-01	2.52	2.55	2.51	2.54	2.45	qfq	49,206,536	124,772,404	0.79%
2023-07-31	2.51	2.54	2.51	2.52	2.43	qfq	55,586,110	140,357,187	0.40%
2023-07-28	2.48	2.51	2.46	2.51	2.42	qfq	55,963,650	139,217,215	-1.57%
2023-07-27	2.56	2.58	2.55	2.55	2.37	qfq	39,111,049	100,207,757	0.00%
2023-07-26	2.54	2.56	2.53	2.55	2.37	qfq	30,089,863	76,459,299	0.79%
2023-07-25	2.52	2.54	2.51	2.53	2.35	qfq	28,032,098	70,908,089	0.80%
2023-07-24	2.51	2.52	2.50	2.51	2.34	qfq	11,694,997	29,345,690	0.00%
2023-07-21	2.50	2.52	2.49	2.51	2.34	qfq	18,619,675	46,647,339	0.40%
2023-07-20	2.52	2.53	2.49	2.50	2.33	qfq	18,496,289	46,431,174	-0.79%
2023-07-19	2.51	2.52	2.49	2.52	2.35	qfq	21,955,020	55,048,137	0.80%
2023-07-18	2.50	2.51	2.48	2.50	2.33	qfq	22,212,086	55,463,176	0.40%
2023-07-17	2.50	2.50	2.48	2.49	2.32	qfq	17,978,802	44,712,822	-0.40%