SECURITY DETAIL · RAW DATA

丰林集团601996.SH

ASSECNYSTOCK

最近收盘价2.152026-07-17

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）44,057,323

成交额（元）96,841,572

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-06-01	2024-06-07	cash_dividend	0.12	—	—	—	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	2.28	2.33	2.12	2.15	2.15	qfq	44,057,323	96,841,572	-6.11%
2026-07-16	2.27	2.38	2.25	2.29	2.29	qfq	35,189,900	81,544,835	-0.87%
2026-07-15	2.31	2.43	2.25	2.31	2.31	qfq	40,130,700	94,183,523	-2.53%
2026-07-14	2.32	2.40	2.27	2.37	2.37	qfq	44,877,600	104,724,436	1.28%
2026-07-13	2.25	2.40	2.20	2.34	2.34	qfq	54,244,402	124,625,784	4.93%
2026-07-10	2.26	2.32	2.19	2.23	2.23	qfq	50,129,100	113,019,135	-2.19%
2026-07-09	2.16	2.40	2.15	2.28	2.28	qfq	73,900,600	171,812,683	4.59%
2026-07-08	2.11	2.32	2.08	2.18	2.18	qfq	45,739,665	100,895,525	2.83%
2026-07-07	2.18	2.19	2.10	2.12	2.12	qfq	20,689,300	44,156,430	-2.75%
2026-07-06	2.15	2.22	2.14	2.18	2.18	qfq	24,345,831	53,289,789	1.40%
2026-07-03	2.11	2.20	2.10	2.15	2.15	qfq	26,713,279	57,370,328	1.42%
2026-07-02	2.14	2.21	2.10	2.12	2.12	qfq	28,139,000	60,513,228	-1.85%
2026-07-01	2.07	2.17	2.03	2.16	2.16	qfq	30,991,700	65,677,136	4.35%
2026-06-30	2.09	2.12	2.03	2.07	2.07	qfq	32,534,500	67,424,238	-1.43%
2026-06-29	2.13	2.16	2.05	2.10	2.10	qfq	29,906,365	62,410,447	-1.41%
2026-06-26	2.20	2.22	2.13	2.13	2.13	qfq	22,540,400	48,661,350	-3.62%
2026-06-25	2.30	2.30	2.20	2.21	2.21	qfq	27,520,600	61,370,221	-3.49%
2026-06-24	2.43	2.45	2.28	2.29	2.29	qfq	36,252,278	84,392,705	-6.53%
2026-06-23	2.43	2.55	2.42	2.45	2.45	qfq	28,515,000	70,525,356	0.82%
2026-06-22	2.42	2.44	2.35	2.43	2.43	qfq	32,795,200	78,362,399	-1.22%
2026-06-18	2.55	2.57	2.35	2.46	2.46	qfq	53,637,728	132,445,947	-2.77%
2026-06-17	2.61	2.61	2.51	2.53	2.53	qfq	36,172,236	91,807,383	-3.80%
2026-06-16	2.72	2.72	2.54	2.63	2.63	qfq	46,435,946	121,211,654	-2.23%
2026-06-15	2.73	2.81	2.66	2.69	2.69	qfq	77,535,339	211,581,890	-0.74%
2026-06-12	2.49	2.71	2.47	2.71	2.71	qfq	82,413,017	219,983,306	10.16%
2026-06-11	2.48	2.49	2.41	2.46	2.46	qfq	28,478,842	69,514,831	-0.81%
2026-06-10	2.55	2.55	2.44	2.48	2.48	qfq	27,565,107	68,371,896	-2.75%
2026-06-09	2.60	2.63	2.49	2.55	2.55	qfq	27,117,002	68,646,610	-1.54%
2026-06-08	2.54	2.72	2.50	2.59	2.59	qfq	36,318,600	95,430,082	-0.77%
2026-06-05	2.67	2.70	2.59	2.61	2.61	qfq	29,940,402	78,808,068	-2.25%
2026-06-04	2.71	2.72	2.63	2.67	2.67	qfq	32,088,999	85,464,739	-2.20%
2026-06-03	2.67	2.82	2.65	2.73	2.73	qfq	44,846,097	122,865,533	2.63%
2026-06-02	2.69	2.70	2.59	2.66	2.66	qfq	32,545,200	85,836,289	-1.48%
2026-06-01	2.66	2.75	2.64	2.70	2.70	qfq	28,760,087	77,733,515	1.50%
2026-05-29	2.81	2.85	2.64	2.66	2.66	qfq	36,820,975	100,856,456	-5.00%
2026-05-28	2.76	2.87	2.71	2.80	2.80	qfq	39,980,725	111,409,381	2.94%
2026-05-27	2.84	2.87	2.71	2.72	2.72	qfq	35,707,237	98,816,747	-4.90%
2026-05-26	2.85	2.93	2.69	2.86	2.86	qfq	57,374,452	160,295,778	0.35%
2026-05-25	2.99	3.02	2.81	2.85	2.85	qfq	42,502,100	122,671,935	-4.36%
2026-05-22	2.97	3.02	2.88	2.98	2.98	qfq	43,997,527	129,569,278	2.05%
2026-05-21	3.08	3.10	2.90	2.92	2.92	qfq	70,583,503	212,541,725	-4.89%
2026-05-20	3.12	3.14	2.99	3.07	3.07	qfq	60,709,799	185,404,427	0.33%
2026-05-19	3.06	3.17	2.98	3.06	3.06	qfq	63,846,694	194,565,440	2.00%
2026-05-18	3.02	3.07	2.90	3.00	3.00	qfq	84,742,275	252,332,985	-1.64%
2026-05-15	2.80	3.05	2.71	3.05	3.05	qfq	86,091,730	249,205,314	10.11%
2026-05-14	3.04	3.04	2.75	2.77	2.77	qfq	84,629,414	241,571,478	-8.88%
2026-05-13	3.04	3.16	2.99	3.04	3.04	qfq	71,781,286	219,363,472	-0.33%
2026-05-12	3.09	3.10	3.00	3.05	3.05	qfq	59,976,640	182,488,320	-2.56%
2026-05-11	3.15	3.16	3.02	3.13	3.13	qfq	98,862,447	304,100,991	0.00%
2026-05-08	3.00	3.20	2.98	3.13	3.13	qfq	161,227,371	499,070,300	1.62%
2026-05-07	2.82	3.08	2.79	3.08	3.08	qfq	122,322,538	367,592,802	10.00%
2026-05-06	2.73	2.82	2.69	2.80	2.80	qfq	60,956,202	167,645,777	2.94%
2026-04-30	2.71	2.75	2.68	2.72	2.72	qfq	37,659,300	102,293,355	0.00%
2026-04-29	2.71	2.77	2.66	2.72	2.72	qfq	41,585,600	113,626,809	-0.37%
2026-04-28	2.75	2.80	2.69	2.73	2.73	qfq	50,341,242	137,783,529	-1.80%
2026-04-27	2.68	2.81	2.55	2.78	2.78	qfq	96,058,440	258,502,858	3.35%
2026-04-24	2.61	2.80	2.54	2.69	2.69	qfq	89,239,893	239,592,673	3.86%
2026-04-23	2.63	2.65	2.52	2.59	2.59	qfq	65,280,424	168,188,031	-2.63%
2026-04-22	2.58	2.74	2.58	2.66	2.66	qfq	76,901,324	205,089,520	1.53%
2026-04-21	2.55	2.70	2.49	2.62	2.62	qfq	81,196,600	211,838,053	3.97%
2026-04-20	2.51	2.53	2.41	2.52	2.52	qfq	44,527,893	110,370,287	1.61%
2026-04-17	2.60	2.61	2.47	2.48	2.48	qfq	38,319,400	96,246,016	-4.62%
2026-04-16	2.53	2.61	2.49	2.60	2.60	qfq	29,623,860	75,779,986	2.77%
2026-04-15	2.64	2.64	2.52	2.53	2.53	qfq	32,195,000	82,374,652	-3.07%
2026-04-14	2.63	2.63	2.55	2.61	2.61	qfq	36,776,937	95,187,004	0.00%
2026-04-13	2.53	2.62	2.50	2.61	2.61	qfq	41,009,110	105,349,218	3.57%
2026-04-10	2.54	2.58	2.50	2.52	2.52	qfq	38,580,500	97,990,487	0.40%
2026-04-09	2.49	2.62	2.49	2.51	2.51	qfq	49,999,741	126,312,221	-0.40%
2026-04-08	2.44	2.53	2.43	2.52	2.52	qfq	52,451,485	130,443,256	5.44%
2026-04-07	2.27	2.40	2.25	2.39	2.39	qfq	58,125,300	136,164,993	5.75%
2026-04-03	2.50	2.50	2.25	2.26	2.26	qfq	61,769,850	142,500,447	-9.60%
2026-04-02	2.56	2.57	2.45	2.50	2.50	qfq	39,061,799	97,709,739	-0.79%
2026-04-01	2.61	2.67	2.50	2.52	2.52	qfq	52,836,345	134,228,470	-2.70%
2026-03-31	2.54	2.72	2.54	2.59	2.59	qfq	54,504,072	142,706,362	1.97%
2026-03-30	2.44	2.56	2.41	2.54	2.54	qfq	40,634,254	101,007,600	3.25%
2026-03-27	2.40	2.47	2.38	2.46	2.46	qfq	21,799,200	53,181,895	2.07%
2026-03-26	2.45	2.49	2.40	2.41	2.41	qfq	21,958,000	53,511,744	-1.63%
2026-03-25	2.35	2.45	2.32	2.45	2.45	qfq	26,012,657	62,614,666	4.26%
2026-03-24	2.29	2.35	2.21	2.35	2.35	qfq	33,164,690	75,924,858	4.91%
2026-03-23	2.33	2.37	2.21	2.24	2.24	qfq	38,150,412	87,336,809	-5.08%
2026-03-20	2.46	2.52	2.36	2.36	2.36	qfq	31,408,752	76,105,206	-4.07%
2026-03-19	2.54	2.56	2.45	2.46	2.46	qfq	30,535,200	76,599,514	-4.28%
2026-03-18	2.51	2.57	2.46	2.57	2.57	qfq	30,653,800	76,861,956	2.39%
2026-03-17	2.53	2.58	2.50	2.51	2.51	qfq	23,092,600	58,740,685	-0.79%
2026-03-16	2.51	2.57	2.50	2.53	2.53	qfq	22,256,800	56,291,381	0.80%
2026-03-13	2.51	2.56	2.49	2.51	2.51	qfq	24,593,500	62,219,801	-0.79%
2026-03-12	2.54	2.57	2.50	2.53	2.53	qfq	22,817,600	57,913,201	-0.39%
2026-03-11	2.53	2.55	2.50	2.54	2.54	qfq	24,232,000	61,184,153	0.79%
2026-03-10	2.49	2.54	2.49	2.52	2.52	qfq	21,401,500	53,902,491	2.02%
2026-03-09	2.51	2.53	2.44	2.47	2.47	qfq	25,172,200	62,306,192	-2.37%
2026-03-06	2.42	2.54	2.41	2.53	2.53	qfq	26,059,711	64,854,118	4.12%
2026-03-05	2.43	2.48	2.41	2.43	2.43	qfq	22,660,620	55,393,820	1.67%
2026-03-04	2.42	2.43	2.36	2.39	2.39	qfq	21,378,070	51,161,112	-1.24%
2026-03-03	2.48	2.52	2.41	2.42	2.42	qfq	23,960,522	59,276,033	-2.81%
2026-03-02	2.51	2.53	2.45	2.49	2.49	qfq	34,980,579	87,303,166	-1.97%
2026-02-27	2.53	2.55	2.50	2.54	2.54	qfq	17,420,100	44,079,433	0.40%
2026-02-26	2.55	2.57	2.50	2.53	2.53	qfq	21,084,300	53,254,517	-0.78%
2026-02-25	2.52	2.59	2.51	2.55	2.55	qfq	20,394,300	52,081,814	1.19%
2026-02-24	2.45	2.53	2.44	2.52	2.52	qfq	27,257,740	68,013,706	3.70%
2026-02-13	2.48	2.49	2.42	2.43	2.43	qfq	21,505,704	52,780,240	-1.62%
2026-02-12	2.53	2.54	2.47	2.47	2.47	qfq	21,119,300	52,683,941	-2.37%
2026-02-11	2.53	2.56	2.50	2.53	2.53	qfq	19,206,100	48,635,490	0.40%
2026-02-10	2.52	2.54	2.48	2.52	2.52	qfq	23,198,500	58,380,777	0.40%
2026-02-09	2.47	2.52	2.46	2.51	2.51	qfq	26,206,800	65,307,988	2.03%
2026-02-06	2.44	2.49	2.42	2.46	2.46	qfq	22,272,368	54,644,075	0.82%
2026-02-05	2.44	2.49	2.42	2.44	2.44	qfq	29,668,200	72,939,762	0.41%
2026-02-04	2.37	2.43	2.36	2.43	2.43	qfq	33,815,100	81,518,425	2.97%
2026-02-03	2.37	2.40	2.34	2.36	2.36	qfq	26,905,600	63,530,749	0.43%
2026-02-02	2.41	2.45	2.34	2.35	2.35	qfq	39,648,200	94,826,167	-2.89%
2026-01-30	2.37	2.43	2.36	2.42	2.42	qfq	36,089,634	86,626,255	1.68%
2026-01-29	2.36	2.42	2.35	2.38	2.38	qfq	22,609,190	53,980,854	0.85%
2026-01-28	2.36	2.39	2.34	2.36	2.36	qfq	20,992,395	49,639,086	0.00%
2026-01-27	2.41	2.41	2.32	2.36	2.36	qfq	24,613,958	57,798,008	-1.67%
2026-01-26	2.42	2.45	2.37	2.40	2.40	qfq	27,513,300	66,161,088	-0.83%
2026-01-23	2.40	2.42	2.38	2.42	2.42	qfq	22,947,490	55,183,757	0.83%
2026-01-22	2.33	2.40	2.32	2.40	2.40	qfq	27,624,800	65,657,833	2.56%
2026-01-21	2.33	2.34	2.29	2.34	2.34	qfq	26,160,800	60,647,502	0.43%
2026-01-20	2.30	2.35	2.29	2.33	2.33	qfq	35,642,900	82,804,397	1.30%
2026-01-19	2.25	2.30	2.23	2.30	2.30	qfq	29,024,602	66,158,867	1.32%
2026-01-16	2.29	2.30	2.24	2.27	2.27	qfq	27,272,200	61,908,534	-0.44%
2026-01-15	2.29	2.30	2.26	2.28	2.28	qfq	24,192,200	55,125,727	-0.44%
2026-01-14	2.32	2.35	2.27	2.29	2.29	qfq	29,702,405	68,764,904	-0.87%
2026-01-13	2.31	2.37	2.29	2.31	2.31	qfq	31,933,944	74,366,352	-0.43%
2026-01-12	2.32	2.33	2.30	2.32	2.32	qfq	30,013,242	69,553,800	0.87%
2026-01-09	2.30	2.33	2.28	2.30	2.30	qfq	22,587,700	52,143,309	-0.86%
2026-01-08	2.26	2.33	2.25	2.32	2.32	qfq	27,877,354	64,027,680	2.65%
2026-01-07	2.31	2.32	2.26	2.26	2.26	qfq	25,741,000	58,674,397	-2.16%
2026-01-06	2.29	2.33	2.27	2.31	2.31	qfq	31,188,500	71,890,175	0.43%
2026-01-05	2.27	2.33	2.26	2.30	2.30	qfq	34,699,763	79,845,544	2.22%
2025-12-31	2.30	2.31	2.23	2.25	2.25	qfq	23,097,300	52,152,783	-1.75%
2025-12-30	2.33	2.33	2.25	2.29	2.29	qfq	26,862,000	61,638,737	-1.72%
2025-12-29	2.37	2.37	2.30	2.33	2.33	qfq	23,348,400	54,377,210	-0.85%
2025-12-26	2.40	2.40	2.34	2.35	2.35	qfq	21,903,920	51,790,875	-1.26%
2025-12-25	2.39	2.40	2.35	2.38	2.38	qfq	19,246,484	45,759,820	-0.42%
2025-12-24	2.39	2.44	2.35	2.39	2.39	qfq	30,033,454	72,076,968	0.00%
2025-12-23	2.38	2.53	2.35	2.39	2.39	qfq	50,862,184	122,363,575	1.70%
2025-12-22	2.39	2.40	2.34	2.35	2.35	qfq	24,322,767	57,428,427	-1.26%
2025-12-19	2.27	2.38	2.25	2.38	2.38	qfq	41,094,102	96,054,573	5.31%
2025-12-18	2.22	2.30	2.21	2.26	2.26	qfq	28,297,200	64,261,071	0.89%
2025-12-17	2.24	2.26	2.19	2.24	2.24	qfq	29,846,600	66,312,777	-0.88%
2025-12-16	2.31	2.34	2.25	2.26	2.26	qfq	29,383,100	67,041,326	-2.59%
2025-12-15	2.27	2.35	2.25	2.32	2.32	qfq	48,064,251	110,834,196	1.75%
2025-12-12	2.37	2.41	2.27	2.28	2.28	qfq	60,651,700	141,248,320	-3.39%
2025-12-11	2.58	2.59	2.35	2.36	2.36	qfq	65,785,729	159,207,297	-7.81%
2025-12-10	2.62	2.67	2.53	2.56	2.56	qfq	53,595,958	138,399,950	-1.92%
2025-12-09	2.72	2.74	2.54	2.61	2.61	qfq	66,364,407	173,300,630	-1.88%
2025-12-08	2.56	2.79	2.56	2.66	2.66	qfq	82,239,902	222,002,192	4.72%
2025-12-05	2.50	2.55	2.45	2.54	2.54	qfq	26,989,300	67,610,590	1.60%
2025-12-04	2.57	2.58	2.46	2.50	2.50	qfq	30,903,600	77,844,251	-1.96%
2025-12-03	2.61	2.66	2.54	2.55	2.55	qfq	37,915,200	97,889,127	-2.67%
2025-12-02	2.54	2.65	2.52	2.62	2.62	qfq	47,959,100	124,464,472	3.56%
2025-12-01	2.56	2.60	2.51	2.53	2.53	qfq	31,081,000	79,354,412	-0.78%
2025-11-28	2.48	2.56	2.45	2.55	2.55	qfq	27,646,125	69,476,403	2.41%
2025-11-27	2.50	2.51	2.45	2.49	2.49	qfq	29,513,660	73,343,925	-0.40%
2025-11-26	2.60	2.61	2.48	2.50	2.50	qfq	41,920,635	106,401,490	-1.19%
2025-11-25	2.50	2.61	2.49	2.53	2.53	qfq	49,105,664	124,607,047	4.55%
2025-11-24	2.45	2.56	2.40	2.42	2.42	qfq	47,281,700	115,832,964	0.00%
2025-11-21	2.56	2.64	2.41	2.42	2.42	qfq	54,874,500	137,236,886	-6.20%
2025-11-20	2.58	2.60	2.49	2.58	2.58	qfq	32,980,100	84,161,910	0.00%
2025-11-19	2.65	2.67	2.56	2.58	2.58	qfq	35,125,404	91,032,431	-2.27%
2025-11-18	2.74	2.76	2.61	2.64	2.64	qfq	55,562,381	147,103,073	-3.65%
2025-11-17	2.67	2.85	2.67	2.74	2.74	qfq	70,803,186	195,844,034	3.01%
2025-11-14	2.63	2.69	2.62	2.66	2.66	qfq	35,679,000	94,873,311	1.14%
2025-11-13	2.57	2.67	2.54	2.63	2.63	qfq	33,758,735	88,491,391	1.94%
2025-11-12	2.60	2.65	2.56	2.58	2.58	qfq	25,542,600	66,171,507	-0.77%
2025-11-11	2.57	2.61	2.53	2.60	2.60	qfq	28,537,500	73,679,052	1.96%
2025-11-10	2.50	2.58	2.47	2.55	2.55	qfq	30,004,400	76,071,591	2.41%
2025-11-07	2.49	2.52	2.46	2.49	2.49	qfq	18,385,200	45,763,570	0.40%
2025-11-06	2.53	2.54	2.45	2.48	2.48	qfq	21,479,276	53,133,250	-1.20%
2025-11-05	2.49	2.54	2.47	2.51	2.51	qfq	24,657,564	62,012,939	0.80%
2025-11-04	2.47	2.51	2.45	2.49	2.49	qfq	22,869,100	56,854,733	0.40%
2025-11-03	2.43	2.49	2.42	2.48	2.48	qfq	28,559,400	70,173,674	2.48%
2025-10-31	2.37	2.46	2.35	2.42	2.42	qfq	37,440,645	90,632,384	2.54%
2025-10-30	2.37	2.40	2.34	2.36	2.36	qfq	20,728,300	49,062,929	-0.84%
2025-10-29	2.46	2.46	2.35	2.38	2.38	qfq	29,799,136	71,097,320	-3.25%
2025-10-28	2.44	2.48	2.42	2.46	2.46	qfq	18,526,402	45,409,705	0.41%
2025-10-27	2.44	2.49	2.41	2.45	2.45	qfq	26,451,102	64,767,498	0.41%
2025-10-24	2.47	2.50	2.42	2.44	2.44	qfq	22,802,300	55,917,660	-1.21%
2025-10-23	2.46	2.48	2.42	2.47	2.47	qfq	24,515,443	60,085,194	0.00%
2025-10-22	2.43	2.48	2.43	2.47	2.47	qfq	36,425,251	89,482,787	1.23%
2025-10-21	2.36	2.44	2.34	2.44	2.44	qfq	38,401,100	92,238,643	3.39%
2025-10-20	2.29	2.36	2.28	2.36	2.36	qfq	29,212,511	68,252,672	3.06%
2025-10-17	2.30	2.34	2.28	2.29	2.29	qfq	22,578,467	52,230,096	-0.43%
2025-10-16	2.34	2.35	2.27	2.30	2.30	qfq	24,252,902	55,880,927	-1.71%
2025-10-15	2.34	2.37	2.32	2.34	2.34	qfq	26,046,500	60,972,089	0.00%
2025-10-14	2.32	2.40	2.32	2.34	2.34	qfq	42,232,233	99,806,970	0.86%
2025-10-13	2.25	2.32	2.22	2.32	2.32	qfq	28,324,148	64,243,442	0.87%
2025-10-10	2.25	2.33	2.24	2.30	2.30	qfq	35,998,000	82,862,770	1.77%
2025-10-09	2.28	2.29	2.23	2.26	2.26	qfq	33,215,100	74,774,626	-0.44%
2025-09-30	2.32	2.34	2.27	2.27	2.27	qfq	27,557,000	63,211,088	-1.73%
2025-09-29	2.32	2.34	2.24	2.31	2.31	qfq	26,153,200	60,141,959	-0.43%
2025-09-26	2.31	2.37	2.24	2.32	2.32	qfq	24,370,600	56,645,277	0.43%
2025-09-25	2.32	2.37	2.28	2.31	2.31	qfq	30,691,300	71,227,522	-0.43%
2025-09-24	2.28	2.32	2.25	2.32	2.32	qfq	19,935,700	45,778,165	1.31%
2025-09-23	2.37	2.38	2.23	2.29	2.29	qfq	38,449,405	87,969,746	-2.97%
2025-09-22	2.41	2.42	2.33	2.36	2.36	qfq	37,951,600	89,743,825	-1.26%
2025-09-19	2.50	2.51	2.36	2.39	2.39	qfq	39,897,500	95,857,997	-4.02%
2025-09-18	2.50	2.56	2.47	2.49	2.49	qfq	43,399,752	109,320,239	-0.80%
2025-09-17	2.51	2.52	2.46	2.51	2.51	qfq	32,649,811	81,406,730	0.00%
2025-09-16	2.48	2.52	2.44	2.51	2.51	qfq	34,016,900	84,596,737	0.80%
2025-09-15	2.47	2.50	2.42	2.49	2.49	qfq	33,759,104	83,204,831	1.63%
2025-09-12	2.45	2.49	2.42	2.45	2.45	qfq	40,110,200	98,655,465	0.00%
2025-09-11	2.43	2.45	2.37	2.45	2.45	qfq	35,047,000	84,273,647	0.00%
2025-09-10	2.40	2.46	2.39	2.45	2.45	qfq	38,352,600	93,445,476	2.08%
2025-09-09	2.39	2.43	2.37	2.40	2.40	qfq	42,574,700	101,985,081	0.42%
2025-09-08	2.37	2.46	2.35	2.39	2.39	qfq	51,380,365	122,937,326	0.84%
2025-09-05	2.35	2.52	2.28	2.37	2.37	qfq	59,290,700	138,591,139	2.16%
2025-09-04	2.34	2.37	2.29	2.32	2.32	qfq	45,835,702	106,940,565	-0.85%
2025-09-03	2.35	2.36	2.31	2.34	2.34	qfq	29,575,100	68,978,288	-0.43%
2025-09-02	2.31	2.37	2.27	2.35	2.35	qfq	45,028,963	105,125,042	1.29%
2025-09-01	2.23	2.35	2.21	2.32	2.32	qfq	49,261,737	113,271,660	4.50%
2025-08-29	2.27	2.28	2.22	2.22	2.22	qfq	22,799,700	51,172,971	-2.20%
2025-08-28	2.28	2.33	2.21	2.27	2.27	qfq	36,956,510	83,743,660	-0.44%
2025-08-27	2.36	2.37	2.27	2.28	2.28	qfq	33,488,252	77,665,027	-3.80%
2025-08-26	2.33	2.40	2.32	2.37	2.37	qfq	37,300,498	88,387,235	2.16%
2025-08-25	2.34	2.37	2.30	2.32	2.32	qfq	28,709,700	67,018,373	-0.43%
2025-08-22	2.35	2.37	2.29	2.33	2.33	qfq	27,359,688	63,600,942	-0.85%
2025-08-21	2.35	2.37	2.33	2.35	2.35	qfq	23,821,800	55,912,840	0.00%
2025-08-20	2.33	2.36	2.31	2.35	2.35	qfq	33,820,322	78,874,826	0.86%
2025-08-19	2.24	2.34	2.23	2.33	2.33	qfq	37,812,800	86,298,837	3.56%
2025-08-18	2.23	2.27	2.21	2.25	2.25	qfq	30,722,002	69,209,080	0.90%
2025-08-15	2.22	2.27	2.22	2.23	2.23	qfq	26,198,600	58,734,707	0.00%
2025-08-14	2.30	2.31	2.22	2.23	2.23	qfq	22,364,200	50,534,054	-2.62%
2025-08-13	2.32	2.34	2.28	2.29	2.29	qfq	20,790,100	47,967,545	-0.87%
2025-08-12	2.34	2.34	2.30	2.31	2.31	qfq	17,279,300	39,994,824	-0.86%
2025-08-11	2.31	2.34	2.29	2.33	2.33	qfq	20,975,764	48,697,335	0.87%
2025-08-08	2.29	2.32	2.26	2.31	2.31	qfq	21,836,800	50,031,666	1.32%
2025-08-07	2.30	2.30	2.27	2.28	2.28	qfq	12,963,000	29,616,958	-0.44%
2025-08-06	2.31	2.32	2.27	2.29	2.29	qfq	17,679,300	40,622,742	-0.87%
2025-08-05	2.29	2.31	2.27	2.31	2.31	qfq	13,714,400	31,489,856	1.32%
2025-08-04	2.28	2.29	2.23	2.28	2.28	qfq	16,183,958	36,600,061	-0.44%
2025-08-01	2.27	2.30	2.25	2.29	2.29	qfq	21,237,100	48,282,430	0.88%
2025-07-31	2.29	2.29	2.22	2.27	2.27	qfq	20,515,802	46,287,203	-0.87%
2025-07-30	2.28	2.30	2.25	2.29	2.29	qfq	20,829,386	47,402,360	0.00%
2025-07-29	2.31	2.34	2.25	2.29	2.29	qfq	19,470,774	44,389,449	-0.87%
2025-07-28	2.30	2.31	2.28	2.31	2.31	qfq	14,360,500	32,950,694	0.87%
2025-07-25	2.31	2.32	2.28	2.29	2.29	qfq	13,425,300	30,892,920	-0.43%
2025-07-24	2.28	2.31	2.27	2.30	2.30	qfq	14,754,400	33,902,567	0.88%
2025-07-23	2.32	2.32	2.27	2.28	2.28	qfq	17,785,900	40,812,255	-1.30%
2025-07-22	2.31	2.32	2.27	2.31	2.31	qfq	20,095,900	46,144,469	0.43%
2025-07-21	2.26	2.32	2.25	2.30	2.30	qfq	22,821,300	52,522,486	2.22%
2025-07-18	2.25	2.26	2.22	2.25	2.25	qfq	14,448,000	32,311,507	0.45%
2025-07-17	2.25	2.28	2.24	2.24	2.24	qfq	17,291,900	39,055,948	-0.44%
2025-07-16	2.20	2.25	2.20	2.25	2.25	qfq	20,530,600	45,856,620	2.27%
2025-07-15	2.28	2.28	2.17	2.20	2.20	qfq	27,870,799	61,542,577	-3.51%
2025-07-14	2.29	2.29	2.26	2.28	2.28	qfq	15,724,906	35,774,640	-0.44%
2025-07-11	2.28	2.29	2.23	2.29	2.29	qfq	18,618,100	42,135,286	0.44%
2025-07-10	2.24	2.28	2.24	2.28	2.28	qfq	17,014,200	38,459,124	1.79%
2025-07-09	2.26	2.27	2.23	2.24	2.24	qfq	10,377,700	23,347,940	-0.44%
2025-07-08	2.24	2.26	2.22	2.25	2.25	qfq	12,971,300	29,025,085	0.90%
2025-07-07	2.20	2.24	2.19	2.23	2.23	qfq	16,844,200	37,478,808	1.36%
2025-07-04	2.22	2.23	2.18	2.20	2.20	qfq	14,472,800	31,933,549	-0.45%
2025-07-03	2.21	2.22	2.19	2.21	2.21	qfq	13,872,900	30,670,462	0.00%
2025-07-02	2.18	2.22	2.17	2.21	2.21	qfq	21,386,800	46,935,460	1.38%
2025-07-01	2.18	2.19	2.15	2.18	2.18	qfq	13,020,500	28,284,247	0.46%
2025-06-30	2.17	2.20	2.16	2.17	2.17	qfq	9,740,900	21,215,894	0.00%
2025-06-27	2.17	2.20	2.16	2.17	2.17	qfq	12,931,000	28,146,547	0.46%
2025-06-26	2.15	2.18	2.15	2.16	2.16	qfq	13,096,900	28,342,666	0.47%
2025-06-25	2.15	2.16	2.12	2.15	2.15	qfq	15,103,800	32,374,222	0.94%
2025-06-24	2.07	2.14	2.06	2.13	2.13	qfq	14,534,400	30,631,048	2.90%
2025-06-23	2.03	2.08	2.00	2.07	2.07	qfq	16,021,400	32,879,951	1.97%
2025-06-20	2.05	2.08	2.02	2.03	2.03	qfq	13,912,500	28,422,162	-0.49%
2025-06-19	2.10	2.10	2.03	2.04	2.04	qfq	14,096,530	28,944,654	-2.86%
2025-06-18	2.13	2.15	2.09	2.10	2.10	qfq	16,149,300	34,143,662	-1.87%
2025-06-17	2.13	2.16	2.12	2.14	2.14	qfq	11,780,028	25,165,762	0.94%
2025-06-16	2.14	2.16	2.12	2.12	2.12	qfq	15,548,603	33,295,319	-0.47%
2025-06-13	2.19	2.19	2.13	2.13	2.13	qfq	16,956,303	36,425,983	-2.74%
2025-06-12	2.19	2.20	2.14	2.19	2.19	qfq	16,919,600	36,752,082	0.00%
2025-06-11	2.19	2.21	2.18	2.19	2.19	qfq	15,931,400	34,917,019	0.00%
2025-06-10	2.21	2.22	2.15	2.19	2.19	qfq	15,717,000	34,345,160	-0.90%
2025-06-09	2.18	2.21	2.16	2.21	2.21	qfq	15,682,600	34,358,696	1.38%
2025-06-06	2.16	2.19	2.15	2.18	2.18	qfq	13,195,900	28,625,866	1.40%
2025-06-05	2.19	2.19	2.13	2.15	2.15	qfq	14,073,100	30,364,213	-1.38%
2025-06-04	2.16	2.18	2.15	2.18	2.18	qfq	12,326,100	26,678,436	0.93%
2025-06-03	2.14	2.17	2.13	2.16	2.16	qfq	12,873,900	27,670,911	0.93%
2025-05-30	2.16	2.17	2.12	2.14	2.14	qfq	13,080,200	28,012,625	-1.38%
2025-05-29	2.14	2.18	2.12	2.17	2.17	qfq	14,106,800	30,434,269	1.40%
2025-05-28	2.15	2.16	2.12	2.14	2.14	qfq	17,238,700	36,848,672	-0.47%
2025-05-27	2.11	2.19	2.10	2.15	2.15	qfq	16,745,000	35,914,683	1.90%
2025-05-26	2.09	2.13	2.08	2.11	2.11	qfq	12,098,602	25,490,125	0.96%
2025-05-23	2.12	2.13	2.08	2.09	2.09	qfq	14,271,002	30,081,794	-1.42%
2025-05-22	2.15	2.17	2.09	2.12	2.12	qfq	14,738,300	31,340,293	-1.85%
2025-05-21	2.17	2.18	2.13	2.16	2.16	qfq	12,509,800	26,911,801	-0.92%
2025-05-20	2.14	2.18	2.14	2.18	2.18	qfq	15,280,100	33,017,970	1.40%
2025-05-19	2.09	2.16	2.09	2.15	2.15	qfq	18,549,700	39,553,168	2.87%
2025-05-16	2.10	2.11	2.07	2.09	2.09	qfq	11,777,300	24,611,516	-0.95%
2025-05-15	2.09	2.13	2.09	2.11	2.11	qfq	16,211,700	34,199,052	0.48%
2025-05-14	2.08	2.10	2.06	2.10	2.10	qfq	16,251,700	33,849,842	0.48%
2025-05-13	2.10	2.13	2.07	2.09	2.09	qfq	17,026,200	35,583,593	0.00%
2025-05-12	2.07	2.11	2.06	2.09	2.09	qfq	16,462,000	34,299,459	1.46%
2025-05-09	2.08	2.09	2.05	2.06	2.06	qfq	17,176,900	35,484,883	-0.96%
2025-05-08	2.05	2.08	2.03	2.08	2.08	qfq	14,546,600	30,066,579	0.97%
2025-05-07	2.04	2.07	2.03	2.06	2.06	qfq	17,301,100	35,539,057	1.48%
2025-05-06	2.00	2.04	1.99	2.03	2.03	qfq	20,682,900	41,780,397	3.05%
2025-04-30	1.96	2.01	1.95	1.97	1.97	qfq	14,923,602	29,757,941	0.51%
2025-04-29	1.95	1.98	1.93	1.96	1.96	qfq	15,031,300	29,443,260	1.03%
2025-04-28	2.01	2.01	1.93	1.94	1.94	qfq	19,614,900	38,296,749	-4.43%
2025-04-25	1.99	2.06	1.98	2.03	2.03	qfq	20,052,600	40,589,116	2.01%
2025-04-24	1.98	2.02	1.96	1.99	1.99	qfq	11,987,500	23,915,474	-0.50%
2025-04-23	2.01	2.02	1.98	2.00	2.00	qfq	9,989,100	19,927,554	-0.50%
2025-04-22	1.97	2.01	1.96	2.01	2.01	qfq	13,095,300	26,044,367	1.52%
2025-04-21	1.97	1.98	1.93	1.98	1.98	qfq	12,861,500	25,257,310	0.51%
2025-04-18	1.95	1.97	1.93	1.97	1.97	qfq	10,934,000	21,331,423	0.51%
2025-04-17	1.92	1.98	1.90	1.96	1.96	qfq	14,886,920	29,118,774	1.55%
2025-04-16	1.96	1.96	1.88	1.93	1.93	qfq	17,329,900	33,161,618	-1.53%
2025-04-15	1.98	1.99	1.93	1.96	1.96	qfq	15,771,600	30,793,939	-1.01%
2025-04-14	1.95	2.00	1.95	1.98	1.98	qfq	22,303,504	44,108,356	2.06%
2025-04-11	1.91	2.06	1.90	1.94	1.94	qfq	32,332,600	63,465,306	1.04%
2025-04-10	1.92	1.95	1.91	1.92	1.92	qfq	32,929,604	63,529,623	2.13%
2025-04-09	1.81	1.89	1.72	1.88	1.88	qfq	30,496,774	55,439,842	2.73%
2025-04-08	1.87	1.89	1.81	1.83	1.83	qfq	26,811,099	49,485,741	-2.14%
2025-04-07	2.02	2.02	1.87	1.87	1.87	qfq	29,317,200	55,586,702	-10.10%
2025-04-03	2.06	2.10	2.06	2.08	2.08	qfq	23,141,300	48,072,830	0.48%
2025-04-02	2.10	2.11	2.06	2.07	2.07	qfq	14,453,400	30,029,541	-1.43%
2025-04-01	2.07	2.11	2.07	2.10	2.10	qfq	19,360,900	40,427,102	1.45%
2025-03-31	2.10	2.12	2.06	2.07	2.07	qfq	28,450,500	59,279,655	-2.82%
2025-03-28	2.22	2.24	2.00	2.13	2.13	qfq	51,036,232	109,010,310	-4.05%
2025-03-27	2.23	2.24	2.17	2.22	2.22	qfq	24,154,704	53,187,456	-0.45%
2025-03-26	2.18	2.24	2.16	2.23	2.23	qfq	23,240,275	51,338,647	2.29%
2025-03-25	2.15	2.19	2.13	2.18	2.18	qfq	23,577,701	50,908,718	0.93%
2025-03-24	2.17	2.23	2.10	2.16	2.16	qfq	33,178,000	71,172,943	-0.46%
2025-03-21	2.14	2.19	2.13	2.17	2.17	qfq	23,102,602	50,041,481	0.93%
2025-03-20	2.14	2.18	2.12	2.15	2.15	qfq	17,758,500	38,167,994	0.47%
2025-03-19	2.14	2.16	2.11	2.14	2.14	qfq	15,935,202	33,944,332	0.47%
2025-03-18	2.16	2.18	2.12	2.13	2.13	qfq	14,903,704	31,815,837	-1.39%
2025-03-17	2.12	2.19	2.11	2.16	2.16	qfq	27,362,444	58,911,427	2.37%
2025-03-14	2.06	2.11	2.04	2.11	2.11	qfq	23,871,400	49,780,042	2.93%
2025-03-13	2.06	2.07	2.02	2.05	2.05	qfq	17,547,200	35,897,300	-0.97%
2025-03-12	2.05	2.08	2.05	2.07	2.07	qfq	18,225,600	37,661,931	0.49%
2025-03-11	2.02	2.06	2.01	2.06	2.06	qfq	16,818,545	34,348,863	0.98%
2025-03-10	2.02	2.07	2.01	2.04	2.04	qfq	14,279,600	29,117,341	1.49%
2025-03-07	2.05	2.05	2.01	2.01	2.01	qfq	15,111,143	30,677,682	-1.95%
2025-03-06	2.01	2.06	2.00	2.05	2.05	qfq	22,660,400	46,116,422	1.99%
2025-03-05	2.06	2.07	1.98	2.01	2.01	qfq	26,660,722	53,487,919	-1.95%
2025-03-04	2.03	2.09	2.02	2.05	2.05	qfq	18,617,902	38,022,494	0.49%
2025-03-03	2.05	2.07	2.01	2.04	2.04	qfq	18,676,000	38,131,433	0.00%
2025-02-28	2.08	2.09	2.03	2.04	2.04	qfq	16,882,500	34,770,177	-2.39%
2025-02-27	2.09	2.12	2.05	2.09	2.09	qfq	16,826,502	35,098,691	0.00%
2025-02-26	2.04	2.10	2.04	2.09	2.09	qfq	20,437,902	42,458,132	2.96%
2025-02-25	2.04	2.08	2.02	2.03	2.03	qfq	18,382,102	37,678,396	-1.46%
2025-02-24	2.02	2.07	2.00	2.06	2.06	qfq	23,501,900	48,102,506	1.98%
2025-02-21	2.04	2.05	1.99	2.02	2.02	qfq	19,420,400	39,093,593	-0.98%
2025-02-20	2.03	2.06	2.01	2.04	2.04	qfq	19,938,100	40,590,514	0.49%
2025-02-19	2.03	2.04	2.01	2.03	2.03	qfq	15,592,600	31,572,732	0.00%
2025-02-18	2.10	2.11	2.02	2.03	2.03	qfq	23,381,700	48,069,519	-3.79%
2025-02-17	2.03	2.11	2.03	2.11	2.11	qfq	28,324,160	58,795,271	4.46%
2025-02-14	2.07	2.07	2.01	2.02	2.02	qfq	17,766,800	36,205,336	-2.42%
2025-02-13	2.08	2.10	2.06	2.07	2.07	qfq	17,244,500	35,868,784	-0.48%
2025-02-12	2.08	2.10	2.05	2.08	2.08	qfq	13,823,960	28,666,167	0.00%
2025-02-11	2.11	2.14	2.06	2.08	2.08	qfq	15,234,700	31,735,807	-1.42%
2025-02-10	2.05	2.11	2.05	2.11	2.11	qfq	24,715,202	51,618,048	2.43%
2025-02-07	2.03	2.11	2.03	2.06	2.06	qfq	24,904,702	51,305,553	2.49%
2025-02-06	2.02	2.02	1.97	2.01	2.01	qfq	19,029,300	38,106,369	-0.50%
2025-02-05	2.00	2.04	1.98	2.02	2.02	qfq	15,791,500	31,853,068	2.02%
2025-01-27	1.97	2.05	1.97	1.98	1.98	qfq	18,223,300	36,599,866	0.51%
2025-01-24	1.95	1.97	1.93	1.97	1.97	qfq	13,588,700	26,525,387	1.03%
2025-01-23	1.97	2.02	1.95	1.95	1.95	qfq	14,715,000	29,305,917	0.00%
2025-01-22	1.99	1.99	1.94	1.95	1.95	qfq	14,911,500	29,120,227	-2.01%
2025-01-21	2.06	2.07	1.98	1.99	1.99	qfq	18,631,800	37,623,532	-2.45%
2025-01-20	2.01	2.06	1.95	2.04	2.04	qfq	24,152,210	48,775,373	0.49%
2025-01-17	2.05	2.06	2.02	2.03	2.03	qfq	15,836,000	32,238,859	-1.46%
2025-01-16	2.03	2.10	2.02	2.06	2.06	qfq	23,496,910	48,587,758	1.48%
2025-01-15	2.03	2.05	1.99	2.03	2.03	qfq	15,288,400	30,946,643	0.00%
2025-01-14	1.95	2.03	1.95	2.03	2.03	qfq	15,681,510	31,288,294	4.64%
2025-01-13	1.93	1.97	1.88	1.94	1.94	qfq	13,696,910	26,410,371	0.00%
2025-01-10	2.02	2.03	1.94	1.94	1.94	qfq	15,606,700	30,920,242	-4.43%
2025-01-09	2.01	2.04	1.99	2.03	2.03	qfq	15,507,700	31,364,744	0.50%
2025-01-08	2.00	2.04	1.95	2.02	2.02	qfq	18,942,600	37,883,705	0.50%
2025-01-07	1.98	2.02	1.96	2.01	2.01	qfq	17,550,900	34,914,051	1.52%
2025-01-06	2.01	2.02	1.90	1.98	1.98	qfq	21,374,800	42,166,824	-1.49%
2025-01-03	2.15	2.15	2.00	2.01	2.01	qfq	29,727,804	61,075,404	-5.63%
2025-01-02	2.14	2.22	2.12	2.13	2.13	qfq	23,753,500	51,551,004	-0.47%
2024-12-31	2.17	2.21	2.12	2.14	2.14	qfq	20,820,500	45,081,126	-1.38%
2024-12-30	2.23	2.24	2.13	2.17	2.17	qfq	22,177,200	47,861,927	-2.25%
2024-12-27	2.16	2.26	2.14	2.22	2.22	qfq	24,597,800	54,810,790	3.26%
2024-12-26	2.16	2.21	2.14	2.15	2.15	qfq	18,429,200	40,046,996	-0.92%
2024-12-25	2.22	2.25	2.12	2.17	2.17	qfq	25,030,902	54,402,375	-2.69%
2024-12-24	2.26	2.28	2.19	2.23	2.23	qfq	26,507,500	59,010,868	-0.89%
2024-12-23	2.43	2.43	2.23	2.25	2.25	qfq	38,270,500	87,723,788	-7.41%
2024-12-20	2.44	2.49	2.41	2.43	2.43	qfq	20,531,700	50,232,495	-0.41%
2024-12-19	2.44	2.49	2.40	2.44	2.44	qfq	21,564,110	52,395,146	-1.21%
2024-12-18	2.48	2.51	2.42	2.47	2.47	qfq	28,152,110	69,462,416	-0.80%
2024-12-17	2.66	2.67	2.46	2.49	2.49	qfq	54,711,200	138,362,095	-6.74%
2024-12-16	2.64	2.73	2.61	2.67	2.67	qfq	42,488,500	113,289,951	1.14%
2024-12-13	2.73	2.75	2.62	2.64	2.64	qfq	50,531,100	134,606,948	-4.35%
2024-12-12	2.71	2.77	2.64	2.76	2.76	qfq	61,942,313	168,860,977	1.85%
2024-12-11	2.53	2.73	2.52	2.71	2.71	qfq	74,426,599	198,887,080	7.11%
2024-12-10	2.63	2.66	2.52	2.53	2.53	qfq	46,854,100	120,772,880	-1.56%
2024-12-09	2.67	2.69	2.52	2.57	2.57	qfq	56,506,318	146,370,064	-1.91%
2024-12-06	2.49	2.63	2.48	2.62	2.62	qfq	74,404,915	191,497,299	5.22%
2024-12-05	2.40	2.50	2.38	2.49	2.49	qfq	45,158,302	111,310,934	3.75%
2024-12-04	2.44	2.47	2.37	2.40	2.40	qfq	32,831,500	79,603,318	-2.04%
2024-12-03	2.47	2.49	2.43	2.45	2.45	qfq	31,579,900	77,271,548	-0.81%
2024-12-02	2.36	2.48	2.34	2.47	2.47	qfq	50,305,702	122,326,136	5.11%
2024-11-29	2.35	2.37	2.30	2.35	2.35	qfq	33,754,700	78,990,814	0.00%
2024-11-28	2.29	2.38	2.28	2.35	2.35	qfq	32,674,400	76,662,380	2.17%
2024-11-27	2.28	2.30	2.20	2.30	2.30	qfq	22,213,200	49,884,562	0.88%
2024-11-26	2.25	2.30	2.24	2.28	2.28	qfq	27,152,800	61,871,483	0.88%
2024-11-25	2.21	2.26	2.16	2.26	2.26	qfq	27,261,725	60,407,341	3.20%
2024-11-22	2.27	2.30	2.19	2.19	2.19	qfq	29,779,100	67,378,646	-3.52%
2024-11-21	2.28	2.31	2.24	2.27	2.27	qfq	28,383,900	64,362,447	-0.44%
2024-11-20	2.22	2.30	2.21	2.28	2.28	qfq	33,407,000	75,367,185	2.70%
2024-11-19	2.24	2.25	2.15	2.22	2.22	qfq	35,235,600	77,330,025	-1.33%
2024-11-18	2.24	2.31	2.21	2.25	2.25	qfq	39,260,445	88,445,189	1.35%
2024-11-15	2.29	2.31	2.21	2.22	2.22	qfq	33,329,502	75,408,488	-3.06%
2024-11-14	2.37	2.38	2.29	2.29	2.29	qfq	34,029,145	79,527,722	-2.97%
2024-11-13	2.38	2.39	2.31	2.36	2.36	qfq	33,425,547	78,522,358	-0.84%
2024-11-12	2.43	2.43	2.34	2.38	2.38	qfq	45,997,404	109,811,153	-1.65%
2024-11-11	2.50	2.51	2.38	2.42	2.42	qfq	60,027,300	145,354,318	-2.81%
2024-11-08	2.53	2.55	2.43	2.49	2.49	qfq	73,696,955	182,888,004	0.00%
2024-11-07	2.34	2.52	2.31	2.49	2.49	qfq	95,376,128	233,126,623	5.06%
2024-11-06	2.41	2.42	2.30	2.37	2.37	qfq	83,819,938	197,618,189	-1.66%
2024-11-05	2.30	2.42	2.30	2.41	2.41	qfq	101,542,903	241,318,485	3.88%
2024-11-04	2.32	2.40	2.32	2.32	2.32	qfq	105,636,000	246,051,327	-10.08%
2024-11-01	2.96	2.96	2.58	2.58	2.58	qfq	133,139,899	355,806,622	-10.10%
2024-10-31	2.61	2.87	2.51	2.87	2.87	qfq	248,237,396	683,854,104	9.96%
2024-10-30	2.61	2.61	2.52	2.61	2.61	qfq	135,023,007	351,948,354	10.13%
2024-10-29	2.13	2.37	2.07	2.37	2.37	qfq	154,546,864	355,748,727	10.23%
2024-10-28	2.06	2.16	2.05	2.15	2.15	qfq	27,061,702	57,335,130	4.88%
2024-10-25	2.01	2.05	2.01	2.05	2.05	qfq	15,271,700	30,992,033	1.99%
2024-10-24	1.99	2.01	1.97	2.01	2.01	qfq	10,448,104	20,854,624	0.50%
2024-10-23	1.99	2.02	1.97	2.00	2.00	qfq	13,713,702	27,364,146	1.01%
2024-10-22	1.93	1.99	1.92	1.98	1.98	qfq	14,781,004	29,043,696	2.59%
2024-10-21	1.96	1.97	1.92	1.93	1.93	qfq	14,818,900	28,774,521	-1.03%
2024-10-18	1.92	1.97	1.91	1.95	1.95	qfq	14,124,102	27,382,161	1.04%
2024-10-17	1.98	1.99	1.92	1.93	1.93	qfq	9,918,300	19,377,415	-2.03%
2024-10-16	1.95	1.99	1.94	1.97	1.97	qfq	10,073,900	19,865,345	0.51%
2024-10-15	2.00	2.00	1.95	1.96	1.96	qfq	7,854,600	15,506,585	-2.00%
2024-10-14	1.95	2.00	1.92	2.00	2.00	qfq	15,584,400	30,619,077	3.63%
2024-10-11	1.99	2.02	1.90	1.93	1.93	qfq	16,400,600	32,172,226	-2.53%
2024-10-10	1.98	2.03	1.93	1.98	1.98	qfq	17,593,400	34,881,748	0.51%
2024-10-09	2.13	2.14	1.96	1.97	1.97	qfq	30,300,152	61,977,612	-8.80%
2024-10-08	2.26	2.28	2.09	2.16	2.16	qfq	44,337,281	96,438,285	4.35%
2024-09-30	1.99	2.10	1.93	2.07	2.07	qfq	41,540,902	83,741,952	7.81%
2024-09-27	1.88	1.92	1.85	1.92	1.92	qfq	13,787,900	25,983,100	3.78%
2024-09-26	1.76	1.85	1.76	1.85	1.85	qfq	16,750,545	30,354,757	4.52%
2024-09-25	1.77	1.83	1.76	1.77	1.77	qfq	18,764,800	33,602,974	1.14%
2024-09-24	1.69	1.75	1.69	1.75	1.75	qfq	12,912,594	22,308,233	3.55%
2024-09-23	1.67	1.70	1.66	1.69	1.69	qfq	6,108,500	10,267,355	1.20%
2024-09-20	1.67	1.68	1.65	1.67	1.67	qfq	5,012,206	8,355,594	-0.60%
2024-09-19	1.63	1.69	1.63	1.68	1.68	qfq	11,059,304	18,417,237	3.07%
2024-09-18	1.67	1.68	1.59	1.63	1.63	qfq	8,439,800	13,732,806	-2.40%
2024-09-13	1.66	1.69	1.66	1.67	1.67	qfq	7,005,600	11,720,414	0.00%
2024-09-12	1.66	1.68	1.66	1.67	1.67	qfq	5,914,800	9,890,679	0.00%
2024-09-11	1.67	1.68	1.65	1.67	1.67	qfq	4,597,900	7,658,803	-0.60%
2024-09-10	1.66	1.69	1.65	1.68	1.68	qfq	7,613,902	12,712,384	1.20%
2024-09-09	1.64	1.67	1.63	1.66	1.66	qfq	2,975,000	4,918,481	0.61%
2024-09-06	1.67	1.67	1.64	1.65	1.65	qfq	6,269,302	10,393,387	-1.20%
2024-09-05	1.64	1.67	1.64	1.67	1.67	qfq	5,948,000	9,890,701	1.21%
2024-09-04	1.67	1.68	1.64	1.65	1.65	qfq	6,798,500	11,289,919	-1.20%
2024-09-03	1.68	1.70	1.66	1.67	1.67	qfq	4,494,400	7,545,735	-0.60%
2024-09-02	1.69	1.71	1.67	1.68	1.68	qfq	5,727,000	9,687,640	-0.59%
2024-08-30	1.67	1.72	1.66	1.69	1.69	qfq	10,396,994	17,576,187	1.20%
2024-08-29	1.66	1.67	1.64	1.67	1.67	qfq	5,477,100	9,086,793	0.60%
2024-08-28	1.64	1.68	1.62	1.66	1.66	qfq	6,910,457	11,430,475	1.22%
2024-08-27	1.67	1.67	1.63	1.64	1.64	qfq	5,122,800	8,434,073	-1.20%
2024-08-26	1.63	1.68	1.62	1.66	1.66	qfq	9,172,020	15,193,438	1.22%
2024-08-23	1.64	1.65	1.61	1.64	1.64	qfq	16,402,100	26,749,282	-3.53%
2024-08-22	1.70	1.72	1.69	1.70	1.70	qfq	5,174,100	8,822,230	0.59%
2024-08-21	1.70	1.72	1.69	1.69	1.69	qfq	4,375,000	7,432,379	-1.17%
2024-08-20	1.75	1.75	1.70	1.71	1.71	qfq	5,892,800	10,140,461	-2.29%
2024-08-19	1.73	1.76	1.72	1.75	1.75	qfq	5,308,300	9,240,068	0.57%
2024-08-16	1.76	1.78	1.72	1.74	1.74	qfq	6,175,200	10,790,173	-1.14%
2024-08-15	1.76	1.77	1.72	1.76	1.76	qfq	7,565,100	13,273,561	0.57%
2024-08-14	1.75	1.77	1.74	1.75	1.75	qfq	3,547,700	6,218,741	0.00%
2024-08-13	1.75	1.76	1.72	1.75	1.75	qfq	4,966,500	8,659,944	0.00%
2024-08-12	1.77	1.78	1.73	1.75	1.75	qfq	6,665,500	11,684,129	-1.69%
2024-08-09	1.78	1.82	1.77	1.78	1.78	qfq	9,698,900	17,416,274	0.56%
2024-08-08	1.76	1.79	1.75	1.77	1.77	qfq	7,803,500	13,829,911	1.14%
2024-08-07	1.77	1.77	1.75	1.75	1.75	qfq	3,197,400	5,624,906	-0.57%
2024-08-06	1.74	1.77	1.74	1.76	1.76	qfq	6,157,454	10,801,823	1.15%
2024-08-05	1.75	1.78	1.73	1.74	1.74	qfq	6,198,000	10,885,068	-0.57%
2024-08-02	1.76	1.78	1.75	1.75	1.75	qfq	5,066,102	8,936,320	-1.13%
2024-08-01	1.77	1.78	1.75	1.77	1.77	qfq	7,259,800	12,783,957	0.00%
2024-07-31	1.72	1.77	1.71	1.77	1.77	qfq	8,709,100	15,248,406	2.91%
2024-07-30	1.68	1.72	1.68	1.72	1.72	qfq	7,075,150	12,067,567	2.38%
2024-07-29	1.67	1.71	1.65	1.68	1.68	qfq	6,480,400	10,892,233	0.60%
2024-07-26	1.65	1.67	1.64	1.67	1.67	qfq	6,211,100	10,311,834	1.83%
2024-07-25	1.62	1.66	1.61	1.64	1.64	qfq	5,657,400	9,273,245	0.61%
2024-07-24	1.67	1.69	1.63	1.63	1.63	qfq	7,670,700	12,694,147	-2.98%
2024-07-23	1.71	1.73	1.68	1.68	1.68	qfq	8,668,200	14,809,435	-1.75%
2024-07-22	1.71	1.72	1.69	1.71	1.71	qfq	5,760,200	9,791,361	0.00%
2024-07-19	1.70	1.72	1.69	1.71	1.71	qfq	4,870,500	8,299,018	0.00%
2024-07-18	1.72	1.72	1.68	1.71	1.71	qfq	7,726,100	13,102,465	-1.16%
2024-07-17	1.73	1.74	1.71	1.73	1.73	qfq	5,144,350	8,896,106	0.00%
2024-07-16	1.72	1.74	1.71	1.73	1.73	qfq	5,246,100	9,034,348	0.58%
2024-07-15	1.76	1.76	1.71	1.72	1.72	qfq	5,762,700	9,944,725	-1.71%
2024-07-12	1.75	1.79	1.74	1.75	1.75	qfq	10,428,200	18,439,686	0.00%
2024-07-11	1.71	1.76	1.71	1.75	1.75	qfq	8,158,100	14,173,339	4.17%
2024-07-10	1.71	1.71	1.67	1.68	1.68	qfq	5,446,820	9,190,971	-1.18%
2024-07-09	1.70	1.72	1.66	1.70	1.70	qfq	8,825,800	14,960,048	0.00%
2024-07-08	1.74	1.76	1.69	1.70	1.70	qfq	6,913,100	11,879,526	-3.41%
2024-07-05	1.72	1.77	1.71	1.76	1.76	qfq	6,839,802	11,958,755	1.73%
2024-07-04	1.77	1.81	1.72	1.73	1.73	qfq	14,651,500	25,718,877	-3.89%
2024-07-03	1.79	1.87	1.79	1.80	1.80	qfq	14,492,204	26,461,214	1.12%
2024-07-02	1.74	1.81	1.72	1.78	1.78	qfq	12,531,562	22,304,801	2.30%
2024-07-01	1.68	1.75	1.67	1.74	1.74	qfq	10,096,662	17,329,340	2.96%
2024-06-28	1.67	1.71	1.66	1.69	1.69	qfq	8,596,860	14,557,402	1.20%
2024-06-27	1.71	1.73	1.66	1.67	1.67	qfq	9,731,500	16,502,244	-2.91%
2024-06-26	1.67	1.73	1.65	1.72	1.72	qfq	13,634,902	23,024,326	2.38%
2024-06-25	1.65	1.70	1.64	1.68	1.68	qfq	8,689,302	14,577,783	1.20%
2024-06-24	1.75	1.75	1.65	1.66	1.66	qfq	11,266,700	19,003,610	-5.14%
2024-06-21	1.72	1.77	1.71	1.75	1.75	qfq	6,149,562	10,759,025	0.00%
2024-06-20	1.80	1.80	1.72	1.75	1.75	qfq	6,709,155	11,844,025	-2.78%
2024-06-19	1.80	1.83	1.79	1.80	1.80	qfq	4,422,800	7,993,304	-0.55%
2024-06-18	1.78	1.81	1.76	1.81	1.81	qfq	5,439,204	9,739,583	1.69%
2024-06-17	1.80	1.81	1.77	1.78	1.78	qfq	7,330,402	13,134,982	-1.66%
2024-06-14	1.82	1.83	1.78	1.81	1.81	qfq	8,926,802	16,116,691	-0.55%
2024-06-13	1.88	1.89	1.80	1.82	1.82	qfq	11,498,564	21,063,623	-3.19%
2024-06-12	1.87	1.90	1.86	1.88	1.88	qfq	10,216,417	19,224,102	0.00%
2024-06-11	1.89	1.89	1.84	1.88	1.88	qfq	11,187,702	20,857,283	-0.53%
2024-06-07	1.87	1.91	1.86	1.89	1.89	qfq	13,823,602	26,107,499	-4.06%
2024-06-06	2.08	2.10	1.94	1.97	1.85	qfq	18,710,889	37,398,162	-4.83%
2024-06-05	2.12	2.12	2.07	2.07	1.94	qfq	10,638,742	22,148,677	-2.36%
2024-06-04	2.13	2.13	2.08	2.12	1.99	qfq	8,413,802	17,728,034	-0.93%
2024-06-03	2.21	2.22	2.12	2.14	2.01	qfq	13,320,200	28,897,154	-2.28%
2024-05-31	2.15	2.20	2.14	2.19	2.06	qfq	8,785,500	19,091,401	1.86%
2024-05-30	2.17	2.18	2.13	2.15	2.02	qfq	6,622,972	14,242,687	-0.92%
2024-05-29	2.17	2.20	2.16	2.17	2.04	qfq	6,642,200	14,472,757	-0.46%
2024-05-28	2.21	2.21	2.17	2.18	2.05	qfq	6,838,588	14,934,214	-1.36%
2024-05-27	2.21	2.22	2.17	2.21	2.08	qfq	9,361,000	20,501,071	0.00%
2024-05-24	2.22	2.25	2.21	2.21	2.08	qfq	6,238,100	13,889,911	-0.45%
2024-05-23	2.28	2.28	2.22	2.22	2.08	qfq	12,642,314	28,333,707	-2.63%
2024-05-22	2.27	2.30	2.26	2.28	2.14	qfq	9,571,302	21,889,376	0.44%
2024-05-21	2.29	2.29	2.26	2.27	2.13	qfq	9,015,300	20,525,992	-0.87%
2024-05-20	2.32	2.33	2.28	2.29	2.15	qfq	16,762,500	38,575,067	-1.29%
2024-05-17	2.30	2.32	2.26	2.32	2.18	qfq	17,927,935	41,090,869	1.31%
2024-05-16	2.27	2.32	2.26	2.29	2.15	qfq	22,056,520	50,605,720	1.33%
2024-05-15	2.28	2.30	2.25	2.26	2.12	qfq	8,112,920	18,463,596	-0.44%
2024-05-14	2.22	2.28	2.22	2.27	2.13	qfq	12,871,366	29,112,962	2.25%
2024-05-13	2.27	2.28	2.22	2.22	2.08	qfq	14,971,779	33,712,933	-2.63%
2024-05-10	2.29	2.29	2.26	2.28	2.14	qfq	9,336,900	21,249,542	-0.44%
2024-05-09	2.27	2.31	2.27	2.29	2.15	qfq	11,063,759	25,321,076	0.88%
2024-05-08	2.28	2.29	2.26	2.27	2.13	qfq	7,224,952	16,425,079	0.00%
2024-05-07	2.30	2.30	2.26	2.27	2.13	qfq	11,056,602	25,189,696	-0.87%
2024-05-06	2.28	2.30	2.27	2.29	2.15	qfq	13,328,800	30,477,863	1.33%
2024-04-30	2.28	2.28	2.25	2.26	2.12	qfq	10,544,200	23,896,279	-0.44%
2024-04-29	2.21	2.28	2.20	2.27	2.13	qfq	13,926,785	31,397,445	2.71%
2024-04-26	2.23	2.24	2.18	2.21	2.08	qfq	14,655,825	32,301,679	-1.34%
2024-04-25	2.21	2.25	2.20	2.24	2.10	qfq	7,849,005	17,535,539	0.90%
2024-04-24	2.18	2.22	2.17	2.22	2.08	qfq	9,454,700	20,739,280	1.83%
2024-04-23	2.18	2.20	2.17	2.18	2.05	qfq	7,290,900	15,926,455	-0.46%
2024-04-22	2.18	2.21	2.14	2.19	2.06	qfq	10,421,000	22,680,935	0.46%
2024-04-19	2.18	2.21	2.14	2.18	2.05	qfq	12,591,047	27,396,636	0.00%
2024-04-18	2.18	2.20	2.15	2.18	2.05	qfq	18,859,000	41,106,019	-0.91%
2024-04-17	2.10	2.20	2.09	2.20	2.07	qfq	17,644,178	38,183,252	6.28%
2024-04-16	2.18	2.19	2.07	2.07	1.94	qfq	17,854,734	37,694,021	-5.91%
2024-04-15	2.26	2.27	2.16	2.20	2.07	qfq	26,078,779	57,763,331	-2.65%
2024-04-12	2.29	2.31	2.25	2.26	2.12	qfq	12,033,900	27,382,338	-1.31%
2024-04-11	2.28	2.33	2.27	2.29	2.15	qfq	12,797,947	29,544,337	0.00%
2024-04-10	2.35	2.35	2.27	2.29	2.15	qfq	18,645,654	42,894,261	-2.97%
2024-04-09	2.33	2.36	2.32	2.36	2.22	qfq	13,157,402	30,806,363	1.72%
2024-04-08	2.39	2.39	2.31	2.32	2.18	qfq	14,247,302	33,493,616	-2.93%
2024-04-03	2.38	2.39	2.35	2.39	2.24	qfq	15,456,743	36,685,854	0.42%
2024-04-02	2.36	2.38	2.34	2.38	2.24	qfq	18,964,633	44,891,011	0.42%
2024-04-01	2.32	2.37	2.31	2.37	2.23	qfq	18,686,900	43,851,951	2.16%
2024-03-29	2.31	2.34	2.29	2.32	2.18	qfq	15,866,185	36,730,831	0.87%
2024-03-28	2.26	2.33	2.24	2.30	2.16	qfq	18,871,100	43,381,396	1.32%
2024-03-27	2.35	2.39	2.26	2.27	2.13	qfq	29,978,027	69,878,767	-2.99%
2024-03-26	2.34	2.36	2.31	2.34	2.20	qfq	14,916,212	34,913,238	0.00%
2024-03-25	2.34	2.37	2.32	2.34	2.20	qfq	14,649,127	34,401,522	0.00%
2024-03-22	2.37	2.38	2.32	2.34	2.20	qfq	12,773,900	29,973,453	-1.27%
2024-03-21	2.37	2.38	2.34	2.37	2.23	qfq	16,024,003	37,893,062	0.00%
2024-03-20	2.34	2.37	2.33	2.37	2.23	qfq	16,478,945	38,774,859	1.28%
2024-03-19	2.35	2.38	2.33	2.34	2.20	qfq	16,530,816	38,856,628	-0.85%
2024-03-18	2.35	2.37	2.33	2.36	2.22	qfq	22,637,970	53,180,139	0.43%
2024-03-15	2.34	2.36	2.32	2.35	2.21	qfq	12,353,417	28,935,239	0.43%
2024-03-14	2.32	2.37	2.30	2.34	2.20	qfq	17,210,493	40,083,443	1.30%
2024-03-13	2.33	2.35	2.30	2.31	2.17	qfq	18,955,925	43,917,506	-0.43%
2024-03-12	2.27	2.32	2.25	2.32	2.18	qfq	18,192,400	41,633,251	2.20%
2024-03-11	2.24	2.27	2.23	2.27	2.13	qfq	10,879,905	24,518,782	1.34%
2024-03-08	2.23	2.26	2.22	2.24	2.10	qfq	17,248,800	38,549,091	0.00%
2024-03-07	2.26	2.29	2.24	2.24	2.10	qfq	14,497,972	32,809,764	-0.44%
2024-03-06	2.20	2.26	2.19	2.25	2.11	qfq	13,949,700	31,142,046	2.27%
2024-03-05	2.23	2.24	2.18	2.20	2.07	qfq	15,225,565	33,561,417	-2.22%
2024-03-04	2.29	2.30	2.23	2.25	2.11	qfq	21,803,766	49,164,134	-2.60%
2024-03-01	2.26	2.39	2.24	2.31	2.17	qfq	31,640,718	72,945,489	2.21%
2024-02-29	2.18	2.26	2.17	2.26	2.12	qfq	23,661,084	52,704,242	2.26%
2024-02-28	2.35	2.38	2.21	2.21	2.08	qfq	46,626,450	108,197,254	-5.96%
2024-02-27	2.29	2.35	2.29	2.35	2.21	qfq	31,637,470	73,703,913	1.29%
2024-02-26	2.31	2.38	2.27	2.32	2.18	qfq	57,557,233	133,590,195	-0.43%
2024-02-23	2.30	2.40	2.26	2.33	2.19	qfq	88,811,085	204,838,276	-2.10%
2024-02-22	2.18	2.38	2.16	2.38	2.24	qfq	95,650,365	225,193,335	10.19%
2024-02-21	2.07	2.20	2.07	2.16	2.03	qfq	22,099,707	47,333,451	3.35%
2024-02-20	2.07	2.10	2.04	2.09	1.96	qfq	14,640,559	30,366,728	0.48%
2024-02-19	2.07	2.11	2.04	2.08	1.95	qfq	31,631,668	65,581,146	0.97%
2024-02-08	1.90	2.06	1.86	2.06	1.93	qfq	36,144,172	70,712,861	8.99%
2024-02-07	1.96	1.97	1.84	1.89	1.77	qfq	29,526,401	55,780,118	-3.08%
2024-02-06	1.84	2.03	1.80	1.95	1.83	qfq	37,629,658	70,888,283	-2.50%
2024-02-05	2.17	2.19	2.00	2.00	1.88	qfq	28,887,530	58,551,217	-9.91%
2024-02-02	2.29	2.35	2.12	2.22	2.08	qfq	18,193,300	40,957,422	-3.06%
2024-02-01	2.38	2.38	2.23	2.29	2.15	qfq	21,931,600	50,409,320	-3.78%
2024-01-31	2.48	2.49	2.37	2.38	2.24	qfq	24,487,400	59,501,155	-4.80%
2024-01-30	2.57	2.59	2.49	2.50	2.35	qfq	15,912,300	40,520,970	-2.72%
2024-01-29	2.69	2.70	2.56	2.57	2.41	qfq	18,923,300	49,506,115	-4.81%
2024-01-26	2.60	2.72	2.60	2.70	2.54	qfq	20,287,385	54,348,051	3.45%
2024-01-25	2.51	2.61	2.51	2.61	2.45	qfq	15,701,285	40,273,542	3.57%
2024-01-24	2.46	2.55	2.42	2.52	2.37	qfq	20,056,613	49,908,443	2.44%
2024-01-23	2.49	2.52	2.40	2.46	2.31	qfq	24,144,140	59,065,063	-1.99%
2024-01-22	2.72	2.72	2.48	2.51	2.36	qfq	19,742,385	51,264,953	-8.06%
2024-01-19	2.72	2.77	2.69	2.73	2.56	qfq	16,575,900	45,112,815	0.74%
2024-01-18	2.75	2.76	2.64	2.71	2.54	qfq	16,108,300	43,356,763	-1.81%
2024-01-17	2.81	2.82	2.76	2.76	2.59	qfq	9,968,761	27,831,024	-1.78%
2024-01-16	2.81	2.84	2.77	2.81	2.64	qfq	14,873,200	41,733,637	0.00%
2024-01-15	2.83	2.84	2.80	2.81	2.64	qfq	11,662,100	32,846,890	-1.06%
2024-01-12	2.84	2.88	2.82	2.84	2.67	qfq	13,554,800	38,579,127	-0.35%
2024-01-11	2.81	2.85	2.79	2.85	2.68	qfq	16,519,300	46,595,368	1.79%
2024-01-10	2.81	2.84	2.76	2.80	2.63	qfq	10,947,800	30,664,053	-0.36%
2024-01-09	2.78	2.84	2.77	2.81	2.64	qfq	15,388,750	43,175,436	1.08%
2024-01-08	2.81	2.83	2.76	2.78	2.61	qfq	16,502,200	46,118,098	-1.42%
2024-01-05	2.86	2.88	2.80	2.82	2.65	qfq	20,366,860	57,914,544	-0.70%
2024-01-04	2.84	2.86	2.81	2.84	2.67	qfq	22,543,800	63,857,537	0.35%
2024-01-03	2.87	2.88	2.80	2.83	2.66	qfq	25,458,379	72,171,504	-1.05%
2024-01-02	2.87	2.89	2.84	2.86	2.69	qfq	50,465,007	144,500,963	0.35%
2023-12-29	2.68	2.96	2.68	2.85	2.68	qfq	70,645,524	202,609,515	5.95%
2023-12-28	2.65	2.70	2.62	2.69	2.53	qfq	10,948,302	29,170,462	1.13%
2023-12-27	2.68	2.70	2.62	2.66	2.50	qfq	11,730,376	31,116,091	-1.12%
2023-12-26	2.64	2.72	2.62	2.69	2.53	qfq	17,689,947	47,141,382	1.89%
2023-12-25	2.70	2.70	2.60	2.64	2.48	qfq	16,603,700	43,706,904	-1.86%
2023-12-22	2.77	2.77	2.68	2.69	2.53	qfq	12,312,333	33,523,010	-2.54%
2023-12-21	2.69	2.77	2.68	2.76	2.59	qfq	13,108,740	35,699,797	2.22%
2023-12-20	2.73	2.77	2.70	2.70	2.54	qfq	10,660,412	29,120,056	-0.74%
2023-12-19	2.73	2.75	2.70	2.72	2.55	qfq	8,660,000	23,557,973	-0.73%
2023-12-18	2.75	2.78	2.73	2.74	2.57	qfq	8,850,121	24,369,517	-0.72%
2023-12-15	2.76	2.78	2.74	2.76	2.59	qfq	7,626,900	21,045,281	0.00%
2023-12-14	2.72	2.78	2.72	2.76	2.59	qfq	9,341,600	25,783,008	1.10%
2023-12-13	2.72	2.75	2.70	2.73	2.56	qfq	8,485,600	23,179,682	0.37%
2023-12-12	2.68	2.72	2.65	2.72	2.55	qfq	9,733,500	26,154,973	1.87%
2023-12-11	2.66	2.69	2.62	2.67	2.51	qfq	12,941,721	34,453,184	0.38%
2023-12-08	2.74	2.75	2.65	2.66	2.50	qfq	10,767,600	28,892,100	-2.92%
2023-12-07	2.75	2.76	2.72	2.74	2.57	qfq	8,572,100	23,499,018	0.00%
2023-12-06	2.74	2.77	2.73	2.74	2.57	qfq	9,655,300	26,559,234	0.00%
2023-12-05	2.77	2.78	2.73	2.74	2.57	qfq	9,020,300	24,823,203	-1.44%
2023-12-04	2.77	2.79	2.74	2.78	2.61	qfq	15,419,500	42,681,004	0.00%
2023-12-01	2.71	2.78	2.69	2.78	2.61	qfq	16,089,700	44,403,245	2.58%
2023-11-30	2.73	2.74	2.68	2.71	2.54	qfq	10,809,686	29,296,555	-0.37%
2023-11-29	2.76	2.78	2.71	2.72	2.55	qfq	10,080,019	27,583,148	-1.45%
2023-11-28	2.75	2.78	2.74	2.76	2.59	qfq	8,670,700	23,934,979	0.36%
2023-11-27	2.76	2.77	2.74	2.75	2.58	qfq	14,048,600	38,678,202	-0.72%
2023-11-24	2.80	2.81	2.75	2.77	2.60	qfq	12,931,002	35,874,981	-1.77%
2023-11-23	2.78	2.82	2.77	2.82	2.65	qfq	8,874,500	24,764,719	1.44%
2023-11-22	2.80	2.81	2.77	2.78	2.61	qfq	10,959,200	30,618,104	-0.36%
2023-11-21	2.77	2.82	2.76	2.79	2.62	qfq	14,202,998	39,710,899	1.09%
2023-11-20	2.75	2.77	2.72	2.76	2.59	qfq	11,599,900	31,945,558	0.73%
2023-11-17	2.73	2.75	2.71	2.74	2.57	qfq	7,302,698	19,954,149	0.37%
2023-11-16	2.71	2.75	2.70	2.73	2.56	qfq	8,801,800	24,022,427	0.37%
2023-11-15	2.74	2.75	2.71	2.72	2.55	qfq	7,711,500	21,038,178	-0.37%
2023-11-14	2.75	2.75	2.70	2.73	2.56	qfq	9,869,500	26,807,597	-0.73%
2023-11-13	2.72	2.75	2.71	2.75	2.58	qfq	9,510,000	25,965,615	0.73%
2023-11-10	2.68	2.74	2.67	2.73	2.56	qfq	11,454,794	31,020,248	1.49%
2023-11-09	2.70	2.71	2.67	2.69	2.53	qfq	9,823,990	26,447,550	-0.37%
2023-11-08	2.71	2.73	2.69	2.70	2.54	qfq	10,981,423	29,718,501	-0.37%
2023-11-07	2.71	2.73	2.69	2.71	2.54	qfq	9,910,900	26,888,200	-0.37%
2023-11-06	2.70	2.73	2.69	2.72	2.55	qfq	11,271,629	30,548,173	1.12%
2023-11-03	2.71	2.73	2.69	2.69	2.53	qfq	9,628,067	26,089,695	-0.37%
2023-11-02	2.72	2.73	2.68	2.70	2.54	qfq	14,982,100	40,543,107	-1.10%
2023-11-01	2.71	2.74	2.69	2.73	2.56	qfq	18,460,286	50,226,698	0.74%
2023-10-31	2.72	2.73	2.69	2.71	2.54	qfq	11,844,366	32,048,226	-0.37%
2023-10-30	2.68	2.73	2.67	2.72	2.55	qfq	15,643,300	42,384,583	1.49%
2023-10-27	2.64	2.68	2.63	2.68	2.52	qfq	10,139,300	27,033,344	1.13%
2023-10-26	2.67	2.68	2.63	2.65	2.49	qfq	8,066,500	21,381,963	-1.12%
2023-10-25	2.65	2.69	2.64	2.68	2.52	qfq	12,942,109	34,456,091	2.29%
2023-10-24	2.52	2.63	2.52	2.62	2.46	qfq	11,841,687	30,764,233	3.56%
2023-10-23	2.59	2.60	2.50	2.53	2.38	qfq	8,267,080	21,043,370	-3.07%
2023-10-20	2.59	2.63	2.56	2.61	2.45	qfq	7,173,108	18,645,157	0.77%
2023-10-19	2.58	2.62	2.54	2.59	2.43	qfq	7,920,400	20,498,570	0.39%
2023-10-18	2.63	2.65	2.57	2.58	2.42	qfq	8,729,700	22,719,586	-2.27%
2023-10-17	2.63	2.69	2.62	2.64	2.48	qfq	9,130,983	24,227,160	0.76%
2023-10-16	2.61	2.64	2.57	2.62	2.46	qfq	10,112,700	26,363,284	0.77%
2023-10-13	2.67	2.68	2.58	2.60	2.44	qfq	7,559,900	19,736,281	-2.26%
2023-10-12	2.61	2.68	2.61	2.66	2.50	qfq	9,073,802	24,030,839	2.31%
2023-10-11	2.64	2.64	2.59	2.60	2.44	qfq	8,730,000	22,761,241	-1.14%
2023-10-10	2.64	2.68	2.62	2.63	2.47	qfq	10,240,519	27,081,707	-0.38%
2023-10-09	2.69	2.70	2.62	2.64	2.48	qfq	15,127,302	40,011,252	-1.86%
2023-09-28	2.68	2.72	2.66	2.69	2.53	qfq	8,017,900	21,629,072	1.13%
2023-09-27	2.65	2.69	2.64	2.66	2.50	qfq	8,297,802	22,136,539	0.76%
2023-09-26	2.67	2.69	2.63	2.64	2.48	qfq	7,536,819	19,988,501	-0.75%
2023-09-25	2.67	2.72	2.64	2.66	2.50	qfq	9,177,500	24,585,866	-0.37%
2023-09-22	2.70	2.71	2.66	2.67	2.51	qfq	15,250,200	40,848,950	-1.48%
2023-09-21	2.68	2.75	2.66	2.71	2.54	qfq	17,788,702	48,195,208	0.74%
2023-09-20	2.69	2.73	2.68	2.69	2.53	qfq	9,536,000	25,810,536	0.00%
2023-09-19	2.72	2.73	2.68	2.69	2.53	qfq	5,626,400	15,204,179	-1.47%
2023-09-18	2.70	2.74	2.67	2.73	2.56	qfq	9,330,602	25,276,695	0.74%
2023-09-15	2.68	2.74	2.67	2.71	2.54	qfq	12,091,500	32,694,024	0.74%
2023-09-14	2.70	2.70	2.65	2.69	2.53	qfq	9,323,800	24,978,316	1.13%
2023-09-13	2.67	2.71	2.64	2.66	2.50	qfq	8,200,000	21,896,909	0.00%
2023-09-12	2.67	2.69	2.66	2.66	2.50	qfq	7,022,573	18,763,603	-0.37%
2023-09-11	2.69	2.70	2.65	2.67	2.51	qfq	8,988,500	24,074,148	-0.37%
2023-09-08	2.71	2.72	2.67	2.68	2.52	qfq	8,450,500	22,716,684	-0.74%
2023-09-07	2.74	2.77	2.69	2.70	2.54	qfq	10,296,843	28,074,260	-1.46%
2023-09-06	2.74	2.77	2.72	2.74	2.57	qfq	11,751,000	32,231,254	0.00%
2023-09-05	2.77	2.77	2.72	2.74	2.57	qfq	12,681,100	34,712,607	-1.08%
2023-09-04	2.71	2.78	2.70	2.77	2.60	qfq	28,226,902	77,627,166	2.97%
2023-09-01	2.66	2.71	2.63	2.69	2.53	qfq	22,685,402	60,967,998	2.28%
2023-08-31	2.66	2.68	2.62	2.63	2.47	qfq	12,475,300	32,923,420	-1.13%
2023-08-30	2.65	2.71	2.64	2.66	2.50	qfq	22,374,800	59,622,393	0.76%
2023-08-29	2.56	2.64	2.56	2.64	2.48	qfq	18,272,600	47,685,858	2.72%
2023-08-28	2.62	2.65	2.56	2.57	2.41	qfq	18,534,234	48,208,821	2.80%
2023-08-25	2.49	2.56	2.47	2.50	2.35	qfq	8,852,334	22,316,182	0.81%
2023-08-24	2.50	2.51	2.46	2.48	2.33	qfq	6,726,100	16,708,514	-0.80%
2023-08-23	2.51	2.53	2.49	2.50	2.35	qfq	6,036,800	15,144,388	-0.79%
2023-08-22	2.59	2.59	2.48	2.52	2.37	qfq	12,188,000	30,703,044	-1.95%
2023-08-21	2.55	2.62	2.54	2.57	2.41	qfq	9,660,700	24,987,351	1.58%
2023-08-18	2.57	2.58	2.53	2.53	2.38	qfq	5,369,500	13,741,007	-1.56%
2023-08-17	2.55	2.58	2.51	2.57	2.41	qfq	7,912,300	20,105,191	0.39%
2023-08-16	2.54	2.57	2.52	2.56	2.40	qfq	5,693,100	14,494,634	0.39%
2023-08-15	2.55	2.56	2.52	2.55	2.39	qfq	6,180,002	15,714,501	0.00%
2023-08-14	2.51	2.56	2.50	2.55	2.39	qfq	5,490,004	13,906,661	0.79%
2023-08-11	2.57	2.58	2.51	2.53	2.38	qfq	6,602,800	16,755,046	-1.94%
2023-08-10	2.55	2.58	2.55	2.58	2.42	qfq	6,191,100	15,900,839	1.18%
2023-08-09	2.58	2.60	2.55	2.55	2.39	qfq	6,645,700	17,100,266	-1.16%
2023-08-08	2.59	2.61	2.57	2.58	2.42	qfq	4,413,300	11,406,726	-0.77%
2023-08-07	2.64	2.64	2.58	2.60	2.44	qfq	6,516,001	16,949,736	-1.14%
2023-08-04	2.68	2.68	2.62	2.63	2.47	qfq	8,266,100	21,827,499	-1.13%
2023-08-03	2.67	2.68	2.63	2.66	2.50	qfq	7,629,800	20,204,159	-0.37%
2023-08-02	2.66	2.69	2.66	2.67	2.51	qfq	8,495,520	22,714,637	0.00%
2023-08-01	2.70	2.71	2.66	2.67	2.51	qfq	10,938,800	29,325,363	-1.48%
2023-07-31	2.66	2.71	2.64	2.71	2.54	qfq	23,489,461	62,900,089	2.26%
2023-07-28	2.59	2.79	2.58	2.65	2.49	qfq	29,465,400	78,722,154	1.92%
2023-07-27	2.63	2.65	2.59	2.60	2.44	qfq	18,942,500	49,377,479	-1.14%
2023-07-26	2.58	2.73	2.58	2.63	2.47	qfq	37,113,191	98,364,695	1.94%
2023-07-25	2.54	2.61	2.54	2.58	2.42	qfq	23,334,300	60,267,187	1.57%
2023-07-24	2.53	2.55	2.50	2.54	2.39	qfq	7,688,200	19,390,369	0.79%
2023-07-21	2.50	2.54	2.49	2.52	2.37	qfq	8,190,400	20,702,323	0.80%
2023-07-20	2.51	2.53	2.47	2.50	2.35	qfq	6,874,800	17,257,278	-0.40%
2023-07-19	2.49	2.53	2.47	2.51	2.36	qfq	6,061,002	15,177,175	0.80%
2023-07-18	2.48	2.50	2.47	2.49	2.34	qfq	2,702,902	6,723,330	0.00%
2023-07-17	2.47	2.49	2.46	2.49	2.34	qfq	4,524,900	11,220,241	0.81%