SECURITY DETAIL · RAW DATA

荣安地产000517.SZ

ASZSECNYSTOCK

最近收盘价1.672026-07-17

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）36,215,300

成交额（元）61,532,587

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 2 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
2024-08-20	2024-08-27	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-13	2023-07-20	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	1.74	1.78	1.65	1.67	1.67	qfq	36,215,300	61,532,587	-4.02%
2026-07-16	1.73	1.76	1.70	1.74	1.74	qfq	24,545,400	42,683,499	0.00%
2026-07-15	1.71	1.77	1.69	1.74	1.74	qfq	32,423,100	56,342,384	0.58%
2026-07-14	1.69	1.73	1.68	1.73	1.73	qfq	20,552,681	35,066,804	1.76%
2026-07-13	1.74	1.78	1.68	1.70	1.70	qfq	25,383,700	43,580,537	-3.41%
2026-07-10	1.71	1.80	1.68	1.76	1.76	qfq	35,810,181	62,760,204	2.92%
2026-07-09	1.67	1.73	1.66	1.71	1.71	qfq	25,866,600	43,922,240	2.40%
2026-07-08	1.67	1.69	1.64	1.67	1.67	qfq	23,726,400	39,381,771	0.00%
2026-07-07	1.72	1.73	1.65	1.67	1.67	qfq	23,029,600	38,821,088	-2.91%
2026-07-06	1.70	1.75	1.69	1.72	1.72	qfq	27,056,700	46,361,556	1.78%
2026-07-03	1.68	1.71	1.66	1.69	1.69	qfq	21,536,403	36,397,210	0.60%
2026-07-02	1.69	1.74	1.66	1.68	1.68	qfq	25,318,700	42,972,605	-0.59%
2026-07-01	1.66	1.73	1.63	1.69	1.69	qfq	26,761,200	45,130,358	1.81%
2026-06-30	1.64	1.67	1.62	1.66	1.66	qfq	21,366,200	35,159,408	0.61%
2026-06-29	1.67	1.68	1.60	1.65	1.65	qfq	26,607,500	43,665,626	-1.79%
2026-06-26	1.70	1.73	1.67	1.68	1.68	qfq	28,501,018	48,303,441	-1.75%
2026-06-25	1.76	1.76	1.69	1.71	1.71	qfq	29,253,797	50,312,518	-2.84%
2026-06-24	1.80	1.81	1.73	1.76	1.76	qfq	39,040,100	68,843,135	-2.76%
2026-06-23	1.76	1.83	1.75	1.81	1.81	qfq	44,878,703	80,993,550	1.69%
2026-06-22	1.79	1.79	1.69	1.78	1.78	qfq	46,937,458	81,490,820	-1.11%
2026-06-18	1.88	1.89	1.76	1.80	1.80	qfq	65,415,290	118,890,212	-4.76%
2026-06-17	1.99	2.01	1.87	1.89	1.89	qfq	46,397,321	88,892,123	-4.55%
2026-06-16	1.93	2.02	1.92	1.98	1.98	qfq	53,326,793	104,860,302	2.06%
2026-06-15	1.90	2.00	1.90	1.94	1.94	qfq	60,536,150	117,708,558	2.11%
2026-06-12	1.91	1.94	1.80	1.90	1.90	qfq	79,246,378	148,862,497	-0.52%
2026-06-11	1.94	2.06	1.89	1.91	1.91	qfq	86,867,505	168,312,664	-3.05%
2026-06-10	2.03	2.07	1.89	1.97	1.97	qfq	130,531,660	256,758,596	-6.19%
2026-06-09	2.49	2.51	2.10	2.10	2.10	qfq	125,683,800	280,902,978	-9.87%
2026-06-08	2.12	2.33	2.12	2.33	2.33	qfq	59,270,190	132,389,378	9.91%
2026-06-05	1.93	2.12	1.92	2.12	2.12	qfq	54,931,230	114,351,278	9.84%
2026-06-04	1.87	2.06	1.86	1.93	1.93	qfq	69,075,707	136,047,733	3.21%
2026-06-03	1.92	1.93	1.84	1.87	1.87	qfq	22,183,000	41,414,375	-2.60%
2026-06-02	1.94	1.96	1.89	1.92	1.92	qfq	22,460,700	43,079,747	-1.54%
2026-06-01	1.88	1.96	1.83	1.95	1.95	qfq	28,266,735	54,318,315	3.72%
2026-05-29	1.89	1.98	1.86	1.88	1.88	qfq	32,516,700	62,530,060	0.53%
2026-05-28	1.82	1.89	1.81	1.87	1.87	qfq	27,898,700	52,124,805	2.75%
2026-05-27	1.86	1.88	1.80	1.82	1.82	qfq	18,729,600	34,306,332	-2.67%
2026-05-26	1.90	1.91	1.84	1.87	1.87	qfq	19,381,700	36,288,206	-1.58%
2026-05-25	1.91	1.94	1.88	1.90	1.90	qfq	24,907,643	47,500,986	0.53%
2026-05-22	1.87	1.90	1.83	1.89	1.89	qfq	20,010,800	37,344,145	2.72%
2026-05-21	1.94	1.96	1.84	1.84	1.84	qfq	23,562,100	44,891,772	-5.15%
2026-05-20	1.97	1.98	1.92	1.94	1.94	qfq	17,897,800	34,742,245	-2.02%
2026-05-19	1.98	2.00	1.94	1.98	1.98	qfq	20,314,767	40,003,212	0.00%
2026-05-18	1.97	1.98	1.93	1.98	1.98	qfq	29,496,797	57,694,120	0.00%
2026-05-15	2.01	2.02	1.97	1.98	1.98	qfq	17,576,800	35,085,993	-1.49%
2026-05-14	2.07	2.08	2.00	2.01	2.01	qfq	19,904,000	40,386,933	-2.90%
2026-05-13	2.07	2.09	2.03	2.07	2.07	qfq	26,423,200	54,291,824	-0.48%
2026-05-12	2.09	2.12	2.04	2.08	2.08	qfq	28,780,176	60,046,292	0.00%
2026-05-11	2.06	2.10	2.04	2.08	2.08	qfq	29,610,478	61,543,239	0.97%
2026-05-08	2.03	2.08	2.00	2.06	2.06	qfq	31,812,800	65,097,011	1.98%
2026-05-07	2.08	2.08	2.01	2.02	2.02	qfq	25,361,703	51,734,183	-2.88%
2026-05-06	2.03	2.10	2.02	2.08	2.08	qfq	35,280,883	72,781,219	2.97%
2026-04-30	1.99	2.03	1.92	2.02	2.02	qfq	38,246,940	76,327,814	1.00%
2026-04-29	1.89	2.02	1.88	2.00	2.00	qfq	36,382,941	71,882,399	5.82%
2026-04-28	1.84	1.91	1.84	1.89	1.89	qfq	23,015,900	43,099,038	1.61%
2026-04-27	1.84	1.86	1.80	1.86	1.86	qfq	19,040,200	34,860,212	1.09%
2026-04-24	1.87	1.87	1.82	1.84	1.84	qfq	14,256,300	26,282,487	-1.60%
2026-04-23	1.89	1.89	1.84	1.87	1.87	qfq	17,781,701	33,182,288	-0.53%
2026-04-22	1.89	1.90	1.87	1.88	1.88	qfq	13,344,197	25,155,900	-0.53%
2026-04-21	1.90	1.92	1.87	1.89	1.89	qfq	16,129,100	30,531,950	-0.53%
2026-04-20	1.92	1.93	1.89	1.90	1.90	qfq	20,165,300	38,327,506	-1.55%
2026-04-17	1.94	1.96	1.90	1.93	1.93	qfq	20,927,800	40,355,130	0.00%
2026-04-16	1.91	1.94	1.89	1.93	1.93	qfq	22,948,200	44,125,228	1.05%
2026-04-15	2.06	2.07	1.90	1.91	1.91	qfq	44,909,674	87,688,541	-7.28%
2026-04-14	1.98	2.12	1.95	2.06	2.06	qfq	40,347,730	81,667,255	4.57%
2026-04-13	1.93	2.00	1.91	1.97	1.97	qfq	22,391,430	43,882,476	2.60%
2026-04-10	1.93	1.97	1.91	1.92	1.92	qfq	17,259,830	33,488,546	0.52%
2026-04-09	1.95	1.97	1.90	1.91	1.91	qfq	15,256,200	29,432,868	-2.55%
2026-04-08	1.94	1.97	1.90	1.96	1.96	qfq	23,045,067	44,639,632	2.62%
2026-04-07	1.87	1.91	1.85	1.91	1.91	qfq	17,033,500	32,097,433	2.14%
2026-04-03	1.92	1.93	1.85	1.87	1.87	qfq	21,628,987	40,709,635	-3.11%
2026-04-02	1.93	1.94	1.90	1.93	1.93	qfq	20,436,262	39,333,261	0.00%
2026-04-01	1.98	1.99	1.90	1.93	1.93	qfq	32,118,674	62,094,186	-1.03%
2026-03-31	1.99	2.04	1.95	1.95	1.95	qfq	23,466,519	46,712,436	-1.52%
2026-03-30	1.97	2.00	1.92	1.98	1.98	qfq	21,023,367	41,342,761	-0.50%
2026-03-27	1.96	2.00	1.95	1.99	1.99	qfq	20,175,703	39,929,868	1.02%
2026-03-26	1.99	2.03	1.96	1.97	1.97	qfq	19,620,100	39,029,736	-1.01%
2026-03-25	1.96	2.02	1.93	1.99	1.99	qfq	32,710,618	64,724,145	2.05%
2026-03-24	1.92	1.96	1.88	1.95	1.95	qfq	27,231,020	52,269,598	3.72%
2026-03-23	1.98	1.99	1.86	1.88	1.88	qfq	39,497,100	75,997,547	-6.47%
2026-03-20	2.04	2.06	1.99	2.01	2.01	qfq	26,482,753	53,495,580	-1.47%
2026-03-19	2.07	2.09	2.02	2.04	2.04	qfq	20,377,600	41,799,788	-1.92%
2026-03-18	2.13	2.14	2.05	2.08	2.08	qfq	31,706,420	66,278,545	-2.35%
2026-03-17	2.09	2.22	2.08	2.13	2.13	qfq	38,583,146	82,934,967	2.40%
2026-03-16	2.05	2.13	2.05	2.08	2.08	qfq	23,282,465	48,518,017	0.97%
2026-03-13	2.07	2.11	2.05	2.06	2.06	qfq	26,481,100	55,185,912	-0.48%
2026-03-12	2.07	2.10	2.05	2.07	2.07	qfq	23,145,312	48,061,407	0.00%
2026-03-11	2.08	2.09	2.04	2.07	2.07	qfq	22,447,687	46,460,393	-0.48%
2026-03-10	2.07	2.10	2.06	2.08	2.08	qfq	24,161,200	50,279,968	0.97%
2026-03-09	2.10	2.14	2.03	2.06	2.06	qfq	35,481,100	73,367,681	-2.37%
2026-03-06	2.06	2.11	2.04	2.11	2.11	qfq	21,994,300	45,903,980	2.43%
2026-03-05	2.08	2.09	2.02	2.06	2.06	qfq	24,677,700	50,707,025	0.00%
2026-03-04	2.05	2.09	2.03	2.06	2.06	qfq	21,883,900	44,940,470	-0.48%
2026-03-03	2.14	2.17	2.06	2.07	2.07	qfq	28,554,600	60,181,094	-2.82%
2026-03-02	2.14	2.17	2.10	2.13	2.13	qfq	33,624,920	71,703,260	-0.93%
2026-02-27	2.14	2.17	2.12	2.15	2.15	qfq	32,024,800	68,745,279	0.47%
2026-02-26	2.22	2.22	2.13	2.14	2.14	qfq	36,844,600	79,737,624	-3.60%
2026-02-25	2.24	2.27	2.20	2.22	2.22	qfq	31,668,732	70,714,676	-0.45%
2026-02-24	2.22	2.24	2.11	2.23	2.23	qfq	52,133,761	114,383,664	0.90%
2026-02-13	2.26	2.26	2.17	2.21	2.21	qfq	61,731,356	136,869,703	-1.78%
2026-02-12	2.23	2.41	2.22	2.25	2.25	qfq	82,601,500	189,940,523	0.45%
2026-02-11	2.16	2.25	2.13	2.24	2.24	qfq	59,355,243	130,535,430	3.70%
2026-02-10	2.14	2.17	2.10	2.16	2.16	qfq	45,061,900	96,585,630	1.41%
2026-02-09	2.12	2.15	2.08	2.13	2.13	qfq	60,744,235	128,606,307	2.40%
2026-02-06	2.08	2.10	2.01	2.08	2.08	qfq	70,597,300	145,904,854	1.46%
2026-02-05	2.02	2.07	1.99	2.05	2.05	qfq	102,233,335	208,074,456	0.49%
2026-02-04	1.86	2.04	1.86	2.04	2.04	qfq	98,275,030	194,530,910	10.27%
2026-02-03	1.82	1.86	1.81	1.85	1.85	qfq	34,105,740	62,666,112	2.21%
2026-02-02	1.82	1.87	1.80	1.81	1.81	qfq	45,266,951	83,497,177	-1.09%
2026-01-30	1.84	1.85	1.78	1.83	1.83	qfq	36,694,959	66,762,657	-1.08%
2026-01-29	1.81	1.87	1.80	1.85	1.85	qfq	40,404,703	74,569,666	1.65%
2026-01-28	1.78	1.83	1.77	1.82	1.82	qfq	35,266,300	63,690,218	2.82%
2026-01-27	1.81	1.82	1.76	1.77	1.77	qfq	24,179,303	43,050,300	-2.21%
2026-01-26	1.84	1.85	1.80	1.81	1.81	qfq	23,950,200	43,571,888	-1.09%
2026-01-23	1.82	1.84	1.80	1.83	1.83	qfq	24,572,593	44,795,428	0.55%
2026-01-22	1.80	1.82	1.77	1.82	1.82	qfq	26,278,103	47,292,975	1.68%
2026-01-21	1.78	1.81	1.76	1.79	1.79	qfq	24,701,200	44,202,389	0.56%
2026-01-20	1.75	1.79	1.74	1.78	1.78	qfq	29,590,200	52,404,112	1.71%
2026-01-19	1.73	1.76	1.71	1.75	1.75	qfq	19,647,574	34,175,287	1.16%
2026-01-16	1.80	1.81	1.73	1.73	1.73	qfq	40,338,277	71,181,084	-3.89%
2026-01-15	1.80	1.82	1.78	1.80	1.80	qfq	26,924,800	48,405,240	-0.55%
2026-01-14	1.83	1.85	1.79	1.81	1.81	qfq	40,118,700	73,248,214	-1.09%
2026-01-13	1.84	1.86	1.81	1.83	1.83	qfq	36,926,100	67,869,372	-0.54%
2026-01-12	1.84	1.85	1.82	1.84	1.84	qfq	21,368,029	39,264,271	0.00%
2026-01-09	1.84	1.85	1.82	1.84	1.84	qfq	23,708,420	43,503,144	0.00%
2026-01-08	1.82	1.86	1.80	1.84	1.84	qfq	28,464,129	52,208,791	1.10%
2026-01-07	1.84	1.86	1.82	1.82	1.82	qfq	21,426,103	39,294,067	-1.09%
2026-01-06	1.82	1.85	1.81	1.84	1.84	qfq	33,135,406	60,834,125	1.10%
2026-01-05	1.81	1.84	1.80	1.82	1.82	qfq	23,114,175	42,112,152	0.55%
2025-12-31	1.79	1.82	1.78	1.81	1.81	qfq	21,935,990	39,546,266	1.12%
2025-12-30	1.80	1.81	1.77	1.79	1.79	qfq	21,744,356	38,988,142	-0.56%
2025-12-29	1.82	1.83	1.80	1.80	1.80	qfq	22,114,400	40,122,778	-1.10%
2025-12-26	1.82	1.83	1.81	1.82	1.82	qfq	16,855,400	30,636,073	0.00%
2025-12-25	1.81	1.83	1.81	1.82	1.82	qfq	19,016,700	34,578,961	0.55%
2025-12-24	1.81	1.83	1.80	1.81	1.81	qfq	18,586,269	33,642,258	0.00%
2025-12-23	1.85	1.86	1.81	1.81	1.81	qfq	28,849,531	52,735,598	-2.69%
2025-12-22	1.88	1.88	1.85	1.86	1.86	qfq	31,525,000	58,692,781	-1.06%
2025-12-19	1.83	1.89	1.81	1.88	1.88	qfq	45,516,294	84,735,838	3.30%
2025-12-18	1.79	1.83	1.78	1.82	1.82	qfq	41,456,395	75,356,777	1.11%
2025-12-17	1.79	1.81	1.76	1.80	1.80	qfq	34,743,444	62,041,822	0.00%
2025-12-16	1.80	1.83	1.78	1.80	1.80	qfq	41,195,614	74,143,460	0.00%
2025-12-15	1.79	1.82	1.77	1.80	1.80	qfq	32,835,700	58,995,482	-0.55%
2025-12-12	1.84	1.85	1.80	1.81	1.81	qfq	52,261,483	95,208,006	-1.63%
2025-12-11	1.96	1.97	1.84	1.84	1.84	qfq	71,763,822	134,860,924	-6.60%
2025-12-10	1.93	2.01	1.90	1.97	1.97	qfq	70,274,647	136,726,656	1.03%
2025-12-09	2.05	2.05	1.94	1.95	1.95	qfq	60,928,400	120,594,804	-4.41%
2025-12-08	2.00	2.07	2.00	2.04	2.04	qfq	49,302,499	100,443,613	1.49%
2025-12-05	2.01	2.02	1.96	2.01	2.01	qfq	47,070,711	93,559,133	-0.50%
2025-12-04	2.06	2.08	2.00	2.02	2.02	qfq	55,045,874	111,890,539	-2.42%
2025-12-03	2.08	2.12	2.04	2.07	2.07	qfq	39,463,600	81,858,013	-0.48%
2025-12-02	2.05	2.09	2.01	2.08	2.08	qfq	46,301,197	95,152,612	1.46%
2025-12-01	2.08	2.09	2.05	2.05	2.05	qfq	29,847,606	61,751,702	-0.97%
2025-11-28	2.06	2.08	2.00	2.07	2.07	qfq	37,788,700	77,160,615	0.49%
2025-11-27	2.03	2.07	1.98	2.06	2.06	qfq	34,693,197	70,624,625	0.98%
2025-11-26	2.05	2.10	2.03	2.04	2.04	qfq	35,242,400	72,801,182	-0.97%
2025-11-25	2.04	2.08	2.01	2.06	2.06	qfq	32,010,188	65,601,296	0.98%
2025-11-24	2.02	2.07	2.00	2.04	2.04	qfq	43,138,500	88,184,041	1.49%
2025-11-21	2.05	2.11	1.99	2.01	2.01	qfq	59,861,903	122,482,715	-2.43%
2025-11-20	2.06	2.11	2.00	2.06	2.06	qfq	53,374,424	109,260,702	0.00%
2025-11-19	2.12	2.15	2.04	2.06	2.06	qfq	42,996,088	89,182,468	-2.83%
2025-11-18	2.22	2.23	2.08	2.12	2.12	qfq	58,814,900	124,996,187	-4.50%
2025-11-17	2.19	2.22	2.17	2.22	2.22	qfq	46,116,678	101,499,400	0.91%
2025-11-14	2.15	2.22	2.14	2.20	2.20	qfq	51,183,547	112,449,108	1.85%
2025-11-13	2.12	2.16	2.08	2.16	2.16	qfq	39,247,151	83,624,149	1.89%
2025-11-12	2.13	2.16	2.10	2.12	2.12	qfq	32,002,600	67,875,625	-0.47%
2025-11-11	2.08	2.14	2.08	2.13	2.13	qfq	47,482,527	100,306,535	2.40%
2025-11-10	2.04	2.08	2.02	2.08	2.08	qfq	33,622,572	69,206,140	1.96%
2025-11-07	2.04	2.07	2.02	2.04	2.04	qfq	28,901,900	59,054,249	-0.49%
2025-11-06	2.04	2.06	2.01	2.05	2.05	qfq	35,695,473	72,603,548	0.49%
2025-11-05	1.99	2.05	1.97	2.04	2.04	qfq	42,072,373	85,276,223	2.00%
2025-11-04	1.98	2.01	1.97	2.00	2.00	qfq	37,339,900	74,359,020	1.01%
2025-11-03	1.96	1.99	1.95	1.98	1.98	qfq	35,009,900	69,038,012	1.02%
2025-10-31	1.98	2.00	1.95	1.96	1.96	qfq	45,835,658	90,170,487	-1.01%
2025-10-30	2.04	2.05	1.97	1.98	1.98	qfq	43,239,800	86,668,254	-3.41%
2025-10-29	2.07	2.07	2.02	2.05	2.05	qfq	29,982,168	61,217,794	0.00%
2025-10-28	2.07	2.08	2.04	2.05	2.05	qfq	34,106,267	70,244,977	-1.44%
2025-10-27	2.10	2.12	2.07	2.08	2.08	qfq	38,970,567	81,550,075	-0.95%
2025-10-24	2.21	2.21	2.09	2.10	2.10	qfq	45,000,400	95,685,324	-4.55%
2025-10-23	2.21	2.24	2.14	2.20	2.20	qfq	39,878,968	86,753,421	-0.45%
2025-10-22	2.18	2.24	2.15	2.21	2.21	qfq	45,312,266	99,737,765	1.84%
2025-10-21	2.07	2.17	2.06	2.17	2.17	qfq	49,719,753	106,181,980	4.83%
2025-10-20	2.06	2.11	2.05	2.07	2.07	qfq	40,406,100	84,134,249	1.47%
2025-10-17	2.06	2.10	2.03	2.04	2.04	qfq	35,622,738	73,585,562	-0.97%
2025-10-16	2.07	2.09	2.04	2.06	2.06	qfq	31,440,538	64,862,489	-0.48%
2025-10-15	2.08	2.11	2.04	2.07	2.07	qfq	33,882,200	70,185,526	0.49%
2025-10-14	2.06	2.13	2.04	2.06	2.06	qfq	49,393,688	103,085,920	0.49%
2025-10-13	2.03	2.06	1.97	2.05	2.05	qfq	30,680,485	62,074,927	-0.49%
2025-10-10	2.02	2.09	2.01	2.06	2.06	qfq	47,489,467	97,490,028	1.98%
2025-10-09	2.06	2.07	1.98	2.02	2.02	qfq	42,027,734	84,644,424	-1.46%
2025-09-30	2.02	2.07	2.00	2.05	2.05	qfq	34,786,200	71,004,428	1.49%
2025-09-29	2.02	2.03	1.95	2.02	2.02	qfq	40,639,345	81,170,954	0.00%
2025-09-26	2.00	2.08	1.99	2.02	2.02	qfq	34,259,745	69,710,420	0.50%
2025-09-25	2.05	2.06	2.01	2.01	2.01	qfq	32,315,600	65,483,227	-2.43%
2025-09-24	2.00	2.08	1.99	2.06	2.06	qfq	39,644,356	81,085,937	2.49%
2025-09-23	2.11	2.12	1.98	2.01	2.01	qfq	45,230,378	91,322,375	-5.63%
2025-09-22	2.13	2.13	2.04	2.13	2.13	qfq	40,622,543	85,233,274	-0.47%
2025-09-19	2.21	2.23	2.08	2.14	2.14	qfq	50,704,456	108,243,585	-2.73%
2025-09-18	2.23	2.32	2.17	2.20	2.20	qfq	67,296,889	151,437,876	-1.35%
2025-09-17	2.27	2.28	2.18	2.23	2.23	qfq	52,320,670	116,292,987	-1.76%
2025-09-16	2.20	2.29	2.20	2.27	2.27	qfq	77,974,843	175,102,267	0.89%
2025-09-15	2.17	2.30	2.09	2.25	2.25	qfq	93,132,682	202,547,441	3.21%
2025-09-12	2.11	2.20	2.10	2.18	2.18	qfq	61,939,753	133,557,380	3.32%
2025-09-11	2.06	2.12	2.03	2.11	2.11	qfq	47,192,860	98,152,772	1.93%
2025-09-10	2.02	2.08	2.00	2.07	2.07	qfq	55,478,726	113,672,628	2.48%
2025-09-09	1.96	2.04	1.96	2.02	2.02	qfq	60,262,440	121,165,429	3.06%
2025-09-08	1.95	1.99	1.94	1.96	1.96	qfq	40,861,400	80,346,881	0.00%
2025-09-05	1.95	1.96	1.90	1.96	1.96	qfq	35,149,000	67,758,527	0.51%
2025-09-04	1.93	1.96	1.92	1.95	1.95	qfq	40,809,183	79,196,252	1.56%
2025-09-03	1.94	1.97	1.91	1.92	1.92	qfq	31,395,300	60,750,325	-1.03%
2025-09-02	1.94	1.97	1.91	1.94	1.94	qfq	35,366,725	68,491,484	0.52%
2025-09-01	1.91	1.96	1.88	1.93	1.93	qfq	40,767,200	78,472,795	0.52%
2025-08-29	1.96	1.97	1.91	1.92	1.92	qfq	31,950,400	61,712,601	-1.03%
2025-08-28	1.95	1.98	1.89	1.94	1.94	qfq	37,408,822	72,638,940	0.00%
2025-08-27	2.02	2.04	1.94	1.94	1.94	qfq	32,393,100	64,331,056	-3.96%
2025-08-26	2.03	2.04	1.99	2.02	2.02	qfq	28,569,805	57,679,558	-0.49%
2025-08-25	1.97	2.06	1.97	2.03	2.03	qfq	55,482,933	112,691,475	3.05%
2025-08-22	1.99	1.99	1.95	1.97	1.97	qfq	23,004,900	45,278,910	-1.01%
2025-08-21	1.99	2.01	1.97	1.99	1.99	qfq	21,597,533	42,943,598	0.00%
2025-08-20	1.96	1.99	1.94	1.99	1.99	qfq	27,097,489	53,335,404	1.02%
2025-08-19	1.95	1.98	1.94	1.97	1.97	qfq	24,637,284	48,469,463	1.03%
2025-08-18	1.96	1.97	1.94	1.95	1.95	qfq	35,646,689	69,743,739	0.00%
2025-08-15	1.93	1.98	1.92	1.95	1.95	qfq	33,629,100	65,654,684	1.04%
2025-08-14	1.96	1.97	1.92	1.93	1.93	qfq	26,915,500	52,461,307	-1.03%
2025-08-13	1.96	1.97	1.94	1.95	1.95	qfq	25,860,402	50,554,117	0.00%
2025-08-12	1.95	1.97	1.93	1.95	1.95	qfq	23,984,079	46,711,671	0.52%
2025-08-11	1.89	1.95	1.88	1.94	1.94	qfq	34,162,087	65,867,044	2.65%
2025-08-08	1.87	1.89	1.86	1.89	1.89	qfq	20,530,660	38,520,670	1.07%
2025-08-07	1.86	1.88	1.84	1.87	1.87	qfq	24,554,167	45,706,361	0.54%
2025-08-06	1.88	1.88	1.84	1.86	1.86	qfq	25,285,200	46,933,974	-0.53%
2025-08-05	1.87	1.90	1.86	1.87	1.87	qfq	28,061,381	52,708,440	0.54%
2025-08-04	1.86	1.87	1.84	1.86	1.86	qfq	23,899,699	44,240,265	-0.53%
2025-08-01	1.89	1.90	1.86	1.87	1.87	qfq	27,007,400	50,647,854	-1.06%
2025-07-31	1.95	1.96	1.88	1.89	1.89	qfq	37,136,068	70,804,422	-3.08%
2025-07-30	1.97	1.99	1.95	1.95	1.95	qfq	28,223,868	55,589,250	-1.52%
2025-07-29	1.97	1.98	1.95	1.98	1.98	qfq	32,689,239	64,262,099	0.51%
2025-07-28	1.97	1.98	1.94	1.97	1.97	qfq	23,030,887	45,173,684	0.00%
2025-07-25	1.99	2.00	1.96	1.97	1.97	qfq	27,884,655	55,158,571	-1.01%
2025-07-24	1.95	2.02	1.93	1.99	1.99	qfq	39,178,397	77,609,971	2.58%
2025-07-23	1.96	1.99	1.93	1.94	1.94	qfq	28,255,283	55,481,381	-1.02%
2025-07-22	1.95	1.96	1.92	1.96	1.96	qfq	28,206,783	54,814,711	1.03%
2025-07-21	1.91	1.95	1.90	1.94	1.94	qfq	26,404,781	51,130,483	2.11%
2025-07-18	1.92	1.93	1.89	1.90	1.90	qfq	17,312,400	33,017,046	-0.52%
2025-07-17	1.94	1.94	1.90	1.91	1.91	qfq	22,818,724	43,727,513	-0.52%
2025-07-16	1.92	1.95	1.91	1.92	1.92	qfq	23,250,652	44,766,143	0.00%
2025-07-15	1.93	1.94	1.87	1.92	1.92	qfq	41,374,300	78,793,948	-1.03%
2025-07-14	1.99	2.00	1.93	1.94	1.94	qfq	33,991,100	66,298,403	-3.00%
2025-07-11	1.99	2.03	1.97	2.00	2.00	qfq	51,312,990	102,298,912	1.52%
2025-07-10	1.90	2.00	1.89	1.97	1.97	qfq	60,739,077	118,014,476	3.68%
2025-07-09	1.88	1.90	1.87	1.90	1.90	qfq	29,802,697	56,154,001	1.06%
2025-07-08	1.87	1.88	1.85	1.88	1.88	qfq	20,503,100	38,311,858	1.08%
2025-07-07	1.83	1.88	1.82	1.86	1.86	qfq	31,255,271	58,112,384	1.64%
2025-07-04	1.84	1.85	1.82	1.83	1.83	qfq	20,586,800	37,786,346	-0.54%
2025-07-03	1.83	1.86	1.83	1.84	1.84	qfq	19,465,576	35,838,468	0.55%
2025-07-02	1.80	1.83	1.80	1.83	1.83	qfq	23,965,976	43,539,201	1.67%
2025-07-01	1.82	1.82	1.79	1.80	1.80	qfq	14,454,136	26,080,559	-0.55%
2025-06-30	1.83	1.83	1.81	1.81	1.81	qfq	17,080,600	31,058,419	-0.55%
2025-06-27	1.82	1.85	1.81	1.82	1.82	qfq	23,003,403	42,182,957	0.00%
2025-06-26	1.83	1.84	1.81	1.82	1.82	qfq	20,240,214	36,925,796	-0.55%
2025-06-25	1.82	1.83	1.80	1.83	1.83	qfq	18,703,704	33,960,918	1.10%
2025-06-24	1.79	1.82	1.78	1.81	1.81	qfq	16,750,300	30,237,862	1.12%
2025-06-23	1.76	1.79	1.74	1.79	1.79	qfq	14,837,077	26,248,545	1.13%
2025-06-20	1.77	1.79	1.76	1.77	1.77	qfq	13,536,100	23,982,794	-0.56%
2025-06-19	1.80	1.81	1.76	1.78	1.78	qfq	16,872,518	30,083,745	-1.11%
2025-06-18	1.83	1.83	1.80	1.80	1.80	qfq	14,779,350	26,722,885	-1.64%
2025-06-17	1.84	1.84	1.81	1.83	1.83	qfq	16,101,900	29,439,379	0.00%
2025-06-16	1.80	1.84	1.80	1.83	1.83	qfq	22,403,954	40,820,513	1.67%
2025-06-13	1.84	1.84	1.80	1.80	1.80	qfq	24,781,200	45,015,386	-2.17%
2025-06-12	1.86	1.86	1.83	1.84	1.84	qfq	16,053,117	29,541,595	-0.54%
2025-06-11	1.84	1.87	1.83	1.85	1.85	qfq	18,145,900	33,729,880	0.54%
2025-06-10	1.87	1.88	1.82	1.84	1.84	qfq	23,597,200	43,658,170	-1.08%
2025-06-09	1.86	1.87	1.84	1.86	1.86	qfq	13,214,600	24,560,637	0.00%
2025-06-06	1.86	1.87	1.85	1.86	1.86	qfq	11,052,387	20,521,181	0.00%
2025-06-05	1.87	1.89	1.85	1.86	1.86	qfq	16,609,600	30,973,317	-0.53%
2025-06-04	1.85	1.88	1.84	1.87	1.87	qfq	20,521,400	38,202,892	1.08%
2025-06-03	1.84	1.86	1.83	1.85	1.85	qfq	12,655,324	23,329,569	0.54%
2025-05-30	1.86	1.88	1.84	1.84	1.84	qfq	17,798,000	33,016,321	-1.60%
2025-05-29	1.82	1.87	1.82	1.87	1.87	qfq	23,675,800	43,918,542	2.75%
2025-05-28	1.84	1.85	1.81	1.82	1.82	qfq	15,041,700	27,496,711	-1.62%
2025-05-27	1.83	1.85	1.82	1.85	1.85	qfq	17,041,763	31,325,461	0.54%
2025-05-26	1.83	1.84	1.81	1.84	1.84	qfq	17,249,800	31,552,703	0.55%
2025-05-23	1.88	1.88	1.82	1.83	1.83	qfq	36,088,000	66,895,947	-2.66%
2025-05-22	1.90	1.91	1.86	1.88	1.88	qfq	23,538,580	44,311,686	-1.05%
2025-05-21	1.93	1.93	1.90	1.90	1.90	qfq	19,783,403	37,835,190	-1.04%
2025-05-20	1.93	1.94	1.90	1.92	1.92	qfq	17,624,300	33,796,374	-0.52%
2025-05-19	1.88	1.94	1.87	1.93	1.93	qfq	36,809,364	70,537,780	3.21%
2025-05-16	1.90	1.90	1.86	1.87	1.87	qfq	15,685,400	29,472,015	-1.06%
2025-05-15	1.90	1.93	1.89	1.89	1.89	qfq	14,277,800	27,170,075	-1.05%
2025-05-14	1.89	1.92	1.86	1.91	1.91	qfq	24,356,500	45,997,534	1.60%
2025-05-13	1.90	1.91	1.87	1.88	1.88	qfq	20,307,750	38,340,785	-0.53%
2025-05-12	1.89	1.90	1.86	1.89	1.89	qfq	17,054,300	32,029,667	0.53%
2025-05-09	1.93	1.93	1.88	1.88	1.88	qfq	23,135,606	43,903,458	-2.59%
2025-05-08	1.91	1.95	1.90	1.93	1.93	qfq	19,814,600	38,224,645	0.52%
2025-05-07	1.92	1.98	1.91	1.92	1.92	qfq	35,346,400	68,496,153	1.59%
2025-05-06	1.88	1.90	1.87	1.89	1.89	qfq	23,626,100	44,497,437	1.07%
2025-04-30	1.85	1.90	1.85	1.87	1.87	qfq	23,681,414	44,326,730	0.54%
2025-04-29	1.84	1.87	1.84	1.86	1.86	qfq	20,925,090	38,777,013	0.00%
2025-04-28	1.95	1.96	1.85	1.86	1.86	qfq	35,579,600	66,888,624	-5.10%
2025-04-25	1.94	2.02	1.93	1.96	1.96	qfq	44,179,653	87,421,989	1.03%
2025-04-24	1.95	1.98	1.91	1.94	1.94	qfq	29,473,700	57,211,960	-0.51%
2025-04-23	1.96	1.98	1.93	1.95	1.95	qfq	23,063,300	45,027,026	-0.51%
2025-04-22	1.92	1.97	1.92	1.96	1.96	qfq	33,645,203	65,522,377	1.55%
2025-04-21	1.94	1.95	1.89	1.93	1.93	qfq	27,136,003	52,229,896	0.00%
2025-04-18	1.86	1.94	1.86	1.93	1.93	qfq	43,854,600	83,342,897	3.76%
2025-04-17	1.81	1.90	1.80	1.86	1.86	qfq	31,642,600	59,175,134	2.20%
2025-04-16	1.84	1.87	1.79	1.82	1.82	qfq	21,055,600	38,500,380	-1.09%
2025-04-15	1.86	1.86	1.83	1.84	1.84	qfq	16,756,900	30,829,975	-1.08%
2025-04-14	1.86	1.87	1.84	1.86	1.86	qfq	19,940,096	37,020,662	0.54%
2025-04-11	1.85	1.88	1.84	1.85	1.85	qfq	22,068,300	40,964,316	-1.60%
2025-04-10	1.82	1.90	1.82	1.88	1.88	qfq	33,121,280	61,432,490	2.73%
2025-04-09	1.75	1.85	1.67	1.83	1.83	qfq	39,833,467	70,041,845	2.81%
2025-04-08	1.73	1.79	1.72	1.78	1.78	qfq	35,330,663	62,367,794	0.56%
2025-04-07	1.93	1.94	1.77	1.77	1.77	qfq	39,814,500	72,244,658	-10.15%
2025-04-03	1.93	1.97	1.93	1.97	1.97	qfq	21,002,030	41,099,872	1.55%
2025-04-02	1.95	1.95	1.93	1.94	1.94	qfq	10,399,896	20,183,749	-0.51%
2025-04-01	1.94	1.96	1.93	1.95	1.95	qfq	16,672,600	32,431,766	0.52%
2025-03-31	1.94	1.95	1.92	1.94	1.94	qfq	18,819,035	36,400,499	-0.51%
2025-03-28	1.97	1.97	1.94	1.95	1.95	qfq	16,864,603	32,898,174	-1.02%
2025-03-27	1.98	1.98	1.94	1.97	1.97	qfq	17,677,551	34,703,043	-0.51%
2025-03-26	1.94	2.00	1.94	1.98	1.98	qfq	32,234,121	63,787,020	1.54%
2025-03-25	1.94	1.96	1.92	1.95	1.95	qfq	18,783,100	36,478,556	0.52%
2025-03-24	1.97	1.97	1.92	1.94	1.94	qfq	23,078,400	44,786,460	-2.02%
2025-03-21	1.99	2.00	1.96	1.98	1.98	qfq	22,246,400	44,016,203	-0.50%
2025-03-20	1.98	2.01	1.97	1.99	1.99	qfq	23,929,289	47,656,652	0.51%
2025-03-19	1.97	1.99	1.95	1.98	1.98	qfq	19,265,500	37,985,507	0.00%
2025-03-18	2.01	2.01	1.96	1.98	1.98	qfq	21,284,300	42,102,744	-0.50%
2025-03-17	1.98	2.01	1.97	1.99	1.99	qfq	28,017,000	55,905,949	1.02%
2025-03-14	1.93	1.97	1.92	1.97	1.97	qfq	27,660,816	54,063,266	2.07%
2025-03-13	1.95	1.95	1.91	1.93	1.93	qfq	20,042,884	38,622,123	-0.52%
2025-03-12	1.96	1.96	1.94	1.94	1.94	qfq	18,117,100	35,329,161	-1.02%
2025-03-11	1.94	1.96	1.92	1.96	1.96	qfq	20,309,029	39,437,189	0.00%
2025-03-10	1.96	1.97	1.94	1.96	1.96	qfq	19,654,300	38,411,016	0.51%
2025-03-07	2.00	2.00	1.94	1.95	1.95	qfq	34,565,400	67,701,720	-2.50%
2025-03-06	1.94	2.02	1.93	2.00	2.00	qfq	42,399,750	83,668,866	3.63%
2025-03-05	1.96	1.96	1.91	1.93	1.93	qfq	26,267,994	50,737,609	-1.53%
2025-03-04	1.97	1.97	1.93	1.96	1.96	qfq	22,566,400	43,962,248	-0.51%
2025-03-03	1.98	2.02	1.96	1.97	1.97	qfq	31,662,600	63,018,068	-0.51%
2025-02-28	2.00	2.02	1.97	1.98	1.98	qfq	36,299,603	72,254,560	-1.49%
2025-02-27	2.03	2.06	1.99	2.01	2.01	qfq	30,964,303	62,513,936	-0.50%
2025-02-26	1.96	2.02	1.96	2.02	2.02	qfq	39,696,467	79,473,241	3.59%
2025-02-25	1.98	2.00	1.95	1.95	1.95	qfq	26,501,230	52,330,064	-2.01%
2025-02-24	1.95	2.02	1.94	1.99	1.99	qfq	40,092,366	79,938,422	2.05%
2025-02-21	1.97	1.99	1.93	1.95	1.95	qfq	25,251,000	49,467,238	-1.52%
2025-02-20	1.98	2.00	1.96	1.98	1.98	qfq	24,176,467	47,781,892	-0.50%
2025-02-19	1.97	1.99	1.96	1.99	1.99	qfq	24,509,000	48,487,028	0.51%
2025-02-18	2.04	2.04	1.97	1.98	1.98	qfq	29,676,900	59,550,463	-2.94%
2025-02-17	2.02	2.06	1.99	2.04	2.04	qfq	33,687,529	68,310,660	1.49%
2025-02-14	2.07	2.08	1.99	2.01	2.01	qfq	35,648,623	72,243,634	-2.90%
2025-02-13	2.04	2.10	2.02	2.07	2.07	qfq	53,591,500	110,785,595	2.48%
2025-02-12	1.99	2.02	1.97	2.02	2.02	qfq	29,486,800	58,808,026	1.51%
2025-02-11	2.02	2.05	1.97	1.99	1.99	qfq	32,821,800	65,316,925	-1.49%
2025-02-10	1.98	2.03	1.97	2.02	2.02	qfq	41,058,369	82,315,310	2.54%
2025-02-07	1.92	2.00	1.91	1.97	1.97	qfq	45,066,618	88,587,228	2.07%
2025-02-06	1.88	1.93	1.83	1.93	1.93	qfq	47,528,800	89,764,202	2.66%
2025-02-05	1.90	1.92	1.87	1.88	1.88	qfq	45,835,900	86,537,436	-2.59%
2025-01-27	1.98	2.02	1.93	1.93	1.93	qfq	55,160,840	107,820,196	-9.81%
2025-01-24	2.13	2.15	2.11	2.14	2.14	qfq	23,009,500	49,097,604	0.00%
2025-01-23	2.14	2.18	2.13	2.14	2.14	qfq	26,640,800	57,477,819	0.94%
2025-01-22	2.16	2.17	2.11	2.12	2.12	qfq	27,779,704	59,142,737	-2.75%
2025-01-21	2.19	2.24	2.17	2.18	2.18	qfq	40,217,400	88,596,575	0.00%
2025-01-20	2.18	2.20	2.12	2.18	2.18	qfq	28,240,300	61,305,090	0.46%
2025-01-17	2.15	2.19	2.13	2.17	2.17	qfq	27,137,100	58,816,066	0.00%
2025-01-16	2.15	2.21	2.14	2.17	2.17	qfq	29,625,500	64,416,960	1.40%
2025-01-15	2.16	2.17	2.12	2.14	2.14	qfq	25,413,200	54,389,683	-0.93%
2025-01-14	2.10	2.17	2.09	2.16	2.16	qfq	30,244,539	64,552,106	2.86%
2025-01-13	2.06	2.11	2.03	2.10	2.10	qfq	26,207,800	54,379,276	0.48%
2025-01-10	2.17	2.18	2.08	2.09	2.09	qfq	30,937,364	65,525,607	-3.24%
2025-01-09	2.15	2.17	2.14	2.16	2.16	qfq	18,861,391	40,631,118	-0.46%
2025-01-08	2.17	2.19	2.11	2.17	2.17	qfq	30,468,911	65,496,177	0.00%
2025-01-07	2.15	2.18	2.13	2.17	2.17	qfq	28,691,844	61,860,012	1.40%
2025-01-06	2.15	2.17	2.10	2.14	2.14	qfq	29,352,628	62,753,786	-0.47%
2025-01-03	2.20	2.22	2.13	2.15	2.15	qfq	40,863,572	88,552,689	-2.27%
2025-01-02	2.24	2.29	2.18	2.20	2.20	qfq	38,008,753	85,012,507	-1.35%
2024-12-31	2.27	2.30	2.22	2.23	2.23	qfq	30,539,700	69,174,098	-2.19%
2024-12-30	2.32	2.32	2.25	2.28	2.28	qfq	34,127,500	77,514,708	-1.72%
2024-12-27	2.30	2.36	2.28	2.32	2.32	qfq	41,656,500	97,092,288	0.87%
2024-12-26	2.31	2.34	2.29	2.30	2.30	qfq	29,943,957	69,191,665	-0.43%
2024-12-25	2.36	2.38	2.29	2.31	2.31	qfq	32,733,300	75,975,320	-1.28%
2024-12-24	2.33	2.35	2.29	2.34	2.34	qfq	41,058,525	95,392,242	0.43%
2024-12-23	2.46	2.46	2.33	2.33	2.33	qfq	54,987,267	130,003,517	-5.67%
2024-12-20	2.50	2.53	2.46	2.47	2.47	qfq	31,796,000	79,094,405	-1.20%
2024-12-19	2.51	2.53	2.46	2.50	2.50	qfq	36,035,400	89,508,111	-1.19%
2024-12-18	2.55	2.56	2.51	2.53	2.53	qfq	30,394,430	76,989,534	-0.39%
2024-12-17	2.63	2.67	2.52	2.54	2.54	qfq	49,889,962	127,670,943	-4.15%
2024-12-16	2.63	2.69	2.60	2.65	2.65	qfq	45,436,060	120,132,656	0.76%
2024-12-13	2.75	2.76	2.61	2.63	2.63	qfq	56,460,775	149,917,004	-4.71%
2024-12-12	2.69	2.76	2.65	2.76	2.76	qfq	68,005,370	185,079,341	2.60%
2024-12-11	2.58	2.71	2.57	2.69	2.69	qfq	73,990,599	197,426,773	4.26%
2024-12-10	2.67	2.73	2.57	2.58	2.58	qfq	65,983,800	174,197,166	1.18%
2024-12-09	2.66	2.68	2.53	2.55	2.55	qfq	57,095,600	147,670,167	-3.77%
2024-12-06	2.56	2.68	2.56	2.65	2.65	qfq	65,520,167	172,679,221	3.52%
2024-12-05	2.50	2.56	2.49	2.56	2.56	qfq	29,708,037	75,068,660	1.99%
2024-12-04	2.56	2.57	2.48	2.51	2.51	qfq	28,190,200	71,387,588	-2.33%
2024-12-03	2.55	2.58	2.51	2.57	2.57	qfq	34,360,700	87,474,651	1.18%
2024-12-02	2.45	2.56	2.44	2.54	2.54	qfq	45,585,372	114,849,701	3.67%
2024-11-29	2.42	2.47	2.39	2.45	2.45	qfq	29,496,475	71,861,761	1.24%
2024-11-28	2.40	2.46	2.38	2.42	2.42	qfq	32,020,910	77,682,017	1.26%
2024-11-27	2.36	2.40	2.29	2.39	2.39	qfq	27,302,511	63,941,630	1.27%
2024-11-26	2.36	2.40	2.35	2.36	2.36	qfq	22,087,275	52,447,023	-0.42%
2024-11-25	2.38	2.39	2.32	2.37	2.37	qfq	28,649,425	67,383,120	-0.42%
2024-11-22	2.45	2.49	2.37	2.38	2.38	qfq	35,721,104	87,069,674	-3.25%
2024-11-21	2.45	2.47	2.42	2.46	2.46	qfq	25,444,939	62,151,820	0.00%
2024-11-20	2.42	2.46	2.39	2.46	2.46	qfq	34,029,798	82,820,152	1.23%
2024-11-19	2.46	2.47	2.36	2.43	2.43	qfq	39,435,413	94,695,280	-0.82%
2024-11-18	2.42	2.51	2.42	2.45	2.45	qfq	49,358,939	121,551,051	2.51%
2024-11-15	2.46	2.48	2.38	2.39	2.39	qfq	36,524,341	88,820,227	-3.63%
2024-11-14	2.61	2.63	2.47	2.48	2.48	qfq	50,283,309	127,264,046	-3.13%
2024-11-13	2.56	2.62	2.52	2.56	2.56	qfq	38,545,240	98,677,179	-0.78%
2024-11-12	2.60	2.64	2.55	2.58	2.58	qfq	50,437,817	131,168,089	-0.77%
2024-11-11	2.63	2.67	2.55	2.60	2.60	qfq	50,920,845	131,916,637	-1.52%
2024-11-08	2.86	2.89	2.63	2.64	2.64	qfq	90,746,587	244,387,273	-5.71%
2024-11-07	2.58	2.83	2.56	2.80	2.80	qfq	102,079,699	278,248,312	7.69%
2024-11-06	2.54	2.63	2.45	2.60	2.60	qfq	78,150,088	198,984,835	1.96%
2024-11-05	2.41	2.56	2.41	2.55	2.55	qfq	69,863,008	175,631,102	5.81%
2024-11-04	2.45	2.47	2.35	2.41	2.41	qfq	41,177,197	98,513,182	-0.82%
2024-11-01	2.48	2.55	2.42	2.43	2.43	qfq	52,380,800	129,196,296	-2.02%
2024-10-31	2.40	2.52	2.39	2.48	2.48	qfq	57,219,597	141,496,414	2.06%
2024-10-30	2.40	2.47	2.39	2.43	2.43	qfq	40,680,900	99,000,133	1.25%
2024-10-29	2.52	2.53	2.39	2.40	2.40	qfq	50,563,900	123,680,684	-4.76%
2024-10-28	2.43	2.52	2.42	2.52	2.52	qfq	54,503,200	135,794,016	3.70%
2024-10-25	2.37	2.45	2.37	2.43	2.43	qfq	51,177,480	124,109,494	2.53%
2024-10-24	2.35	2.40	2.33	2.37	2.37	qfq	39,017,259	92,511,642	0.42%
2024-10-23	2.35	2.41	2.35	2.36	2.36	qfq	51,400,700	121,998,343	0.00%
2024-10-22	2.33	2.37	2.32	2.36	2.36	qfq	30,876,554	72,487,077	0.85%
2024-10-21	2.36	2.38	2.32	2.34	2.34	qfq	38,014,715	88,976,784	-1.27%
2024-10-18	2.34	2.40	2.27	2.37	2.37	qfq	54,095,774	126,374,254	0.85%
2024-10-17	2.52	2.53	2.33	2.35	2.35	qfq	69,939,543	167,524,845	-5.62%
2024-10-16	2.36	2.50	2.34	2.49	2.49	qfq	79,056,603	194,195,954	5.06%
2024-10-15	2.41	2.45	2.36	2.37	2.37	qfq	53,819,406	129,290,933	-3.66%
2024-10-14	2.44	2.49	2.37	2.46	2.46	qfq	69,487,667	168,954,484	4.24%
2024-10-11	2.32	2.39	2.30	2.36	2.36	qfq	51,461,314	120,801,313	1.29%
2024-10-10	2.35	2.41	2.24	2.33	2.33	qfq	72,518,335	168,874,270	-3.32%
2024-10-09	2.60	2.60	2.41	2.41	2.41	qfq	74,350,900	181,401,875	-10.07%
2024-10-08	2.93	2.94	2.55	2.68	2.68	qfq	126,715,668	347,961,704	0.37%
2024-09-30	2.60	2.67	2.49	2.67	2.67	qfq	109,779,045	286,274,717	9.88%
2024-09-27	2.45	2.48	2.35	2.43	2.43	qfq	95,641,906	230,254,450	3.40%
2024-09-26	2.12	2.35	2.10	2.35	2.35	qfq	86,299,362	195,099,184	9.81%
2024-09-25	2.09	2.25	2.09	2.14	2.14	qfq	65,772,900	143,937,756	2.39%
2024-09-24	2.01	2.10	1.99	2.09	2.09	qfq	49,783,758	101,651,043	5.56%
2024-09-23	1.98	1.99	1.95	1.98	1.98	qfq	20,463,300	40,360,463	-0.50%
2024-09-20	1.94	2.00	1.94	1.99	1.99	qfq	30,087,551	59,354,910	1.02%
2024-09-19	1.91	1.99	1.90	1.97	1.97	qfq	32,138,600	62,794,420	3.14%
2024-09-18	1.91	1.94	1.84	1.91	1.91	qfq	24,079,100	45,497,958	1.06%
2024-09-13	1.88	1.91	1.87	1.89	1.89	qfq	17,874,900	33,937,815	0.53%
2024-09-12	1.87	1.91	1.86	1.88	1.88	qfq	20,896,805	39,411,141	0.53%
2024-09-11	1.90	1.90	1.85	1.87	1.87	qfq	23,699,528	44,296,733	-2.09%
2024-09-10	1.95	1.96	1.88	1.91	1.91	qfq	21,790,400	41,503,656	-2.05%
2024-09-09	1.93	1.97	1.91	1.95	1.95	qfq	19,000,851	36,910,494	0.52%
2024-09-06	1.99	1.99	1.94	1.94	1.94	qfq	21,769,684	42,728,353	-2.51%
2024-09-05	1.99	2.03	1.97	1.99	1.99	qfq	27,127,899	54,218,947	0.00%
2024-09-04	2.02	2.06	1.99	1.99	1.99	qfq	25,909,384	52,329,909	-2.45%
2024-09-03	2.04	2.08	2.02	2.04	2.04	qfq	25,231,600	51,568,755	-0.49%
2024-09-02	2.14	2.14	2.05	2.05	2.05	qfq	34,282,494	71,658,591	-4.65%
2024-08-30	2.06	2.23	2.05	2.15	2.15	qfq	57,841,235	124,453,975	3.86%
2024-08-29	2.08	2.11	2.06	2.07	2.07	qfq	29,581,178	61,503,415	-0.96%
2024-08-28	2.23	2.24	2.07	2.09	2.09	qfq	53,447,285	113,327,622	-7.52%
2024-08-27	2.32	2.32	2.24	2.26	2.26	qfq	36,228,430	82,152,574	-14.72%
2024-08-26	2.67	2.69	2.62	2.65	2.33	qfq	36,124,600	96,241,836	-0.38%
2024-08-23	2.68	2.70	2.62	2.66	2.34	qfq	24,294,024	64,451,622	-1.12%
2024-08-22	2.74	2.77	2.69	2.69	2.37	qfq	23,399,800	63,675,064	-1.47%
2024-08-21	2.70	2.75	2.68	2.73	2.40	qfq	26,846,200	72,701,710	1.49%
2024-08-20	2.80	2.82	2.68	2.69	2.37	qfq	38,528,588	105,103,824	-3.24%
2024-08-19	2.74	2.79	2.71	2.78	2.44	qfq	22,895,600	63,061,145	0.72%
2024-08-16	2.77	2.79	2.75	2.76	2.43	qfq	15,417,700	42,575,666	-0.36%
2024-08-15	2.71	2.78	2.69	2.77	2.44	qfq	25,800,900	70,744,494	1.84%
2024-08-14	2.71	2.73	2.69	2.72	2.39	qfq	13,719,600	37,195,125	0.37%
2024-08-13	2.68	2.72	2.66	2.71	2.38	qfq	13,783,508	37,085,023	1.50%
2024-08-12	2.77	2.77	2.66	2.67	2.35	qfq	27,976,100	75,589,801	-3.61%
2024-08-09	2.71	2.82	2.70	2.77	2.44	qfq	42,112,900	117,046,360	2.21%
2024-08-08	2.66	2.75	2.65	2.71	2.38	qfq	24,138,800	65,068,595	2.26%
2024-08-07	2.68	2.69	2.65	2.65	2.33	qfq	13,149,300	34,974,484	-1.49%
2024-08-06	2.67	2.69	2.65	2.69	2.37	qfq	16,621,200	44,444,573	1.13%
2024-08-05	2.69	2.74	2.65	2.66	2.34	qfq	20,239,300	54,547,318	-1.85%
2024-08-02	2.71	2.75	2.69	2.71	2.38	qfq	17,433,500	47,363,482	-0.37%
2024-08-01	2.73	2.76	2.70	2.72	2.39	qfq	18,963,435	51,625,897	-0.37%
2024-07-31	2.65	2.74	2.63	2.73	2.40	qfq	26,026,294	70,258,709	3.02%
2024-07-30	2.59	2.66	2.59	2.65	2.33	qfq	18,486,500	48,633,407	1.92%
2024-07-29	2.62	2.62	2.58	2.60	2.29	qfq	12,312,901	32,002,570	-0.76%
2024-07-26	2.56	2.62	2.56	2.62	2.30	qfq	16,890,896	43,933,608	2.34%
2024-07-25	2.57	2.60	2.55	2.56	2.25	qfq	14,256,400	36,633,923	-0.39%
2024-07-24	2.61	2.62	2.56	2.57	2.26	qfq	18,617,896	48,220,372	-1.53%
2024-07-23	2.64	2.67	2.61	2.61	2.29	qfq	19,945,494	52,785,456	-0.76%
2024-07-22	2.66	2.67	2.62	2.63	2.31	qfq	15,926,100	41,999,808	-1.13%
2024-07-19	2.67	2.68	2.63	2.66	2.34	qfq	19,383,400	51,393,485	-1.48%
2024-07-18	2.67	2.70	2.63	2.70	2.37	qfq	18,577,800	49,533,459	1.12%
2024-07-17	2.66	2.73	2.66	2.67	2.35	qfq	24,805,810	66,943,665	-0.37%
2024-07-16	2.68	2.69	2.65	2.68	2.36	qfq	17,518,410	46,792,846	0.37%
2024-07-15	2.73	2.74	2.66	2.67	2.35	qfq	26,186,800	70,208,721	-2.91%
2024-07-12	2.69	2.80	2.68	2.75	2.42	qfq	38,140,200	105,040,051	2.61%
2024-07-11	2.68	2.70	2.65	2.68	2.36	qfq	20,018,791	53,665,103	1.13%
2024-07-10	2.68	2.69	2.63	2.65	2.33	qfq	14,456,468	38,425,081	-1.49%
2024-07-09	2.63	2.71	2.62	2.69	2.37	qfq	21,221,500	56,624,755	1.51%
2024-07-08	2.74	2.74	2.63	2.65	2.33	qfq	26,091,868	69,621,258	-3.28%
2024-07-05	2.77	2.79	2.71	2.74	2.41	qfq	24,864,700	68,272,377	-1.44%
2024-07-04	2.84	2.84	2.76	2.78	2.44	qfq	28,500,582	79,790,536	-2.11%
2024-07-03	2.80	2.88	2.77	2.84	2.50	qfq	31,040,302	88,087,681	1.79%
2024-07-02	2.79	2.84	2.78	2.79	2.45	qfq	29,512,977	82,854,088	-1.06%
2024-07-01	2.69	2.82	2.68	2.82	2.48	qfq	44,219,420	122,684,445	5.22%
2024-06-28	2.66	2.73	2.65	2.68	2.36	qfq	25,081,424	67,676,603	0.37%
2024-06-27	2.68	2.72	2.67	2.67	2.35	qfq	23,537,136	63,328,603	-0.74%
2024-06-26	2.65	2.70	2.63	2.69	2.37	qfq	22,952,274	61,364,640	1.89%
2024-06-25	2.60	2.70	2.58	2.64	2.32	qfq	25,346,688	66,843,375	1.54%
2024-06-24	2.67	2.68	2.59	2.60	2.29	qfq	22,678,500	59,506,001	-3.35%
2024-06-21	2.67	2.71	2.66	2.69	2.37	qfq	20,605,745	55,454,701	1.13%
2024-06-20	2.70	2.71	2.65	2.66	2.34	qfq	23,932,300	63,881,157	-1.48%
2024-06-19	2.72	2.73	2.69	2.70	2.37	qfq	16,107,987	43,640,041	-0.74%
2024-06-18	2.72	2.74	2.70	2.72	2.39	qfq	16,030,676	43,618,843	0.00%
2024-06-17	2.74	2.75	2.70	2.72	2.39	qfq	18,437,800	50,133,144	-1.09%
2024-06-14	2.72	2.77	2.68	2.75	2.42	qfq	32,012,170	87,496,180	1.10%
2024-06-13	2.78	2.80	2.70	2.72	2.39	qfq	28,044,600	76,646,607	-1.45%
2024-06-12	2.75	2.78	2.74	2.76	2.43	qfq	16,696,446	46,085,736	0.00%
2024-06-11	2.79	2.80	2.73	2.76	2.43	qfq	25,905,796	71,487,323	-0.72%
2024-06-07	2.75	2.80	2.73	2.78	2.44	qfq	32,176,040	89,081,069	1.09%
2024-06-06	2.82	2.85	2.71	2.75	2.42	qfq	43,999,015	121,493,419	-2.48%
2024-06-05	2.88	2.89	2.81	2.82	2.48	qfq	34,814,303	98,891,892	-2.76%
2024-06-04	2.83	2.93	2.81	2.90	2.55	qfq	53,558,500	154,223,662	1.75%
2024-06-03	2.87	2.88	2.79	2.85	2.51	qfq	43,171,200	122,412,219	-1.04%
2024-05-31	2.87	2.91	2.84	2.88	2.53	qfq	34,726,468	99,769,996	0.35%
2024-05-30	2.89	2.90	2.85	2.87	2.52	qfq	38,858,600	111,495,719	-1.71%
2024-05-29	2.88	2.96	2.86	2.92	2.57	qfq	52,760,923	154,073,855	1.39%
2024-05-28	3.02	3.04	2.88	2.88	2.53	qfq	52,061,500	152,719,676	-3.36%
2024-05-27	2.95	3.00	2.87	2.98	2.62	qfq	68,734,400	201,431,556	0.68%
2024-05-24	3.05	3.06	2.95	2.96	2.60	qfq	73,254,200	219,193,280	-3.90%
2024-05-23	3.09	3.17	3.01	3.08	2.71	qfq	138,730,861	429,199,327	-4.05%
2024-05-22	3.28	3.40	3.17	3.21	2.82	qfq	224,982,876	735,143,188	-2.43%
2024-05-21	3.06	3.34	3.03	3.29	2.89	qfq	216,626,402	702,425,603	8.22%
2024-05-20	2.97	3.20	2.89	3.04	2.67	qfq	182,743,095	551,887,054	3.75%
2024-05-17	2.68	2.93	2.65	2.93	2.58	qfq	141,541,883	394,474,239	10.15%
2024-05-16	2.57	2.70	2.56	2.66	2.34	qfq	80,720,483	213,369,582	4.31%
2024-05-15	2.51	2.61	2.50	2.55	2.24	qfq	53,851,859	137,880,513	1.19%
2024-05-14	2.52	2.54	2.48	2.52	2.22	qfq	36,381,249	91,300,166	0.00%
2024-05-13	2.51	2.55	2.48	2.52	2.22	qfq	48,526,026	121,958,102	-0.40%
2024-05-10	2.47	2.56	2.44	2.53	2.22	qfq	73,156,259	182,981,900	2.85%
2024-05-09	2.44	2.50	2.43	2.46	2.16	qfq	48,272,353	118,942,129	1.65%
2024-05-08	2.45	2.46	2.41	2.42	2.13	qfq	39,643,800	96,438,594	-2.42%
2024-05-07	2.43	2.50	2.41	2.48	2.18	qfq	51,643,011	126,690,043	1.22%
2024-05-06	2.51	2.55	2.44	2.45	2.15	qfq	88,754,845	221,548,292	0.41%
2024-04-30	2.47	2.51	2.41	2.44	2.15	qfq	148,198,821	364,755,411	1.24%
2024-04-29	2.31	2.41	2.28	2.41	2.12	qfq	103,070,445	245,533,673	10.05%
2024-04-26	2.10	2.21	2.10	2.19	1.93	qfq	27,533,881	59,471,784	3.79%
2024-04-25	2.08	2.13	2.08	2.11	1.86	qfq	13,480,294	28,418,141	0.48%
2024-04-24	2.10	2.10	2.07	2.10	1.85	qfq	9,168,100	19,146,545	0.00%
2024-04-23	2.09	2.12	2.08	2.10	1.85	qfq	11,059,032	23,241,513	0.48%
2024-04-22	2.12	2.13	2.08	2.09	1.84	qfq	11,704,800	24,536,642	-0.95%
2024-04-19	2.12	2.15	2.10	2.11	1.86	qfq	14,226,711	30,149,832	-0.94%
2024-04-18	2.15	2.16	2.12	2.13	1.87	qfq	14,916,060	31,937,102	-1.39%
2024-04-17	2.08	2.17	2.07	2.16	1.90	qfq	28,856,279	61,776,636	4.35%
2024-04-16	2.10	2.11	2.06	2.07	1.82	qfq	22,033,700	45,841,402	-1.90%
2024-04-15	2.14	2.17	2.07	2.11	1.86	qfq	24,264,021	51,258,068	-1.40%
2024-04-12	2.18	2.20	2.14	2.14	1.88	qfq	16,632,300	36,123,677	-2.28%
2024-04-11	2.17	2.21	2.16	2.19	1.93	qfq	16,045,500	35,206,023	0.46%
2024-04-10	2.25	2.25	2.16	2.18	1.92	qfq	27,211,100	59,967,086	-3.11%
2024-04-09	2.23	2.26	2.23	2.25	1.98	qfq	19,287,997	43,334,580	0.45%
2024-04-08	2.26	2.28	2.23	2.24	1.97	qfq	22,773,617	51,328,773	-0.88%
2024-04-03	2.28	2.30	2.25	2.26	1.99	qfq	19,945,855	45,292,346	-1.31%
2024-04-02	2.28	2.32	2.26	2.29	2.01	qfq	26,818,274	61,439,166	0.44%
2024-04-01	2.26	2.30	2.25	2.28	2.00	qfq	25,660,384	58,473,450	0.88%
2024-03-29	2.27	2.28	2.23	2.26	1.99	qfq	30,690,400	69,266,432	-0.88%
2024-03-28	2.27	2.31	2.27	2.28	2.00	qfq	34,927,482	79,966,829	-0.44%
2024-03-27	2.36	2.37	2.28	2.29	2.01	qfq	44,778,398	103,532,645	-4.18%
2024-03-26	2.29	2.39	2.28	2.39	2.10	qfq	59,592,620	139,695,961	4.82%
2024-03-25	2.27	2.35	2.25	2.28	2.00	qfq	35,672,300	82,187,789	0.00%
2024-03-22	2.33	2.34	2.25	2.28	2.00	qfq	34,245,101	78,163,283	-2.56%
2024-03-21	2.30	2.37	2.30	2.34	2.06	qfq	45,080,780	105,241,666	1.74%
2024-03-20	2.29	2.31	2.28	2.30	2.02	qfq	20,688,750	47,418,737	0.44%
2024-03-19	2.31	2.32	2.29	2.29	2.01	qfq	29,028,200	66,863,973	-1.29%
2024-03-18	2.31	2.33	2.28	2.32	2.04	qfq	36,183,430	83,204,507	0.43%
2024-03-15	2.32	2.34	2.27	2.31	2.03	qfq	40,820,603	93,836,537	-0.43%
2024-03-14	2.34	2.37	2.30	2.32	2.04	qfq	51,391,806	119,831,407	-0.85%
2024-03-13	2.40	2.45	2.30	2.34	2.06	qfq	89,101,695	208,307,504	-4.49%
2024-03-12	2.23	2.45	2.21	2.45	2.15	qfq	68,703,616	162,031,562	9.87%
2024-03-11	2.18	2.23	2.17	2.23	1.96	qfq	20,645,913	45,623,359	2.29%
2024-03-08	2.18	2.20	2.16	2.18	1.92	qfq	11,736,319	25,599,652	-0.46%
2024-03-07	2.20	2.23	2.18	2.19	1.93	qfq	16,871,130	37,228,630	-0.45%
2024-03-06	2.20	2.22	2.17	2.20	1.93	qfq	15,525,082	34,136,429	0.00%
2024-03-05	2.24	2.24	2.18	2.20	1.93	qfq	17,484,129	38,584,027	-2.22%
2024-03-04	2.28	2.28	2.21	2.25	1.98	qfq	22,132,619	49,541,857	-1.32%
2024-03-01	2.28	2.30	2.25	2.28	2.00	qfq	20,349,189	46,261,326	-0.44%
2024-02-29	2.24	2.30	2.23	2.29	2.01	qfq	24,813,816	56,318,102	1.33%
2024-02-28	2.34	2.38	2.26	2.26	1.99	qfq	32,933,100	76,596,682	-3.42%
2024-02-27	2.28	2.35	2.27	2.34	2.06	qfq	22,700,400	52,621,293	2.18%
2024-02-26	2.32	2.34	2.27	2.29	2.01	qfq	27,757,252	63,979,793	-1.72%
2024-02-23	2.29	2.33	2.27	2.33	2.05	qfq	23,858,550	54,878,024	1.75%
2024-02-22	2.28	2.30	2.24	2.29	2.01	qfq	21,907,185	49,843,645	0.44%
2024-02-21	2.23	2.35	2.21	2.28	2.00	qfq	34,813,512	79,591,849	1.79%
2024-02-20	2.23	2.26	2.21	2.24	1.97	qfq	20,907,740	46,712,180	0.00%
2024-02-19	2.22	2.29	2.20	2.24	1.97	qfq	38,729,855	86,582,836	1.82%
2024-02-08	2.06	2.23	2.06	2.20	1.93	qfq	49,101,401	106,607,988	7.84%
2024-02-07	2.05	2.09	2.00	2.04	1.79	qfq	43,432,903	88,828,862	-0.97%
2024-02-06	1.99	2.10	1.87	2.06	1.81	qfq	50,064,902	98,443,988	1.98%
2024-02-05	2.20	2.21	2.00	2.02	1.78	qfq	42,682,060	87,433,465	-9.01%
2024-02-02	2.26	2.34	2.15	2.22	1.95	qfq	29,117,738	65,744,742	-1.33%
2024-02-01	2.30	2.32	2.22	2.25	1.98	qfq	26,101,604	59,245,085	-3.02%
2024-01-31	2.40	2.43	2.30	2.32	2.04	qfq	27,506,397	64,801,022	-4.13%
2024-01-30	2.50	2.53	2.41	2.42	2.13	qfq	23,015,600	56,808,169	-3.97%
2024-01-29	2.57	2.63	2.50	2.52	2.22	qfq	34,484,281	87,987,302	-1.18%
2024-01-26	2.50	2.57	2.48	2.55	2.24	qfq	30,048,930	76,402,675	2.41%
2024-01-25	2.37	2.50	2.37	2.49	2.19	qfq	33,394,303	81,446,969	5.51%
2024-01-24	2.26	2.37	2.25	2.36	2.08	qfq	27,906,700	64,449,916	4.89%
2024-01-23	2.21	2.27	2.17	2.25	1.98	qfq	19,242,616	42,775,780	1.81%
2024-01-22	2.32	2.33	2.18	2.21	1.94	qfq	21,419,603	48,524,445	-5.15%
2024-01-19	2.33	2.36	2.31	2.33	2.05	qfq	16,305,422	38,080,308	-0.43%
2024-01-18	2.37	2.38	2.26	2.34	2.06	qfq	25,047,093	57,982,480	-1.27%
2024-01-17	2.41	2.42	2.37	2.37	2.08	qfq	12,789,800	30,618,920	-2.07%
2024-01-16	2.45	2.46	2.39	2.42	2.13	qfq	15,027,027	36,389,399	-1.22%
2024-01-15	2.43	2.46	2.40	2.45	2.15	qfq	16,349,472	39,787,510	0.82%
2024-01-12	2.41	2.46	2.41	2.43	2.14	qfq	16,344,772	39,785,744	0.41%
2024-01-11	2.40	2.43	2.37	2.42	2.13	qfq	13,476,001	32,364,098	1.26%
2024-01-10	2.39	2.42	2.36	2.39	2.10	qfq	13,063,601	31,228,546	0.00%
2024-01-09	2.37	2.42	2.36	2.39	2.10	qfq	14,293,500	34,214,245	0.84%
2024-01-08	2.45	2.46	2.37	2.37	2.08	qfq	21,458,400	51,554,825	-2.87%
2024-01-05	2.42	2.47	2.41	2.44	2.15	qfq	24,957,100	61,021,695	0.83%
2024-01-04	2.45	2.46	2.41	2.42	2.13	qfq	13,201,627	32,014,188	-1.63%
2024-01-03	2.44	2.47	2.43	2.46	2.16	qfq	18,023,265	44,202,086	1.23%
2024-01-02	2.46	2.46	2.43	2.43	2.14	qfq	13,580,465	33,082,603	-0.82%
2023-12-29	2.46	2.48	2.43	2.45	2.15	qfq	13,567,777	33,228,740	-0.41%
2023-12-28	2.40	2.47	2.38	2.46	2.16	qfq	16,271,300	39,692,083	2.50%
2023-12-27	2.40	2.43	2.37	2.40	2.11	qfq	11,779,500	28,271,346	0.00%
2023-12-26	2.43	2.44	2.40	2.40	2.11	qfq	9,427,900	22,777,757	-1.64%
2023-12-25	2.47	2.47	2.42	2.44	2.15	qfq	13,352,400	32,620,584	-1.21%
2023-12-22	2.47	2.51	2.45	2.47	2.17	qfq	17,795,000	44,081,006	0.00%
2023-12-21	2.46	2.50	2.44	2.47	2.17	qfq	12,648,168	31,324,265	0.41%
2023-12-20	2.49	2.51	2.46	2.46	2.16	qfq	15,195,600	37,859,304	-1.99%
2023-12-19	2.54	2.55	2.49	2.51	2.21	qfq	18,431,452	46,389,662	-1.18%
2023-12-18	2.58	2.61	2.52	2.54	2.23	qfq	21,003,800	53,707,914	-1.93%
2023-12-15	2.57	2.63	2.57	2.59	2.28	qfq	21,105,853	54,925,555	0.78%
2023-12-14	2.58	2.60	2.55	2.57	2.26	qfq	12,787,900	32,951,873	0.00%
2023-12-13	2.59	2.62	2.56	2.57	2.26	qfq	15,289,417	39,619,219	-1.53%
2023-12-12	2.54	2.62	2.53	2.61	2.29	qfq	25,607,912	66,159,499	2.35%
2023-12-11	2.53	2.55	2.48	2.55	2.24	qfq	20,301,355	51,012,925	0.79%
2023-12-08	2.60	2.60	2.53	2.53	2.22	qfq	21,513,590	54,935,951	-2.69%
2023-12-07	2.57	2.61	2.56	2.60	2.29	qfq	17,794,572	46,077,615	1.17%
2023-12-06	2.53	2.60	2.53	2.57	2.26	qfq	17,111,800	43,951,630	1.18%
2023-12-05	2.58	2.61	2.54	2.54	2.23	qfq	18,874,712	48,579,302	-1.93%
2023-12-04	2.60	2.62	2.57	2.59	2.28	qfq	21,474,270	55,631,112	-0.38%
2023-12-01	2.55	2.61	2.52	2.60	2.29	qfq	37,201,838	95,908,049	2.36%
2023-11-30	2.55	2.58	2.53	2.54	2.23	qfq	21,209,617	54,131,833	-0.39%
2023-11-29	2.64	2.65	2.53	2.55	2.24	qfq	37,966,662	97,935,298	-3.41%
2023-11-28	2.69	2.69	2.63	2.64	2.32	qfq	39,676,199	105,182,126	-1.86%
2023-11-27	2.81	2.81	2.67	2.69	2.37	qfq	43,746,200	118,559,957	-4.61%
2023-11-24	2.84	2.87	2.79	2.82	2.48	qfq	35,693,978	100,957,715	0.00%
2023-11-23	2.77	2.84	2.72	2.82	2.48	qfq	28,664,878	80,188,984	2.17%
2023-11-22	2.76	2.82	2.74	2.76	2.43	qfq	31,083,588	86,746,507	0.36%
2023-11-21	2.69	2.80	2.68	2.75	2.42	qfq	43,338,905	119,624,118	2.61%
2023-11-20	2.70	2.72	2.67	2.68	2.36	qfq	18,046,223	48,489,266	-0.37%
2023-11-17	2.67	2.72	2.65	2.69	2.37	qfq	20,820,612	55,902,998	0.37%
2023-11-16	2.69	2.70	2.65	2.68	2.36	qfq	24,081,995	64,357,608	-1.11%
2023-11-15	2.78	2.79	2.70	2.71	2.38	qfq	21,614,191	59,356,492	-0.37%
2023-11-14	2.68	2.73	2.68	2.72	2.39	qfq	15,066,263	40,923,947	1.12%
2023-11-13	2.68	2.71	2.66	2.69	2.37	qfq	15,810,900	42,459,540	0.00%
2023-11-10	2.73	2.73	2.67	2.69	2.37	qfq	18,302,261	49,186,577	-1.82%
2023-11-09	2.76	2.80	2.73	2.74	2.41	qfq	17,807,706	49,313,168	-0.36%
2023-11-08	2.74	2.78	2.73	2.75	2.42	qfq	17,156,906	47,298,265	0.36%
2023-11-07	2.75	2.77	2.72	2.74	2.41	qfq	14,621,800	40,046,366	-0.36%
2023-11-06	2.68	2.75	2.67	2.75	2.42	qfq	25,472,813	69,314,727	3.00%
2023-11-03	2.72	2.73	2.66	2.67	2.35	qfq	20,131,203	54,131,458	-1.84%
2023-11-02	2.73	2.75	2.69	2.72	2.39	qfq	15,195,398	41,356,414	-0.73%
2023-11-01	2.78	2.79	2.73	2.74	2.41	qfq	14,687,301	40,471,640	-1.44%
2023-10-31	2.77	2.82	2.73	2.78	2.44	qfq	21,168,703	58,799,236	1.09%
2023-10-30	2.77	2.80	2.75	2.75	2.42	qfq	14,676,200	40,570,890	-0.72%
2023-10-27	2.73	2.79	2.73	2.77	2.44	qfq	13,816,300	38,309,450	1.09%
2023-10-26	2.77	2.77	2.72	2.74	2.41	qfq	12,097,827	33,173,766	-1.44%
2023-10-25	2.78	2.81	2.75	2.78	2.44	qfq	19,506,500	54,215,012	0.72%
2023-10-24	2.65	2.77	2.64	2.76	2.43	qfq	21,151,387	57,728,123	4.94%
2023-10-23	2.71	2.71	2.62	2.63	2.31	qfq	13,769,300	36,623,969	-2.95%
2023-10-20	2.65	2.76	2.64	2.71	2.38	qfq	17,762,552	48,239,469	1.88%
2023-10-19	2.66	2.72	2.64	2.66	2.34	qfq	14,650,816	39,276,097	-0.75%
2023-10-18	2.72	2.73	2.67	2.68	2.36	qfq	12,871,500	34,621,976	-1.83%
2023-10-17	2.74	2.75	2.70	2.73	2.40	qfq	11,921,863	32,439,026	0.00%
2023-10-16	2.75	2.78	2.71	2.73	2.40	qfq	14,368,434	39,353,374	-0.36%
2023-10-13	2.77	2.78	2.72	2.74	2.41	qfq	9,735,775	26,740,132	-1.44%
2023-10-12	2.76	2.80	2.74	2.78	2.44	qfq	14,136,063	39,211,601	1.46%
2023-10-11	2.76	2.79	2.73	2.74	2.41	qfq	12,194,912	33,543,296	-1.08%
2023-10-10	2.80	2.83	2.76	2.77	2.44	qfq	11,698,700	32,598,596	-1.07%
2023-10-09	2.86	2.86	2.77	2.80	2.46	qfq	19,053,579	53,263,448	-2.10%
2023-09-28	2.86	2.88	2.85	2.86	2.51	qfq	11,079,300	31,739,905	0.00%
2023-09-27	2.85	2.88	2.85	2.86	2.51	qfq	10,019,900	28,724,538	0.00%
2023-09-26	2.86	2.89	2.85	2.86	2.51	qfq	11,935,140	34,231,135	-0.35%
2023-09-25	2.94	2.95	2.86	2.87	2.52	qfq	21,490,200	62,089,570	-2.71%
2023-09-22	2.90	2.96	2.89	2.95	2.59	qfq	14,108,255	41,357,795	1.37%
2023-09-21	2.94	2.97	2.91	2.91	2.56	qfq	15,552,655	45,620,902	-0.34%
2023-09-20	2.93	2.96	2.90	2.92	2.57	qfq	17,270,768	50,734,812	0.00%
2023-09-19	2.91	2.96	2.90	2.92	2.57	qfq	13,598,955	39,819,276	0.00%
2023-09-18	2.93	2.94	2.90	2.92	2.57	qfq	16,733,725	48,786,732	-1.02%
2023-09-15	2.94	2.98	2.92	2.95	2.59	qfq	22,749,700	67,088,733	0.34%
2023-09-14	2.95	2.96	2.90	2.94	2.58	qfq	17,428,200	51,150,618	0.00%
2023-09-13	2.92	2.98	2.91	2.94	2.58	qfq	20,774,803	61,120,700	0.68%
2023-09-12	2.94	2.95	2.90	2.92	2.57	qfq	16,596,799	48,549,974	-0.68%
2023-09-11	2.95	2.95	2.89	2.94	2.58	qfq	21,778,900	63,683,847	0.34%
2023-09-08	2.96	2.98	2.91	2.93	2.58	qfq	17,766,300	52,057,024	-1.35%
2023-09-07	2.96	3.03	2.94	2.97	2.61	qfq	33,890,321	101,341,496	-0.34%
2023-09-06	2.94	3.00	2.89	2.98	2.62	qfq	34,804,952	102,585,248	1.71%
2023-09-05	3.05	3.06	2.92	2.93	2.58	qfq	35,336,415	104,598,386	-4.25%
2023-09-04	3.12	3.16	3.04	3.06	2.69	qfq	40,039,579	124,084,469	-0.97%
2023-09-01	3.14	3.21	3.05	3.09	2.72	qfq	38,107,800	118,380,324	-0.64%
2023-08-31	3.34	3.37	3.10	3.11	2.73	qfq	45,838,100	146,494,801	-7.44%
2023-08-30	3.36	3.40	3.31	3.36	2.95	qfq	42,398,574	141,950,860	0.30%
2023-08-29	3.26	3.37	3.18	3.35	2.95	qfq	59,138,702	194,211,048	2.45%
2023-08-28	3.26	3.33	3.21	3.27	2.88	qfq	49,472,010	162,440,301	5.48%
2023-08-25	3.08	3.14	3.07	3.10	2.73	qfq	19,181,050	59,413,187	0.65%
2023-08-24	3.13	3.15	3.06	3.08	2.71	qfq	18,049,200	55,988,157	-0.32%
2023-08-23	3.12	3.17	3.09	3.09	2.72	qfq	18,846,421	58,890,292	-1.90%
2023-08-22	3.13	3.19	3.12	3.15	2.77	qfq	25,404,299	80,037,345	0.64%
2023-08-21	3.18	3.21	3.12	3.13	2.75	qfq	20,710,261	65,399,930	-1.88%
2023-08-18	3.26	3.31	3.18	3.19	2.80	qfq	23,486,386	75,948,629	-2.15%
2023-08-17	3.23	3.28	3.20	3.26	2.87	qfq	24,972,700	80,980,220	-0.31%
2023-08-16	3.20	3.31	3.16	3.27	2.88	qfq	26,654,227	86,601,492	2.19%
2023-08-15	3.17	3.22	3.16	3.20	2.81	qfq	21,150,272	67,455,864	-0.31%
2023-08-14	3.17	3.22	3.13	3.21	2.82	qfq	32,703,698	104,282,026	-0.62%
2023-08-11	3.27	3.33	3.20	3.23	2.84	qfq	38,299,347	124,496,557	-0.92%
2023-08-10	3.23	3.29	3.21	3.26	2.87	qfq	26,605,780	86,426,393	0.62%
2023-08-09	3.28	3.29	3.21	3.24	2.85	qfq	25,836,700	84,068,418	-0.61%
2023-08-08	3.31	3.35	3.24	3.26	2.87	qfq	37,697,283	123,660,806	-1.51%
2023-08-07	3.35	3.40	3.28	3.31	2.91	qfq	64,605,482	214,732,319	-3.50%
2023-08-04	3.50	3.54	3.40	3.43	3.02	qfq	80,653,036	278,356,471	-1.15%
2023-08-03	3.42	3.48	3.35	3.47	3.05	qfq	87,900,872	301,326,363	0.87%
2023-08-02	3.37	3.55	3.36	3.44	3.02	qfq	120,185,068	414,556,613	0.88%
2023-08-01	3.29	3.53	3.24	3.41	3.00	qfq	130,922,295	446,376,411	2.40%
2023-07-31	3.23	3.45	3.23	3.33	2.93	qfq	117,165,464	391,008,416	3.42%
2023-07-28	3.17	3.30	3.16	3.22	2.83	qfq	77,825,665	250,496,011	0.63%
2023-07-27	3.19	3.27	3.09	3.20	2.81	qfq	91,564,855	291,387,441	-3.90%
2023-07-26	3.12	3.40	3.09	3.33	2.93	qfq	120,043,635	390,809,011	7.07%
2023-07-25	2.95	3.12	2.95	3.11	2.73	qfq	57,740,745	176,820,237	5.42%
2023-07-24	2.94	2.99	2.88	2.95	2.59	qfq	38,522,100	113,166,906	0.00%
2023-07-21	2.86	2.96	2.84	2.95	2.59	qfq	42,219,986	123,529,045	2.79%
2023-07-20	2.91	2.94	2.84	2.87	2.52	qfq	37,160,238	107,277,844	-10.31%
2023-07-19	3.16	3.21	3.15	3.20	2.53	qfq	31,121,833	99,331,907	0.95%
2023-07-18	3.16	3.19	3.12	3.17	2.51	qfq	21,102,626	66,710,505	0.32%