SECURITY DETAIL · RAW DATA

和辉光电688538.SH

ASSECNYSTOCK

最近收盘价2.312026-07-17

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）106,139,633

成交额（元）245,821,605

日线记录727

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 0 条

复权因子 727 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
最近三年无公司行动记录

DAILY BARS

全部 727 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	2.33	2.36	2.29	2.31	2.31	qfq	106,139,633	245,821,605	-1.28%
2026-07-16	2.35	2.37	2.33	2.34	2.34	qfq	85,164,773	199,833,874	-0.85%
2026-07-15	2.39	2.40	2.34	2.36	2.36	qfq	92,007,333	217,020,104	-1.26%
2026-07-14	2.32	2.39	2.31	2.39	2.39	qfq	124,064,317	290,735,559	3.02%
2026-07-13	2.46	2.52	2.32	2.32	2.32	qfq	220,273,275	525,584,287	-7.57%
2026-07-10	2.39	2.74	2.38	2.51	2.51	qfq	335,901,015	870,581,016	5.46%
2026-07-09	2.31	2.39	2.30	2.38	2.38	qfq	113,346,829	265,732,653	3.03%
2026-07-08	2.35	2.36	2.29	2.31	2.31	qfq	102,259,212	236,974,680	-2.12%
2026-07-07	2.34	2.39	2.33	2.36	2.36	qfq	96,225,916	226,974,979	0.43%
2026-07-06	2.46	2.47	2.34	2.35	2.35	qfq	140,085,779	332,341,342	-4.08%
2026-07-03	2.56	2.58	2.44	2.45	2.45	qfq	179,403,311	445,985,415	-4.30%
2026-07-02	2.58	2.61	2.52	2.56	2.56	qfq	187,910,832	481,714,900	-1.92%
2026-07-01	2.56	2.65	2.53	2.61	2.61	qfq	220,711,803	573,705,813	0.38%
2026-06-30	2.46	2.64	2.44	2.60	2.60	qfq	251,080,671	648,061,754	6.12%
2026-06-29	2.44	2.51	2.38	2.45	2.45	qfq	160,599,936	390,318,051	0.41%
2026-06-26	2.39	2.52	2.37	2.44	2.44	qfq	208,236,087	510,964,807	1.67%
2026-06-25	2.34	2.43	2.34	2.40	2.40	qfq	145,788,727	349,499,845	2.56%
2026-06-24	2.36	2.37	2.30	2.34	2.34	qfq	115,332,934	269,360,857	-0.85%
2026-06-23	2.31	2.42	2.30	2.36	2.36	qfq	140,187,607	332,260,340	1.29%
2026-06-22	2.36	2.38	2.28	2.33	2.33	qfq	120,550,798	280,181,557	-0.85%
2026-06-18	2.44	2.44	2.35	2.35	2.35	qfq	123,297,382	292,808,466	-3.69%
2026-06-17	2.35	2.46	2.35	2.44	2.44	qfq	134,992,888	327,927,987	2.95%
2026-06-16	2.30	2.39	2.29	2.37	2.37	qfq	128,013,073	300,893,894	2.60%
2026-06-15	2.30	2.35	2.29	2.31	2.31	qfq	95,934,000	222,034,874	0.43%
2026-06-12	2.28	2.32	2.27	2.30	2.30	qfq	100,948,433	231,587,659	2.22%
2026-06-11	2.33	2.33	2.24	2.25	2.25	qfq	105,532,292	239,816,185	-3.85%
2026-06-10	2.36	2.39	2.31	2.34	2.34	qfq	116,492,746	272,681,859	-1.68%
2026-06-09	2.34	2.42	2.28	2.38	2.38	qfq	122,605,364	289,241,210	2.59%
2026-06-08	2.39	2.43	2.30	2.32	2.32	qfq	140,146,930	331,207,199	-4.53%
2026-06-05	2.39	2.50	2.36	2.43	2.43	qfq	160,561,017	391,543,160	0.83%
2026-06-04	2.39	2.44	2.38	2.41	2.41	qfq	117,816,824	284,245,746	0.42%
2026-06-03	2.40	2.48	2.39	2.40	2.40	qfq	138,017,725	336,140,220	0.00%
2026-06-02	2.37	2.41	2.33	2.40	2.40	qfq	124,425,673	295,748,856	1.69%
2026-06-01	2.36	2.41	2.32	2.36	2.36	qfq	153,417,244	363,453,248	0.43%
2026-05-29	2.49	2.50	2.35	2.35	2.35	qfq	224,932,894	539,471,337	-6.00%
2026-05-28	2.55	2.57	2.46	2.50	2.50	qfq	165,556,250	415,317,958	-2.72%
2026-05-27	2.48	2.68	2.48	2.57	2.57	qfq	254,705,953	661,363,458	2.80%
2026-05-26	2.45	2.55	2.44	2.50	2.50	qfq	175,538,174	437,504,045	1.63%
2026-05-25	2.38	2.49	2.37	2.46	2.46	qfq	163,449,819	400,307,864	3.36%
2026-05-22	2.35	2.40	2.28	2.38	2.38	qfq	170,952,795	399,624,430	0.42%
2026-05-21	2.36	2.51	2.35	2.37	2.37	qfq	219,227,238	534,022,307	2.16%
2026-05-20	2.33	2.34	2.29	2.32	2.32	qfq	77,128,048	178,486,339	-0.85%
2026-05-19	2.27	2.35	2.25	2.34	2.34	qfq	92,183,532	212,420,586	3.08%
2026-05-18	2.25	2.28	2.21	2.27	2.27	qfq	85,571,442	192,161,716	0.00%
2026-05-15	2.31	2.32	2.25	2.27	2.27	qfq	93,596,923	214,090,350	-1.73%
2026-05-14	2.35	2.36	2.30	2.31	2.31	qfq	81,992,961	190,473,253	-1.70%
2026-05-13	2.33	2.36	2.31	2.35	2.35	qfq	79,298,930	185,288,636	0.86%
2026-05-12	2.34	2.35	2.31	2.33	2.33	qfq	78,926,827	183,981,685	0.00%
2026-05-11	2.34	2.35	2.32	2.33	2.33	qfq	85,577,027	199,919,049	-0.43%
2026-05-08	2.30	2.35	2.30	2.34	2.34	qfq	91,974,126	214,569,451	1.30%
2026-05-07	2.30	2.33	2.28	2.31	2.31	qfq	76,928,896	177,305,526	0.87%
2026-05-06	2.26	2.31	2.26	2.29	2.29	qfq	88,205,929	202,016,898	1.33%
2026-04-30	2.26	2.28	2.24	2.26	2.26	qfq	75,452,289	170,323,406	0.00%
2026-04-29	2.24	2.27	2.22	2.26	2.26	qfq	52,938,888	119,475,064	0.89%
2026-04-28	2.22	2.27	2.21	2.24	2.24	qfq	65,342,066	146,610,991	0.90%
2026-04-27	2.22	2.23	2.17	2.22	2.22	qfq	60,580,403	133,642,195	0.00%
2026-04-24	2.23	2.24	2.20	2.22	2.22	qfq	46,661,321	103,492,232	-0.45%
2026-04-23	2.27	2.28	2.22	2.23	2.23	qfq	70,972,173	159,416,658	-1.76%
2026-04-22	2.26	2.28	2.26	2.27	2.27	qfq	38,487,753	87,387,801	0.44%
2026-04-21	2.28	2.29	2.26	2.26	2.26	qfq	48,865,060	110,944,540	-1.31%
2026-04-20	2.28	2.31	2.27	2.29	2.29	qfq	55,956,662	128,241,843	0.44%
2026-04-17	2.27	2.29	2.26	2.28	2.28	qfq	50,119,592	114,100,320	0.00%
2026-04-16	2.27	2.29	2.27	2.28	2.28	qfq	45,780,306	104,270,423	0.44%
2026-04-15	2.28	2.29	2.27	2.27	2.27	qfq	45,977,204	104,869,197	-0.44%
2026-04-14	2.29	2.29	2.26	2.28	2.28	qfq	42,617,339	96,871,684	0.00%
2026-04-13	2.31	2.31	2.27	2.28	2.28	qfq	61,658,310	140,777,488	-1.30%
2026-04-10	2.31	2.34	2.30	2.31	2.31	qfq	53,596,150	124,504,610	0.43%
2026-04-09	2.33	2.34	2.29	2.30	2.30	qfq	55,456,352	128,212,144	-1.71%
2026-04-08	2.30	2.34	2.29	2.34	2.34	qfq	73,440,398	170,613,680	3.08%
2026-04-07	2.27	2.29	2.26	2.27	2.27	qfq	38,557,750	87,623,816	0.00%
2026-04-03	2.29	2.30	2.25	2.27	2.27	qfq	40,518,079	92,113,600	-0.44%
2026-04-02	2.31	2.31	2.27	2.28	2.28	qfq	44,018,005	100,742,553	-1.30%
2026-04-01	2.31	2.33	2.29	2.31	2.31	qfq	45,287,421	104,548,132	1.32%
2026-03-31	2.30	2.33	2.28	2.28	2.28	qfq	47,662,750	109,713,434	-1.30%
2026-03-30	2.28	2.31	2.25	2.31	2.31	qfq	55,109,971	125,678,018	0.00%
2026-03-27	2.27	2.32	2.27	2.31	2.31	qfq	58,418,487	134,590,205	0.43%
2026-03-26	2.33	2.35	2.29	2.30	2.30	qfq	51,272,214	118,565,845	-1.71%
2026-03-25	2.32	2.35	2.31	2.34	2.34	qfq	56,559,903	132,057,570	0.86%
2026-03-24	2.31	2.33	2.28	2.32	2.32	qfq	53,627,428	123,455,882	1.75%
2026-03-23	2.35	2.36	2.26	2.28	2.28	qfq	77,311,011	178,165,459	-4.20%
2026-03-20	2.40	2.43	2.38	2.38	2.38	qfq	47,863,234	114,888,747	-0.83%
2026-03-19	2.43	2.44	2.39	2.40	2.40	qfq	62,330,819	150,392,432	-1.64%
2026-03-18	2.45	2.46	2.43	2.44	2.44	qfq	53,871,119	131,772,691	-0.41%
2026-03-17	2.47	2.50	2.44	2.45	2.45	qfq	61,960,045	153,154,115	-0.81%
2026-03-16	2.51	2.51	2.45	2.47	2.47	qfq	83,916,989	207,735,239	-1.59%
2026-03-13	2.49	2.55	2.49	2.51	2.51	qfq	81,428,773	205,203,345	0.40%
2026-03-12	2.49	2.52	2.48	2.50	2.50	qfq	62,138,513	155,325,041	0.40%
2026-03-11	2.50	2.51	2.48	2.49	2.49	qfq	58,207,918	145,160,910	-0.40%
2026-03-10	2.52	2.54	2.49	2.50	2.50	qfq	56,650,666	142,365,325	0.40%
2026-03-09	2.50	2.51	2.46	2.49	2.49	qfq	66,966,860	166,434,625	-1.58%
2026-03-06	2.50	2.55	2.46	2.53	2.53	qfq	76,266,339	191,436,648	0.00%
2026-03-05	2.46	2.58	2.46	2.53	2.53	qfq	110,263,060	279,073,820	3.69%
2026-03-04	2.47	2.49	2.43	2.44	2.44	qfq	62,584,852	153,622,120	-1.61%
2026-03-03	2.55	2.57	2.47	2.48	2.48	qfq	100,752,119	253,074,831	-2.75%
2026-03-02	2.58	2.60	2.54	2.55	2.55	qfq	92,765,429	237,560,045	-2.30%
2026-02-27	2.58	2.62	2.57	2.61	2.61	qfq	66,153,795	171,572,671	1.16%
2026-02-26	2.64	2.64	2.57	2.58	2.58	qfq	99,509,276	258,726,170	-1.90%
2026-02-25	2.61	2.66	2.61	2.63	2.63	qfq	62,433,820	165,045,272	0.77%
2026-02-24	2.60	2.64	2.60	2.61	2.61	qfq	53,909,678	141,465,826	0.77%
2026-02-13	2.62	2.63	2.59	2.59	2.59	qfq	55,084,156	143,619,496	-0.77%
2026-02-12	2.64	2.65	2.61	2.61	2.61	qfq	56,303,476	148,008,810	-1.14%
2026-02-11	2.64	2.66	2.63	2.64	2.64	qfq	41,151,032	108,953,662	0.38%
2026-02-10	2.68	2.68	2.63	2.63	2.63	qfq	64,907,547	172,165,427	-1.87%
2026-02-09	2.63	2.69	2.62	2.68	2.68	qfq	90,606,791	241,466,865	2.68%
2026-02-06	2.60	2.64	2.57	2.61	2.61	qfq	63,417,802	165,621,812	0.38%
2026-02-05	2.62	2.63	2.59	2.60	2.60	qfq	61,667,539	160,746,048	-0.76%
2026-02-04	2.60	2.63	2.58	2.62	2.62	qfq	64,847,972	169,143,787	0.77%
2026-02-03	2.57	2.61	2.55	2.60	2.60	qfq	81,941,938	211,760,126	1.56%
2026-02-02	2.64	2.65	2.55	2.56	2.56	qfq	131,397,618	341,179,486	-3.40%
2026-01-30	2.71	2.72	2.63	2.65	2.65	qfq	122,529,848	326,380,709	-2.21%
2026-01-29	2.74	2.76	2.70	2.71	2.71	qfq	93,389,885	255,085,850	-1.09%
2026-01-28	2.77	2.79	2.73	2.74	2.74	qfq	91,627,538	252,436,479	-1.08%
2026-01-27	2.75	2.81	2.68	2.77	2.77	qfq	124,072,942	340,108,131	0.73%
2026-01-26	2.80	2.83	2.73	2.75	2.75	qfq	122,507,915	339,199,858	-2.14%
2026-01-23	2.72	2.81	2.71	2.81	2.81	qfq	187,874,433	523,078,483	3.69%
2026-01-22	2.68	2.72	2.68	2.71	2.71	qfq	97,043,902	262,258,670	1.12%
2026-01-21	2.67	2.69	2.66	2.68	2.68	qfq	81,214,948	217,381,134	0.00%
2026-01-20	2.70	2.71	2.65	2.68	2.68	qfq	100,345,321	268,316,887	-0.37%
2026-01-19	2.66	2.72	2.64	2.69	2.69	qfq	107,697,859	289,321,049	1.13%
2026-01-16	2.68	2.70	2.64	2.66	2.66	qfq	122,038,231	324,536,502	0.38%
2026-01-15	2.72	2.73	2.65	2.65	2.65	qfq	115,417,911	309,609,930	-3.28%
2026-01-14	2.73	2.79	2.71	2.74	2.74	qfq	120,447,852	332,292,465	0.00%
2026-01-13	2.74	2.81	2.70	2.74	2.74	qfq	121,758,547	334,617,825	0.00%
2026-01-12	2.73	2.74	2.70	2.74	2.74	qfq	105,324,077	286,411,711	-0.36%
2026-01-09	2.73	2.75	2.71	2.75	2.75	qfq	87,957,447	240,277,546	1.10%
2026-01-08	2.71	2.73	2.70	2.72	2.72	qfq	65,427,506	177,920,341	0.37%
2026-01-07	2.72	2.74	2.70	2.71	2.71	qfq	73,747,868	200,618,378	-0.73%
2026-01-06	2.68	2.74	2.67	2.73	2.73	qfq	90,706,776	247,096,570	1.49%
2026-01-05	2.65	2.69	2.64	2.69	2.69	qfq	66,123,251	176,336,849	1.13%
2025-12-31	2.64	2.67	2.62	2.66	2.66	qfq	46,247,016	122,458,781	0.76%
2025-12-30	2.66	2.67	2.63	2.64	2.64	qfq	48,578,672	128,855,763	-1.12%
2025-12-29	2.72	2.73	2.65	2.67	2.67	qfq	58,259,283	156,192,044	-1.84%
2025-12-26	2.70	2.73	2.69	2.72	2.72	qfq	55,525,522	150,583,720	1.12%
2025-12-25	2.68	2.71	2.67	2.69	2.69	qfq	43,363,992	116,693,365	0.37%
2025-12-24	2.64	2.70	2.63	2.68	2.68	qfq	50,175,895	133,972,568	1.13%
2025-12-23	2.66	2.67	2.63	2.65	2.65	qfq	45,630,061	120,826,476	-0.38%
2025-12-22	2.67	2.68	2.65	2.66	2.66	qfq	45,103,693	120,327,695	0.38%
2025-12-19	2.61	2.66	2.60	2.65	2.65	qfq	54,973,538	145,083,803	1.92%
2025-12-18	2.60	2.65	2.60	2.60	2.60	qfq	57,559,347	150,468,518	-0.76%
2025-12-17	2.63	2.65	2.59	2.62	2.62	qfq	63,778,212	166,797,130	-0.76%
2025-12-16	2.67	2.68	2.63	2.64	2.64	qfq	50,534,162	133,514,834	-1.12%
2025-12-15	2.68	2.70	2.65	2.67	2.67	qfq	50,443,241	134,964,366	-0.74%
2025-12-12	2.66	2.71	2.65	2.69	2.69	qfq	55,533,823	149,100,876	1.13%
2025-12-11	2.66	2.71	2.64	2.66	2.66	qfq	64,054,224	171,413,017	0.38%
2025-12-10	2.65	2.67	2.63	2.65	2.65	qfq	43,235,146	114,377,054	-0.38%
2025-12-09	2.66	2.68	2.64	2.66	2.66	qfq	35,920,421	95,424,932	-0.37%
2025-12-08	2.69	2.72	2.66	2.67	2.67	qfq	54,197,210	145,501,296	-0.74%
2025-12-05	2.64	2.70	2.63	2.69	2.69	qfq	49,919,113	133,830,593	1.89%
2025-12-04	2.66	2.66	2.63	2.64	2.64	qfq	41,020,784	108,450,960	-0.75%
2025-12-03	2.68	2.69	2.64	2.66	2.66	qfq	45,124,266	119,971,438	-0.75%
2025-12-02	2.69	2.70	2.67	2.68	2.68	qfq	43,247,290	116,133,896	-0.37%
2025-12-01	2.73	2.73	2.68	2.69	2.69	qfq	76,837,067	207,646,751	-2.18%
2025-11-28	2.67	2.76	2.65	2.75	2.75	qfq	91,321,319	248,605,937	3.38%
2025-11-27	2.65	2.69	2.64	2.66	2.66	qfq	52,644,168	140,321,669	0.38%
2025-11-26	2.63	2.70	2.62	2.65	2.65	qfq	60,610,220	161,372,867	0.76%
2025-11-25	2.64	2.66	2.63	2.63	2.63	qfq	50,771,422	134,028,628	-0.38%
2025-11-24	2.61	2.65	2.60	2.64	2.64	qfq	63,599,661	167,006,058	1.15%
2025-11-21	2.65	2.66	2.59	2.61	2.61	qfq	82,705,863	216,525,765	-1.88%
2025-11-20	2.67	2.68	2.65	2.66	2.66	qfq	46,835,062	124,801,629	0.38%
2025-11-19	2.70	2.71	2.64	2.65	2.65	qfq	56,972,759	151,878,692	-1.49%
2025-11-18	2.76	2.77	2.68	2.69	2.69	qfq	74,633,786	202,432,579	-2.89%
2025-11-17	2.75	2.79	2.74	2.77	2.77	qfq	56,035,862	154,992,406	0.36%
2025-11-14	2.75	2.78	2.74	2.76	2.76	qfq	58,048,569	160,357,628	0.00%
2025-11-13	2.76	2.78	2.73	2.76	2.76	qfq	83,677,389	230,664,820	-0.36%
2025-11-12	2.83	2.84	2.76	2.77	2.77	qfq	77,281,873	215,247,053	-2.12%
2025-11-11	2.87	2.91	2.82	2.83	2.83	qfq	121,420,530	346,122,985	-1.05%
2025-11-10	2.81	2.93	2.80	2.86	2.86	qfq	185,913,427	535,069,392	2.14%
2025-11-07	2.65	2.92	2.65	2.80	2.80	qfq	206,610,754	579,748,542	5.26%
2025-11-06	2.64	2.68	2.64	2.66	2.66	qfq	50,126,159	133,472,714	0.76%
2025-11-05	2.61	2.66	2.61	2.64	2.64	qfq	52,603,768	138,850,557	0.38%
2025-11-04	2.67	2.68	2.62	2.63	2.63	qfq	64,139,027	169,404,290	-1.87%
2025-11-03	2.71	2.71	2.66	2.68	2.68	qfq	85,455,549	228,599,086	-1.47%
2025-10-31	2.70	2.74	2.70	2.72	2.72	qfq	76,436,145	208,168,260	0.00%
2025-10-30	2.72	2.75	2.71	2.72	2.72	qfq	76,421,435	208,651,683	-0.37%
2025-10-29	2.70	2.74	2.68	2.73	2.73	qfq	62,218,202	168,671,518	0.74%
2025-10-28	2.73	2.74	2.70	2.71	2.71	qfq	70,216,188	190,888,641	-0.73%
2025-10-27	2.73	2.76	2.72	2.73	2.73	qfq	75,368,844	206,236,419	0.00%
2025-10-24	2.74	2.76	2.71	2.73	2.73	qfq	65,661,524	179,419,805	0.37%
2025-10-23	2.72	2.73	2.67	2.72	2.72	qfq	68,218,278	183,895,453	-0.37%
2025-10-22	2.72	2.75	2.71	2.73	2.73	qfq	60,033,533	163,887,654	-0.36%
2025-10-21	2.69	2.76	2.68	2.74	2.74	qfq	87,346,975	238,044,434	1.86%
2025-10-20	2.71	2.74	2.68	2.69	2.69	qfq	72,596,480	196,284,444	0.00%
2025-10-17	2.75	2.77	2.68	2.69	2.69	qfq	88,636,357	241,120,140	-2.18%
2025-10-16	2.79	2.80	2.75	2.75	2.75	qfq	74,973,768	207,200,567	-1.79%
2025-10-15	2.80	2.82	2.77	2.80	2.80	qfq	76,664,231	213,928,596	0.36%
2025-10-14	2.87	2.92	2.78	2.79	2.79	qfq	128,359,001	364,839,514	-1.76%
2025-10-13	2.74	2.86	2.74	2.84	2.84	qfq	143,908,717	402,926,453	-1.73%
2025-10-10	2.92	2.93	2.87	2.89	2.89	qfq	140,557,837	406,421,423	-2.36%
2025-10-09	2.92	2.99	2.90	2.96	2.96	qfq	192,169,795	569,177,532	2.07%
2025-09-30	2.85	2.91	2.84	2.90	2.90	qfq	149,292,172	429,828,844	1.75%
2025-09-29	2.92	2.92	2.82	2.85	2.85	qfq	184,443,017	526,310,714	-2.73%
2025-09-26	2.87	3.02	2.86	2.93	2.93	qfq	233,262,833	684,085,710	2.45%
2025-09-25	2.90	2.92	2.83	2.86	2.86	qfq	207,786,886	594,918,018	-2.05%
2025-09-24	2.71	3.07	2.69	2.92	2.92	qfq	393,456,667	1,148,122,120	8.15%
2025-09-23	2.75	2.76	2.65	2.70	2.70	qfq	127,234,447	342,102,390	-2.17%
2025-09-22	2.77	2.79	2.73	2.76	2.76	qfq	109,441,771	301,698,764	-0.72%
2025-09-19	2.82	2.84	2.76	2.78	2.78	qfq	111,414,688	310,849,550	-1.42%
2025-09-18	2.84	2.89	2.77	2.82	2.82	qfq	163,710,836	465,816,629	-0.70%
2025-09-17	2.80	2.87	2.77	2.84	2.84	qfq	143,246,917	405,208,366	1.79%
2025-09-16	2.77	2.82	2.75	2.79	2.79	qfq	96,038,304	266,845,155	0.72%
2025-09-15	2.72	2.79	2.71	2.77	2.77	qfq	140,363,770	387,398,306	2.21%
2025-09-12	2.70	2.74	2.67	2.71	2.71	qfq	111,289,388	302,057,412	0.37%
2025-09-11	2.61	2.71	2.58	2.70	2.70	qfq	98,910,610	261,907,276	3.45%
2025-09-10	2.61	2.64	2.60	2.61	2.61	qfq	58,722,230	153,821,042	0.00%
2025-09-09	2.66	2.67	2.61	2.61	2.61	qfq	73,386,595	193,359,968	-2.61%
2025-09-08	2.69	2.73	2.64	2.68	2.68	qfq	91,245,510	244,135,431	-0.37%
2025-09-05	2.64	2.70	2.61	2.69	2.69	qfq	94,776,801	251,384,882	1.89%
2025-09-04	2.70	2.72	2.60	2.64	2.64	qfq	126,945,679	337,984,324	-2.22%
2025-09-03	2.78	2.78	2.68	2.70	2.70	qfq	113,695,519	309,505,194	-2.88%
2025-09-02	2.86	2.86	2.76	2.78	2.78	qfq	150,670,587	420,929,780	-2.80%
2025-09-01	2.77	2.90	2.76	2.86	2.86	qfq	225,433,178	638,440,006	3.25%
2025-08-29	2.76	2.79	2.74	2.77	2.77	qfq	140,317,783	388,097,762	0.73%
2025-08-28	2.70	2.76	2.66	2.75	2.75	qfq	149,071,335	403,391,354	1.10%
2025-08-27	2.78	2.79	2.72	2.72	2.72	qfq	134,637,814	371,433,786	-1.81%
2025-08-26	2.74	2.80	2.73	2.77	2.77	qfq	109,910,967	304,714,191	0.73%
2025-08-25	2.74	2.79	2.72	2.75	2.75	qfq	174,004,827	479,738,916	1.10%
2025-08-22	2.67	2.72	2.66	2.72	2.72	qfq	138,247,674	371,991,687	1.87%
2025-08-21	2.67	2.69	2.65	2.67	2.67	qfq	82,052,867	219,203,869	0.00%
2025-08-20	2.64	2.67	2.62	2.67	2.67	qfq	82,094,553	216,957,649	1.14%
2025-08-19	2.64	2.66	2.62	2.64	2.64	qfq	72,302,299	190,732,515	0.00%
2025-08-18	2.60	2.67	2.60	2.64	2.64	qfq	114,007,513	301,533,145	1.54%
2025-08-15	2.54	2.60	2.54	2.60	2.60	qfq	72,815,095	187,769,207	2.36%
2025-08-14	2.61	2.62	2.54	2.54	2.54	qfq	92,896,110	238,611,404	-3.05%
2025-08-13	2.62	2.64	2.60	2.62	2.62	qfq	73,211,173	191,602,225	0.77%
2025-08-12	2.66	2.67	2.59	2.60	2.60	qfq	93,523,694	244,792,965	-2.26%
2025-08-11	2.67	2.68	2.62	2.66	2.66	qfq	88,272,847	234,453,024	-0.37%
2025-08-08	2.56	2.68	2.55	2.67	2.67	qfq	143,409,388	377,477,248	4.30%
2025-08-07	2.56	2.58	2.55	2.56	2.56	qfq	52,035,426	133,488,972	-0.39%
2025-08-06	2.56	2.57	2.53	2.57	2.57	qfq	52,535,030	134,037,656	0.39%
2025-08-05	2.53	2.57	2.53	2.56	2.56	qfq	52,280,811	133,781,165	1.19%
2025-08-04	2.55	2.56	2.52	2.53	2.53	qfq	58,494,600	148,129,693	-1.56%
2025-08-01	2.54	2.58	2.54	2.57	2.57	qfq	66,818,728	171,042,394	0.39%
2025-07-31	2.61	2.62	2.55	2.56	2.56	qfq	98,487,389	253,815,171	-2.29%
2025-07-30	2.61	2.63	2.59	2.62	2.62	qfq	87,172,790	227,624,370	0.38%
2025-07-29	2.58	2.63	2.57	2.61	2.61	qfq	83,796,190	217,467,247	0.77%
2025-07-28	2.58	2.62	2.55	2.59	2.59	qfq	88,352,450	228,879,218	0.39%
2025-07-25	2.53	2.59	2.51	2.58	2.58	qfq	106,806,655	273,601,614	2.38%
2025-07-24	2.47	2.52	2.46	2.52	2.52	qfq	75,755,953	189,129,731	2.02%
2025-07-23	2.48	2.49	2.45	2.47	2.47	qfq	57,989,875	143,490,120	0.00%
2025-07-22	2.45	2.47	2.43	2.47	2.47	qfq	40,495,801	99,353,286	0.82%
2025-07-21	2.39	2.45	2.39	2.45	2.45	qfq	63,569,013	154,891,814	2.51%
2025-07-18	2.40	2.41	2.38	2.39	2.39	qfq	32,385,308	77,404,066	-0.42%
2025-07-17	2.40	2.41	2.38	2.40	2.40	qfq	38,578,564	92,637,969	0.42%
2025-07-16	2.39	2.41	2.38	2.39	2.39	qfq	29,093,352	69,578,557	0.00%
2025-07-15	2.44	2.44	2.38	2.39	2.39	qfq	52,371,912	125,636,562	-1.65%
2025-07-14	2.42	2.45	2.41	2.43	2.43	qfq	39,381,910	95,901,440	0.83%
2025-07-11	2.39	2.42	2.38	2.41	2.41	qfq	50,416,578	121,213,471	0.84%
2025-07-10	2.36	2.40	2.36	2.39	2.39	qfq	42,087,696	100,398,781	0.84%
2025-07-09	2.37	2.38	2.36	2.37	2.37	qfq	31,194,684	73,962,702	0.00%
2025-07-08	2.38	2.39	2.37	2.37	2.37	qfq	47,403,918	112,732,321	-0.84%
2025-07-07	2.38	2.40	2.36	2.39	2.39	qfq	32,506,672	77,440,146	0.84%
2025-07-04	2.37	2.39	2.36	2.37	2.37	qfq	39,695,884	94,349,048	0.00%
2025-07-03	2.36	2.38	2.36	2.37	2.37	qfq	42,351,103	100,449,711	0.42%
2025-07-02	2.36	2.37	2.34	2.36	2.36	qfq	40,133,283	94,616,615	0.43%
2025-07-01	2.34	2.37	2.34	2.35	2.35	qfq	40,257,085	94,849,389	0.43%
2025-06-30	2.36	2.37	2.34	2.34	2.34	qfq	46,064,921	108,461,626	-0.85%
2025-06-27	2.35	2.37	2.34	2.36	2.36	qfq	36,850,004	86,882,734	0.85%
2025-06-26	2.36	2.37	2.33	2.34	2.34	qfq	45,978,406	107,890,526	-0.85%
2025-06-25	2.37	2.38	2.35	2.36	2.36	qfq	36,494,825	86,150,592	-0.42%
2025-06-24	2.36	2.38	2.35	2.37	2.37	qfq	32,747,643	77,511,396	0.42%
2025-06-23	2.37	2.37	2.35	2.36	2.36	qfq	33,050,188	78,014,491	-0.84%
2025-06-20	2.36	2.38	2.34	2.38	2.38	qfq	43,447,028	102,717,929	1.28%
2025-06-19	2.38	2.39	2.34	2.35	2.35	qfq	40,733,518	96,076,638	-1.26%
2025-06-18	2.39	2.39	2.37	2.38	2.38	qfq	30,043,854	71,519,934	-0.42%
2025-06-17	2.35	2.39	2.32	2.39	2.39	qfq	63,786,062	150,525,235	2.14%
2025-06-16	2.28	2.35	2.27	2.34	2.34	qfq	69,663,139	162,054,895	3.08%
2025-06-13	2.36	2.37	2.27	2.27	2.27	qfq	166,467,366	383,645,590	-4.22%
2025-06-12	2.38	2.40	2.36	2.37	2.37	qfq	58,231,951	138,926,612	-0.42%
2025-06-11	2.38	2.40	2.37	2.38	2.38	qfq	46,708,326	111,700,981	0.00%
2025-06-10	2.42	2.43	2.37	2.38	2.38	qfq	57,305,250	136,896,576	-1.24%
2025-06-09	2.39	2.43	2.38	2.41	2.41	qfq	44,593,889	107,626,676	1.26%
2025-06-06	2.38	2.39	2.36	2.38	2.38	qfq	33,737,440	80,333,097	0.00%
2025-06-05	2.39	2.39	2.36	2.38	2.38	qfq	39,674,812	94,256,381	0.00%
2025-06-04	2.40	2.41	2.37	2.38	2.38	qfq	45,474,659	108,402,358	-0.42%
2025-06-03	2.36	2.43	2.35	2.39	2.39	qfq	87,666,724	210,680,320	1.70%
2025-05-30	2.37	2.37	2.35	2.35	2.35	qfq	41,299,323	97,421,876	-0.84%
2025-05-29	2.35	2.37	2.34	2.37	2.37	qfq	37,158,397	87,709,549	0.85%
2025-05-28	2.36	2.37	2.33	2.35	2.35	qfq	32,285,641	75,927,459	-0.42%
2025-05-27	2.34	2.37	2.33	2.36	2.36	qfq	42,780,652	100,702,024	1.29%
2025-05-26	2.32	2.35	2.32	2.33	2.33	qfq	30,729,572	71,776,826	0.43%
2025-05-23	2.35	2.36	2.32	2.32	2.32	qfq	37,745,147	88,302,250	-0.85%
2025-05-22	2.35	2.37	2.33	2.34	2.34	qfq	37,884,808	89,012,698	-0.43%
2025-05-21	2.35	2.36	2.33	2.35	2.35	qfq	35,457,990	83,309,598	0.00%
2025-05-20	2.39	2.39	2.33	2.35	2.35	qfq	45,918,550	107,970,124	-1.26%
2025-05-19	2.31	2.39	2.30	2.38	2.38	qfq	86,149,398	203,010,453	3.48%
2025-05-16	2.33	2.35	2.30	2.30	2.30	qfq	57,438,500	133,104,011	-1.29%
2025-05-15	2.34	2.36	2.32	2.33	2.33	qfq	44,369,886	103,797,874	-0.43%
2025-05-14	2.31	2.35	2.29	2.34	2.34	qfq	64,734,724	150,778,635	1.74%
2025-05-13	2.30	2.32	2.27	2.30	2.30	qfq	58,253,359	133,961,284	0.44%
2025-05-12	2.27	2.30	2.25	2.29	2.29	qfq	49,621,558	113,351,862	1.33%
2025-05-09	2.26	2.27	2.24	2.26	2.26	qfq	48,137,525	108,634,111	0.44%
2025-05-08	2.23	2.26	2.22	2.25	2.25	qfq	39,785,127	89,533,464	0.90%
2025-05-07	2.21	2.24	2.20	2.23	2.23	qfq	54,922,745	122,022,792	1.36%
2025-05-06	2.18	2.20	2.18	2.20	2.20	qfq	42,377,176	92,945,968	0.92%
2025-04-30	2.19	2.20	2.17	2.18	2.18	qfq	35,447,276	77,385,899	-0.46%
2025-04-29	2.16	2.20	2.15	2.19	2.19	qfq	38,655,638	84,508,536	1.39%
2025-04-28	2.17	2.18	2.13	2.16	2.16	qfq	40,509,883	87,369,775	-0.46%
2025-04-25	2.11	2.18	2.10	2.17	2.17	qfq	67,546,613	145,564,596	3.33%
2025-04-24	2.12	2.13	2.10	2.10	2.10	qfq	32,068,192	67,715,307	-0.47%
2025-04-23	2.11	2.13	2.11	2.11	2.11	qfq	30,078,389	63,707,832	0.48%
2025-04-22	2.11	2.12	2.10	2.10	2.10	qfq	29,051,763	61,290,284	-0.47%
2025-04-21	2.11	2.13	2.10	2.11	2.11	qfq	26,087,460	55,223,029	0.00%
2025-04-18	2.10	2.12	2.08	2.11	2.11	qfq	33,047,931	69,507,367	0.48%
2025-04-17	2.08	2.11	2.08	2.10	2.10	qfq	28,943,290	60,740,796	0.48%
2025-04-16	2.11	2.11	2.07	2.09	2.09	qfq	42,319,292	88,355,370	-0.95%
2025-04-15	2.13	2.13	2.09	2.11	2.11	qfq	37,876,044	79,595,899	-0.47%
2025-04-14	2.11	2.14	2.10	2.12	2.12	qfq	46,198,479	97,992,907	0.95%
2025-04-11	2.08	2.11	2.08	2.10	2.10	qfq	49,326,881	103,399,169	0.48%
2025-04-10	2.09	2.12	2.08	2.09	2.09	qfq	61,936,445	129,957,602	0.48%
2025-04-09	2.02	2.10	1.99	2.08	2.08	qfq	88,831,976	182,407,666	1.96%
2025-04-08	1.98	2.05	1.98	2.04	2.04	qfq	81,987,092	165,863,234	3.55%
2025-04-07	2.17	2.17	1.95	1.97	1.97	qfq	122,758,372	250,634,170	-10.86%
2025-04-03	2.21	2.23	2.20	2.21	2.21	qfq	35,207,950	77,901,828	0.00%
2025-04-02	2.20	2.22	2.20	2.21	2.21	qfq	24,836,784	55,012,603	0.00%
2025-04-01	2.20	2.22	2.19	2.21	2.21	qfq	37,573,990	82,972,398	0.91%
2025-03-31	2.22	2.22	2.19	2.19	2.19	qfq	48,390,930	106,544,526	-1.35%
2025-03-28	2.24	2.25	2.21	2.22	2.22	qfq	42,969,532	95,589,515	-0.89%
2025-03-27	2.24	2.26	2.22	2.24	2.24	qfq	44,058,400	98,738,016	0.00%
2025-03-26	2.23	2.25	2.23	2.24	2.24	qfq	30,726,526	68,829,975	0.00%
2025-03-25	2.22	2.25	2.21	2.24	2.24	qfq	44,994,168	100,572,472	0.90%
2025-03-24	2.24	2.25	2.20	2.22	2.22	qfq	69,113,623	153,293,619	-1.33%
2025-03-21	2.24	2.28	2.23	2.25	2.25	qfq	77,094,888	173,526,170	0.45%
2025-03-20	2.25	2.27	2.24	2.24	2.24	qfq	51,963,574	117,138,915	-0.44%
2025-03-19	2.27	2.28	2.23	2.25	2.25	qfq	72,134,009	162,069,599	-1.32%
2025-03-18	2.29	2.29	2.27	2.28	2.28	qfq	45,509,883	103,685,156	0.00%
2025-03-17	2.26	2.30	2.26	2.28	2.28	qfq	74,996,331	171,419,205	0.88%
2025-03-14	2.23	2.27	2.22	2.26	2.26	qfq	60,854,172	136,705,651	1.80%
2025-03-13	2.26	2.26	2.21	2.22	2.22	qfq	88,999,057	198,332,929	-1.77%
2025-03-12	2.28	2.29	2.25	2.26	2.26	qfq	81,802,313	185,115,119	-0.88%
2025-03-11	2.27	2.29	2.26	2.28	2.28	qfq	64,935,046	147,636,126	0.00%
2025-03-10	2.30	2.31	2.27	2.28	2.28	qfq	55,827,377	127,671,243	-0.44%
2025-03-07	2.31	2.33	2.28	2.29	2.29	qfq	63,051,274	145,259,754	-0.87%
2025-03-06	2.30	2.32	2.27	2.31	2.31	qfq	62,919,375	144,761,915	0.87%
2025-03-05	2.32	2.34	2.26	2.29	2.29	qfq	70,296,912	160,735,858	-1.29%
2025-03-04	2.32	2.33	2.30	2.32	2.32	qfq	59,120,785	136,957,828	0.00%
2025-03-03	2.31	2.36	2.31	2.32	2.32	qfq	62,302,899	145,259,738	0.43%
2025-02-28	2.36	2.37	2.30	2.31	2.31	qfq	80,586,193	188,356,692	-2.12%
2025-02-27	2.41	2.42	2.34	2.36	2.36	qfq	82,142,223	194,575,456	-1.67%
2025-02-26	2.32	2.40	2.32	2.40	2.40	qfq	106,275,642	251,868,263	3.00%
2025-02-25	2.30	2.35	2.29	2.33	2.33	qfq	82,114,562	190,828,974	0.43%
2025-02-24	2.30	2.34	2.28	2.32	2.32	qfq	98,760,840	229,032,054	1.31%
2025-02-21	2.25	2.29	2.22	2.29	2.29	qfq	97,833,208	220,835,850	1.78%
2025-02-20	2.24	2.28	2.21	2.25	2.25	qfq	67,667,997	151,928,447	0.90%
2025-02-19	2.22	2.25	2.22	2.23	2.23	qfq	53,945,140	120,310,824	0.45%
2025-02-18	2.27	2.28	2.22	2.22	2.22	qfq	74,577,721	167,805,445	-2.63%
2025-02-17	2.27	2.29	2.25	2.28	2.28	qfq	67,267,701	152,796,332	0.44%
2025-02-14	2.29	2.30	2.25	2.27	2.27	qfq	56,750,791	128,976,795	-0.44%
2025-02-13	2.28	2.32	2.27	2.28	2.28	qfq	62,533,494	143,409,468	0.00%
2025-02-12	2.28	2.29	2.25	2.28	2.28	qfq	51,636,864	117,407,972	0.44%
2025-02-11	2.31	2.32	2.26	2.27	2.27	qfq	58,871,149	134,078,016	-1.73%
2025-02-10	2.30	2.32	2.29	2.31	2.31	qfq	63,464,357	146,318,211	0.87%
2025-02-07	2.25	2.34	2.24	2.29	2.29	qfq	99,017,690	226,986,793	1.78%
2025-02-06	2.22	2.25	2.20	2.25	2.25	qfq	62,994,263	140,625,016	1.35%
2025-02-05	2.24	2.26	2.21	2.22	2.22	qfq	57,879,760	129,035,656	-0.45%
2025-01-27	2.25	2.29	2.22	2.23	2.23	qfq	45,275,195	101,796,454	-0.45%
2025-01-24	2.22	2.25	2.21	2.24	2.24	qfq	45,189,173	101,003,632	0.90%
2025-01-23	2.24	2.29	2.22	2.22	2.22	qfq	50,473,584	114,007,345	-0.45%
2025-01-22	2.24	2.25	2.21	2.23	2.23	qfq	37,705,280	83,862,320	-0.45%
2025-01-21	2.27	2.28	2.24	2.24	2.24	qfq	35,246,281	79,387,876	-1.32%
2025-01-20	2.29	2.32	2.26	2.27	2.27	qfq	44,935,363	102,406,961	-0.44%
2025-01-17	2.27	2.30	2.25	2.28	2.28	qfq	40,073,776	91,345,969	0.00%
2025-01-16	2.25	2.31	2.25	2.28	2.28	qfq	58,067,667	132,719,575	1.33%
2025-01-15	2.26	2.27	2.23	2.25	2.25	qfq	46,544,434	104,645,740	-0.44%
2025-01-14	2.21	2.27	2.20	2.26	2.26	qfq	56,236,459	125,973,385	2.73%
2025-01-13	2.18	2.21	2.15	2.20	2.20	qfq	42,486,710	93,015,707	0.92%
2025-01-10	2.26	2.26	2.18	2.18	2.18	qfq	55,856,739	123,500,667	-3.11%
2025-01-09	2.22	2.27	2.22	2.25	2.25	qfq	54,057,570	121,397,844	1.35%
2025-01-08	2.25	2.25	2.18	2.22	2.22	qfq	53,010,030	117,457,889	-1.33%
2025-01-07	2.24	2.26	2.23	2.25	2.25	qfq	46,277,447	103,913,807	0.90%
2025-01-06	2.25	2.26	2.21	2.23	2.23	qfq	46,212,601	103,231,950	-0.45%
2025-01-03	2.28	2.31	2.23	2.24	2.24	qfq	68,001,599	153,924,593	-0.88%
2025-01-02	2.33	2.34	2.25	2.26	2.26	qfq	72,934,212	167,393,929	-2.59%
2024-12-31	2.38	2.40	2.31	2.32	2.32	qfq	66,163,572	155,896,590	-2.11%
2024-12-30	2.38	2.39	2.34	2.37	2.37	qfq	63,316,753	149,608,866	-0.42%
2024-12-27	2.35	2.41	2.34	2.38	2.38	qfq	63,002,544	150,433,257	1.28%
2024-12-26	2.36	2.39	2.35	2.35	2.35	qfq	46,964,838	111,247,751	-0.42%
2024-12-25	2.43	2.44	2.36	2.36	2.36	qfq	66,219,793	157,384,597	-2.88%
2024-12-24	2.44	2.46	2.41	2.43	2.43	qfq	62,043,889	151,110,557	-0.41%
2024-12-23	2.53	2.54	2.43	2.44	2.44	qfq	90,388,826	222,883,037	-3.17%
2024-12-20	2.53	2.56	2.51	2.52	2.52	qfq	74,751,737	189,453,399	-0.40%
2024-12-19	2.55	2.57	2.51	2.53	2.53	qfq	69,804,448	177,201,979	-1.17%
2024-12-18	2.55	2.59	2.54	2.56	2.56	qfq	57,393,907	147,468,724	0.39%
2024-12-17	2.60	2.61	2.54	2.55	2.55	qfq	73,522,864	188,644,630	-1.92%
2024-12-16	2.62	2.65	2.58	2.60	2.60	qfq	72,402,332	188,662,665	-1.14%
2024-12-13	2.66	2.70	2.61	2.63	2.63	qfq	131,218,790	347,455,341	-1.87%
2024-12-12	2.70	2.70	2.64	2.68	2.68	qfq	117,273,913	312,267,855	-0.37%
2024-12-11	2.63	2.73	2.62	2.69	2.69	qfq	198,250,309	532,022,692	4.26%
2024-12-10	2.67	2.69	2.57	2.58	2.58	qfq	118,173,635	309,922,075	-0.77%
2024-12-09	2.63	2.68	2.58	2.60	2.60	qfq	126,396,433	330,569,410	-0.38%
2024-12-06	2.46	2.63	2.45	2.61	2.61	qfq	172,272,344	441,744,273	5.67%
2024-12-05	2.44	2.48	2.43	2.47	2.47	qfq	55,121,607	135,665,374	1.23%
2024-12-04	2.49	2.51	2.43	2.44	2.44	qfq	79,638,711	196,631,768	-1.61%
2024-12-03	2.52	2.52	2.47	2.48	2.48	qfq	95,372,310	237,015,157	-1.59%
2024-12-02	2.43	2.53	2.42	2.52	2.52	qfq	99,339,761	247,890,816	3.28%
2024-11-29	2.47	2.48	2.41	2.44	2.44	qfq	95,008,519	231,976,201	-1.21%
2024-11-28	2.45	2.48	2.44	2.47	2.47	qfq	75,831,852	187,158,102	1.23%
2024-11-27	2.42	2.45	2.35	2.44	2.44	qfq	77,037,446	184,905,187	0.83%
2024-11-26	2.43	2.46	2.41	2.42	2.42	qfq	54,950,984	133,992,103	-0.82%
2024-11-25	2.45	2.46	2.40	2.44	2.44	qfq	68,400,364	166,057,148	0.41%
2024-11-22	2.53	2.54	2.43	2.43	2.43	qfq	79,275,072	197,358,846	-3.57%
2024-11-21	2.56	2.56	2.50	2.52	2.52	qfq	71,323,121	180,265,876	-1.18%
2024-11-20	2.54	2.58	2.51	2.55	2.55	qfq	93,857,985	238,507,752	0.39%
2024-11-19	2.53	2.54	2.48	2.54	2.54	qfq	77,222,750	194,100,194	1.60%
2024-11-18	2.52	2.58	2.48	2.50	2.50	qfq	95,493,090	242,097,938	-0.79%
2024-11-15	2.57	2.59	2.52	2.52	2.52	qfq	97,452,234	249,012,088	-2.33%
2024-11-14	2.67	2.68	2.56	2.58	2.58	qfq	111,614,233	291,675,963	-3.37%
2024-11-13	2.70	2.78	2.65	2.67	2.67	qfq	175,510,258	473,658,694	-0.74%
2024-11-12	2.80	2.80	2.67	2.69	2.69	qfq	231,381,425	629,124,587	-3.93%
2024-11-11	2.69	2.86	2.66	2.80	2.80	qfq	314,887,321	873,608,502	4.09%
2024-11-08	2.68	2.77	2.66	2.69	2.69	qfq	265,647,948	717,889,464	0.75%
2024-11-07	2.59	2.69	2.58	2.67	2.67	qfq	185,597,639	492,228,130	2.30%
2024-11-06	2.63	2.67	2.58	2.61	2.61	qfq	155,388,050	407,893,047	-0.38%
2024-11-05	2.52	2.63	2.51	2.62	2.62	qfq	137,160,841	355,089,351	4.38%
2024-11-04	2.45	2.51	2.45	2.51	2.51	qfq	58,627,401	145,983,135	2.45%
2024-11-01	2.53	2.54	2.45	2.45	2.45	qfq	84,274,404	208,642,592	-2.78%
2024-10-31	2.44	2.54	2.42	2.52	2.52	qfq	106,532,275	266,518,961	2.86%
2024-10-30	2.41	2.49	2.39	2.45	2.45	qfq	84,935,230	208,001,739	1.66%
2024-10-29	2.49	2.49	2.40	2.41	2.41	qfq	77,681,082	189,090,254	-2.43%
2024-10-28	2.43	2.48	2.42	2.47	2.47	qfq	74,036,591	182,082,775	2.07%
2024-10-25	2.40	2.44	2.40	2.42	2.42	qfq	73,077,065	177,173,417	1.26%
2024-10-24	2.39	2.41	2.37	2.39	2.39	qfq	49,760,327	118,890,277	-0.83%
2024-10-23	2.36	2.43	2.36	2.41	2.41	qfq	81,028,646	194,869,037	2.12%
2024-10-22	2.39	2.40	2.35	2.36	2.36	qfq	74,589,239	176,361,469	-1.67%
2024-10-21	2.38	2.45	2.36	2.40	2.40	qfq	110,622,588	265,911,560	1.27%
2024-10-18	2.25	2.43	2.24	2.37	2.37	qfq	120,618,604	281,055,474	4.87%
2024-10-17	2.30	2.33	2.25	2.26	2.26	qfq	60,204,435	137,485,817	-1.31%
2024-10-16	2.30	2.34	2.28	2.29	2.29	qfq	55,281,825	127,597,832	-0.87%
2024-10-15	2.39	2.40	2.31	2.31	2.31	qfq	73,576,080	173,487,311	-3.35%
2024-10-14	2.41	2.42	2.33	2.39	2.39	qfq	77,441,062	184,526,655	-0.42%
2024-10-11	2.53	2.53	2.36	2.40	2.40	qfq	83,333,279	203,871,655	-4.38%
2024-10-10	2.56	2.61	2.50	2.51	2.51	qfq	112,154,420	285,750,661	0.40%
2024-10-09	2.56	2.68	2.46	2.50	2.50	qfq	174,523,409	447,588,805	-6.72%
2024-10-08	2.98	2.98	2.60	2.68	2.68	qfq	358,458,662	973,909,152	6.35%
2024-09-30	2.31	2.52	2.31	2.52	2.52	qfq	162,770,782	395,873,940	12.50%
2024-09-27	2.20	2.25	2.19	2.24	2.24	qfq	36,693,449	81,660,769	2.75%
2024-09-26	2.13	2.18	2.11	2.18	2.18	qfq	46,947,808	101,160,286	2.83%
2024-09-25	2.11	2.16	2.10	2.12	2.12	qfq	45,382,131	96,798,211	0.47%
2024-09-24	2.03	2.11	2.03	2.11	2.11	qfq	48,129,628	100,010,779	3.94%
2024-09-23	2.06	2.07	2.02	2.03	2.03	qfq	29,162,639	59,447,086	-1.46%
2024-09-20	2.08	2.08	2.05	2.06	2.06	qfq	23,146,093	47,718,407	-0.48%
2024-09-19	2.02	2.08	2.02	2.07	2.07	qfq	39,259,097	80,459,242	1.97%
2024-09-18	2.06	2.07	2.02	2.03	2.03	qfq	28,935,258	58,874,915	-1.93%
2024-09-13	2.05	2.08	2.05	2.07	2.07	qfq	33,863,603	69,996,029	0.98%
2024-09-12	2.04	2.08	2.04	2.05	2.05	qfq	26,454,413	54,520,016	0.49%
2024-09-11	2.08	2.08	2.03	2.04	2.04	qfq	26,471,488	54,313,255	-1.92%
2024-09-10	2.07	2.08	2.04	2.08	2.08	qfq	22,886,857	47,113,113	0.97%
2024-09-09	2.04	2.08	2.04	2.06	2.06	qfq	22,235,184	45,828,802	0.98%
2024-09-06	2.08	2.09	2.04	2.04	2.04	qfq	21,977,961	45,375,633	-1.92%
2024-09-05	2.08	2.11	2.08	2.08	2.08	qfq	18,091,114	37,805,586	0.00%
2024-09-04	2.10	2.11	2.08	2.08	2.08	qfq	16,524,837	34,593,101	-0.95%
2024-09-03	2.11	2.14	2.09	2.10	2.10	qfq	26,244,615	55,464,064	-0.47%
2024-09-02	2.12	2.15	2.11	2.11	2.11	qfq	42,395,929	90,221,190	0.00%
2024-08-30	2.06	2.12	2.06	2.11	2.11	qfq	55,996,745	117,903,794	2.93%
2024-08-29	2.07	2.08	2.05	2.05	2.05	qfq	21,311,099	44,018,040	-0.97%
2024-08-28	2.05	2.08	2.04	2.07	2.07	qfq	23,023,789	47,562,913	0.98%
2024-08-27	2.07	2.07	2.04	2.05	2.05	qfq	22,593,544	46,442,910	-0.49%
2024-08-26	2.05	2.08	2.05	2.06	2.06	qfq	16,675,680	34,421,158	0.00%
2024-08-23	2.03	2.07	2.02	2.06	2.06	qfq	27,139,919	55,645,094	1.48%
2024-08-22	2.07	2.08	2.02	2.03	2.03	qfq	24,640,514	50,393,600	-1.46%
2024-08-21	2.07	2.09	2.06	2.06	2.06	qfq	16,895,235	35,034,958	-0.48%
2024-08-20	2.08	2.10	2.06	2.07	2.07	qfq	23,175,156	48,190,194	-0.48%
2024-08-19	2.08	2.10	2.07	2.08	2.08	qfq	25,411,803	52,988,643	0.48%
2024-08-16	2.08	2.10	2.06	2.07	2.07	qfq	26,753,395	55,531,980	-0.48%
2024-08-15	2.05	2.10	2.05	2.08	2.08	qfq	44,345,473	92,351,674	1.46%
2024-08-14	2.05	2.07	2.05	2.05	2.05	qfq	21,703,430	44,724,201	-0.49%
2024-08-13	2.04	2.06	2.03	2.06	2.06	qfq	20,250,786	41,510,035	0.98%
2024-08-12	2.04	2.06	2.03	2.04	2.04	qfq	18,622,224	38,030,973	0.00%
2024-08-09	2.07	2.08	2.04	2.04	2.04	qfq	21,415,875	44,147,467	-0.97%
2024-08-08	2.05	2.08	2.03	2.06	2.06	qfq	28,385,990	58,386,789	0.49%
2024-08-07	2.04	2.06	2.03	2.05	2.05	qfq	15,778,559	32,229,916	0.49%
2024-08-06	2.03	2.05	2.02	2.04	2.04	qfq	25,160,700	51,226,020	0.99%
2024-08-05	2.05	2.07	2.01	2.02	2.02	qfq	34,765,346	71,001,270	-1.46%
2024-08-02	2.05	2.08	2.04	2.05	2.05	qfq	29,236,480	60,313,385	-0.49%
2024-08-01	2.04	2.07	2.03	2.06	2.06	qfq	37,360,073	76,757,781	1.48%
2024-07-31	1.99	2.04	1.98	2.03	2.03	qfq	37,541,547	75,742,774	2.01%
2024-07-30	1.96	2.00	1.95	1.99	1.99	qfq	25,607,927	50,543,952	1.53%
2024-07-29	1.96	1.99	1.94	1.96	1.96	qfq	34,989,747	68,697,493	-0.51%
2024-07-26	1.95	1.98	1.95	1.97	1.97	qfq	21,238,355	41,728,203	1.03%
2024-07-25	1.94	1.96	1.93	1.95	1.95	qfq	21,925,995	42,790,685	0.52%
2024-07-24	1.96	1.97	1.93	1.94	1.94	qfq	29,342,057	57,179,116	-1.02%
2024-07-23	1.98	2.00	1.96	1.96	1.96	qfq	27,701,731	54,759,216	-1.01%
2024-07-22	2.00	2.01	1.97	1.98	1.98	qfq	32,507,584	64,540,248	-1.00%
2024-07-19	1.99	2.01	1.98	2.00	2.00	qfq	31,524,338	62,865,989	0.50%
2024-07-18	2.00	2.01	1.98	1.99	1.99	qfq	28,113,365	56,077,779	-0.50%
2024-07-17	2.03	2.04	2.00	2.00	2.00	qfq	24,941,890	50,177,179	-0.99%
2024-07-16	2.05	2.06	2.01	2.02	2.02	qfq	29,175,333	59,428,865	-1.46%
2024-07-15	2.08	2.08	2.04	2.05	2.05	qfq	32,185,581	66,206,261	-0.97%
2024-07-12	2.07	2.08	2.05	2.07	2.07	qfq	23,779,542	49,243,410	0.49%
2024-07-11	2.03	2.07	2.02	2.06	2.06	qfq	30,859,697	63,359,890	1.98%
2024-07-10	2.00	2.04	2.00	2.02	2.02	qfq	24,611,126	49,722,906	0.50%
2024-07-09	1.98	2.02	1.96	2.01	2.01	qfq	34,498,975	68,789,980	1.52%
2024-07-08	2.01	2.02	1.98	1.98	1.98	qfq	25,158,189	50,316,085	-1.00%
2024-07-05	1.99	2.01	1.97	2.00	2.00	qfq	21,901,207	43,630,255	0.50%
2024-07-04	2.03	2.03	1.98	1.99	1.99	qfq	27,055,742	54,058,551	-1.49%
2024-07-03	2.01	2.05	2.00	2.02	2.02	qfq	31,494,095	63,799,996	0.50%
2024-07-02	2.00	2.02	1.99	2.01	2.01	qfq	25,588,937	51,403,909	0.50%
2024-07-01	1.98	2.01	1.97	2.00	2.00	qfq	25,847,967	51,419,021	1.01%
2024-06-28	1.99	2.03	1.98	1.98	1.98	qfq	45,425,564	91,014,942	-0.50%
2024-06-27	2.03	2.04	1.99	1.99	1.99	qfq	23,045,977	46,352,732	-1.97%
2024-06-26	2.01	2.04	1.99	2.03	2.03	qfq	27,434,309	55,185,944	1.50%
2024-06-25	2.03	2.07	2.00	2.00	2.00	qfq	32,895,676	66,855,267	-0.99%
2024-06-24	2.07	2.07	2.01	2.02	2.02	qfq	26,791,681	54,601,807	-2.42%
2024-06-21	2.04	2.08	2.04	2.07	2.07	qfq	28,773,646	59,453,706	0.98%
2024-06-20	2.08	2.09	2.04	2.05	2.05	qfq	31,310,981	64,624,283	-0.97%
2024-06-19	2.08	2.09	2.06	2.07	2.07	qfq	27,078,513	56,200,663	-0.48%
2024-06-18	2.06	2.09	2.05	2.08	2.08	qfq	32,518,877	67,386,847	0.97%
2024-06-17	2.04	2.07	2.03	2.06	2.06	qfq	31,769,517	65,155,047	0.49%
2024-06-14	2.04	2.06	1.99	2.05	2.05	qfq	55,840,732	112,932,706	0.00%
2024-06-13	2.04	2.06	2.02	2.05	2.05	qfq	39,918,218	81,553,036	0.99%
2024-06-12	2.02	2.05	2.01	2.03	2.03	qfq	20,019,813	40,787,872	0.50%
2024-06-11	2.00	2.03	1.99	2.02	2.02	qfq	35,926,886	72,372,152	1.00%
2024-06-07	1.97	2.02	1.97	2.00	2.00	qfq	32,119,736	64,188,700	1.52%
2024-06-06	2.02	2.04	1.97	1.97	1.97	qfq	38,218,092	76,401,792	-2.48%
2024-06-05	2.03	2.05	2.02	2.02	2.02	qfq	25,860,573	52,495,779	-0.49%
2024-06-04	2.03	2.05	2.02	2.03	2.03	qfq	27,234,182	55,424,295	-0.49%
2024-06-03	2.08	2.08	2.02	2.04	2.04	qfq	36,521,625	74,722,108	-1.45%
2024-05-31	2.08	2.11	2.07	2.07	2.07	qfq	30,473,937	63,629,496	-0.48%
2024-05-30	2.06	2.09	2.06	2.08	2.08	qfq	20,458,512	42,484,714	0.48%
2024-05-29	2.07	2.09	2.06	2.07	2.07	qfq	17,419,687	36,186,477	0.00%
2024-05-28	2.09	2.09	2.06	2.07	2.07	qfq	26,186,123	54,326,993	-0.96%
2024-05-27	2.09	2.10	2.07	2.09	2.09	qfq	21,306,047	44,432,737	0.00%
2024-05-24	2.08	2.10	2.07	2.09	2.09	qfq	18,147,746	37,923,251	0.00%
2024-05-23	2.11	2.11	2.07	2.09	2.09	qfq	26,523,365	55,227,637	-0.95%
2024-05-22	2.09	2.11	2.08	2.11	2.11	qfq	18,523,475	38,888,111	0.96%
2024-05-21	2.10	2.11	2.09	2.09	2.09	qfq	19,981,863	41,886,710	-0.48%
2024-05-20	2.12	2.14	2.10	2.10	2.10	qfq	26,486,789	56,037,501	-0.94%
2024-05-17	2.10	2.13	2.09	2.12	2.12	qfq	28,642,317	60,444,645	0.47%
2024-05-16	2.11	2.12	2.09	2.11	2.11	qfq	27,207,973	57,298,946	0.00%
2024-05-15	2.11	2.12	2.10	2.11	2.11	qfq	17,914,019	37,764,819	-0.47%
2024-05-14	2.12	2.15	2.11	2.12	2.12	qfq	23,283,565	49,572,419	0.47%
2024-05-13	2.14	2.14	2.11	2.11	2.11	qfq	18,547,103	39,302,512	-1.40%
2024-05-10	2.16	2.17	2.13	2.14	2.14	qfq	25,553,418	54,752,554	-0.93%
2024-05-09	2.16	2.19	2.15	2.16	2.16	qfq	32,237,480	70,009,217	0.47%
2024-05-08	2.20	2.20	2.15	2.15	2.15	qfq	26,405,495	57,288,057	-1.83%
2024-05-07	2.23	2.23	2.18	2.19	2.19	qfq	30,160,098	66,449,589	-1.35%
2024-05-06	2.24	2.27	2.22	2.22	2.22	qfq	26,535,911	59,619,123	-0.45%
2024-04-30	2.22	2.24	2.20	2.23	2.23	qfq	33,414,305	74,300,912	0.45%
2024-04-29	2.17	2.23	2.16	2.22	2.22	qfq	42,284,098	93,124,903	2.30%
2024-04-26	2.09	2.18	2.08	2.17	2.17	qfq	45,152,131	96,412,567	3.83%
2024-04-25	2.10	2.11	2.07	2.09	2.09	qfq	21,574,832	45,090,833	-0.48%
2024-04-24	2.07	2.10	2.07	2.10	2.10	qfq	17,323,847	36,147,043	1.45%
2024-04-23	2.11	2.12	2.06	2.07	2.07	qfq	24,161,750	50,456,805	-1.43%
2024-04-22	2.11	2.14	2.10	2.10	2.10	qfq	19,666,696	41,593,106	-0.47%
2024-04-19	2.12	2.15	2.11	2.11	2.11	qfq	25,316,335	53,898,836	-0.47%
2024-04-18	2.14	2.16	2.12	2.12	2.12	qfq	25,582,463	54,652,826	-0.93%
2024-04-17	2.08	2.14	2.07	2.14	2.14	qfq	33,574,197	71,306,763	3.38%
2024-04-16	2.12	2.13	2.07	2.07	2.07	qfq	32,888,060	69,036,018	-2.36%
2024-04-15	2.12	2.16	2.07	2.12	2.12	qfq	33,714,623	71,500,498	0.00%
2024-04-12	2.16	2.17	2.12	2.12	2.12	qfq	25,722,681	55,070,021	-1.85%
2024-04-11	2.15	2.19	2.14	2.16	2.16	qfq	27,689,574	59,901,125	0.47%
2024-04-10	2.17	2.18	2.14	2.15	2.15	qfq	24,959,250	53,904,196	-0.92%
2024-04-09	2.17	2.19	2.16	2.17	2.17	qfq	20,372,186	44,276,289	-0.46%
2024-04-08	2.21	2.24	2.17	2.18	2.18	qfq	28,152,729	62,076,336	-1.80%
2024-04-03	2.22	2.23	2.21	2.22	2.22	qfq	20,046,292	44,497,562	0.00%
2024-04-02	2.23	2.25	2.21	2.22	2.22	qfq	26,787,096	59,578,949	-0.45%
2024-04-01	2.17	2.24	2.17	2.23	2.23	qfq	31,960,717	70,901,594	2.76%
2024-03-29	2.16	2.18	2.14	2.17	2.17	qfq	21,884,026	47,223,123	0.46%
2024-03-28	2.16	2.20	2.15	2.16	2.16	qfq	23,846,822	51,874,393	0.00%
2024-03-27	2.19	2.21	2.16	2.16	2.16	qfq	23,396,944	51,002,684	-1.82%
2024-03-26	2.20	2.22	2.18	2.20	2.20	qfq	26,516,943	58,410,536	0.00%
2024-03-25	2.22	2.24	2.20	2.20	2.20	qfq	27,736,757	61,520,057	-0.45%
2024-03-22	2.27	2.27	2.21	2.21	2.21	qfq	27,707,401	61,844,889	-2.21%
2024-03-21	2.30	2.30	2.25	2.26	2.26	qfq	28,235,287	64,105,380	-1.31%
2024-03-20	2.29	2.30	2.28	2.29	2.29	qfq	20,800,479	47,633,110	0.00%
2024-03-19	2.31	2.32	2.29	2.29	2.29	qfq	22,011,585	50,659,871	-0.43%
2024-03-18	2.29	2.33	2.29	2.30	2.30	qfq	29,518,487	67,970,538	0.88%
2024-03-15	2.28	2.31	2.26	2.28	2.28	qfq	36,609,489	83,560,716	0.00%
2024-03-14	2.32	2.33	2.27	2.28	2.28	qfq	26,600,198	61,143,763	-1.30%
2024-03-13	2.36	2.36	2.31	2.31	2.31	qfq	28,618,291	66,464,493	-1.70%
2024-03-12	2.34	2.36	2.34	2.35	2.35	qfq	25,727,122	60,470,463	0.43%
2024-03-11	2.33	2.34	2.31	2.34	2.34	qfq	18,242,414	42,420,425	0.86%
2024-03-08	2.32	2.34	2.29	2.32	2.32	qfq	31,124,410	71,912,738	0.00%
2024-03-07	2.34	2.35	2.32	2.32	2.32	qfq	20,988,231	49,011,843	-0.85%
2024-03-06	2.33	2.36	2.33	2.34	2.34	qfq	25,669,249	60,184,880	0.43%
2024-03-05	2.34	2.35	2.32	2.33	2.33	qfq	36,204,797	84,565,808	-0.43%
2024-03-04	2.38	2.38	2.33	2.34	2.34	qfq	33,737,211	79,242,617	-1.27%
2024-03-01	2.39	2.39	2.36	2.37	2.37	qfq	31,177,453	73,956,335	-0.84%
2024-02-29	2.34	2.39	2.34	2.39	2.39	qfq	43,314,194	102,275,605	2.14%
2024-02-28	2.37	2.40	2.34	2.34	2.34	qfq	45,206,322	107,360,978	-1.27%
2024-02-27	2.35	2.37	2.34	2.37	2.37	qfq	34,830,104	82,138,413	1.28%
2024-02-26	2.35	2.37	2.33	2.34	2.34	qfq	36,067,457	84,580,358	-0.43%
2024-02-23	2.35	2.37	2.33	2.35	2.35	qfq	37,417,519	87,782,808	0.00%
2024-02-22	2.37	2.38	2.33	2.35	2.35	qfq	37,744,907	88,721,733	-0.42%
2024-02-21	2.39	2.42	2.36	2.36	2.36	qfq	35,313,076	84,243,277	-1.26%
2024-02-20	2.43	2.45	2.37	2.39	2.39	qfq	35,614,634	85,478,189	-1.65%
2024-02-19	2.50	2.52	2.42	2.43	2.43	qfq	69,444,161	171,757,108	-3.19%
2024-02-08	2.41	2.56	2.41	2.51	2.51	qfq	92,481,438	232,351,615	3.29%
2024-02-07	2.26	2.43	2.25	2.43	2.43	qfq	104,334,988	246,925,607	8.00%
2024-02-06	2.10	2.26	2.07	2.25	2.25	qfq	62,000,366	134,125,027	7.14%
2024-02-05	2.05	2.12	1.93	2.10	2.10	qfq	67,670,002	137,608,805	2.94%
2024-02-02	2.10	2.13	2.01	2.04	2.04	qfq	33,830,673	70,245,657	-2.86%
2024-02-01	2.11	2.14	2.09	2.10	2.10	qfq	24,752,279	52,341,298	-0.47%
2024-01-31	2.15	2.16	2.09	2.11	2.11	qfq	29,792,154	63,390,394	-2.31%
2024-01-30	2.21	2.21	2.13	2.16	2.16	qfq	24,475,100	53,279,343	-1.82%
2024-01-29	2.23	2.25	2.20	2.20	2.20	qfq	26,214,456	58,346,212	-1.79%
2024-01-26	2.22	2.25	2.21	2.24	2.24	qfq	30,313,115	67,678,490	0.45%
2024-01-25	2.16	2.24	2.15	2.23	2.23	qfq	32,064,241	70,966,392	3.24%
2024-01-24	2.12	2.17	2.09	2.16	2.16	qfq	31,092,256	66,192,354	1.89%
2024-01-23	2.10	2.14	2.09	2.12	2.12	qfq	28,654,379	60,653,405	0.47%
2024-01-22	2.21	2.22	2.11	2.11	2.11	qfq	27,034,478	58,519,889	-4.09%
2024-01-19	2.19	2.24	2.18	2.20	2.20	qfq	24,338,753	53,831,812	0.92%
2024-01-18	2.24	2.24	2.15	2.18	2.18	qfq	40,090,755	87,275,567	-2.68%
2024-01-17	2.28	2.28	2.24	2.24	2.24	qfq	19,354,326	43,792,539	-1.75%
2024-01-16	2.32	2.32	2.26	2.28	2.28	qfq	29,153,188	66,584,339	-1.72%
2024-01-15	2.31	2.33	2.30	2.32	2.32	qfq	16,527,819	38,306,415	0.00%
2024-01-12	2.34	2.35	2.32	2.32	2.32	qfq	12,314,484	28,733,991	-0.85%
2024-01-11	2.30	2.35	2.29	2.34	2.34	qfq	19,209,812	44,594,437	1.30%
2024-01-10	2.35	2.35	2.30	2.31	2.31	qfq	25,631,448	59,583,047	-1.70%
2024-01-09	2.35	2.37	2.34	2.35	2.35	qfq	20,240,722	47,702,909	0.00%
2024-01-08	2.42	2.42	2.35	2.35	2.35	qfq	31,168,656	74,175,491	-3.29%
2024-01-05	2.43	2.44	2.41	2.43	2.43	qfq	20,709,895	50,254,756	0.41%
2024-01-04	2.42	2.43	2.41	2.42	2.42	qfq	20,777,251	50,278,464	0.00%
2024-01-03	2.43	2.44	2.42	2.42	2.42	qfq	20,148,490	48,914,227	-0.41%
2024-01-02	2.43	2.45	2.43	2.43	2.43	qfq	23,816,328	58,122,517	0.00%
2023-12-29	2.42	2.45	2.42	2.43	2.43	qfq	29,692,095	72,287,801	0.41%
2023-12-28	2.41	2.43	2.39	2.42	2.42	qfq	34,702,361	83,848,190	0.83%
2023-12-27	2.44	2.45	2.39	2.40	2.40	qfq	31,878,631	76,771,199	-1.64%
2023-12-26	2.45	2.48	2.43	2.44	2.44	qfq	22,004,527	54,007,460	-0.41%
2023-12-25	2.48	2.49	2.45	2.45	2.45	qfq	21,623,174	53,343,460	-0.81%
2023-12-22	2.50	2.51	2.46	2.47	2.47	qfq	38,375,274	95,054,029	-1.20%
2023-12-21	2.53	2.53	2.50	2.50	2.50	qfq	33,196,037	83,336,453	-1.19%
2023-12-20	2.54	2.55	2.52	2.53	2.53	qfq	24,226,364	61,483,833	0.00%
2023-12-19	2.54	2.55	2.52	2.53	2.53	qfq	22,038,686	55,805,289	-0.39%
2023-12-18	2.57	2.58	2.54	2.54	2.54	qfq	28,289,630	72,233,081	-1.17%
2023-12-15	2.57	2.59	2.57	2.57	2.57	qfq	21,355,260	55,038,409	0.00%
2023-12-14	2.57	2.59	2.56	2.57	2.57	qfq	19,834,710	51,104,829	0.00%
2023-12-13	2.57	2.59	2.56	2.57	2.57	qfq	26,764,735	68,946,383	0.00%
2023-12-12	2.57	2.60	2.56	2.57	2.57	qfq	29,646,299	76,404,306	-0.39%
2023-12-11	2.59	2.59	2.55	2.58	2.58	qfq	46,146,683	118,409,654	-0.77%
2023-12-08	2.57	2.60	2.54	2.60	2.60	qfq	72,196,852	185,079,514	1.17%
2023-12-07	2.57	2.58	2.54	2.57	2.57	qfq	48,173,430	123,364,760	0.00%
2023-12-06	2.59	2.60	2.57	2.57	2.57	qfq	35,290,887	91,133,284	-1.15%
2023-12-05	2.60	2.62	2.59	2.60	2.60	qfq	31,570,244	82,137,394	0.00%
2023-12-04	2.63	2.64	2.60	2.60	2.60	qfq	30,498,073	79,704,504	-1.14%
2023-12-01	2.67	2.68	2.61	2.63	2.63	qfq	54,222,379	142,747,627	-2.23%
2023-11-30	2.62	2.69	2.61	2.69	2.69	qfq	76,954,146	204,362,306	2.67%
2023-11-29	2.64	2.66	2.61	2.62	2.62	qfq	28,974,179	76,358,199	-0.76%
2023-11-28	2.65	2.66	2.64	2.64	2.64	qfq	30,969,352	82,006,297	-0.38%
2023-11-27	2.65	2.69	2.64	2.65	2.65	qfq	46,271,361	123,207,209	0.00%
2023-11-24	2.64	2.65	2.63	2.65	2.65	qfq	19,519,278	51,534,923	0.38%
2023-11-23	2.64	2.65	2.62	2.64	2.64	qfq	18,490,454	48,731,343	0.00%
2023-11-22	2.64	2.66	2.64	2.64	2.64	qfq	25,561,898	67,707,083	0.00%
2023-11-21	2.65	2.66	2.64	2.64	2.64	qfq	23,320,730	61,878,290	-0.38%
2023-11-20	2.65	2.66	2.64	2.65	2.65	qfq	23,419,301	62,076,153	0.38%
2023-11-17	2.65	2.66	2.64	2.64	2.64	qfq	21,931,359	58,052,172	-0.38%
2023-11-16	2.64	2.67	2.63	2.65	2.65	qfq	37,490,821	99,454,105	0.38%
2023-11-15	2.65	2.65	2.63	2.64	2.64	qfq	19,308,613	51,020,887	0.00%
2023-11-14	2.63	2.65	2.62	2.64	2.64	qfq	29,831,115	78,832,329	0.38%
2023-11-13	2.62	2.64	2.60	2.63	2.63	qfq	23,459,163	61,419,678	0.77%
2023-11-10	2.59	2.62	2.59	2.61	2.61	qfq	18,272,081	47,620,507	0.38%
2023-11-09	2.62	2.62	2.59	2.60	2.60	qfq	18,454,150	48,083,290	-0.38%
2023-11-08	2.63	2.64	2.60	2.61	2.61	qfq	33,367,000	87,313,416	-0.76%
2023-11-07	2.64	2.65	2.62	2.63	2.63	qfq	41,094,481	108,217,576	-0.38%
2023-11-06	2.61	2.66	2.60	2.64	2.64	qfq	44,558,877	117,715,788	1.54%
2023-11-03	2.64	2.64	2.60	2.60	2.60	qfq	26,950,725	70,589,864	-1.14%
2023-11-02	2.64	2.65	2.62	2.63	2.63	qfq	22,706,625	59,880,351	-0.38%
2023-11-01	2.63	2.65	2.62	2.64	2.64	qfq	22,267,265	58,671,710	0.76%
2023-10-31	2.62	2.64	2.61	2.62	2.62	qfq	22,219,570	58,393,834	0.00%
2023-10-30	2.58	2.62	2.57	2.62	2.62	qfq	39,110,196	101,710,916	1.55%
2023-10-27	2.58	2.61	2.57	2.58	2.58	qfq	20,080,312	51,990,754	0.00%
2023-10-26	2.57	2.59	2.56	2.58	2.58	qfq	18,811,300	48,525,313	0.39%
2023-10-25	2.58	2.59	2.57	2.57	2.57	qfq	18,583,700	47,966,139	0.00%
2023-10-24	2.56	2.59	2.55	2.57	2.57	qfq	31,535,167	81,051,378	0.78%
2023-10-23	2.55	2.59	2.54	2.55	2.55	qfq	27,573,332	70,912,457	-0.39%
2023-10-20	2.56	2.58	2.55	2.56	2.56	qfq	18,085,082	46,438,754	0.00%
2023-10-19	2.62	2.62	2.56	2.56	2.56	qfq	28,197,820	73,029,339	-2.29%
2023-10-18	2.63	2.64	2.61	2.62	2.62	qfq	22,439,324	58,995,542	-0.38%
2023-10-17	2.65	2.66	2.63	2.63	2.63	qfq	20,654,275	54,539,350	-0.75%
2023-10-16	2.66	2.67	2.64	2.65	2.65	qfq	31,896,467	84,686,609	0.00%
2023-10-13	2.66	2.67	2.65	2.65	2.65	qfq	26,168,200	69,593,140	-0.38%
2023-10-12	2.64	2.67	2.64	2.66	2.66	qfq	27,270,550	72,568,656	1.14%
2023-10-11	2.66	2.67	2.63	2.63	2.63	qfq	29,737,147	78,795,165	-0.75%
2023-10-10	2.65	2.67	2.64	2.65	2.65	qfq	39,743,519	105,697,348	0.00%
2023-10-09	2.64	2.66	2.62	2.65	2.65	qfq	31,581,273	83,571,404	0.76%
2023-09-28	2.61	2.65	2.61	2.63	2.63	qfq	18,301,730	48,177,277	0.77%
2023-09-27	2.62	2.63	2.61	2.61	2.61	qfq	15,247,858	39,929,635	0.00%
2023-09-26	2.65	2.65	2.61	2.61	2.61	qfq	19,203,430	50,426,878	-1.51%
2023-09-25	2.66	2.67	2.65	2.65	2.65	qfq	19,088,310	50,788,479	-0.38%
2023-09-22	2.63	2.67	2.62	2.66	2.66	qfq	30,386,895	80,845,548	1.14%
2023-09-21	2.63	2.64	2.62	2.63	2.63	qfq	18,135,932	47,781,502	0.00%
2023-09-20	2.63	2.65	2.62	2.63	2.63	qfq	17,336,960	45,666,730	-0.38%
2023-09-19	2.65	2.66	2.63	2.64	2.64	qfq	19,232,050	50,779,815	0.00%
2023-09-18	2.66	2.67	2.63	2.64	2.64	qfq	28,085,654	74,307,675	-1.12%
2023-09-15	2.63	2.67	2.61	2.67	2.67	qfq	49,438,207	130,902,291	1.14%
2023-09-14	2.62	2.64	2.61	2.64	2.64	qfq	24,434,423	64,269,120	1.15%
2023-09-13	2.64	2.65	2.60	2.61	2.61	qfq	25,259,153	66,252,439	-0.76%
2023-09-12	2.64	2.65	2.62	2.63	2.63	qfq	16,040,765	42,213,949	-0.38%
2023-09-11	2.60	2.64	2.59	2.64	2.64	qfq	40,346,622	105,920,603	2.33%
2023-09-08	2.57	2.60	2.57	2.58	2.58	qfq	18,945,129	48,998,841	0.39%
2023-09-07	2.59	2.61	2.57	2.57	2.57	qfq	37,644,133	97,295,401	-1.15%
2023-09-06	2.59	2.61	2.58	2.60	2.60	qfq	26,825,485	69,648,785	0.39%
2023-09-05	2.61	2.62	2.59	2.59	2.59	qfq	32,507,234	84,725,726	-0.77%
2023-09-04	2.62	2.63	2.60	2.61	2.61	qfq	53,514,537	139,714,336	-0.38%
2023-09-01	2.70	2.70	2.61	2.62	2.62	qfq	65,600,161	173,416,014	-2.60%
2023-08-31	2.71	2.75	2.69	2.69	2.69	qfq	128,938,003	349,301,081	-1.82%
2023-08-30	2.71	2.84	2.67	2.74	2.74	qfq	141,397,310	388,108,457	1.11%
2023-08-29	2.64	2.74	2.63	2.71	2.71	qfq	100,841,870	271,729,064	2.65%
2023-08-28	2.68	2.69	2.64	2.64	2.64	qfq	48,101,025	128,079,323	0.76%
2023-08-25	2.61	2.66	2.60	2.62	2.62	qfq	26,398,272	69,459,232	0.00%
2023-08-24	2.62	2.63	2.61	2.62	2.62	qfq	14,901,008	39,012,015	0.38%
2023-08-23	2.62	2.63	2.61	2.61	2.61	qfq	18,078,969	47,372,868	-0.38%
2023-08-22	2.61	2.63	2.60	2.62	2.62	qfq	20,956,059	54,859,350	0.00%
2023-08-21	2.62	2.64	2.60	2.62	2.62	qfq	31,376,142	82,395,956	-0.38%
2023-08-18	2.62	2.65	2.61	2.63	2.63	qfq	32,748,235	86,425,286	0.38%
2023-08-17	2.60	2.63	2.56	2.62	2.62	qfq	27,749,904	72,337,898	0.77%
2023-08-16	2.59	2.61	2.58	2.60	2.60	qfq	20,150,501	52,366,462	0.78%
2023-08-15	2.56	2.60	2.55	2.58	2.58	qfq	26,227,471	67,792,030	0.78%
2023-08-14	2.63	2.64	2.55	2.56	2.56	qfq	45,097,296	116,449,380	-3.03%
2023-08-11	2.64	2.66	2.63	2.64	2.64	qfq	30,497,918	80,795,998	0.38%
2023-08-10	2.64	2.65	2.63	2.63	2.63	qfq	11,952,192	31,504,893	-0.38%
2023-08-09	2.65	2.66	2.63	2.64	2.64	qfq	16,495,096	43,645,542	-0.38%
2023-08-08	2.65	2.66	2.64	2.65	2.65	qfq	20,024,604	53,051,962	0.00%
2023-08-07	2.65	2.66	2.64	2.65	2.65	qfq	20,173,251	53,415,858	0.00%
2023-08-04	2.67	2.68	2.64	2.65	2.65	qfq	27,032,865	71,771,541	-0.75%
2023-08-03	2.66	2.67	2.65	2.67	2.67	qfq	25,843,340	68,813,959	0.38%
2023-08-02	2.66	2.68	2.66	2.66	2.66	qfq	16,543,102	44,114,945	0.00%
2023-08-01	2.66	2.68	2.65	2.66	2.66	qfq	25,298,300	67,464,881	0.00%
2023-07-31	2.66	2.66	2.65	2.66	2.66	qfq	27,282,952	72,475,130	0.00%
2023-07-28	2.66	2.66	2.64	2.66	2.66	qfq	18,643,119	49,489,843	0.00%
2023-07-27	2.65	2.68	2.63	2.66	2.66	qfq	33,989,665	90,376,604	0.38%
2023-07-26	2.63	2.65	2.63	2.65	2.65	qfq	15,365,653	40,531,702	0.76%
2023-07-25	2.63	2.64	2.62	2.63	2.63	qfq	13,621,141	35,852,910	0.38%
2023-07-24	2.62	2.63	2.61	2.62	2.62	qfq	13,512,262	35,385,622	0.38%
2023-07-21	2.60	2.62	2.60	2.61	2.61	qfq	18,277,168	47,767,349	0.38%
2023-07-20	2.62	2.62	2.60	2.60	2.60	qfq	15,604,857	40,766,059	-0.38%
2023-07-19	2.60	2.62	2.59	2.61	2.61	qfq	15,915,698	41,503,751	0.38%
2023-07-18	2.59	2.61	2.58	2.60	2.60	qfq	18,381,789	47,841,001	0.39%