SECURITY DETAIL · RAW DATA

华侨城Ａ000069.SZ

ASZSECNYSTOCK

最近收盘价1.652026-07-17

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）60,290,100

成交额（元）101,750,187

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	1.71	1.75	1.64	1.65	1.65	qfq	60,290,100	101,750,187	-3.51%
2026-07-16	1.69	1.73	1.66	1.71	1.71	qfq	51,921,721	88,525,138	1.18%
2026-07-15	1.64	1.71	1.62	1.69	1.69	qfq	64,546,880	108,899,289	2.42%
2026-07-14	1.63	1.66	1.62	1.65	1.65	qfq	31,573,500	51,712,319	1.23%
2026-07-13	1.68	1.70	1.62	1.63	1.63	qfq	57,070,180	93,830,342	-3.55%
2026-07-10	1.62	1.72	1.60	1.69	1.69	qfq	85,830,300	144,202,102	4.32%
2026-07-09	1.62	1.65	1.60	1.62	1.62	qfq	42,795,588	69,407,609	-1.22%
2026-07-08	1.64	1.65	1.61	1.64	1.64	qfq	46,665,692	76,009,889	1.23%
2026-07-07	1.68	1.69	1.62	1.62	1.62	qfq	40,062,188	65,696,522	-4.14%
2026-07-06	1.66	1.70	1.65	1.69	1.69	qfq	49,946,031	83,903,381	1.20%
2026-07-03	1.69	1.71	1.63	1.67	1.67	qfq	55,985,714	93,373,490	0.00%
2026-07-02	1.68	1.73	1.66	1.67	1.67	qfq	54,139,950	91,472,733	-0.60%
2026-07-01	1.63	1.72	1.62	1.68	1.68	qfq	65,358,856	109,382,785	2.44%
2026-06-30	1.65	1.66	1.61	1.64	1.64	qfq	40,609,519	66,192,941	-1.20%
2026-06-29	1.63	1.67	1.57	1.66	1.66	qfq	59,666,106	96,872,099	1.84%
2026-06-26	1.66	1.71	1.63	1.63	1.63	qfq	63,072,123	105,124,861	-1.81%
2026-06-25	1.66	1.70	1.64	1.66	1.66	qfq	53,904,257	89,810,591	-1.19%
2026-06-24	1.76	1.76	1.67	1.68	1.68	qfq	57,656,512	98,237,500	-4.55%
2026-06-23	1.76	1.81	1.75	1.76	1.76	qfq	44,349,702	79,132,134	-0.56%
2026-06-22	1.77	1.78	1.72	1.77	1.77	qfq	49,012,591	85,550,175	-0.56%
2026-06-18	1.79	1.81	1.75	1.78	1.78	qfq	33,084,686	59,061,542	-1.11%
2026-06-17	1.81	1.82	1.78	1.80	1.80	qfq	43,317,677	77,815,317	-1.10%
2026-06-16	1.83	1.84	1.80	1.82	1.82	qfq	35,260,088	64,087,578	-1.09%
2026-06-15	1.87	1.90	1.81	1.84	1.84	qfq	60,625,524	112,102,282	-1.08%
2026-06-12	1.85	1.89	1.83	1.86	1.86	qfq	50,145,420	93,250,436	0.54%
2026-06-11	1.86	1.88	1.83	1.85	1.85	qfq	34,158,700	63,069,185	-0.54%
2026-06-10	1.84	1.87	1.82	1.86	1.86	qfq	43,134,308	79,884,307	0.54%
2026-06-09	1.89	1.90	1.80	1.85	1.85	qfq	61,098,001	112,799,848	-2.63%
2026-06-08	1.90	1.98	1.88	1.90	1.90	qfq	67,151,085	129,728,109	-1.55%
2026-06-05	1.90	1.99	1.90	1.93	1.93	qfq	58,503,071	113,979,528	1.05%
2026-06-04	1.95	1.98	1.89	1.91	1.91	qfq	57,097,185	110,121,584	-2.55%
2026-06-03	2.00	2.00	1.93	1.96	1.96	qfq	42,879,472	83,884,546	-2.00%
2026-06-02	2.01	2.03	1.97	2.00	2.00	qfq	59,841,052	119,467,265	-0.99%
2026-06-01	1.92	2.09	1.89	2.02	2.02	qfq	109,081,933	220,203,086	4.12%
2026-05-29	1.90	2.03	1.89	1.94	1.94	qfq	99,344,600	195,980,755	3.19%
2026-05-28	1.86	1.91	1.85	1.88	1.88	qfq	44,547,470	83,854,588	0.53%
2026-05-27	1.96	1.96	1.84	1.87	1.87	qfq	89,957,568	168,807,208	-4.59%
2026-05-26	1.96	1.98	1.93	1.96	1.96	qfq	29,621,298	57,847,353	-0.51%
2026-05-25	1.94	1.99	1.94	1.97	1.97	qfq	36,573,517	71,866,925	1.03%
2026-05-22	1.96	1.97	1.93	1.95	1.95	qfq	39,530,602	76,904,119	-0.51%
2026-05-21	2.03	2.05	1.94	1.96	1.96	qfq	54,333,959	108,455,692	-3.45%
2026-05-20	2.08	2.08	2.00	2.03	2.03	qfq	43,276,576	87,894,014	-2.40%
2026-05-19	2.07	2.10	2.06	2.08	2.08	qfq	36,117,981	74,891,552	0.48%
2026-05-18	2.09	2.09	2.04	2.07	2.07	qfq	45,928,984	94,440,338	-1.43%
2026-05-15	2.14	2.14	2.08	2.10	2.10	qfq	48,894,133	103,041,203	-1.87%
2026-05-14	2.23	2.23	2.14	2.14	2.14	qfq	72,629,288	157,182,241	-3.60%
2026-05-13	2.27	2.28	2.21	2.22	2.22	qfq	55,654,636	124,231,269	-2.63%
2026-05-12	2.28	2.30	2.24	2.28	2.28	qfq	55,666,973	126,306,333	0.00%
2026-05-11	2.25	2.31	2.23	2.28	2.28	qfq	82,976,661	189,004,310	0.88%
2026-05-08	2.23	2.28	2.22	2.26	2.26	qfq	52,661,651	118,594,818	1.35%
2026-05-07	2.27	2.29	2.23	2.23	2.23	qfq	49,049,362	110,349,718	-1.76%
2026-05-06	2.27	2.30	2.23	2.27	2.27	qfq	61,580,592	139,449,495	0.44%
2026-04-30	2.25	2.28	2.21	2.26	2.26	qfq	68,197,872	153,993,778	0.44%
2026-04-29	2.17	2.27	2.17	2.25	2.25	qfq	77,237,407	172,577,000	3.69%
2026-04-28	2.18	2.20	2.16	2.17	2.17	qfq	26,639,627	58,092,771	-0.46%
2026-04-27	2.16	2.18	2.14	2.18	2.18	qfq	22,957,800	49,596,897	0.93%
2026-04-24	2.16	2.18	2.14	2.16	2.16	qfq	23,145,203	49,913,803	-0.46%
2026-04-23	2.20	2.20	2.16	2.17	2.17	qfq	37,623,900	81,910,123	-1.36%
2026-04-22	2.20	2.21	2.18	2.20	2.20	qfq	20,592,900	45,186,504	0.00%
2026-04-21	2.22	2.24	2.19	2.20	2.20	qfq	31,070,969	68,623,102	-0.90%
2026-04-20	2.22	2.23	2.20	2.22	2.22	qfq	33,500,302	74,132,634	-0.45%
2026-04-17	2.22	2.25	2.20	2.23	2.23	qfq	45,237,403	100,702,160	0.45%
2026-04-16	2.24	2.25	2.21	2.22	2.22	qfq	42,920,518	95,389,245	-0.89%
2026-04-15	2.29	2.29	2.23	2.24	2.24	qfq	44,943,900	101,166,228	-1.75%
2026-04-14	2.26	2.30	2.23	2.28	2.28	qfq	68,656,329	155,187,625	1.79%
2026-04-13	2.21	2.27	2.20	2.24	2.24	qfq	44,618,100	100,017,511	0.45%
2026-04-10	2.19	2.25	2.19	2.23	2.23	qfq	42,025,400	93,782,618	1.83%
2026-04-09	2.22	2.23	2.18	2.19	2.19	qfq	35,033,120	76,960,818	-2.23%
2026-04-08	2.19	2.25	2.19	2.24	2.24	qfq	52,936,053	117,557,252	3.23%
2026-04-07	2.16	2.18	2.15	2.17	2.17	qfq	25,039,814	54,194,613	0.46%
2026-04-03	2.19	2.19	2.14	2.16	2.16	qfq	36,311,296	78,597,002	-0.92%
2026-04-02	2.21	2.22	2.17	2.18	2.18	qfq	34,763,100	76,183,525	-1.36%
2026-04-01	2.20	2.22	2.16	2.21	2.21	qfq	41,135,334	90,476,907	1.84%
2026-03-31	2.18	2.25	2.17	2.17	2.17	qfq	46,333,460	102,164,162	0.00%
2026-03-30	2.17	2.20	2.15	2.17	2.17	qfq	42,804,636	93,060,009	-1.36%
2026-03-27	2.16	2.20	2.15	2.20	2.20	qfq	34,711,989	75,702,766	0.92%
2026-03-26	2.21	2.25	2.17	2.18	2.18	qfq	40,754,300	89,883,028	-1.36%
2026-03-25	2.17	2.22	2.15	2.21	2.21	qfq	52,875,221	115,926,906	2.31%
2026-03-24	2.19	2.19	2.13	2.16	2.16	qfq	84,394,105	181,212,982	0.47%
2026-03-23	2.27	2.27	2.13	2.15	2.15	qfq	87,850,606	192,232,007	-6.11%
2026-03-20	2.35	2.36	2.29	2.29	2.29	qfq	40,001,877	92,643,248	-2.55%
2026-03-19	2.36	2.38	2.34	2.35	2.35	qfq	36,101,500	84,988,351	-1.67%
2026-03-18	2.45	2.46	2.35	2.39	2.39	qfq	80,904,333	193,675,562	-2.85%
2026-03-17	2.47	2.52	2.45	2.46	2.46	qfq	55,653,301	138,366,062	0.00%
2026-03-16	2.47	2.51	2.44	2.46	2.46	qfq	60,003,031	147,949,104	-0.81%
2026-03-13	2.41	2.53	2.40	2.48	2.48	qfq	89,549,000	220,823,825	2.48%
2026-03-12	2.41	2.44	2.40	2.42	2.42	qfq	44,627,643	108,010,367	0.00%
2026-03-11	2.42	2.43	2.40	2.42	2.42	qfq	39,057,280	94,279,700	0.00%
2026-03-10	2.41	2.43	2.40	2.42	2.42	qfq	32,685,209	78,894,883	0.83%
2026-03-09	2.42	2.43	2.38	2.40	2.40	qfq	65,697,443	157,357,824	-2.44%
2026-03-06	2.42	2.47	2.41	2.46	2.46	qfq	40,529,511	99,045,937	1.65%
2026-03-05	2.44	2.45	2.41	2.42	2.42	qfq	45,658,547	110,759,590	0.00%
2026-03-04	2.48	2.50	2.39	2.42	2.42	qfq	98,463,860	239,475,186	-2.81%
2026-03-03	2.53	2.55	2.49	2.49	2.49	qfq	58,774,305	147,683,634	-1.58%
2026-03-02	2.57	2.58	2.51	2.53	2.53	qfq	81,462,855	206,727,801	-3.07%
2026-02-27	2.59	2.62	2.57	2.61	2.61	qfq	68,010,728	176,021,152	0.77%
2026-02-26	2.68	2.69	2.58	2.59	2.59	qfq	85,192,684	222,227,857	-2.63%
2026-02-25	2.63	2.74	2.62	2.66	2.66	qfq	82,693,539	222,518,153	1.53%
2026-02-24	2.66	2.66	2.59	2.62	2.62	qfq	45,765,269	119,933,013	-0.76%
2026-02-13	2.67	2.68	2.63	2.64	2.64	qfq	40,253,675	106,822,876	-0.75%
2026-02-12	2.70	2.73	2.66	2.66	2.66	qfq	46,986,599	126,055,295	-1.12%
2026-02-11	2.72	2.73	2.69	2.69	2.69	qfq	47,124,081	127,683,325	-1.47%
2026-02-10	2.80	2.80	2.71	2.73	2.73	qfq	55,317,933	151,277,283	-2.15%
2026-02-09	2.74	2.80	2.71	2.79	2.79	qfq	72,034,720	199,801,311	2.95%
2026-02-06	2.75	2.76	2.70	2.71	2.71	qfq	56,731,700	154,793,191	-2.17%
2026-02-05	2.78	2.81	2.73	2.77	2.77	qfq	86,128,172	238,253,142	-0.36%
2026-02-04	2.59	2.79	2.57	2.78	2.78	qfq	143,178,710	387,886,327	6.92%
2026-02-03	2.61	2.67	2.57	2.60	2.60	qfq	69,339,331	180,827,404	0.39%
2026-02-02	2.68	2.73	2.58	2.59	2.59	qfq	105,732,969	280,148,787	-5.47%
2026-01-30	2.81	2.83	2.71	2.74	2.74	qfq	100,919,028	278,645,659	-3.18%
2026-01-29	2.77	2.87	2.74	2.83	2.83	qfq	119,289,708	335,891,903	2.17%
2026-01-28	2.67	2.81	2.67	2.77	2.77	qfq	123,651,617	340,458,829	3.75%
2026-01-27	2.72	2.74	2.65	2.67	2.67	qfq	69,219,872	185,332,580	-1.84%
2026-01-26	2.73	2.78	2.69	2.72	2.72	qfq	80,363,268	219,227,256	-0.73%
2026-01-23	2.70	2.75	2.69	2.74	2.74	qfq	74,997,010	204,360,201	1.48%
2026-01-22	2.68	2.72	2.65	2.70	2.70	qfq	65,753,549	177,472,368	0.37%
2026-01-21	2.70	2.72	2.68	2.69	2.69	qfq	78,195,500	210,956,489	-0.74%
2026-01-20	2.59	2.75	2.58	2.71	2.71	qfq	194,336,933	523,873,789	4.63%
2026-01-19	2.54	2.64	2.52	2.59	2.59	qfq	86,342,378	223,406,349	1.57%
2026-01-16	2.65	2.66	2.54	2.55	2.55	qfq	106,493,493	274,250,454	-3.77%
2026-01-15	2.56	2.70	2.55	2.65	2.65	qfq	165,350,385	434,774,652	3.11%
2026-01-14	2.60	2.63	2.53	2.57	2.57	qfq	115,026,311	297,948,049	-1.53%
2026-01-13	2.59	2.62	2.57	2.61	2.61	qfq	112,978,352	293,472,897	0.77%
2026-01-12	2.60	2.62	2.56	2.59	2.59	qfq	72,380,975	187,082,284	-0.38%
2026-01-09	2.59	2.63	2.56	2.60	2.60	qfq	71,910,236	186,435,444	0.00%
2026-01-08	2.56	2.63	2.54	2.60	2.60	qfq	82,830,484	214,157,883	1.56%
2026-01-07	2.58	2.61	2.55	2.56	2.56	qfq	64,326,955	165,738,473	-0.78%
2026-01-06	2.52	2.60	2.51	2.58	2.58	qfq	103,931,384	266,541,777	2.38%
2026-01-05	2.48	2.56	2.48	2.52	2.52	qfq	95,243,304	241,040,548	1.61%
2025-12-31	2.49	2.50	2.46	2.48	2.48	qfq	71,468,803	177,055,383	0.00%
2025-12-30	2.50	2.51	2.47	2.48	2.48	qfq	66,678,067	165,543,980	-1.20%
2025-12-29	2.52	2.53	2.50	2.51	2.51	qfq	59,112,454	148,477,813	-0.79%
2025-12-26	2.59	2.59	2.50	2.53	2.53	qfq	126,027,138	319,924,923	-2.32%
2025-12-25	2.55	2.64	2.54	2.59	2.59	qfq	97,433,724	252,445,952	1.97%
2025-12-24	2.52	2.56	2.51	2.54	2.54	qfq	60,114,302	152,318,819	0.79%
2025-12-23	2.57	2.58	2.51	2.52	2.52	qfq	88,868,874	225,162,183	-2.33%
2025-12-22	2.65	2.67	2.56	2.58	2.58	qfq	141,137,472	367,099,849	-3.37%
2025-12-19	2.53	2.76	2.52	2.67	2.67	qfq	206,702,535	551,505,768	5.95%
2025-12-18	2.55	2.59	2.51	2.52	2.52	qfq	73,581,898	187,085,965	-1.56%
2025-12-17	2.54	2.59	2.49	2.56	2.56	qfq	80,097,298	203,930,730	0.79%
2025-12-16	2.55	2.58	2.52	2.54	2.54	qfq	74,904,032	190,998,527	-1.17%
2025-12-15	2.45	2.59	2.43	2.57	2.57	qfq	118,033,515	298,474,253	4.47%
2025-12-12	2.48	2.50	2.46	2.46	2.46	qfq	48,427,400	119,736,197	0.00%
2025-12-11	2.54	2.54	2.45	2.46	2.46	qfq	86,162,501	214,168,338	-3.53%
2025-12-10	2.47	2.59	2.46	2.55	2.55	qfq	112,718,501	285,528,748	2.82%
2025-12-09	2.54	2.55	2.47	2.48	2.48	qfq	69,338,572	172,678,341	-2.75%
2025-12-08	2.56	2.58	2.53	2.55	2.55	qfq	58,595,968	149,420,481	-0.39%
2025-12-05	2.53	2.57	2.50	2.56	2.56	qfq	61,709,046	156,335,380	0.79%
2025-12-04	2.63	2.65	2.52	2.54	2.54	qfq	134,849,900	345,205,262	-3.79%
2025-12-03	2.73	2.73	2.63	2.64	2.64	qfq	83,899,434	223,940,777	-2.94%
2025-12-02	2.65	2.80	2.61	2.72	2.72	qfq	119,496,832	322,418,343	2.26%
2025-12-01	2.65	2.69	2.63	2.66	2.66	qfq	75,825,329	201,243,518	0.00%
2025-11-28	2.63	2.66	2.57	2.66	2.66	qfq	77,045,226	201,997,751	1.14%
2025-11-27	2.66	2.68	2.55	2.63	2.63	qfq	101,236,602	266,769,050	-1.87%
2025-11-26	2.70	2.74	2.66	2.68	2.68	qfq	85,309,550	229,669,836	-1.11%
2025-11-25	2.66	2.77	2.61	2.71	2.71	qfq	136,085,666	367,729,548	1.88%
2025-11-24	2.68	2.74	2.65	2.66	2.66	qfq	140,868,656	379,033,630	-0.75%
2025-11-21	2.66	2.82	2.64	2.68	2.68	qfq	224,611,963	612,185,008	-1.11%
2025-11-20	2.65	2.75	2.58	2.71	2.71	qfq	213,855,032	573,395,839	3.04%
2025-11-19	2.72	2.75	2.60	2.63	2.63	qfq	137,034,704	363,677,918	-3.31%
2025-11-18	2.85	2.86	2.69	2.72	2.72	qfq	178,523,513	488,774,287	-4.23%
2025-11-17	2.78	2.90	2.77	2.84	2.84	qfq	176,853,988	501,391,629	1.79%
2025-11-14	2.80	2.92	2.78	2.79	2.79	qfq	208,694,887	592,954,768	-1.06%
2025-11-13	2.78	2.84	2.74	2.82	2.82	qfq	282,340,625	789,446,879	0.36%
2025-11-12	2.91	2.92	2.79	2.81	2.81	qfq	467,961,928	1,324,551,899	-4.10%
2025-11-11	2.71	2.93	2.69	2.93	2.93	qfq	337,048,903	972,916,236	10.15%
2025-11-10	2.48	2.66	2.48	2.66	2.66	qfq	257,838,368	675,506,080	9.92%
2025-11-07	2.40	2.46	2.39	2.42	2.42	qfq	59,403,484	144,214,171	0.41%
2025-11-06	2.43	2.43	2.39	2.41	2.41	qfq	55,294,872	132,832,230	-0.41%
2025-11-05	2.38	2.44	2.37	2.42	2.42	qfq	81,014,342	195,645,347	1.68%
2025-11-04	2.40	2.41	2.37	2.38	2.38	qfq	63,103,500	150,853,519	-0.83%
2025-11-03	2.40	2.44	2.37	2.40	2.40	qfq	66,170,513	158,835,523	0.84%
2025-10-31	2.39	2.42	2.37	2.38	2.38	qfq	65,821,300	157,881,844	0.00%
2025-10-30	2.39	2.40	2.37	2.38	2.38	qfq	47,912,603	114,134,821	-0.42%
2025-10-29	2.40	2.41	2.36	2.39	2.39	qfq	58,119,502	138,502,943	-0.83%
2025-10-28	2.43	2.43	2.40	2.41	2.41	qfq	38,342,381	92,471,829	-0.41%
2025-10-27	2.43	2.44	2.41	2.42	2.42	qfq	54,417,900	131,666,826	-0.41%
2025-10-24	2.47	2.51	2.42	2.43	2.43	qfq	83,904,500	205,448,704	-2.41%
2025-10-23	2.52	2.54	2.44	2.49	2.49	qfq	77,273,015	191,081,211	-0.80%
2025-10-22	2.46	2.53	2.45	2.51	2.51	qfq	104,476,361	261,698,287	1.62%
2025-10-21	2.42	2.49	2.40	2.47	2.47	qfq	85,290,396	209,392,352	2.49%
2025-10-20	2.42	2.44	2.40	2.41	2.41	qfq	59,602,260	144,008,716	0.00%
2025-10-17	2.47	2.51	2.39	2.41	2.41	qfq	95,410,031	233,182,538	-2.43%
2025-10-16	2.50	2.51	2.45	2.47	2.47	qfq	68,926,016	170,550,786	-1.20%
2025-10-15	2.54	2.57	2.48	2.50	2.50	qfq	93,325,115	234,424,545	-1.57%
2025-10-14	2.55	2.61	2.53	2.54	2.54	qfq	99,844,834	257,265,171	-0.78%
2025-10-13	2.54	2.59	2.51	2.56	2.56	qfq	87,397,492	222,103,928	-1.92%
2025-10-10	2.56	2.64	2.55	2.61	2.61	qfq	127,538,747	330,659,858	1.56%
2025-10-09	2.65	2.66	2.52	2.57	2.57	qfq	135,876,346	348,203,381	-3.02%
2025-09-30	2.60	2.68	2.56	2.65	2.65	qfq	138,247,767	364,183,026	2.71%
2025-09-29	2.54	2.64	2.48	2.58	2.58	qfq	121,222,164	308,972,433	1.18%
2025-09-26	2.51	2.64	2.48	2.55	2.55	qfq	149,206,534	383,444,968	1.19%
2025-09-25	2.56	2.56	2.48	2.52	2.52	qfq	115,170,168	290,094,425	-1.56%
2025-09-24	2.54	2.63	2.51	2.56	2.56	qfq	165,137,181	424,912,921	0.39%
2025-09-23	2.65	2.68	2.46	2.55	2.55	qfq	324,683,115	827,405,411	-5.56%
2025-09-22	2.48	2.75	2.42	2.70	2.70	qfq	445,357,156	1,199,390,707	8.00%
2025-09-19	2.49	2.52	2.39	2.50	2.50	qfq	155,502,898	381,019,714	0.40%
2025-09-18	2.56	2.58	2.46	2.49	2.49	qfq	155,976,404	394,144,891	-3.49%
2025-09-17	2.55	2.59	2.49	2.58	2.58	qfq	228,324,886	580,159,214	-1.53%
2025-09-16	2.48	2.71	2.47	2.62	2.62	qfq	277,645,833	713,820,403	5.65%
2025-09-15	2.48	2.51	2.41	2.48	2.48	qfq	123,391,765	302,489,878	0.00%
2025-09-12	2.40	2.50	2.39	2.48	2.48	qfq	173,331,936	426,314,044	3.33%
2025-09-11	2.36	2.40	2.34	2.40	2.40	qfq	103,657,100	246,668,523	0.84%
2025-09-10	2.34	2.38	2.34	2.38	2.38	qfq	103,676,035	244,749,058	1.71%
2025-09-09	2.31	2.36	2.29	2.34	2.34	qfq	124,099,930	290,343,066	1.30%
2025-09-08	2.27	2.35	2.27	2.31	2.31	qfq	148,850,718	344,933,531	2.67%
2025-09-05	2.22	2.25	2.21	2.25	2.25	qfq	58,850,274	131,428,376	1.35%
2025-09-04	2.22	2.24	2.21	2.22	2.22	qfq	70,589,236	156,944,114	0.00%
2025-09-03	2.26	2.28	2.21	2.22	2.22	qfq	102,284,400	228,731,421	-1.77%
2025-09-02	2.27	2.29	2.23	2.26	2.26	qfq	105,785,180	239,157,847	-0.44%
2025-09-01	2.25	2.29	2.22	2.27	2.27	qfq	127,601,117	288,434,872	0.89%
2025-08-29	2.30	2.33	2.25	2.25	2.25	qfq	170,788,301	389,064,942	-1.75%
2025-08-28	2.30	2.34	2.24	2.29	2.29	qfq	133,575,017	305,697,846	-0.87%
2025-08-27	2.39	2.40	2.30	2.31	2.31	qfq	138,594,759	326,133,788	-3.75%
2025-08-26	2.40	2.41	2.37	2.40	2.40	qfq	87,901,633	210,146,126	-0.83%
2025-08-25	2.33	2.48	2.32	2.42	2.42	qfq	267,468,941	645,488,367	3.86%
2025-08-22	2.32	2.33	2.29	2.33	2.33	qfq	74,179,793	171,056,335	0.43%
2025-08-21	2.32	2.34	2.31	2.32	2.32	qfq	78,331,734	182,150,232	0.00%
2025-08-20	2.31	2.33	2.29	2.32	2.32	qfq	70,711,351	163,187,273	0.00%
2025-08-19	2.32	2.34	2.31	2.32	2.32	qfq	67,196,335	156,251,241	0.43%
2025-08-18	2.32	2.33	2.30	2.31	2.31	qfq	70,199,627	162,385,202	-0.43%
2025-08-15	2.26	2.33	2.26	2.32	2.32	qfq	79,443,381	183,669,814	2.20%
2025-08-14	2.31	2.34	2.27	2.27	2.27	qfq	77,983,383	179,612,757	-1.30%
2025-08-13	2.32	2.34	2.29	2.30	2.30	qfq	66,579,673	154,035,825	-0.43%
2025-08-12	2.31	2.33	2.30	2.31	2.31	qfq	35,570,910	82,204,045	-0.43%
2025-08-11	2.30	2.33	2.29	2.32	2.32	qfq	48,202,627	111,584,217	1.31%
2025-08-08	2.30	2.31	2.28	2.29	2.29	qfq	31,239,768	71,599,726	-0.87%
2025-08-07	2.29	2.31	2.27	2.31	2.31	qfq	45,225,659	103,690,362	1.32%
2025-08-06	2.27	2.30	2.25	2.28	2.28	qfq	48,312,309	110,088,569	0.44%
2025-08-05	2.27	2.29	2.26	2.27	2.27	qfq	47,412,768	107,710,900	0.44%
2025-08-04	2.26	2.27	2.24	2.26	2.26	qfq	31,137,013	70,146,244	0.00%
2025-08-01	2.28	2.29	2.24	2.26	2.26	qfq	66,286,851	150,124,263	-1.31%
2025-07-31	2.36	2.37	2.27	2.29	2.29	qfq	89,606,940	206,508,260	-2.97%
2025-07-30	2.38	2.41	2.35	2.36	2.36	qfq	77,170,902	184,136,306	-1.26%
2025-07-29	2.38	2.40	2.37	2.39	2.39	qfq	63,074,420	150,224,285	0.00%
2025-07-28	2.38	2.42	2.35	2.39	2.39	qfq	72,802,660	173,661,216	0.84%
2025-07-25	2.40	2.41	2.37	2.37	2.37	qfq	73,375,326	175,021,232	-1.25%
2025-07-24	2.36	2.43	2.35	2.40	2.40	qfq	104,885,631	251,990,221	1.69%
2025-07-23	2.39	2.43	2.35	2.36	2.36	qfq	97,188,008	232,443,372	-0.84%
2025-07-22	2.35	2.38	2.31	2.38	2.38	qfq	82,854,556	194,914,658	2.15%
2025-07-21	2.32	2.36	2.31	2.33	2.33	qfq	56,245,381	131,663,724	0.43%
2025-07-18	2.31	2.32	2.30	2.32	2.32	qfq	32,775,100	75,758,080	0.87%
2025-07-17	2.32	2.33	2.29	2.30	2.30	qfq	40,178,800	92,555,786	-0.43%
2025-07-16	2.32	2.34	2.30	2.31	2.31	qfq	48,579,952	112,619,280	-0.43%
2025-07-15	2.35	2.35	2.28	2.32	2.32	qfq	66,785,480	154,358,332	-1.69%
2025-07-14	2.38	2.40	2.34	2.36	2.36	qfq	55,071,700	130,092,785	-1.26%
2025-07-11	2.40	2.42	2.38	2.39	2.39	qfq	72,103,229	172,494,236	0.00%
2025-07-10	2.30	2.40	2.29	2.39	2.39	qfq	116,410,329	274,171,765	3.91%
2025-07-09	2.30	2.32	2.29	2.30	2.30	qfq	37,841,522	87,125,657	0.00%
2025-07-08	2.28	2.31	2.26	2.30	2.30	qfq	54,377,750	124,446,635	1.32%
2025-07-07	2.24	2.31	2.24	2.27	2.27	qfq	61,677,087	140,624,792	1.34%
2025-07-04	2.26	2.27	2.24	2.24	2.24	qfq	32,167,299	72,542,570	-0.88%
2025-07-03	2.27	2.29	2.25	2.26	2.26	qfq	34,391,955	78,021,294	-0.44%
2025-07-02	2.24	2.27	2.23	2.27	2.27	qfq	45,556,927	102,619,831	1.34%
2025-07-01	2.25	2.26	2.22	2.24	2.24	qfq	27,986,512	62,574,859	-0.44%
2025-06-30	2.25	2.26	2.24	2.25	2.25	qfq	26,349,880	59,286,293	0.45%
2025-06-27	2.24	2.28	2.24	2.24	2.24	qfq	39,964,222	90,234,325	0.00%
2025-06-26	2.26	2.27	2.24	2.24	2.24	qfq	33,091,582	74,570,721	-0.88%
2025-06-25	2.25	2.27	2.23	2.26	2.26	qfq	41,677,781	93,679,400	0.44%
2025-06-24	2.23	2.27	2.23	2.25	2.25	qfq	70,839,905	158,784,175	0.90%
2025-06-23	2.21	2.24	2.18	2.23	2.23	qfq	26,074,753	57,825,421	0.45%
2025-06-20	2.22	2.24	2.22	2.22	2.22	qfq	19,072,600	42,490,030	-0.45%
2025-06-19	2.27	2.27	2.22	2.23	2.23	qfq	28,266,200	63,232,222	-1.33%
2025-06-18	2.29	2.30	2.26	2.26	2.26	qfq	24,085,401	54,667,737	-1.74%
2025-06-17	2.32	2.32	2.29	2.30	2.30	qfq	23,725,117	54,527,804	-0.43%
2025-06-16	2.27	2.33	2.27	2.31	2.31	qfq	57,966,645	133,525,512	1.76%
2025-06-13	2.30	2.30	2.25	2.27	2.27	qfq	70,830,964	160,961,772	-1.30%
2025-06-12	2.31	2.31	2.28	2.30	2.30	qfq	38,495,002	88,381,119	-0.43%
2025-06-11	2.31	2.33	2.30	2.31	2.31	qfq	29,905,301	69,184,797	0.43%
2025-06-10	2.33	2.34	2.29	2.30	2.30	qfq	47,978,409	111,043,402	-1.29%
2025-06-09	2.33	2.34	2.32	2.33	2.33	qfq	35,473,161	82,644,001	-0.43%
2025-06-06	2.34	2.36	2.33	2.34	2.34	qfq	28,849,149	67,440,427	-0.43%
2025-06-05	2.36	2.38	2.33	2.35	2.35	qfq	31,733,333	74,630,431	-0.42%
2025-06-04	2.34	2.38	2.33	2.36	2.36	qfq	26,915,051	63,462,246	1.29%
2025-06-03	2.36	2.37	2.33	2.33	2.33	qfq	31,853,028	74,521,753	-1.69%
2025-05-30	2.37	2.38	2.35	2.37	2.37	qfq	21,849,547	51,686,176	0.00%
2025-05-29	2.35	2.37	2.33	2.37	2.37	qfq	18,827,744	44,416,423	0.85%
2025-05-28	2.36	2.36	2.34	2.35	2.35	qfq	12,051,104	28,295,975	-0.42%
2025-05-27	2.34	2.37	2.33	2.36	2.36	qfq	22,121,804	51,996,975	1.29%
2025-05-26	2.33	2.35	2.32	2.33	2.33	qfq	15,371,248	35,850,974	0.00%
2025-05-23	2.35	2.37	2.33	2.33	2.33	qfq	28,506,400	66,902,009	-1.27%
2025-05-22	2.38	2.39	2.35	2.36	2.36	qfq	24,603,823	58,269,709	-0.84%
2025-05-21	2.39	2.41	2.38	2.38	2.38	qfq	21,195,160	50,614,511	-0.83%
2025-05-20	2.42	2.42	2.38	2.40	2.40	qfq	28,076,488	67,337,410	-0.41%
2025-05-19	2.39	2.44	2.38	2.41	2.41	qfq	33,627,712	81,134,037	1.26%
2025-05-16	2.41	2.42	2.37	2.38	2.38	qfq	26,986,226	64,468,503	-0.83%
2025-05-15	2.40	2.44	2.40	2.40	2.40	qfq	45,268,395	109,331,426	0.00%
2025-05-14	2.37	2.42	2.36	2.40	2.40	qfq	39,728,317	95,000,074	0.84%
2025-05-13	2.37	2.39	2.36	2.38	2.38	qfq	31,515,826	74,813,290	0.85%
2025-05-12	2.36	2.37	2.35	2.36	2.36	qfq	29,542,686	69,688,975	0.43%
2025-05-09	2.39	2.39	2.35	2.35	2.35	qfq	30,488,513	72,009,136	-1.67%
2025-05-08	2.38	2.41	2.37	2.39	2.39	qfq	35,636,098	85,181,657	0.00%
2025-05-07	2.42	2.46	2.38	2.39	2.39	qfq	48,944,990	118,279,857	0.42%
2025-05-06	2.37	2.38	2.36	2.38	2.38	qfq	32,638,390	77,340,881	0.85%
2025-04-30	2.35	2.39	2.35	2.36	2.36	qfq	32,166,200	76,273,290	0.43%
2025-04-29	2.31	2.37	2.29	2.35	2.35	qfq	36,602,063	85,348,847	0.43%
2025-04-28	2.44	2.45	2.33	2.34	2.34	qfq	90,991,603	214,923,723	-4.49%
2025-04-25	2.44	2.55	2.43	2.45	2.45	qfq	119,369,625	297,216,210	0.41%
2025-04-24	2.45	2.49	2.41	2.44	2.44	qfq	58,299,000	142,553,323	-0.41%
2025-04-23	2.51	2.52	2.44	2.45	2.45	qfq	72,818,870	179,943,445	-2.78%
2025-04-22	2.49	2.53	2.48	2.52	2.52	qfq	73,760,196	184,829,658	0.80%
2025-04-21	2.49	2.52	2.47	2.50	2.50	qfq	52,563,235	131,227,486	-0.79%
2025-04-18	2.47	2.55	2.44	2.52	2.52	qfq	83,055,495	206,700,320	1.61%
2025-04-17	2.40	2.54	2.39	2.48	2.48	qfq	92,844,050	231,170,740	2.48%
2025-04-16	2.40	2.44	2.39	2.42	2.42	qfq	48,733,307	117,632,365	1.26%
2025-04-15	2.42	2.43	2.38	2.39	2.39	qfq	30,241,030	72,414,279	-1.24%
2025-04-14	2.43	2.47	2.41	2.42	2.42	qfq	51,420,158	125,096,646	-0.41%
2025-04-11	2.48	2.49	2.43	2.43	2.43	qfq	80,385,949	197,349,388	-3.19%
2025-04-10	2.43	2.56	2.39	2.51	2.51	qfq	119,304,182	294,701,178	2.45%
2025-04-09	2.26	2.47	2.20	2.45	2.45	qfq	96,431,622	227,197,249	6.99%
2025-04-08	2.27	2.31	2.22	2.29	2.29	qfq	48,348,884	110,051,254	1.33%
2025-04-07	2.43	2.43	2.26	2.26	2.26	qfq	83,467,899	193,941,657	-9.96%
2025-04-03	2.44	2.52	2.43	2.51	2.51	qfq	54,424,673	135,627,451	2.45%
2025-04-02	2.51	2.51	2.45	2.45	2.45	qfq	41,673,600	102,887,681	-2.39%
2025-04-01	2.43	2.52	2.42	2.51	2.51	qfq	80,086,150	199,231,726	3.72%
2025-03-31	2.41	2.47	2.40	2.42	2.42	qfq	54,272,294	132,083,193	0.00%
2025-03-28	2.45	2.48	2.41	2.42	2.42	qfq	48,876,270	119,283,110	-1.22%
2025-03-27	2.46	2.47	2.43	2.45	2.45	qfq	28,157,740	68,872,890	-0.41%
2025-03-26	2.45	2.48	2.44	2.46	2.46	qfq	33,523,056	82,466,275	0.00%
2025-03-25	2.42	2.47	2.41	2.46	2.46	qfq	36,687,448	89,510,244	1.65%
2025-03-24	2.45	2.45	2.40	2.42	2.42	qfq	42,330,907	102,318,430	-1.22%
2025-03-21	2.45	2.48	2.44	2.45	2.45	qfq	40,206,179	98,782,076	-0.41%
2025-03-20	2.46	2.49	2.44	2.46	2.46	qfq	35,700,000	88,142,591	0.00%
2025-03-19	2.48	2.48	2.45	2.46	2.46	qfq	31,928,500	78,615,104	-0.40%
2025-03-18	2.52	2.52	2.46	2.47	2.47	qfq	49,625,600	122,819,478	-1.59%
2025-03-17	2.46	2.54	2.46	2.51	2.51	qfq	68,821,995	172,668,537	2.45%
2025-03-14	2.39	2.46	2.39	2.45	2.45	qfq	51,084,862	124,507,015	2.51%
2025-03-13	2.42	2.43	2.38	2.39	2.39	qfq	32,434,175	77,811,414	-1.24%
2025-03-12	2.43	2.44	2.41	2.42	2.42	qfq	27,181,619	65,872,250	-0.41%
2025-03-11	2.42	2.44	2.40	2.43	2.43	qfq	24,503,936	59,278,680	-0.41%
2025-03-10	2.44	2.46	2.42	2.44	2.44	qfq	28,256,882	68,846,431	0.00%
2025-03-07	2.47	2.48	2.43	2.44	2.44	qfq	34,687,185	84,627,701	-2.01%
2025-03-06	2.44	2.49	2.42	2.49	2.49	qfq	53,284,230	131,263,565	2.89%
2025-03-05	2.45	2.46	2.40	2.42	2.42	qfq	37,908,800	91,895,110	-1.63%
2025-03-04	2.46	2.47	2.43	2.46	2.46	qfq	34,705,668	84,962,770	-0.40%
2025-03-03	2.48	2.53	2.45	2.47	2.47	qfq	49,075,500	122,172,679	0.00%
2025-02-28	2.52	2.54	2.46	2.47	2.47	qfq	57,284,064	143,151,398	-1.98%
2025-02-27	2.53	2.57	2.50	2.52	2.52	qfq	49,895,610	126,136,906	-0.40%
2025-02-26	2.48	2.53	2.47	2.53	2.53	qfq	47,689,776	119,686,899	2.85%
2025-02-25	2.48	2.53	2.45	2.46	2.46	qfq	47,129,375	117,386,797	-1.60%
2025-02-24	2.45	2.55	2.44	2.50	2.50	qfq	59,312,737	148,204,876	2.04%
2025-02-21	2.46	2.48	2.42	2.45	2.45	qfq	44,241,038	108,465,866	0.00%
2025-02-20	2.48	2.49	2.44	2.45	2.45	qfq	45,776,606	112,641,681	-0.81%
2025-02-19	2.46	2.48	2.44	2.47	2.47	qfq	39,131,599	96,368,941	0.41%
2025-02-18	2.56	2.56	2.46	2.46	2.46	qfq	55,642,716	139,499,640	-3.53%
2025-02-17	2.54	2.60	2.51	2.55	2.55	qfq	64,779,970	165,554,920	0.39%
2025-02-14	2.60	2.61	2.52	2.54	2.54	qfq	52,384,066	133,633,561	-2.31%
2025-02-13	2.53	2.64	2.52	2.60	2.60	qfq	96,425,073	249,224,427	2.77%
2025-02-12	2.47	2.53	2.44	2.53	2.53	qfq	53,643,763	133,008,984	2.43%
2025-02-11	2.55	2.56	2.45	2.47	2.47	qfq	43,489,200	107,729,850	-2.76%
2025-02-10	2.47	2.55	2.47	2.54	2.54	qfq	50,963,205	128,046,722	2.42%
2025-02-07	2.42	2.51	2.40	2.48	2.48	qfq	64,717,568	159,960,184	2.48%
2025-02-06	2.41	2.43	2.37	2.42	2.42	qfq	40,920,269	98,305,995	0.83%
2025-02-05	2.45	2.46	2.39	2.40	2.40	qfq	36,851,326	88,873,925	-1.64%
2025-01-27	2.44	2.49	2.43	2.44	2.44	qfq	39,933,617	97,937,002	-1.21%
2025-01-24	2.50	2.50	2.45	2.47	2.47	qfq	37,172,610	91,959,747	-1.20%
2025-01-23	2.51	2.57	2.49	2.50	2.50	qfq	54,867,408	138,879,570	0.81%
2025-01-22	2.51	2.51	2.45	2.48	2.48	qfq	51,623,236	127,709,577	-2.36%
2025-01-21	2.54	2.63	2.52	2.54	2.54	qfq	77,019,006	197,574,936	0.00%
2025-01-20	2.54	2.57	2.48	2.54	2.54	qfq	44,226,031	112,319,938	0.40%
2025-01-17	2.54	2.57	2.50	2.53	2.53	qfq	42,139,770	106,778,547	-0.78%
2025-01-16	2.52	2.61	2.51	2.55	2.55	qfq	41,496,031	106,585,800	0.79%
2025-01-15	2.52	2.57	2.48	2.53	2.53	qfq	37,098,125	93,660,688	0.40%
2025-01-14	2.47	2.54	2.46	2.52	2.52	qfq	39,732,830	99,378,993	2.02%
2025-01-13	2.41	2.47	2.37	2.47	2.47	qfq	35,845,467	87,115,426	1.23%
2025-01-10	2.55	2.58	2.43	2.44	2.44	qfq	46,618,100	115,877,666	-4.31%
2025-01-09	2.52	2.56	2.51	2.55	2.55	qfq	30,577,301	77,708,864	0.79%
2025-01-08	2.55	2.56	2.48	2.53	2.53	qfq	37,484,901	94,536,425	-1.17%
2025-01-07	2.54	2.57	2.50	2.56	2.56	qfq	28,882,428	73,148,475	0.79%
2025-01-06	2.55	2.56	2.48	2.54	2.54	qfq	45,118,584	113,632,495	-0.39%
2025-01-03	2.63	2.64	2.53	2.55	2.55	qfq	49,325,151	127,399,373	-2.67%
2025-01-02	2.67	2.73	2.59	2.62	2.62	qfq	50,753,451	135,687,207	-1.87%
2024-12-31	2.72	2.74	2.66	2.67	2.67	qfq	41,484,618	111,932,621	-2.20%
2024-12-30	2.77	2.77	2.70	2.73	2.73	qfq	50,687,251	137,847,773	-1.44%
2024-12-27	2.75	2.82	2.74	2.77	2.77	qfq	48,764,910	135,832,762	1.09%
2024-12-26	2.79	2.81	2.73	2.74	2.74	qfq	51,246,702	141,147,516	-1.79%
2024-12-25	2.84	2.84	2.77	2.79	2.79	qfq	45,870,482	127,895,426	-1.41%
2024-12-24	2.80	2.85	2.79	2.83	2.83	qfq	50,782,244	143,354,305	0.71%
2024-12-23	2.92	2.92	2.81	2.81	2.81	qfq	73,665,000	209,840,945	-3.77%
2024-12-20	2.93	2.94	2.90	2.92	2.92	qfq	53,325,399	155,786,479	-0.34%
2024-12-19	2.98	3.00	2.90	2.93	2.93	qfq	134,308,627	394,054,352	-4.25%
2024-12-18	3.06	3.18	2.99	3.06	3.06	qfq	176,443,469	538,770,344	5.15%
2024-12-17	3.00	3.00	2.90	2.91	2.91	qfq	91,258,500	269,239,278	-2.68%
2024-12-16	3.07	3.07	2.97	2.99	2.99	qfq	92,626,708	279,012,269	-1.64%
2024-12-13	3.15	3.15	3.03	3.04	3.04	qfq	140,190,147	428,679,036	-4.10%
2024-12-12	3.13	3.18	3.08	3.17	3.17	qfq	93,853,440	294,479,843	1.28%
2024-12-11	3.04	3.18	3.02	3.13	3.13	qfq	155,919,138	486,682,350	2.96%
2024-12-10	3.17	3.21	3.03	3.04	3.04	qfq	149,527,553	467,448,278	1.33%
2024-12-09	3.10	3.12	2.98	3.00	3.00	qfq	103,673,522	314,556,155	-3.23%
2024-12-06	3.04	3.13	3.02	3.10	3.10	qfq	121,185,227	374,060,976	2.31%
2024-12-05	3.00	3.03	2.96	3.03	3.03	qfq	57,633,910	172,682,426	1.00%
2024-12-04	3.07	3.09	2.99	3.00	3.00	qfq	74,213,722	225,220,962	-2.91%
2024-12-03	3.10	3.12	3.03	3.09	3.09	qfq	81,658,333	250,787,163	-0.32%
2024-12-02	3.03	3.14	3.02	3.10	3.10	qfq	104,958,080	324,787,350	1.64%
2024-11-29	3.05	3.11	3.02	3.05	3.05	qfq	93,712,917	286,377,490	-0.65%
2024-11-28	3.02	3.12	3.00	3.07	3.07	qfq	108,742,164	333,397,326	1.66%
2024-11-27	2.97	3.02	2.89	3.02	3.02	qfq	76,997,062	227,133,339	1.00%
2024-11-26	2.93	3.07	2.91	2.99	2.99	qfq	99,733,046	298,514,767	1.36%
2024-11-25	2.88	3.02	2.83	2.95	2.95	qfq	112,257,551	329,309,353	2.43%
2024-11-22	2.94	3.04	2.88	2.88	2.88	qfq	122,472,938	361,834,876	-1.03%
2024-11-21	2.92	2.94	2.88	2.91	2.91	qfq	62,255,614	180,934,816	-1.02%
2024-11-20	2.89	2.95	2.86	2.94	2.94	qfq	84,405,942	245,962,615	1.03%
2024-11-19	2.98	2.98	2.81	2.91	2.91	qfq	216,155,185	625,377,368	-5.21%
2024-11-18	2.94	3.12	2.93	3.07	3.07	qfq	284,102,238	877,826,932	8.10%
2024-11-15	2.92	2.94	2.83	2.84	2.84	qfq	77,189,980	221,990,162	-3.07%
2024-11-14	3.07	3.09	2.92	2.93	2.93	qfq	90,638,168	271,194,872	-2.66%
2024-11-13	3.05	3.09	2.96	3.01	3.01	qfq	107,513,497	323,570,639	-1.95%
2024-11-12	3.10	3.16	3.03	3.07	3.07	qfq	109,320,800	339,327,112	-1.29%
2024-11-11	3.15	3.21	3.04	3.11	3.11	qfq	146,988,482	454,863,825	-2.51%
2024-11-08	3.47	3.49	3.18	3.19	3.19	qfq	243,651,542	794,304,561	-6.18%
2024-11-07	3.16	3.42	3.11	3.40	3.40	qfq	281,699,739	932,529,062	6.92%
2024-11-06	3.02	3.26	2.97	3.18	3.18	qfq	250,801,794	781,249,023	5.30%
2024-11-05	2.88	3.04	2.86	3.02	3.02	qfq	142,433,245	426,718,677	4.50%
2024-11-04	2.90	2.93	2.84	2.89	2.89	qfq	97,952,364	280,659,485	-1.37%
2024-11-01	2.96	3.01	2.85	2.93	2.93	qfq	134,568,940	394,990,635	-1.01%
2024-10-31	2.85	3.09	2.82	2.96	2.96	qfq	189,354,189	564,119,960	2.42%
2024-10-30	2.78	2.97	2.77	2.89	2.89	qfq	156,849,061	453,549,268	3.21%
2024-10-29	2.84	2.95	2.80	2.80	2.80	qfq	150,789,961	434,200,304	-1.41%
2024-10-28	2.74	2.84	2.73	2.84	2.84	qfq	109,962,429	309,435,647	3.27%
2024-10-25	2.71	2.79	2.70	2.75	2.75	qfq	110,540,915	304,976,584	1.85%
2024-10-24	2.70	2.75	2.67	2.70	2.70	qfq	86,691,196	234,743,703	-0.74%
2024-10-23	2.69	2.75	2.68	2.72	2.72	qfq	105,442,186	286,188,201	0.74%
2024-10-22	2.66	2.72	2.65	2.70	2.70	qfq	74,655,411	200,928,960	1.12%
2024-10-21	2.68	2.72	2.62	2.67	2.67	qfq	130,919,363	349,519,614	-0.74%
2024-10-18	2.63	2.74	2.55	2.69	2.69	qfq	156,401,234	410,924,116	0.37%
2024-10-17	2.88	2.88	2.68	2.68	2.68	qfq	191,040,199	523,339,628	-6.94%
2024-10-16	2.74	2.90	2.71	2.88	2.88	qfq	229,106,587	645,854,721	7.46%
2024-10-15	2.69	2.82	2.64	2.68	2.68	qfq	135,657,907	372,184,729	-2.19%
2024-10-14	2.79	2.83	2.67	2.74	2.74	qfq	165,214,137	453,555,396	1.86%
2024-10-11	2.71	2.77	2.64	2.69	2.69	qfq	141,906,969	384,786,652	-1.10%
2024-10-10	2.75	2.83	2.60	2.72	2.72	qfq	291,454,434	786,905,823	-5.88%
2024-10-09	3.00	3.04	2.89	2.89	2.89	qfq	277,671,184	814,054,627	-9.97%
2024-10-08	3.21	3.21	3.00	3.21	3.21	qfq	602,539,256	1,907,349,810	9.93%
2024-09-30	2.92	2.92	2.92	2.92	2.92	qfq	22,726,310	66,360,825	10.19%
2024-09-27	2.65	2.65	2.65	2.65	2.65	qfq	53,488,192	141,743,709	9.96%
2024-09-26	2.20	2.41	2.19	2.41	2.41	qfq	268,820,467	627,633,735	10.05%
2024-09-25	2.12	2.30	2.12	2.19	2.19	qfq	211,947,505	475,469,399	4.78%
2024-09-24	2.06	2.09	2.02	2.09	2.09	qfq	69,003,585	142,114,664	3.47%
2024-09-23	2.01	2.04	1.99	2.02	2.02	qfq	45,936,402	92,839,972	0.00%
2024-09-20	1.98	2.03	1.97	2.02	2.02	qfq	59,601,444	119,376,965	1.51%
2024-09-19	1.94	2.02	1.93	1.99	1.99	qfq	76,062,922	150,540,750	3.11%
2024-09-18	1.91	1.96	1.87	1.93	1.93	qfq	49,360,164	94,388,438	1.05%
2024-09-13	1.91	1.94	1.90	1.91	1.91	qfq	34,224,671	65,758,021	0.00%
2024-09-12	1.91	1.94	1.90	1.91	1.91	qfq	24,154,186	46,296,592	0.00%
2024-09-11	1.88	1.94	1.87	1.91	1.91	qfq	39,802,176	76,235,642	1.06%
2024-09-10	1.89	1.90	1.84	1.89	1.89	qfq	39,754,669	74,317,718	0.00%
2024-09-09	1.89	1.92	1.87	1.89	1.89	qfq	21,979,641	41,612,683	-0.53%
2024-09-06	1.93	1.94	1.89	1.90	1.90	qfq	21,503,500	41,177,939	-1.55%
2024-09-05	1.92	1.95	1.91	1.93	1.93	qfq	31,099,894	60,129,321	1.58%
2024-09-04	1.91	1.96	1.89	1.90	1.90	qfq	38,812,100	74,743,961	-1.04%
2024-09-03	1.89	1.95	1.89	1.92	1.92	qfq	39,293,627	75,430,758	1.59%
2024-09-02	1.90	1.94	1.88	1.89	1.89	qfq	48,839,788	93,103,845	-1.56%
2024-08-30	1.82	1.99	1.81	1.92	1.92	qfq	99,135,383	189,994,630	5.49%
2024-08-29	1.80	1.83	1.78	1.82	1.82	qfq	30,410,400	55,014,341	1.11%
2024-08-28	1.82	1.82	1.77	1.80	1.80	qfq	41,341,149	74,297,138	-1.10%
2024-08-27	1.90	1.90	1.81	1.82	1.82	qfq	55,349,199	101,953,057	-4.21%
2024-08-26	1.88	1.92	1.87	1.90	1.90	qfq	29,857,697	56,780,642	0.53%
2024-08-23	1.88	1.89	1.86	1.89	1.89	qfq	32,722,598	61,325,195	0.00%
2024-08-22	1.94	1.96	1.89	1.89	1.89	qfq	43,296,787	83,321,820	-2.07%
2024-08-21	1.94	1.96	1.93	1.93	1.93	qfq	26,012,187	50,437,341	-1.03%
2024-08-20	1.98	1.99	1.94	1.95	1.95	qfq	31,256,520	61,156,054	-1.52%
2024-08-19	1.98	1.99	1.96	1.98	1.98	qfq	31,871,625	63,050,959	0.00%
2024-08-16	2.02	2.03	1.98	1.98	1.98	qfq	39,365,900	78,673,442	-1.98%
2024-08-15	1.99	2.03	1.97	2.02	2.02	qfq	42,865,284	86,032,625	1.51%
2024-08-14	2.00	2.02	1.98	1.99	1.99	qfq	27,655,027	55,204,047	-1.00%
2024-08-13	2.00	2.01	1.97	2.01	2.01	qfq	41,226,612	82,114,475	0.00%
2024-08-12	2.08	2.08	2.00	2.01	2.01	qfq	64,641,100	131,010,895	-3.83%
2024-08-09	2.05	2.16	2.04	2.09	2.09	qfq	121,325,193	256,671,328	1.95%
2024-08-08	2.02	2.09	2.01	2.05	2.05	qfq	63,463,051	130,052,761	1.49%
2024-08-07	2.04	2.04	2.00	2.02	2.02	qfq	39,588,832	79,701,402	-1.46%
2024-08-06	2.02	2.05	2.01	2.05	2.05	qfq	45,771,700	92,969,872	1.99%
2024-08-05	2.01	2.07	2.00	2.01	2.01	qfq	49,407,534	100,569,343	-0.50%
2024-08-02	2.02	2.06	2.01	2.02	2.02	qfq	41,330,233	84,163,422	-0.49%
2024-08-01	2.06	2.08	2.02	2.03	2.03	qfq	36,130,200	73,698,749	-1.46%
2024-07-31	1.97	2.06	1.96	2.06	2.06	qfq	62,159,000	125,855,147	4.57%
2024-07-30	1.93	1.97	1.93	1.97	1.97	qfq	40,574,168	79,344,783	1.55%
2024-07-29	1.95	1.96	1.92	1.94	1.94	qfq	30,518,600	59,070,360	-1.02%
2024-07-26	1.94	1.99	1.94	1.96	1.96	qfq	34,484,933	67,636,795	1.03%
2024-07-25	1.92	1.96	1.92	1.94	1.94	qfq	37,013,700	71,804,739	0.52%
2024-07-24	1.98	1.99	1.92	1.93	1.93	qfq	49,774,500	96,818,720	-2.53%
2024-07-23	2.01	2.04	1.98	1.98	1.98	qfq	33,628,366	67,605,505	-1.00%
2024-07-22	2.02	2.03	1.99	2.00	2.00	qfq	28,091,571	56,429,862	-0.99%
2024-07-19	2.02	2.03	1.98	2.02	2.02	qfq	37,829,800	75,899,681	-0.98%
2024-07-18	2.03	2.04	1.99	2.04	2.04	qfq	34,212,131	68,918,440	0.49%
2024-07-17	2.00	2.06	2.00	2.03	2.03	qfq	42,438,100	86,532,051	1.00%
2024-07-16	2.00	2.04	1.98	2.01	2.01	qfq	32,190,500	64,798,280	0.50%
2024-07-15	2.05	2.05	1.99	2.00	2.00	qfq	38,651,500	77,912,324	-2.44%
2024-07-12	2.02	2.11	2.01	2.05	2.05	qfq	69,935,656	144,683,552	1.49%
2024-07-11	1.97	2.03	1.96	2.02	2.02	qfq	49,052,715	97,942,558	4.12%
2024-07-10	1.96	1.98	1.92	1.94	1.94	qfq	40,403,235	78,735,203	-1.52%
2024-07-09	1.98	2.00	1.92	1.97	1.97	qfq	66,752,527	131,020,312	-1.01%
2024-07-08	2.06	2.06	1.99	1.99	1.99	qfq	72,713,549	146,440,612	-3.86%
2024-07-05	2.07	2.10	2.05	2.07	2.07	qfq	37,974,970	78,815,369	-0.48%
2024-07-04	2.14	2.15	2.07	2.08	2.08	qfq	53,912,800	113,009,277	-3.26%
2024-07-03	2.11	2.18	2.09	2.15	2.15	qfq	73,584,598	158,024,624	2.38%
2024-07-02	2.11	2.16	2.09	2.10	2.10	qfq	66,844,395	142,264,145	-1.41%
2024-07-01	2.04	2.13	2.03	2.13	2.13	qfq	79,335,143	165,583,151	4.41%
2024-06-28	2.07	2.11	2.03	2.04	2.04	qfq	73,900,144	153,149,190	-1.92%
2024-06-27	2.12	2.16	2.08	2.08	2.08	qfq	54,051,595	114,411,503	-2.35%
2024-06-26	2.08	2.13	2.05	2.13	2.13	qfq	59,662,456	124,516,214	2.40%
2024-06-25	2.05	2.13	2.03	2.08	2.08	qfq	84,502,332	175,914,325	1.46%
2024-06-24	2.11	2.12	2.04	2.05	2.05	qfq	76,912,171	159,492,640	-0.49%
2024-06-21	2.04	2.09	2.04	2.06	2.06	qfq	52,866,143	109,287,664	0.49%
2024-06-20	2.10	2.12	2.04	2.05	2.05	qfq	67,931,941	140,722,969	-2.84%
2024-06-19	2.13	2.15	2.11	2.11	2.11	qfq	60,759,633	129,161,680	-1.86%
2024-06-18	2.14	2.17	2.12	2.15	2.15	qfq	81,252,855	173,897,876	0.00%
2024-06-17	2.15	2.20	2.09	2.15	2.15	qfq	127,533,536	271,838,936	-1.38%
2024-06-14	2.18	2.20	2.12	2.18	2.18	qfq	208,521,846	452,124,997	-0.46%
2024-06-13	2.32	2.33	2.17	2.19	2.19	qfq	162,143,829	359,817,717	-5.19%
2024-06-12	2.35	2.36	2.30	2.31	2.31	qfq	90,930,623	210,761,305	-2.12%
2024-06-11	2.40	2.41	2.34	2.36	2.36	qfq	69,603,854	164,749,803	-2.48%
2024-06-07	2.38	2.44	2.37	2.42	2.42	qfq	63,227,107	152,053,346	2.11%
2024-06-06	2.45	2.48	2.36	2.37	2.37	qfq	68,494,092	163,896,096	-3.27%
2024-06-05	2.52	2.52	2.44	2.45	2.45	qfq	52,295,066	129,348,845	-3.16%
2024-06-04	2.52	2.56	2.46	2.53	2.53	qfq	62,581,190	157,327,333	1.20%
2024-06-03	2.55	2.58	2.47	2.50	2.50	qfq	87,960,159	220,545,304	-3.47%
2024-05-31	2.65	2.68	2.59	2.59	2.59	qfq	91,529,411	240,136,632	-2.63%
2024-05-30	2.71	2.72	2.65	2.66	2.66	qfq	43,137,700	115,366,159	-2.21%
2024-05-29	2.70	2.78	2.70	2.72	2.72	qfq	43,505,601	118,852,806	0.37%
2024-05-28	2.79	2.80	2.69	2.71	2.71	qfq	54,729,878	149,487,573	-2.17%
2024-05-27	2.81	2.83	2.71	2.77	2.77	qfq	74,634,742	205,130,754	-1.77%
2024-05-24	2.90	2.91	2.80	2.82	2.82	qfq	62,687,800	178,464,992	-3.09%
2024-05-23	2.95	2.98	2.89	2.91	2.91	qfq	88,787,412	260,248,511	-3.00%
2024-05-22	2.95	3.09	2.94	3.00	3.00	qfq	145,020,700	437,958,789	1.35%
2024-05-21	2.94	3.02	2.92	2.96	2.96	qfq	83,555,030	248,337,881	-1.00%
2024-05-20	3.06	3.07	2.97	2.99	2.99	qfq	175,798,273	529,535,617	-2.92%
2024-05-17	2.84	3.10	2.81	3.08	3.08	qfq	207,680,886	607,479,141	9.22%
2024-05-16	2.73	2.86	2.72	2.82	2.82	qfq	96,643,400	271,573,492	3.30%
2024-05-15	2.70	2.78	2.70	2.73	2.73	qfq	60,347,322	165,483,054	0.37%
2024-05-14	2.68	2.74	2.68	2.72	2.72	qfq	43,713,857	118,515,335	1.12%
2024-05-13	2.72	2.73	2.67	2.69	2.69	qfq	47,959,929	129,267,951	-1.47%
2024-05-10	2.68	2.76	2.65	2.73	2.73	qfq	68,666,774	186,114,090	1.87%
2024-05-09	2.62	2.70	2.62	2.68	2.68	qfq	45,816,962	121,878,336	2.29%
2024-05-08	2.70	2.70	2.61	2.62	2.62	qfq	41,134,309	108,307,069	-2.60%
2024-05-07	2.66	2.71	2.61	2.69	2.69	qfq	63,064,888	168,246,632	1.89%
2024-05-06	2.71	2.76	2.64	2.64	2.64	qfq	72,140,127	194,546,288	0.00%
2024-04-30	2.69	2.70	2.60	2.64	2.64	qfq	73,566,218	194,474,912	-2.58%
2024-04-29	2.47	2.74	2.47	2.71	2.71	qfq	140,936,387	372,298,235	7.97%
2024-04-26	2.41	2.53	2.39	2.51	2.51	qfq	62,627,537	154,377,579	3.72%
2024-04-25	2.38	2.44	2.36	2.42	2.42	qfq	36,554,272	88,053,693	1.26%
2024-04-24	2.40	2.41	2.37	2.39	2.39	qfq	31,636,681	75,521,027	-0.42%
2024-04-23	2.42	2.44	2.39	2.40	2.40	qfq	28,524,824	68,791,522	-0.83%
2024-04-22	2.40	2.44	2.37	2.42	2.42	qfq	39,592,368	95,400,002	0.83%
2024-04-19	2.44	2.46	2.38	2.40	2.40	qfq	40,439,335	97,687,032	-2.04%
2024-04-18	2.46	2.49	2.42	2.45	2.45	qfq	41,015,662	100,751,849	-0.41%
2024-04-17	2.41	2.49	2.41	2.46	2.46	qfq	52,604,159	129,168,328	1.65%
2024-04-16	2.48	2.50	2.40	2.42	2.42	qfq	52,509,341	128,211,510	-3.20%
2024-04-15	2.53	2.57	2.46	2.50	2.50	qfq	41,220,824	103,674,277	-1.19%
2024-04-12	2.58	2.60	2.53	2.53	2.53	qfq	39,205,726	100,279,757	-1.94%
2024-04-11	2.60	2.63	2.58	2.58	2.58	qfq	35,153,219	91,371,049	-1.15%
2024-04-10	2.68	2.69	2.57	2.61	2.61	qfq	49,070,903	128,727,730	-2.61%
2024-04-09	2.68	2.70	2.66	2.68	2.68	qfq	29,313,410	78,690,297	0.37%
2024-04-08	2.68	2.74	2.67	2.67	2.67	qfq	42,884,507	115,654,934	-0.37%
2024-04-03	2.69	2.72	2.67	2.68	2.68	qfq	33,316,225	89,433,465	-0.74%
2024-04-02	2.72	2.73	2.68	2.70	2.70	qfq	39,451,256	106,720,718	-1.10%
2024-04-01	2.69	2.76	2.68	2.73	2.73	qfq	42,562,304	116,152,191	1.49%
2024-03-29	2.73	2.73	2.67	2.69	2.69	qfq	46,487,302	125,384,429	-1.82%
2024-03-28	2.73	2.78	2.72	2.74	2.74	qfq	30,009,566	82,572,523	-0.36%
2024-03-27	2.84	2.84	2.74	2.75	2.75	qfq	45,317,087	125,702,607	-3.17%
2024-03-26	2.82	2.85	2.78	2.84	2.84	qfq	41,621,074	117,374,779	0.71%
2024-03-25	2.82	2.89	2.79	2.82	2.82	qfq	38,567,450	109,423,371	0.00%
2024-03-22	2.90	2.91	2.80	2.82	2.82	qfq	44,330,038	125,971,777	-3.09%
2024-03-21	2.89	2.94	2.89	2.91	2.91	qfq	33,949,272	99,052,456	0.34%
2024-03-20	2.89	2.91	2.87	2.90	2.90	qfq	31,833,404	92,021,191	0.35%
2024-03-19	2.91	2.93	2.88	2.89	2.89	qfq	28,766,992	83,627,888	-1.03%
2024-03-18	2.93	2.93	2.90	2.92	2.92	qfq	32,536,939	94,746,950	-0.34%
2024-03-15	2.92	2.95	2.89	2.93	2.93	qfq	32,490,486	94,616,835	0.00%
2024-03-14	2.93	2.98	2.92	2.93	2.93	qfq	37,905,540	111,602,349	-0.34%
2024-03-13	3.00	3.02	2.93	2.94	2.94	qfq	47,310,857	139,736,826	-2.65%
2024-03-12	2.91	3.07	2.89	3.02	3.02	qfq	69,480,853	206,787,295	4.14%
2024-03-11	2.85	2.90	2.84	2.90	2.90	qfq	36,751,708	105,627,087	1.75%
2024-03-08	2.88	2.89	2.82	2.85	2.85	qfq	27,088,407	77,080,188	-0.70%
2024-03-07	2.90	2.95	2.86	2.87	2.87	qfq	37,989,452	110,465,021	-1.03%
2024-03-06	2.90	2.96	2.88	2.90	2.90	qfq	33,275,347	97,037,988	-0.34%
2024-03-05	2.93	2.96	2.88	2.91	2.91	qfq	45,896,221	133,771,559	-1.02%
2024-03-04	3.02	3.03	2.91	2.94	2.94	qfq	62,201,861	184,215,701	-2.97%
2024-03-01	3.06	3.07	3.01	3.03	3.03	qfq	41,398,198	125,791,116	-1.30%
2024-02-29	3.00	3.08	2.99	3.07	3.07	qfq	42,433,903	129,139,869	1.32%
2024-02-28	3.10	3.16	3.03	3.03	3.03	qfq	61,000,872	189,358,556	-2.26%
2024-02-27	3.04	3.10	3.03	3.10	3.10	qfq	39,974,172	122,954,808	1.97%
2024-02-26	3.09	3.11	3.03	3.04	3.04	qfq	35,626,519	109,021,995	-1.94%
2024-02-23	3.09	3.12	3.06	3.10	3.10	qfq	35,424,975	109,416,535	0.32%
2024-02-22	3.10	3.14	3.06	3.09	3.09	qfq	33,654,460	103,861,031	-0.64%
2024-02-21	2.98	3.20	2.95	3.11	3.11	qfq	71,336,338	220,447,081	3.67%
2024-02-20	3.00	3.02	2.95	3.00	3.00	qfq	37,625,531	112,329,482	0.00%
2024-02-19	3.06	3.08	2.94	3.00	3.00	qfq	63,579,458	189,919,141	-1.32%
2024-02-08	2.97	3.06	2.95	3.04	3.04	qfq	71,290,317	214,868,991	3.40%
2024-02-07	2.84	2.95	2.81	2.94	2.94	qfq	70,232,452	203,324,187	3.89%
2024-02-06	2.67	2.87	2.61	2.83	2.83	qfq	63,377,905	173,354,454	5.20%
2024-02-05	2.83	2.85	2.66	2.69	2.69	qfq	66,134,732	180,952,159	-5.28%
2024-02-02	2.92	3.04	2.76	2.84	2.84	qfq	61,918,609	180,089,949	-2.41%
2024-02-01	2.94	3.01	2.87	2.91	2.91	qfq	50,399,693	147,857,256	-1.36%
2024-01-31	3.06	3.11	2.95	2.95	2.95	qfq	58,481,786	176,426,979	-3.59%
2024-01-30	3.08	3.15	3.06	3.06	3.06	qfq	66,719,953	206,911,010	-1.61%
2024-01-29	3.18	3.22	3.10	3.11	3.11	qfq	70,521,120	222,135,104	-1.27%
2024-01-26	3.08	3.20	3.06	3.15	3.15	qfq	77,596,748	244,039,603	2.27%
2024-01-25	2.91	3.10	2.90	3.08	3.08	qfq	80,820,247	244,517,502	5.84%
2024-01-24	2.78	2.91	2.77	2.91	2.91	qfq	55,300,524	156,974,962	5.43%
2024-01-23	2.77	2.80	2.70	2.76	2.76	qfq	43,670,498	120,488,276	-0.36%
2024-01-22	2.88	2.91	2.73	2.77	2.77	qfq	50,160,300	142,272,889	-4.15%
2024-01-19	2.89	2.93	2.86	2.89	2.89	qfq	33,039,654	95,828,983	-0.34%
2024-01-18	2.90	2.92	2.79	2.90	2.90	qfq	51,061,952	145,738,716	0.00%
2024-01-17	2.97	2.99	2.90	2.90	2.90	qfq	32,755,240	96,197,575	-3.01%
2024-01-16	2.99	3.02	2.95	2.99	2.99	qfq	28,612,950	85,301,496	-0.33%
2024-01-15	2.99	3.03	2.95	3.00	3.00	qfq	24,465,000	73,376,352	0.33%
2024-01-12	2.98	3.04	2.97	2.99	2.99	qfq	27,545,966	82,804,868	0.00%
2024-01-11	2.96	3.01	2.94	2.99	2.99	qfq	30,073,773	89,408,362	1.01%
2024-01-10	2.93	2.98	2.89	2.96	2.96	qfq	35,491,425	104,566,331	0.68%
2024-01-09	2.88	2.97	2.86	2.94	2.94	qfq	54,306,734	158,545,834	2.80%
2024-01-08	2.95	2.98	2.86	2.86	2.86	qfq	50,516,261	146,561,718	-3.05%
2024-01-05	2.95	2.99	2.92	2.95	2.95	qfq	47,764,484	141,387,728	0.00%
2024-01-04	3.05	3.06	2.94	2.95	2.95	qfq	62,774,264	186,948,821	-3.28%
2024-01-03	3.02	3.06	3.01	3.05	3.05	qfq	31,039,200	94,457,320	0.66%
2024-01-02	3.12	3.12	3.02	3.03	3.03	qfq	46,232,223	140,873,446	-2.57%
2023-12-29	3.16	3.17	3.10	3.11	3.11	qfq	42,390,921	132,534,636	-1.58%
2023-12-28	3.03	3.17	2.99	3.16	3.16	qfq	60,606,831	187,341,353	4.64%
2023-12-27	3.01	3.04	2.98	3.02	3.02	qfq	38,646,174	116,013,483	0.67%
2023-12-26	3.05	3.08	3.00	3.00	3.00	qfq	36,827,363	111,706,134	-1.64%
2023-12-25	3.04	3.06	3.00	3.05	3.05	qfq	33,240,619	100,828,171	0.00%
2023-12-22	3.09	3.10	3.01	3.05	3.05	qfq	48,652,243	148,318,212	-1.61%
2023-12-21	3.03	3.10	3.02	3.10	3.10	qfq	47,142,441	144,586,040	1.97%
2023-12-20	3.13	3.15	3.04	3.04	3.04	qfq	50,277,024	154,395,089	-3.18%
2023-12-19	3.17	3.18	3.10	3.14	3.14	qfq	45,597,153	142,870,716	-1.26%
2023-12-18	3.22	3.27	3.16	3.18	3.18	qfq	41,931,663	134,421,319	-1.85%
2023-12-15	3.25	3.30	3.24	3.24	3.24	qfq	39,498,959	129,014,315	0.31%
2023-12-14	3.23	3.27	3.22	3.23	3.23	qfq	26,470,112	85,868,982	0.31%
2023-12-13	3.30	3.31	3.22	3.22	3.22	qfq	35,227,861	114,494,634	-3.30%
2023-12-12	3.26	3.35	3.25	3.33	3.33	qfq	49,676,562	163,850,946	2.46%
2023-12-11	3.27	3.27	3.19	3.25	3.25	qfq	48,327,244	156,051,104	-1.22%
2023-12-08	3.35	3.36	3.27	3.29	3.29	qfq	45,152,844	149,214,207	-1.79%
2023-12-07	3.33	3.37	3.29	3.35	3.35	qfq	32,726,490	109,058,554	0.60%
2023-12-06	3.29	3.34	3.26	3.33	3.33	qfq	36,958,260	122,048,535	1.22%
2023-12-05	3.35	3.36	3.28	3.29	3.29	qfq	28,906,768	96,250,184	-2.08%
2023-12-04	3.45	3.45	3.34	3.36	3.36	qfq	41,410,845	139,660,458	-2.89%
2023-12-01	3.46	3.49	3.41	3.46	3.46	qfq	42,871,664	148,026,867	0.29%
2023-11-30	3.46	3.50	3.45	3.45	3.45	qfq	32,268,555	111,986,202	-0.29%
2023-11-29	3.60	3.61	3.45	3.46	3.46	qfq	50,864,811	178,251,419	-3.89%
2023-11-28	3.63	3.63	3.58	3.60	3.60	qfq	26,736,740	96,263,605	-0.83%
2023-11-27	3.74	3.74	3.62	3.63	3.63	qfq	39,215,390	143,103,380	-2.42%
2023-11-24	3.76	3.79	3.71	3.72	3.72	qfq	31,069,400	116,393,551	-0.80%
2023-11-23	3.68	3.77	3.64	3.75	3.75	qfq	39,715,817	147,799,388	1.90%
2023-11-22	3.70	3.77	3.66	3.68	3.68	qfq	36,686,183	136,474,933	-1.08%
2023-11-21	3.66	3.78	3.66	3.72	3.72	qfq	46,729,345	174,264,335	2.20%
2023-11-20	3.68	3.69	3.62	3.64	3.64	qfq	22,271,222	81,164,772	-0.55%
2023-11-17	3.67	3.69	3.64	3.66	3.66	qfq	22,959,419	84,060,751	-0.54%
2023-11-16	3.74	3.74	3.66	3.68	3.68	qfq	30,395,746	112,060,283	-1.60%
2023-11-15	3.80	3.80	3.71	3.74	3.74	qfq	22,290,562	83,652,912	-0.27%
2023-11-14	3.71	3.77	3.70	3.75	3.75	qfq	23,361,380	87,464,416	0.81%
2023-11-13	3.74	3.75	3.69	3.72	3.72	qfq	20,832,593	77,275,560	-0.27%
2023-11-10	3.76	3.76	3.70	3.73	3.73	qfq	18,986,114	70,680,373	-0.80%
2023-11-09	3.77	3.81	3.75	3.76	3.76	qfq	23,068,438	87,176,815	0.00%
2023-11-08	3.73	3.82	3.72	3.76	3.76	qfq	29,428,751	111,159,955	0.53%
2023-11-07	3.72	3.78	3.69	3.74	3.74	qfq	32,014,040	119,458,619	0.27%
2023-11-06	3.61	3.73	3.60	3.73	3.73	qfq	46,627,544	171,677,961	3.61%
2023-11-03	3.59	3.62	3.56	3.60	3.60	qfq	26,456,447	95,145,281	0.28%
2023-11-02	3.60	3.64	3.58	3.59	3.59	qfq	22,112,225	79,807,163	-0.55%
2023-11-01	3.63	3.65	3.59	3.61	3.61	qfq	27,390,605	99,048,199	-0.28%
2023-10-31	3.64	3.68	3.59	3.62	3.62	qfq	30,537,606	110,643,491	-0.55%
2023-10-30	3.61	3.69	3.60	3.64	3.64	qfq	36,216,497	131,947,675	-1.89%
2023-10-27	3.65	3.72	3.63	3.71	3.71	qfq	27,315,765	100,598,857	1.37%
2023-10-26	3.63	3.67	3.61	3.66	3.66	qfq	21,387,249	77,758,000	0.00%
2023-10-25	3.65	3.68	3.62	3.66	3.66	qfq	39,039,553	142,592,485	1.39%
2023-10-24	3.61	3.65	3.57	3.61	3.61	qfq	46,549,329	168,059,007	0.56%
2023-10-23	3.68	3.69	3.56	3.59	3.59	qfq	49,425,238	179,183,778	-2.71%
2023-10-20	3.71	3.77	3.66	3.69	3.69	qfq	52,956,410	196,864,304	-0.54%
2023-10-19	3.86	3.86	3.71	3.71	3.71	qfq	58,603,511	221,875,498	-3.89%
2023-10-18	3.91	3.94	3.86	3.86	3.86	qfq	24,945,007	97,217,843	-1.78%
2023-10-17	4.03	4.03	3.91	3.93	3.93	qfq	37,439,362	147,908,301	-2.24%
2023-10-16	4.11	4.14	3.98	4.02	4.02	qfq	33,385,729	134,612,775	-2.19%
2023-10-13	4.14	4.17	4.10	4.11	4.11	qfq	18,677,655	77,076,274	-1.20%
2023-10-12	4.14	4.17	4.11	4.16	4.16	qfq	19,364,088	80,256,485	1.22%
2023-10-11	4.16	4.17	4.10	4.11	4.11	qfq	22,428,857	92,685,064	-0.96%
2023-10-10	4.18	4.23	4.15	4.15	4.15	qfq	18,821,341	78,772,703	-0.72%
2023-10-09	4.22	4.22	4.16	4.18	4.18	qfq	23,680,754	99,033,520	-1.18%
2023-09-28	4.25	4.27	4.21	4.23	4.23	qfq	33,139,659	140,318,213	-0.70%
2023-09-27	4.25	4.28	4.23	4.26	4.26	qfq	16,587,517	70,643,357	0.24%
2023-09-26	4.25	4.28	4.24	4.25	4.25	qfq	13,779,810	58,691,225	-0.23%
2023-09-25	4.31	4.32	4.25	4.26	4.26	qfq	25,631,745	109,512,165	-1.62%
2023-09-22	4.26	4.34	4.25	4.33	4.33	qfq	22,145,509	95,291,095	1.41%
2023-09-21	4.29	4.34	4.27	4.27	4.27	qfq	21,114,584	90,823,266	-0.70%
2023-09-20	4.28	4.33	4.26	4.30	4.30	qfq	16,851,835	72,514,785	0.23%
2023-09-19	4.30	4.32	4.28	4.29	4.29	qfq	19,586,672	84,163,016	-0.46%
2023-09-18	4.34	4.35	4.27	4.31	4.31	qfq	36,192,207	155,924,747	-0.92%
2023-09-15	4.37	4.39	4.33	4.35	4.35	qfq	22,435,500	97,820,037	0.00%
2023-09-14	4.37	4.39	4.33	4.35	4.35	qfq	24,609,882	107,162,525	-0.68%
2023-09-13	4.37	4.43	4.35	4.38	4.38	qfq	27,655,564	121,261,535	0.23%
2023-09-12	4.36	4.40	4.35	4.37	4.37	qfq	20,018,446	87,508,296	-0.23%
2023-09-11	4.39	4.39	4.33	4.38	4.38	qfq	27,998,873	122,137,869	0.23%
2023-09-08	4.38	4.39	4.33	4.37	4.37	qfq	21,593,573	94,067,195	-0.46%
2023-09-07	4.41	4.47	4.39	4.39	4.39	qfq	31,231,416	138,375,851	-0.45%
2023-09-06	4.38	4.45	4.34	4.41	4.41	qfq	27,831,300	122,343,795	0.92%
2023-09-05	4.46	4.46	4.37	4.37	4.37	qfq	29,391,100	128,984,458	-2.02%
2023-09-04	4.44	4.51	4.43	4.46	4.46	qfq	30,683,027	137,045,068	1.36%
2023-09-01	4.42	4.43	4.37	4.40	4.40	qfq	30,388,252	133,872,992	1.15%
2023-08-31	4.52	4.54	4.35	4.35	4.35	qfq	58,187,820	256,567,028	-3.76%
2023-08-30	4.58	4.59	4.50	4.52	4.52	qfq	39,295,333	178,048,487	-1.31%
2023-08-29	4.48	4.59	4.43	4.58	4.58	qfq	66,977,937	303,759,150	1.33%
2023-08-28	4.61	4.66	4.49	4.52	4.52	qfq	78,464,067	358,776,461	3.67%
2023-08-25	4.34	4.43	4.31	4.36	4.36	qfq	34,172,101	149,333,036	0.46%
2023-08-24	4.41	4.43	4.33	4.34	4.34	qfq	26,475,152	115,594,514	-1.59%
2023-08-23	4.45	4.47	4.40	4.41	4.41	qfq	19,311,371	85,620,230	-1.12%
2023-08-22	4.47	4.51	4.42	4.46	4.46	qfq	24,553,140	109,354,904	0.00%
2023-08-21	4.51	4.56	4.45	4.46	4.46	qfq	29,306,041	131,928,058	-2.19%
2023-08-18	4.65	4.68	4.55	4.56	4.56	qfq	29,771,130	137,121,295	-1.72%
2023-08-17	4.67	4.71	4.62	4.64	4.64	qfq	24,621,388	114,417,527	-1.28%
2023-08-16	4.65	4.79	4.61	4.70	4.70	qfq	30,870,541	145,017,574	0.64%
2023-08-15	4.69	4.70	4.61	4.67	4.67	qfq	21,537,462	100,329,641	-0.21%
2023-08-14	4.66	4.72	4.60	4.68	4.68	qfq	26,821,035	124,963,517	-0.64%
2023-08-11	4.82	4.85	4.70	4.71	4.71	qfq	28,689,892	136,188,964	-1.46%
2023-08-10	4.74	4.81	4.73	4.78	4.78	qfq	23,492,147	112,055,696	0.63%
2023-08-09	4.74	4.82	4.73	4.75	4.75	qfq	25,951,277	123,706,061	-0.21%
2023-08-08	4.80	4.83	4.74	4.76	4.76	qfq	28,865,340	137,669,752	-1.04%
2023-08-07	4.86	4.87	4.77	4.81	4.81	qfq	45,849,895	220,458,762	-2.24%
2023-08-04	4.99	5.02	4.90	4.92	4.92	qfq	50,609,431	250,106,339	-0.40%
2023-08-03	4.86	4.94	4.76	4.94	4.94	qfq	50,326,670	244,799,252	1.86%
2023-08-02	4.84	4.93	4.83	4.85	4.85	qfq	43,562,209	212,283,196	0.00%
2023-08-01	4.90	4.95	4.82	4.85	4.85	qfq	65,744,901	320,739,461	-1.22%
2023-07-31	4.91	5.00	4.88	4.91	4.91	qfq	72,711,532	358,884,901	0.61%
2023-07-28	4.69	4.90	4.68	4.88	4.88	qfq	84,460,975	405,902,377	4.05%
2023-07-27	4.66	4.76	4.61	4.69	4.69	qfq	49,345,670	232,729,507	-0.21%
2023-07-26	4.66	4.72	4.63	4.70	4.70	qfq	54,967,073	257,599,232	1.08%
2023-07-25	4.55	4.70	4.54	4.65	4.65	qfq	65,940,555	305,916,178	3.33%
2023-07-24	4.56	4.56	4.44	4.50	4.50	qfq	22,733,582	102,101,337	-0.88%
2023-07-21	4.50	4.57	4.49	4.54	4.54	qfq	26,450,854	119,910,214	0.89%
2023-07-20	4.47	4.55	4.46	4.50	4.50	qfq	31,132,773	140,546,455	0.90%
2023-07-19	4.40	4.47	4.39	4.46	4.46	qfq	19,135,491	85,057,865	1.13%
2023-07-18	4.39	4.43	4.35	4.41	4.41	qfq	13,685,949	60,020,822	0.46%