SECURITY DETAIL · RAW DATA

红棉股份000523.SZ

ASZSECNYSTOCK

最近收盘价2.762026-07-17

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）21,776,760

成交额（元）60,722,747

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	2.81	2.87	2.71	2.76	2.76	qfq	21,776,760	60,722,747	-2.13%
2026-07-16	2.79	2.86	2.76	2.82	2.82	qfq	23,682,794	66,831,610	0.71%
2026-07-15	2.75	2.84	2.73	2.80	2.80	qfq	29,773,113	83,168,086	1.45%
2026-07-14	2.65	2.76	2.64	2.76	2.76	qfq	23,842,620	64,540,333	4.15%
2026-07-13	2.68	2.71	2.63	2.65	2.65	qfq	20,391,019	54,170,272	-1.49%
2026-07-10	2.63	2.74	2.58	2.69	2.69	qfq	27,366,356	73,520,353	1.89%
2026-07-09	2.62	2.67	2.59	2.64	2.64	qfq	20,314,298	53,183,677	0.38%
2026-07-08	2.62	2.66	2.59	2.63	2.63	qfq	19,035,143	50,032,188	0.00%
2026-07-07	2.66	2.69	2.60	2.63	2.63	qfq	19,251,468	50,748,927	-0.75%
2026-07-06	2.64	2.69	2.63	2.65	2.65	qfq	18,349,900	48,669,826	0.00%
2026-07-03	2.64	2.68	2.61	2.65	2.65	qfq	19,178,620	50,747,007	0.76%
2026-07-02	2.64	2.72	2.61	2.63	2.63	qfq	28,203,389	74,926,416	-0.75%
2026-07-01	2.56	2.68	2.54	2.65	2.65	qfq	26,357,596	69,268,969	2.71%
2026-06-30	2.57	2.62	2.53	2.58	2.58	qfq	19,919,791	51,203,099	0.00%
2026-06-29	2.56	2.60	2.50	2.58	2.58	qfq	28,580,944	73,223,057	0.39%
2026-06-26	2.66	2.66	2.55	2.57	2.57	qfq	22,373,100	57,781,967	-2.65%
2026-06-25	2.71	2.72	2.62	2.64	2.64	qfq	22,257,200	59,049,220	-2.94%
2026-06-24	2.82	2.84	2.70	2.72	2.72	qfq	18,378,440	50,259,972	-3.55%
2026-06-23	2.78	2.88	2.77	2.82	2.82	qfq	19,924,950	56,524,592	0.36%
2026-06-22	2.77	2.81	2.67	2.81	2.81	qfq	21,170,970	57,899,331	1.44%
2026-06-18	2.83	2.84	2.75	2.77	2.77	qfq	18,422,620	51,091,761	-2.12%
2026-06-17	2.90	2.91	2.81	2.83	2.83	qfq	18,192,125	51,824,023	-3.08%
2026-06-16	2.94	2.95	2.89	2.92	2.92	qfq	11,932,845	34,746,622	-1.02%
2026-06-15	2.97	3.00	2.89	2.95	2.95	qfq	21,878,832	64,397,786	0.00%
2026-06-12	2.90	2.97	2.86	2.95	2.95	qfq	22,400,692	65,492,178	2.43%
2026-06-11	2.88	2.91	2.82	2.88	2.88	qfq	17,264,781	49,355,180	-1.03%
2026-06-10	2.93	2.96	2.86	2.91	2.91	qfq	21,818,201	63,142,391	-1.36%
2026-06-09	2.98	3.00	2.92	2.95	2.95	qfq	14,342,260	42,327,948	0.68%
2026-06-08	3.04	3.05	2.90	2.93	2.93	qfq	24,660,500	73,326,663	-4.56%
2026-06-05	3.05	3.15	3.04	3.07	3.07	qfq	18,536,120	57,128,494	0.33%
2026-06-04	3.17	3.20	3.05	3.06	3.06	qfq	26,199,920	81,211,026	-3.77%
2026-06-03	3.23	3.24	3.16	3.18	3.18	qfq	20,155,760	64,306,318	-1.85%
2026-06-02	3.28	3.31	3.20	3.24	3.24	qfq	21,901,440	70,884,443	-1.22%
2026-06-01	3.14	3.33	3.08	3.28	3.28	qfq	36,841,801	119,299,773	4.46%
2026-05-29	3.14	3.25	3.13	3.14	3.14	qfq	24,650,610	78,418,956	-0.63%
2026-05-28	3.12	3.17	3.08	3.16	3.16	qfq	18,761,169	58,845,258	1.61%
2026-05-27	3.20	3.21	3.08	3.11	3.11	qfq	23,609,094	73,675,825	-2.51%
2026-05-26	3.26	3.28	3.16	3.19	3.19	qfq	18,993,879	60,896,932	-2.45%
2026-05-25	3.25	3.30	3.22	3.27	3.27	qfq	18,513,422	60,434,182	0.62%
2026-05-22	3.24	3.26	3.20	3.25	3.25	qfq	18,730,000	60,436,773	0.93%
2026-05-21	3.40	3.45	3.21	3.22	3.22	qfq	34,705,920	115,224,079	-5.01%
2026-05-20	3.43	3.46	3.37	3.39	3.39	qfq	24,208,266	82,507,568	-1.45%
2026-05-19	3.46	3.48	3.41	3.44	3.44	qfq	23,554,200	81,145,210	-0.86%
2026-05-18	3.43	3.50	3.42	3.47	3.47	qfq	32,508,240	112,499,808	0.58%
2026-05-15	3.37	3.49	3.35	3.45	3.45	qfq	43,976,874	151,113,980	1.77%
2026-05-14	3.41	3.44	3.31	3.39	3.39	qfq	33,300,460	112,168,017	-0.29%
2026-05-13	3.32	3.40	3.31	3.40	3.40	qfq	26,840,232	90,179,996	2.72%
2026-05-12	3.37	3.38	3.30	3.31	3.31	qfq	21,592,800	71,918,341	-2.07%
2026-05-11	3.39	3.40	3.35	3.38	3.38	qfq	21,222,340	71,606,139	-0.29%
2026-05-08	3.36	3.40	3.36	3.39	3.39	qfq	20,391,181	68,928,354	0.89%
2026-05-07	3.41	3.44	3.35	3.36	3.36	qfq	25,198,101	85,054,225	-1.75%
2026-05-06	3.46	3.46	3.40	3.42	3.42	qfq	26,202,860	89,515,730	-0.87%
2026-04-30	3.40	3.46	3.39	3.45	3.45	qfq	26,820,779	92,262,955	0.58%
2026-04-29	3.37	3.46	3.35	3.43	3.43	qfq	39,493,099	135,383,470	0.88%
2026-04-28	3.34	3.55	3.34	3.40	3.40	qfq	59,978,314	204,635,418	4.29%
2026-04-27	3.21	3.26	3.13	3.26	3.26	qfq	31,647,100	101,354,321	1.56%
2026-04-24	3.19	3.23	3.17	3.21	3.21	qfq	15,039,583	48,212,945	0.31%
2026-04-23	3.23	3.24	3.18	3.20	3.20	qfq	17,750,027	56,848,072	-0.93%
2026-04-22	3.26	3.26	3.21	3.23	3.23	qfq	15,034,652	48,546,780	-0.92%
2026-04-21	3.25	3.29	3.23	3.26	3.26	qfq	20,012,112	65,197,441	0.62%
2026-04-20	3.21	3.25	3.20	3.24	3.24	qfq	16,006,032	51,688,283	0.62%
2026-04-17	3.23	3.23	3.17	3.22	3.22	qfq	20,526,841	65,766,006	-0.31%
2026-04-16	3.22	3.24	3.19	3.23	3.23	qfq	27,770,907	89,212,930	0.31%
2026-04-15	3.28	3.28	3.21	3.22	3.22	qfq	16,434,620	53,145,444	-1.53%
2026-04-14	3.29	3.32	3.24	3.27	3.27	qfq	19,578,667	64,107,236	-0.30%
2026-04-13	3.23	3.29	3.20	3.28	3.28	qfq	20,650,340	67,171,027	1.23%
2026-04-10	3.23	3.27	3.22	3.24	3.24	qfq	21,535,160	69,927,754	0.62%
2026-04-09	3.29	3.30	3.20	3.22	3.22	qfq	24,628,820	79,612,877	-2.72%
2026-04-08	3.30	3.32	3.25	3.31	3.31	qfq	22,739,790	74,717,827	2.16%
2026-04-07	3.17	3.26	3.15	3.24	3.24	qfq	18,665,400	60,061,077	2.53%
2026-04-03	3.32	3.33	3.15	3.16	3.16	qfq	31,315,170	100,244,414	-4.82%
2026-04-02	3.36	3.38	3.29	3.32	3.32	qfq	21,426,492	71,211,009	-1.48%
2026-04-01	3.46	3.48	3.34	3.37	3.37	qfq	27,574,900	93,196,351	-1.46%
2026-03-31	3.51	3.60	3.41	3.42	3.42	qfq	27,404,300	95,133,400	-2.29%
2026-03-30	3.46	3.53	3.44	3.50	3.50	qfq	24,419,140	85,141,274	-0.28%
2026-03-27	3.41	3.51	3.40	3.51	3.51	qfq	20,006,480	69,682,203	2.03%
2026-03-26	3.48	3.50	3.42	3.44	3.44	qfq	21,191,390	73,150,073	-1.15%
2026-03-25	3.42	3.48	3.40	3.48	3.48	qfq	27,264,386	93,975,367	1.75%
2026-03-24	3.34	3.42	3.28	3.42	3.42	qfq	28,961,931	96,881,311	4.59%
2026-03-23	3.40	3.42	3.25	3.27	3.27	qfq	36,397,750	121,261,280	-5.22%
2026-03-20	3.56	3.59	3.44	3.45	3.45	qfq	33,641,572	117,523,727	-3.09%
2026-03-19	3.64	3.65	3.54	3.56	3.56	qfq	26,938,986	96,527,013	-3.00%
2026-03-18	3.64	3.68	3.62	3.67	3.67	qfq	23,806,821	86,868,212	0.82%
2026-03-17	3.71	3.76	3.64	3.64	3.64	qfq	31,719,060	117,481,473	-1.62%
2026-03-16	3.65	3.72	3.64	3.70	3.70	qfq	21,352,040	78,706,072	1.09%
2026-03-13	3.65	3.73	3.64	3.66	3.66	qfq	24,531,820	90,455,849	-0.27%
2026-03-12	3.73	3.74	3.66	3.67	3.67	qfq	20,774,936	76,737,748	-1.61%
2026-03-11	3.70	3.76	3.62	3.73	3.73	qfq	35,382,458	130,959,178	1.36%
2026-03-10	3.73	3.73	3.67	3.68	3.68	qfq	25,376,200	93,807,487	-0.54%
2026-03-09	3.71	3.76	3.67	3.70	3.70	qfq	31,366,600	116,443,735	-0.80%
2026-03-06	3.61	3.74	3.60	3.73	3.73	qfq	34,987,161	129,294,614	3.04%
2026-03-05	3.62	3.66	3.60	3.62	3.62	qfq	28,855,827	104,751,328	1.40%
2026-03-04	3.55	3.63	3.52	3.57	3.57	qfq	32,255,426	115,064,789	-0.83%
2026-03-03	3.82	3.84	3.59	3.60	3.60	qfq	65,929,180	242,449,729	-6.01%
2026-03-02	3.82	3.88	3.77	3.83	3.83	qfq	45,388,540	173,375,925	-1.79%
2026-02-27	3.88	3.91	3.84	3.90	3.90	qfq	36,287,940	140,911,816	0.52%
2026-02-26	3.96	3.98	3.86	3.88	3.88	qfq	46,019,902	179,445,193	-1.77%
2026-02-25	3.92	4.00	3.90	3.95	3.95	qfq	56,196,076	222,082,647	0.77%
2026-02-24	3.82	3.93	3.81	3.92	3.92	qfq	66,583,325	258,546,330	3.98%
2026-02-13	3.87	3.90	3.77	3.77	3.77	qfq	57,223,302	218,371,223	-1.82%
2026-02-12	3.94	3.95	3.81	3.84	3.84	qfq	73,120,540	282,393,311	-1.29%
2026-02-11	4.01	4.01	3.88	3.89	3.89	qfq	72,273,620	283,923,236	-3.23%
2026-02-10	4.07	4.10	3.96	4.02	4.02	qfq	65,810,580	264,144,233	-1.47%
2026-02-09	4.09	4.17	4.03	4.08	4.08	qfq	101,444,472	413,107,960	0.25%
2026-02-06	4.13	4.20	4.02	4.07	4.07	qfq	200,524,566	822,785,657	-1.69%
2026-02-05	3.87	4.29	3.85	4.14	4.14	qfq	245,765,187	1,036,095,157	6.15%
2026-02-04	3.81	3.93	3.78	3.90	3.90	qfq	55,401,004	214,688,949	2.36%
2026-02-03	3.85	3.86	3.77	3.81	3.81	qfq	47,361,531	180,391,345	1.06%
2026-02-02	3.92	3.94	3.76	3.77	3.77	qfq	68,516,101	262,438,263	-5.75%
2026-01-30	4.07	4.17	3.91	4.00	4.00	qfq	87,559,933	352,043,656	-3.61%
2026-01-29	3.98	4.19	3.95	4.15	4.15	qfq	113,890,112	464,710,073	4.27%
2026-01-28	4.03	4.06	3.95	3.98	3.98	qfq	45,147,860	179,949,357	-1.00%
2026-01-27	4.14	4.15	3.96	4.02	4.02	qfq	63,803,961	256,561,658	-2.66%
2026-01-26	4.18	4.20	4.08	4.13	4.13	qfq	69,298,531	286,336,973	-1.67%
2026-01-23	4.18	4.27	4.14	4.20	4.20	qfq	99,777,861	419,865,478	0.96%
2026-01-22	4.16	4.23	4.13	4.16	4.16	qfq	89,226,986	371,542,014	0.24%
2026-01-21	4.30	4.41	4.11	4.15	4.15	qfq	194,801,883	819,665,892	-2.12%
2026-01-20	3.82	4.24	3.81	4.24	4.24	qfq	124,357,607	508,898,353	10.13%
2026-01-19	3.74	3.90	3.70	3.85	3.85	qfq	45,443,960	173,814,792	2.39%
2026-01-16	3.89	4.00	3.76	3.76	3.76	qfq	67,385,861	258,395,825	-2.84%
2026-01-15	3.85	3.91	3.81	3.87	3.87	qfq	49,341,088	190,450,767	-0.26%
2026-01-14	3.94	3.96	3.82	3.88	3.88	qfq	76,133,205	296,084,848	-1.02%
2026-01-13	3.98	4.04	3.89	3.92	3.92	qfq	89,573,198	355,619,071	-1.75%
2026-01-12	3.89	4.02	3.87	3.99	3.99	qfq	103,232,174	408,691,329	1.27%
2026-01-09	3.72	4.05	3.69	3.94	3.94	qfq	134,356,119	517,126,894	5.63%
2026-01-08	3.70	3.73	3.66	3.73	3.73	qfq	49,940,257	184,833,488	0.81%
2026-01-07	3.75	3.76	3.67	3.70	3.70	qfq	63,482,448	234,993,265	-1.86%
2026-01-06	3.75	3.79	3.67	3.77	3.77	qfq	95,894,362	357,362,819	-1.31%
2026-01-05	3.78	4.03	3.69	3.82	3.82	qfq	113,674,703	435,417,465	1.33%
2025-12-31	3.81	3.90	3.75	3.77	3.77	qfq	67,320,102	255,210,796	-1.82%
2025-12-30	3.88	3.92	3.79	3.84	3.84	qfq	89,132,752	342,539,965	-1.79%
2025-12-29	4.17	4.23	3.89	3.91	3.91	qfq	169,498,234	680,464,080	-3.46%
2025-12-26	3.75	4.05	3.73	4.05	4.05	qfq	54,768,261	217,027,209	10.05%
2025-12-25	3.81	3.83	3.68	3.68	3.68	qfq	78,484,489	291,606,556	-2.65%
2025-12-24	3.80	3.88	3.72	3.78	3.78	qfq	117,681,284	443,855,283	-2.83%
2025-12-23	4.05	4.10	3.84	3.89	3.89	qfq	202,522,029	794,772,123	-5.12%
2025-12-22	3.90	4.10	3.85	4.10	4.10	qfq	141,850,150	571,525,289	9.92%
2025-12-19	3.41	3.73	3.36	3.73	3.73	qfq	87,805,182	321,275,300	10.03%
2025-12-18	3.32	3.48	3.30	3.39	3.39	qfq	46,537,222	158,607,154	1.80%
2025-12-17	3.30	3.39	3.24	3.33	3.33	qfq	40,741,470	134,930,937	0.30%
2025-12-16	3.29	3.40	3.28	3.32	3.32	qfq	41,459,318	137,953,579	0.91%
2025-12-15	3.19	3.33	3.16	3.29	3.29	qfq	43,082,447	140,549,838	2.49%
2025-12-12	3.33	3.34	3.19	3.21	3.21	qfq	55,073,280	178,531,072	-3.89%
2025-12-11	3.50	3.51	3.32	3.34	3.34	qfq	59,780,060	201,829,669	-4.84%
2025-12-10	3.53	3.59	3.48	3.51	3.51	qfq	42,427,639	149,455,231	-1.13%
2025-12-09	3.60	3.60	3.47	3.55	3.55	qfq	49,368,260	174,861,976	-1.66%
2025-12-08	3.65	3.69	3.56	3.61	3.61	qfq	59,771,360	214,840,010	0.56%
2025-12-05	3.45	3.77	3.38	3.59	3.59	qfq	100,545,109	360,365,605	3.76%
2025-12-04	3.56	3.59	3.45	3.46	3.46	qfq	47,478,256	166,217,789	-3.35%
2025-12-03	3.54	3.61	3.48	3.58	3.58	qfq	61,879,519	219,319,125	1.13%
2025-12-02	3.55	3.61	3.50	3.54	3.54	qfq	60,582,077	214,703,716	-0.56%
2025-12-01	3.53	3.65	3.47	3.56	3.56	qfq	89,884,676	317,841,042	2.59%
2025-11-28	3.44	3.49	3.38	3.47	3.47	qfq	89,427,817	308,557,910	1.46%
2025-11-27	3.49	3.50	3.39	3.42	3.42	qfq	157,897,969	542,192,862	-3.66%
2025-11-26	3.24	3.55	3.23	3.55	3.55	qfq	124,455,683	436,987,063	9.91%
2025-11-25	3.23	3.27	3.21	3.23	3.23	qfq	16,367,012	53,056,752	0.31%
2025-11-24	3.27	3.29	3.19	3.22	3.22	qfq	23,098,683	74,612,243	0.00%
2025-11-21	3.28	3.36	3.22	3.22	3.22	qfq	26,226,501	86,121,766	-2.42%
2025-11-20	3.35	3.36	3.28	3.30	3.30	qfq	17,431,353	57,726,157	-1.49%
2025-11-19	3.38	3.40	3.33	3.35	3.35	qfq	21,122,773	70,818,999	-0.59%
2025-11-18	3.41	3.42	3.34	3.37	3.37	qfq	24,147,829	81,402,396	-1.17%
2025-11-17	3.38	3.42	3.36	3.41	3.41	qfq	22,050,893	74,774,457	0.59%
2025-11-14	3.38	3.44	3.37	3.39	3.39	qfq	28,189,692	96,076,565	0.00%
2025-11-13	3.39	3.40	3.35	3.39	3.39	qfq	23,204,149	78,442,765	0.30%
2025-11-12	3.37	3.41	3.35	3.38	3.38	qfq	26,864,631	90,762,678	0.00%
2025-11-11	3.36	3.39	3.35	3.38	3.38	qfq	20,402,776	68,781,369	0.60%
2025-11-10	3.31	3.37	3.29	3.36	3.36	qfq	21,930,383	73,269,126	1.82%
2025-11-07	3.29	3.32	3.28	3.30	3.30	qfq	12,856,645	42,490,842	0.30%
2025-11-06	3.31	3.32	3.28	3.29	3.29	qfq	11,098,540	36,534,964	-0.60%
2025-11-05	3.27	3.33	3.26	3.31	3.31	qfq	19,538,539	64,638,487	0.91%
2025-11-04	3.27	3.29	3.24	3.28	3.28	qfq	14,138,323	46,268,131	0.31%
2025-11-03	3.23	3.28	3.22	3.27	3.27	qfq	17,182,891	55,846,857	1.55%
2025-10-31	3.18	3.24	3.18	3.22	3.22	qfq	15,713,208	50,533,587	1.90%
2025-10-30	3.19	3.20	3.16	3.16	3.16	qfq	11,029,320	35,018,262	-0.94%
2025-10-29	3.20	3.22	3.16	3.19	3.19	qfq	11,516,322	36,651,372	-0.93%
2025-10-28	3.23	3.24	3.20	3.22	3.22	qfq	9,749,000	31,366,635	0.00%
2025-10-27	3.23	3.25	3.18	3.22	3.22	qfq	17,430,300	55,932,856	-0.31%
2025-10-24	3.30	3.31	3.23	3.23	3.23	qfq	20,809,638	67,994,058	-2.12%
2025-10-23	3.25	3.30	3.24	3.30	3.30	qfq	17,612,470	57,689,466	1.54%
2025-10-22	3.24	3.29	3.22	3.25	3.25	qfq	17,053,840	55,620,723	0.62%
2025-10-21	3.18	3.24	3.17	3.23	3.23	qfq	18,814,762	60,458,199	1.57%
2025-10-20	3.16	3.19	3.15	3.18	3.18	qfq	12,211,966	38,681,477	0.95%
2025-10-17	3.15	3.19	3.13	3.15	3.15	qfq	17,223,267	54,429,479	0.00%
2025-10-16	3.17	3.18	3.14	3.15	3.15	qfq	11,438,062	36,148,536	-0.63%
2025-10-15	3.15	3.18	3.14	3.17	3.17	qfq	12,879,095	40,775,474	0.63%
2025-10-14	3.15	3.17	3.13	3.15	3.15	qfq	15,674,399	49,387,810	0.32%
2025-10-13	3.14	3.14	3.07	3.14	3.14	qfq	15,186,837	47,327,952	-1.57%
2025-10-10	3.15	3.20	3.15	3.19	3.19	qfq	15,700,900	49,946,206	0.63%
2025-10-09	3.16	3.17	3.12	3.17	3.17	qfq	12,545,579	39,484,968	0.32%
2025-09-30	3.18	3.19	3.14	3.16	3.16	qfq	10,193,160	32,203,607	-0.63%
2025-09-29	3.17	3.18	3.09	3.18	3.18	qfq	13,088,360	41,195,166	0.32%
2025-09-26	3.15	3.19	3.13	3.17	3.17	qfq	11,023,102	34,930,906	0.32%
2025-09-25	3.21	3.21	3.15	3.16	3.16	qfq	13,870,982	44,048,853	-1.86%
2025-09-24	3.18	3.22	3.16	3.22	3.22	qfq	13,452,437	43,060,641	0.94%
2025-09-23	3.29	3.29	3.15	3.19	3.19	qfq	27,312,241	87,179,434	-2.74%
2025-09-22	3.28	3.31	3.24	3.28	3.28	qfq	16,923,182	55,229,063	-0.30%
2025-09-19	3.35	3.36	3.28	3.29	3.29	qfq	23,560,700	77,707,104	-1.79%
2025-09-18	3.40	3.43	3.32	3.35	3.35	qfq	25,242,157	85,233,506	-2.05%
2025-09-17	3.49	3.49	3.40	3.42	3.42	qfq	23,556,912	80,761,129	-1.72%
2025-09-16	3.41	3.48	3.40	3.48	3.48	qfq	28,493,981	98,198,013	2.05%
2025-09-15	3.41	3.43	3.38	3.41	3.41	qfq	20,061,423	68,219,379	0.00%
2025-09-12	3.42	3.43	3.39	3.41	3.41	qfq	19,745,340	67,281,516	0.00%
2025-09-11	3.43	3.44	3.37	3.41	3.41	qfq	26,454,947	89,818,616	-1.16%
2025-09-10	3.44	3.49	3.42	3.45	3.45	qfq	28,494,918	98,284,662	0.29%
2025-09-09	3.42	3.44	3.39	3.44	3.44	qfq	25,319,220	86,479,646	0.29%
2025-09-08	3.39	3.47	3.38	3.43	3.43	qfq	37,344,285	127,959,187	0.88%
2025-09-05	3.40	3.41	3.33	3.40	3.40	qfq	39,764,170	134,092,568	-0.29%
2025-09-04	3.31	3.43	3.28	3.41	3.41	qfq	54,281,320	182,822,858	3.33%
2025-09-03	3.34	3.36	3.28	3.30	3.30	qfq	22,338,807	74,211,921	-1.49%
2025-09-02	3.32	3.35	3.28	3.35	3.35	qfq	26,827,351	89,269,687	1.21%
2025-09-01	3.29	3.33	3.26	3.31	3.31	qfq	18,414,569	60,786,735	1.22%
2025-08-29	3.29	3.31	3.26	3.27	3.27	qfq	18,219,319	59,805,943	-0.61%
2025-08-28	3.28	3.34	3.22	3.29	3.29	qfq	28,141,766	92,169,689	0.30%
2025-08-27	3.37	3.38	3.28	3.28	3.28	qfq	25,178,583	83,935,452	-2.67%
2025-08-26	3.34	3.39	3.33	3.37	3.37	qfq	25,671,642	86,524,926	0.60%
2025-08-25	3.32	3.37	3.31	3.35	3.35	qfq	25,145,482	84,017,623	0.60%
2025-08-22	3.34	3.34	3.29	3.33	3.33	qfq	18,317,242	60,700,618	-0.30%
2025-08-21	3.34	3.36	3.32	3.34	3.34	qfq	16,858,540	56,334,575	-0.30%
2025-08-20	3.30	3.35	3.29	3.35	3.35	qfq	26,672,762	88,862,157	1.52%
2025-08-19	3.29	3.32	3.28	3.30	3.30	qfq	16,555,199	54,679,282	0.30%
2025-08-18	3.27	3.32	3.25	3.29	3.29	qfq	18,078,530	59,591,849	0.61%
2025-08-15	3.24	3.28	3.24	3.27	3.27	qfq	14,409,287	47,031,686	0.62%
2025-08-14	3.31	3.31	3.24	3.25	3.25	qfq	18,908,039	61,883,120	-1.81%
2025-08-13	3.33	3.34	3.29	3.31	3.31	qfq	15,155,227	50,162,652	-0.30%
2025-08-12	3.33	3.36	3.31	3.32	3.32	qfq	15,000,803	49,936,695	-0.60%
2025-08-11	3.32	3.34	3.30	3.34	3.34	qfq	16,939,320	56,331,160	0.60%
2025-08-08	3.31	3.34	3.30	3.32	3.32	qfq	13,226,274	43,878,902	0.00%
2025-08-07	3.31	3.35	3.29	3.32	3.32	qfq	14,783,860	49,080,867	0.61%
2025-08-06	3.33	3.33	3.28	3.30	3.30	qfq	13,831,441	45,595,767	-0.60%
2025-08-05	3.26	3.36	3.25	3.32	3.32	qfq	20,448,037	67,756,008	1.53%
2025-08-04	3.24	3.27	3.23	3.27	3.27	qfq	9,676,360	31,459,645	0.31%
2025-08-01	3.27	3.29	3.25	3.26	3.26	qfq	12,135,620	39,579,441	-0.31%
2025-07-31	3.35	3.36	3.25	3.27	3.27	qfq	26,923,320	88,478,848	-2.68%
2025-07-30	3.31	3.38	3.30	3.36	3.36	qfq	28,985,012	97,013,050	1.20%
2025-07-29	3.35	3.37	3.28	3.32	3.32	qfq	18,023,320	59,672,358	0.00%
2025-07-28	3.34	3.36	3.30	3.32	3.32	qfq	15,851,059	52,730,735	-0.30%
2025-07-25	3.39	3.39	3.33	3.33	3.33	qfq	20,312,300	68,080,625	-1.48%
2025-07-24	3.28	3.38	3.27	3.38	3.38	qfq	32,648,963	109,046,570	3.36%
2025-07-23	3.30	3.32	3.26	3.27	3.27	qfq	16,128,400	53,042,422	-0.91%
2025-07-22	3.29	3.30	3.25	3.30	3.30	qfq	18,224,054	59,734,994	0.30%
2025-07-21	3.24	3.29	3.23	3.29	3.29	qfq	17,502,279	57,178,823	1.54%
2025-07-18	3.25	3.26	3.22	3.24	3.24	qfq	12,823,577	41,479,685	0.00%
2025-07-17	3.25	3.28	3.24	3.24	3.24	qfq	12,911,300	41,986,227	-0.31%
2025-07-16	3.24	3.26	3.22	3.25	3.25	qfq	10,907,196	35,383,939	0.62%
2025-07-15	3.32	3.32	3.22	3.23	3.23	qfq	26,941,173	87,527,866	-2.71%
2025-07-14	3.30	3.32	3.30	3.32	3.32	qfq	11,470,200	37,986,928	0.30%
2025-07-11	3.32	3.33	3.29	3.31	3.31	qfq	15,308,221	50,726,365	-0.30%
2025-07-10	3.30	3.33	3.29	3.32	3.32	qfq	16,156,880	53,442,056	0.30%
2025-07-09	3.29	3.32	3.28	3.31	3.31	qfq	17,038,885	56,275,634	0.30%
2025-07-08	3.27	3.30	3.26	3.30	3.30	qfq	11,642,985	38,199,937	0.92%
2025-07-07	3.27	3.30	3.26	3.27	3.27	qfq	10,915,380	35,754,603	0.00%
2025-07-04	3.29	3.30	3.25	3.27	3.27	qfq	13,614,800	44,538,357	-0.91%
2025-07-03	3.32	3.33	3.28	3.30	3.30	qfq	11,924,323	39,315,485	-0.60%
2025-07-02	3.29	3.33	3.27	3.32	3.32	qfq	20,006,261	66,155,523	1.22%
2025-07-01	3.27	3.29	3.25	3.28	3.28	qfq	11,839,778	38,704,110	0.61%
2025-06-30	3.27	3.28	3.24	3.26	3.26	qfq	14,158,841	46,103,122	-0.31%
2025-06-27	3.28	3.31	3.26	3.27	3.27	qfq	15,562,002	51,070,732	-0.30%
2025-06-26	3.29	3.31	3.26	3.28	3.28	qfq	20,458,736	67,226,690	-0.61%
2025-06-25	3.30	3.31	3.25	3.30	3.30	qfq	20,327,044	66,615,356	0.00%
2025-06-24	3.30	3.32	3.25	3.30	3.30	qfq	27,747,820	91,039,210	1.54%
2025-06-23	3.21	3.25	3.18	3.25	3.25	qfq	12,811,780	41,353,298	0.93%
2025-06-20	3.21	3.24	3.18	3.22	3.22	qfq	12,374,700	39,728,122	0.31%
2025-06-19	3.26	3.27	3.19	3.21	3.21	qfq	17,678,711	57,049,833	-1.83%
2025-06-18	3.31	3.31	3.25	3.27	3.27	qfq	13,951,978	45,693,799	-1.21%
2025-06-17	3.33	3.34	3.28	3.31	3.31	qfq	15,732,980	51,988,897	-0.30%
2025-06-16	3.34	3.36	3.31	3.32	3.32	qfq	14,005,420	46,565,521	-0.30%
2025-06-13	3.39	3.41	3.32	3.33	3.33	qfq	18,052,494	60,466,742	-2.35%
2025-06-12	3.42	3.42	3.36	3.41	3.41	qfq	19,035,537	64,526,986	-0.58%
2025-06-11	3.41	3.44	3.38	3.43	3.43	qfq	16,993,266	58,122,550	0.59%
2025-06-10	3.45	3.47	3.36	3.41	3.41	qfq	24,952,280	85,334,097	-1.16%
2025-06-09	3.43	3.46	3.42	3.45	3.45	qfq	20,913,577	71,930,816	0.29%
2025-06-06	3.47	3.48	3.42	3.44	3.44	qfq	19,760,413	67,988,825	-1.15%
2025-06-05	3.58	3.61	3.45	3.48	3.48	qfq	43,299,560	151,848,444	-3.06%
2025-06-04	3.41	3.68	3.41	3.59	3.59	qfq	71,869,751	256,372,524	4.66%
2025-06-03	3.36	3.44	3.34	3.43	3.43	qfq	20,428,400	69,530,685	1.48%
2025-05-30	3.37	3.44	3.36	3.38	3.38	qfq	22,733,396	77,142,384	-0.29%
2025-05-29	3.38	3.41	3.32	3.39	3.39	qfq	20,624,096	69,645,215	0.30%
2025-05-28	3.34	3.41	3.32	3.38	3.38	qfq	24,513,441	82,462,303	0.90%
2025-05-27	3.28	3.45	3.27	3.35	3.35	qfq	34,368,836	115,661,210	2.13%
2025-05-26	3.25	3.32	3.22	3.28	3.28	qfq	14,679,838	48,063,471	1.23%
2025-05-23	3.31	3.34	3.24	3.24	3.24	qfq	19,841,609	65,246,504	-2.41%
2025-05-22	3.42	3.43	3.31	3.32	3.32	qfq	20,890,300	70,336,147	-3.49%
2025-05-21	3.48	3.52	3.42	3.44	3.44	qfq	20,287,509	70,113,023	-0.86%
2025-05-20	3.46	3.51	3.42	3.47	3.47	qfq	27,980,247	96,962,391	0.87%
2025-05-19	3.35	3.44	3.35	3.44	3.44	qfq	32,157,960	109,384,859	2.38%
2025-05-16	3.30	3.37	3.26	3.36	3.36	qfq	23,827,225	79,139,017	1.20%
2025-05-15	3.28	3.33	3.27	3.32	3.32	qfq	19,177,996	63,457,386	0.61%
2025-05-14	3.32	3.33	3.26	3.30	3.30	qfq	16,491,383	54,194,249	-0.30%
2025-05-13	3.31	3.38	3.30	3.31	3.31	qfq	27,817,022	92,857,587	0.61%
2025-05-12	3.33	3.34	3.25	3.29	3.29	qfq	25,386,500	83,119,814	-1.50%
2025-05-09	3.26	3.41	3.22	3.34	3.34	qfq	43,810,746	145,941,267	2.14%
2025-05-08	3.24	3.28	3.20	3.27	3.27	qfq	18,685,640	60,720,282	0.31%
2025-05-07	3.26	3.32	3.22	3.26	3.26	qfq	22,691,631	73,897,982	1.24%
2025-05-06	3.19	3.23	3.18	3.22	3.22	qfq	20,600,830	65,968,808	1.58%
2025-04-30	3.17	3.24	3.16	3.17	3.17	qfq	23,535,640	74,935,406	0.63%
2025-04-29	3.25	3.26	3.10	3.15	3.15	qfq	45,149,362	141,713,375	-5.41%
2025-04-28	3.42	3.43	3.26	3.33	3.33	qfq	30,237,296	100,160,281	-3.20%
2025-04-25	3.44	3.49	3.43	3.44	3.44	qfq	20,334,737	70,288,142	-0.58%
2025-04-24	3.46	3.50	3.44	3.46	3.46	qfq	21,933,038	76,137,853	-0.29%
2025-04-23	3.53	3.55	3.45	3.47	3.47	qfq	25,777,418	89,717,858	-1.42%
2025-04-22	3.50	3.53	3.48	3.52	3.52	qfq	27,390,572	95,922,250	-0.56%
2025-04-21	3.46	3.57	3.43	3.54	3.54	qfq	39,941,067	139,801,065	2.91%
2025-04-18	3.46	3.47	3.40	3.44	3.44	qfq	23,629,234	81,116,943	-0.86%
2025-04-17	3.39	3.49	3.38	3.47	3.47	qfq	34,140,997	118,021,568	1.46%
2025-04-16	3.42	3.47	3.34	3.42	3.42	qfq	28,296,136	96,370,887	-0.58%
2025-04-15	3.41	3.48	3.37	3.44	3.44	qfq	34,795,616	119,384,917	1.47%
2025-04-14	3.36	3.42	3.36	3.39	3.39	qfq	26,405,601	89,599,912	1.50%
2025-04-11	3.32	3.42	3.31	3.34	3.34	qfq	29,206,099	97,974,949	-0.30%
2025-04-10	3.32	3.39	3.26	3.35	3.35	qfq	40,653,336	135,954,719	1.82%
2025-04-09	3.16	3.32	3.01	3.29	3.29	qfq	48,039,619	152,150,711	2.17%
2025-04-08	3.10	3.23	3.08	3.22	3.22	qfq	45,058,625	143,105,750	4.55%
2025-04-07	3.23	3.30	3.08	3.08	3.08	qfq	42,038,952	132,392,885	-9.94%
2025-04-03	3.37	3.43	3.35	3.42	3.42	qfq	24,133,320	82,201,542	0.59%
2025-04-02	3.39	3.45	3.38	3.40	3.40	qfq	25,907,940	88,370,924	-0.29%
2025-04-01	3.48	3.49	3.37	3.41	3.41	qfq	35,777,166	122,270,464	-2.01%
2025-03-31	3.45	3.49	3.40	3.48	3.48	qfq	27,484,460	94,725,143	0.00%
2025-03-28	3.49	3.53	3.45	3.48	3.48	qfq	31,977,560	111,429,850	-0.85%
2025-03-27	3.41	3.58	3.40	3.51	3.51	qfq	53,652,798	187,728,353	2.33%
2025-03-26	3.38	3.47	3.36	3.43	3.43	qfq	33,681,420	115,373,759	0.59%
2025-03-25	3.49	3.50	3.37	3.41	3.41	qfq	53,415,007	182,611,954	-3.94%
2025-03-24	3.45	3.66	3.40	3.55	3.55	qfq	91,672,930	323,435,561	3.50%
2025-03-21	3.40	3.49	3.40	3.43	3.43	qfq	51,582,002	177,683,842	0.59%
2025-03-20	3.45	3.53	3.41	3.41	3.41	qfq	69,834,269	241,210,343	-0.87%
2025-03-19	3.59	3.65	3.42	3.44	3.44	qfq	109,462,198	384,272,680	-4.71%
2025-03-18	3.87	3.87	3.58	3.61	3.61	qfq	182,693,144	677,674,431	-1.63%
2025-03-17	3.67	3.67	3.63	3.67	3.67	qfq	67,045,076	246,023,442	9.88%
2025-03-14	3.34	3.34	3.34	3.34	3.34	qfq	11,670,751	38,980,308	9.87%
2025-03-13	3.07	3.08	3.01	3.04	3.04	qfq	9,953,953	30,193,290	-0.65%
2025-03-12	3.04	3.09	3.04	3.06	3.06	qfq	13,681,540	41,870,272	0.66%
2025-03-11	3.02	3.05	2.98	3.04	3.04	qfq	9,409,600	28,427,090	0.66%
2025-03-10	3.02	3.05	3.01	3.02	3.02	qfq	9,529,599	28,835,572	-0.33%
2025-03-07	3.05	3.07	3.01	3.03	3.03	qfq	9,439,580	28,667,860	-0.98%
2025-03-06	3.06	3.07	3.03	3.06	3.06	qfq	11,548,580	35,193,354	0.33%
2025-03-05	3.09	3.10	3.03	3.05	3.05	qfq	12,923,920	39,404,104	-1.29%
2025-03-04	3.07	3.10	3.07	3.09	3.09	qfq	8,835,700	27,246,354	0.00%
2025-03-03	3.09	3.13	3.07	3.09	3.09	qfq	12,181,603	37,697,649	0.65%
2025-02-28	3.13	3.13	3.07	3.07	3.07	qfq	14,778,940	45,760,760	-2.23%
2025-02-27	3.10	3.15	3.09	3.14	3.14	qfq	19,042,978	59,444,438	1.29%
2025-02-26	3.06	3.10	3.05	3.10	3.10	qfq	13,455,924	41,353,445	1.64%
2025-02-25	3.05	3.10	3.04	3.05	3.05	qfq	11,356,557	34,787,230	-0.97%
2025-02-24	3.08	3.12	3.04	3.08	3.08	qfq	19,530,380	60,183,452	0.00%
2025-02-21	2.97	3.12	2.90	3.08	3.08	qfq	39,840,885	120,448,503	3.36%
2025-02-20	2.94	2.99	2.92	2.98	2.98	qfq	12,549,995	37,161,907	1.36%
2025-02-19	2.94	2.96	2.92	2.94	2.94	qfq	12,014,920	35,281,710	0.00%
2025-02-18	3.02	3.03	2.92	2.94	2.94	qfq	18,624,957	55,301,828	-2.65%
2025-02-17	3.00	3.04	2.97	3.02	3.02	qfq	16,056,700	48,310,817	0.67%
2025-02-14	3.02	3.03	2.98	3.00	3.00	qfq	14,557,400	43,707,373	-0.99%
2025-02-13	3.02	3.06	3.01	3.03	3.03	qfq	13,565,820	41,172,960	-0.33%
2025-02-12	3.02	3.04	2.99	3.04	3.04	qfq	13,085,120	39,472,949	1.00%
2025-02-11	3.06	3.07	2.99	3.01	3.01	qfq	15,488,820	46,563,613	-1.31%
2025-02-10	2.96	3.06	2.96	3.05	3.05	qfq	22,564,151	67,852,743	3.04%
2025-02-07	2.92	2.99	2.91	2.96	2.96	qfq	23,835,489	70,531,699	1.02%
2025-02-06	2.92	2.94	2.88	2.93	2.93	qfq	19,254,805	56,009,539	0.00%
2025-02-05	2.97	2.97	2.91	2.93	2.93	qfq	13,802,560	40,538,850	-0.34%
2025-01-27	2.95	3.00	2.93	2.94	2.94	qfq	16,752,861	49,670,675	0.00%
2025-01-24	2.91	2.96	2.88	2.94	2.94	qfq	12,880,062	37,642,127	1.38%
2025-01-23	2.92	2.97	2.90	2.90	2.90	qfq	16,586,700	48,662,213	0.35%
2025-01-22	2.95	2.97	2.89	2.89	2.89	qfq	13,768,959	40,262,687	-1.37%
2025-01-21	2.97	2.98	2.90	2.93	2.93	qfq	12,175,920	35,643,897	-1.01%
2025-01-20	2.99	3.02	2.91	2.96	2.96	qfq	16,142,400	47,748,120	2.07%
2025-01-17	2.93	2.93	2.86	2.90	2.90	qfq	10,379,400	30,077,625	-0.68%
2025-01-16	2.88	2.95	2.86	2.92	2.92	qfq	16,998,560	49,565,548	2.10%
2025-01-15	2.86	2.90	2.81	2.86	2.86	qfq	13,290,980	37,951,447	0.00%
2025-01-14	2.75	2.87	2.74	2.86	2.86	qfq	17,638,629	49,669,662	4.38%
2025-01-13	2.70	2.76	2.67	2.74	2.74	qfq	16,337,992	44,404,141	0.00%
2025-01-10	2.86	2.86	2.74	2.74	2.74	qfq	15,212,789	42,612,677	-4.20%
2025-01-09	2.87	2.89	2.84	2.86	2.86	qfq	13,490,760	38,631,740	-0.69%
2025-01-08	2.86	2.90	2.80	2.88	2.88	qfq	17,215,875	49,150,229	0.00%
2025-01-07	2.86	2.88	2.82	2.88	2.88	qfq	13,956,372	39,759,780	1.05%
2025-01-06	2.90	2.91	2.79	2.85	2.85	qfq	19,379,140	55,291,544	-1.72%
2025-01-03	3.06	3.10	2.87	2.90	2.90	qfq	29,137,180	86,051,994	-4.92%
2025-01-02	3.05	3.17	3.02	3.05	3.05	qfq	26,947,260	83,415,726	0.00%
2024-12-31	3.13	3.15	3.04	3.05	3.05	qfq	19,071,896	58,931,568	-2.24%
2024-12-30	3.23	3.24	3.08	3.12	3.12	qfq	27,740,840	86,502,878	-3.70%
2024-12-27	3.19	3.28	3.17	3.24	3.24	qfq	22,617,901	73,445,003	0.93%
2024-12-26	3.15	3.22	3.15	3.21	3.21	qfq	18,839,695	60,001,206	0.63%
2024-12-25	3.26	3.28	3.12	3.19	3.19	qfq	20,587,337	65,276,131	-2.15%
2024-12-24	3.25	3.30	3.19	3.26	3.26	qfq	22,948,241	74,317,501	1.24%
2024-12-23	3.43	3.45	3.20	3.22	3.22	qfq	42,349,280	138,961,687	-6.94%
2024-12-20	3.37	3.63	3.37	3.46	3.46	qfq	60,449,559	212,338,635	2.98%
2024-12-19	3.40	3.41	3.30	3.36	3.36	qfq	21,974,700	73,641,609	-0.88%
2024-12-18	3.41	3.43	3.36	3.39	3.39	qfq	26,994,022	91,644,407	-0.59%
2024-12-17	3.58	3.61	3.40	3.41	3.41	qfq	48,602,602	168,016,720	-5.54%
2024-12-16	3.58	3.70	3.56	3.61	3.61	qfq	44,849,268	162,494,714	1.40%
2024-12-13	3.65	3.65	3.54	3.56	3.56	qfq	41,786,540	149,666,454	-3.26%
2024-12-12	3.58	3.69	3.51	3.68	3.68	qfq	52,718,822	191,108,269	2.79%
2024-12-11	3.45	3.60	3.41	3.58	3.58	qfq	51,017,333	180,834,736	4.07%
2024-12-10	3.52	3.54	3.43	3.44	3.44	qfq	34,237,069	118,901,965	0.29%
2024-12-09	3.54	3.54	3.36	3.43	3.43	qfq	35,135,860	120,398,802	-2.00%
2024-12-06	3.38	3.51	3.36	3.50	3.50	qfq	40,891,360	141,231,799	3.86%
2024-12-05	3.32	3.38	3.30	3.37	3.37	qfq	23,119,361	77,501,013	0.90%
2024-12-04	3.37	3.44	3.31	3.34	3.34	qfq	30,368,590	102,547,934	-0.89%
2024-12-03	3.39	3.41	3.33	3.37	3.37	qfq	28,522,300	96,142,795	0.00%
2024-12-02	3.30	3.38	3.27	3.37	3.37	qfq	33,567,680	112,183,723	2.12%
2024-11-29	3.22	3.31	3.20	3.30	3.30	qfq	29,367,238	96,016,281	2.48%
2024-11-28	3.17	3.25	3.16	3.22	3.22	qfq	24,341,481	78,483,816	1.58%
2024-11-27	3.16	3.17	3.05	3.17	3.17	qfq	20,927,620	65,174,859	0.00%
2024-11-26	3.14	3.19	3.14	3.17	3.17	qfq	19,079,523	60,417,038	0.96%
2024-11-25	3.09	3.16	3.07	3.14	3.14	qfq	17,840,960	55,619,401	1.62%
2024-11-22	3.22	3.24	3.09	3.09	3.09	qfq	21,178,080	67,319,920	-4.04%
2024-11-21	3.23	3.26	3.17	3.22	3.22	qfq	17,435,346	55,887,868	-0.31%
2024-11-20	3.16	3.24	3.13	3.23	3.23	qfq	23,660,320	75,651,709	2.22%
2024-11-19	3.14	3.16	3.07	3.16	3.16	qfq	22,210,869	69,179,239	0.64%
2024-11-18	3.14	3.23	3.08	3.14	3.14	qfq	28,558,649	89,788,481	0.00%
2024-11-15	3.20	3.24	3.13	3.14	3.14	qfq	19,808,900	63,132,940	-2.18%
2024-11-14	3.27	3.31	3.20	3.21	3.21	qfq	20,526,693	66,600,961	-2.13%
2024-11-13	3.30	3.35	3.24	3.28	3.28	qfq	25,824,081	84,862,593	-2.38%
2024-11-12	3.40	3.43	3.33	3.36	3.36	qfq	32,325,275	109,250,173	-1.18%
2024-11-11	3.40	3.41	3.27	3.40	3.40	qfq	49,931,514	167,150,480	-1.16%
2024-11-08	3.45	3.59	3.41	3.44	3.44	qfq	69,216,522	240,521,753	-1.43%
2024-11-07	3.35	3.64	3.32	3.49	3.49	qfq	98,355,208	345,498,158	5.44%
2024-11-06	3.28	3.35	3.21	3.31	3.31	qfq	42,700,435	140,346,615	1.85%
2024-11-05	3.18	3.26	3.16	3.25	3.25	qfq	31,657,801	102,308,898	1.56%
2024-11-04	3.19	3.24	3.14	3.20	3.20	qfq	24,914,220	79,111,813	1.59%
2024-11-01	3.25	3.29	3.13	3.15	3.15	qfq	30,505,380	97,511,848	-3.96%
2024-10-31	3.19	3.34	3.18	3.28	3.28	qfq	46,900,287	152,516,136	3.14%
2024-10-30	3.11	3.20	3.10	3.18	3.18	qfq	25,303,040	79,863,870	1.27%
2024-10-29	3.28	3.28	3.13	3.14	3.14	qfq	40,700,383	129,435,900	-3.68%
2024-10-28	3.10	3.30	3.09	3.26	3.26	qfq	53,447,212	170,941,247	7.59%
2024-10-25	2.97	3.07	2.96	3.03	3.03	qfq	22,914,597	69,310,517	2.02%
2024-10-24	2.91	2.97	2.90	2.97	2.97	qfq	14,828,182	43,608,346	1.37%
2024-10-23	2.92	2.97	2.88	2.93	2.93	qfq	16,435,842	48,147,943	1.03%
2024-10-22	2.83	2.90	2.81	2.90	2.90	qfq	19,391,514	55,689,595	2.47%
2024-10-21	2.85	2.87	2.81	2.83	2.83	qfq	16,327,191	46,292,347	-0.70%
2024-10-18	2.80	2.88	2.77	2.85	2.85	qfq	19,024,207	53,780,378	1.42%
2024-10-17	2.86	2.88	2.80	2.81	2.81	qfq	12,832,622	36,367,527	-1.40%
2024-10-16	2.83	2.88	2.81	2.85	2.85	qfq	13,233,438	37,710,967	-0.35%
2024-10-15	2.89	2.93	2.84	2.86	2.86	qfq	17,183,420	49,621,955	-1.38%
2024-10-14	2.85	2.90	2.82	2.90	2.90	qfq	17,161,705	49,230,044	2.47%
2024-10-11	2.88	2.94	2.80	2.83	2.83	qfq	18,730,844	53,655,896	-0.35%
2024-10-10	2.86	2.94	2.77	2.84	2.84	qfq	25,523,065	73,027,168	-1.39%
2024-10-09	3.10	3.12	2.88	2.88	2.88	qfq	36,765,526	109,145,725	-10.00%
2024-10-08	3.48	3.52	3.07	3.20	3.20	qfq	69,120,135	226,763,747	-0.31%
2024-09-30	3.03	3.24	2.93	3.21	3.21	qfq	70,542,930	219,116,804	7.00%
2024-09-27	3.00	3.10	2.91	3.00	3.00	qfq	59,243,403	176,317,403	2.74%
2024-09-26	2.64	2.92	2.62	2.92	2.92	qfq	30,432,239	84,748,712	10.19%
2024-09-25	2.60	2.74	2.60	2.65	2.65	qfq	17,411,020	46,445,162	2.71%
2024-09-24	2.47	2.58	2.46	2.58	2.58	qfq	10,780,428	27,275,470	4.88%
2024-09-23	2.46	2.47	2.45	2.46	2.46	qfq	4,278,284	10,516,873	0.00%
2024-09-20	2.47	2.47	2.44	2.46	2.46	qfq	4,746,270	11,665,019	-0.40%
2024-09-19	2.40	2.50	2.39	2.47	2.47	qfq	12,728,724	31,374,804	3.35%
2024-09-18	2.42	2.44	2.35	2.39	2.39	qfq	6,860,280	16,372,753	-2.05%
2024-09-13	2.47	2.52	2.42	2.44	2.44	qfq	10,289,500	25,282,252	0.83%
2024-09-12	2.40	2.44	2.40	2.42	2.42	qfq	3,458,944	8,379,588	0.41%
2024-09-11	2.45	2.45	2.40	2.41	2.41	qfq	3,507,169	8,494,818	-2.03%
2024-09-10	2.45	2.46	2.40	2.46	2.46	qfq	6,418,568	15,607,814	0.41%
2024-09-09	2.46	2.48	2.44	2.45	2.45	qfq	4,853,540	11,929,052	-0.81%
2024-09-06	2.52	2.52	2.46	2.47	2.47	qfq	4,923,600	12,241,042	-1.98%
2024-09-05	2.50	2.52	2.49	2.52	2.52	qfq	4,187,042	10,482,793	1.20%
2024-09-04	2.51	2.54	2.49	2.49	2.49	qfq	5,404,362	13,561,543	-1.58%
2024-09-03	2.52	2.54	2.50	2.53	2.53	qfq	5,832,198	14,702,514	0.00%
2024-09-02	2.58	2.60	2.52	2.53	2.53	qfq	7,582,500	19,374,458	-2.32%
2024-08-30	2.57	2.61	2.55	2.59	2.59	qfq	6,084,900	15,735,954	1.17%
2024-08-29	2.54	2.56	2.53	2.56	2.56	qfq	3,637,600	9,279,550	0.39%
2024-08-28	2.52	2.56	2.49	2.55	2.55	qfq	5,004,100	12,692,860	1.19%
2024-08-27	2.55	2.55	2.50	2.52	2.52	qfq	4,888,880	12,323,888	-1.18%
2024-08-26	2.53	2.58	2.51	2.55	2.55	qfq	5,079,131	12,937,600	0.39%
2024-08-23	2.56	2.58	2.52	2.54	2.54	qfq	3,485,380	8,869,453	-0.78%
2024-08-22	2.59	2.60	2.55	2.56	2.56	qfq	2,953,500	7,603,431	-0.78%
2024-08-21	2.61	2.63	2.57	2.58	2.58	qfq	3,951,480	10,239,388	-1.53%
2024-08-20	2.64	2.65	2.59	2.62	2.62	qfq	4,148,900	10,860,079	-0.76%
2024-08-19	2.66	2.67	2.63	2.64	2.64	qfq	3,236,620	8,576,976	-0.38%
2024-08-16	2.67	2.69	2.64	2.65	2.65	qfq	3,111,280	8,270,501	-0.75%
2024-08-15	2.62	2.69	2.62	2.67	2.67	qfq	4,825,320	12,820,761	1.14%
2024-08-14	2.66	2.67	2.63	2.64	2.64	qfq	3,859,540	10,206,340	-0.75%
2024-08-13	2.63	2.67	2.60	2.66	2.66	qfq	4,520,520	11,937,370	1.14%
2024-08-12	2.67	2.68	2.62	2.63	2.63	qfq	4,260,800	11,259,710	-1.50%
2024-08-09	2.68	2.72	2.66	2.67	2.67	qfq	6,814,899	18,319,873	0.38%
2024-08-08	2.62	2.68	2.62	2.66	2.66	qfq	7,096,660	18,844,727	1.53%
2024-08-07	2.65	2.66	2.62	2.62	2.62	qfq	3,876,100	10,207,924	-1.13%
2024-08-06	2.61	2.67	2.61	2.65	2.65	qfq	6,394,000	16,820,769	1.92%
2024-08-05	2.63	2.68	2.59	2.60	2.60	qfq	9,181,100	24,235,723	-1.52%
2024-08-02	2.64	2.67	2.62	2.64	2.64	qfq	5,803,100	15,366,240	-0.38%
2024-08-01	2.67	2.69	2.64	2.65	2.65	qfq	5,216,500	13,846,117	-0.38%
2024-07-31	2.61	2.67	2.60	2.66	2.66	qfq	8,169,878	21,654,132	1.92%
2024-07-30	2.57	2.62	2.54	2.61	2.61	qfq	6,817,580	17,643,396	1.95%
2024-07-29	2.57	2.58	2.52	2.56	2.56	qfq	4,531,384	11,569,113	0.39%
2024-07-26	2.52	2.56	2.51	2.55	2.55	qfq	4,993,200	12,722,514	1.19%
2024-07-25	2.47	2.53	2.45	2.52	2.52	qfq	5,156,281	12,870,162	1.61%
2024-07-24	2.54	2.54	2.47	2.48	2.48	qfq	7,264,240	18,177,416	-1.98%
2024-07-23	2.59	2.61	2.53	2.53	2.53	qfq	7,193,205	18,486,819	-2.32%
2024-07-22	2.63	2.64	2.58	2.59	2.59	qfq	5,659,300	14,699,047	-1.52%
2024-07-19	2.63	2.65	2.58	2.63	2.63	qfq	6,245,500	16,331,402	0.00%
2024-07-18	2.67	2.67	2.60	2.63	2.63	qfq	7,080,181	18,626,929	-1.50%
2024-07-17	2.67	2.70	2.65	2.67	2.67	qfq	6,604,960	17,634,211	0.00%
2024-07-16	2.72	2.72	2.65	2.67	2.67	qfq	6,649,440	17,793,616	-1.84%
2024-07-15	2.77	2.79	2.69	2.72	2.72	qfq	11,245,960	30,729,627	-1.45%
2024-07-12	2.68	2.76	2.67	2.76	2.76	qfq	11,979,001	32,668,849	2.60%
2024-07-11	2.68	2.72	2.65	2.69	2.69	qfq	12,142,301	32,547,662	1.13%
2024-07-10	2.68	2.68	2.61	2.66	2.66	qfq	6,552,440	17,320,424	-0.75%
2024-07-09	2.64	2.68	2.59	2.68	2.68	qfq	5,955,520	15,716,796	1.52%
2024-07-08	2.69	2.69	2.63	2.64	2.64	qfq	5,859,900	15,539,011	-1.49%
2024-07-05	2.64	2.69	2.62	2.68	2.68	qfq	6,028,500	16,072,343	1.13%
2024-07-04	2.73	2.73	2.63	2.65	2.65	qfq	6,635,700	17,724,851	-3.28%
2024-07-03	2.76	2.77	2.72	2.74	2.74	qfq	6,754,200	18,505,958	-0.72%
2024-07-02	2.69	2.78	2.67	2.76	2.76	qfq	9,392,640	25,718,072	2.60%
2024-07-01	2.61	2.70	2.60	2.69	2.69	qfq	7,992,810	21,178,053	3.86%
2024-06-28	2.59	2.64	2.58	2.59	2.59	qfq	5,689,800	14,879,091	-0.38%
2024-06-27	2.66	2.67	2.60	2.60	2.60	qfq	6,990,890	18,383,552	-2.26%
2024-06-26	2.60	2.67	2.57	2.66	2.66	qfq	7,514,282	19,695,958	2.31%
2024-06-25	2.56	2.63	2.55	2.60	2.60	qfq	10,021,000	26,054,534	1.56%
2024-06-24	2.65	2.66	2.54	2.56	2.56	qfq	8,526,963	22,049,331	-3.76%
2024-06-21	2.67	2.71	2.61	2.66	2.66	qfq	6,699,600	17,876,969	-0.37%
2024-06-20	2.71	2.76	2.62	2.67	2.67	qfq	8,387,600	22,514,765	-2.55%
2024-06-19	2.78	2.79	2.73	2.74	2.74	qfq	6,331,620	17,441,960	-1.44%
2024-06-18	2.79	2.81	2.77	2.78	2.78	qfq	6,487,080	18,046,589	-0.36%
2024-06-17	2.82	2.82	2.78	2.79	2.79	qfq	6,029,422	16,863,547	-1.06%
2024-06-14	2.80	2.83	2.77	2.82	2.82	qfq	6,079,990	17,025,682	0.71%
2024-06-13	2.86	2.86	2.78	2.80	2.80	qfq	8,147,239	22,852,961	-2.10%
2024-06-12	2.83	2.87	2.82	2.86	2.86	qfq	6,116,514	17,408,655	1.06%
2024-06-11	2.86	2.86	2.79	2.83	2.83	qfq	6,306,860	17,830,783	-0.70%
2024-06-07	2.83	2.87	2.79	2.85	2.85	qfq	8,967,120	25,406,566	2.15%
2024-06-06	2.94	2.95	2.75	2.79	2.79	qfq	16,792,643	47,410,939	-5.42%
2024-06-05	2.99	2.99	2.94	2.95	2.95	qfq	12,004,283	35,444,959	-1.34%
2024-06-04	2.98	3.01	2.95	2.99	2.99	qfq	9,334,423	27,823,454	-0.66%
2024-06-03	3.06	3.06	2.99	3.01	3.01	qfq	8,661,762	26,132,058	-1.95%
2024-05-31	3.09	3.10	3.06	3.07	3.07	qfq	5,991,739	18,407,793	-0.65%
2024-05-30	3.09	3.11	3.06	3.09	3.09	qfq	5,697,200	17,565,936	0.00%
2024-05-29	3.09	3.13	3.07	3.09	3.09	qfq	7,068,200	21,911,838	0.00%
2024-05-28	3.13	3.13	3.08	3.09	3.09	qfq	6,176,434	19,133,546	-1.28%
2024-05-27	3.10	3.14	3.07	3.13	3.13	qfq	8,796,831	27,293,255	0.64%
2024-05-24	3.12	3.16	3.11	3.11	3.11	qfq	5,510,680	17,258,968	-0.96%
2024-05-23	3.18	3.19	3.12	3.14	3.14	qfq	8,807,433	27,741,876	-1.88%
2024-05-22	3.20	3.24	3.19	3.20	3.20	qfq	6,963,440	22,374,570	-0.62%
2024-05-21	3.24	3.25	3.20	3.22	3.22	qfq	7,172,000	23,092,804	-0.92%
2024-05-20	3.29	3.29	3.24	3.25	3.25	qfq	8,661,100	28,247,045	-0.31%
2024-05-17	3.20	3.26	3.19	3.26	3.26	qfq	9,761,760	31,535,880	1.56%
2024-05-16	3.23	3.28	3.20	3.21	3.21	qfq	9,889,395	31,926,686	-0.93%
2024-05-15	3.29	3.29	3.23	3.24	3.24	qfq	10,515,813	34,274,100	-0.92%
2024-05-14	3.16	3.29	3.15	3.27	3.27	qfq	15,476,160	50,052,624	3.48%
2024-05-13	3.23	3.24	3.13	3.16	3.16	qfq	13,109,920	41,484,807	-2.77%
2024-05-10	3.30	3.32	3.23	3.25	3.25	qfq	13,028,861	42,423,466	-1.52%
2024-05-09	3.25	3.36	3.24	3.30	3.30	qfq	21,130,100	69,972,317	1.54%
2024-05-08	3.24	3.27	3.22	3.25	3.25	qfq	10,473,260	34,030,557	0.31%
2024-05-07	3.25	3.26	3.21	3.24	3.24	qfq	10,654,260	34,425,282	-0.31%
2024-05-06	3.19	3.25	3.19	3.25	3.25	qfq	11,198,003	36,094,784	2.20%
2024-04-30	3.13	3.23	3.12	3.18	3.18	qfq	14,672,141	46,537,366	1.60%
2024-04-29	3.08	3.14	3.06	3.13	3.13	qfq	12,104,120	37,598,148	1.62%
2024-04-26	3.08	3.10	3.04	3.08	3.08	qfq	10,788,383	33,064,443	0.00%
2024-04-25	3.03	3.12	3.03	3.08	3.08	qfq	12,215,180	37,507,722	0.98%
2024-04-24	2.98	3.06	2.95	3.05	3.05	qfq	10,378,330	31,142,823	2.35%
2024-04-23	2.99	3.02	2.95	2.98	2.98	qfq	8,821,960	26,269,756	0.00%
2024-04-22	2.97	3.02	2.93	2.98	2.98	qfq	8,830,236	26,282,923	0.34%
2024-04-19	3.00	3.02	2.96	2.97	2.97	qfq	9,609,701	28,696,251	-1.00%
2024-04-18	3.01	3.08	3.00	3.00	3.00	qfq	11,216,421	34,085,583	-1.32%
2024-04-17	2.91	3.05	2.91	3.04	3.04	qfq	14,438,203	43,107,360	5.92%
2024-04-16	3.08	3.09	2.86	2.87	2.87	qfq	23,411,640	69,491,202	-7.12%
2024-04-15	3.17	3.17	3.00	3.09	3.09	qfq	18,519,913	57,097,931	-2.83%
2024-04-12	3.21	3.24	3.17	3.18	3.18	qfq	9,398,833	30,050,643	-1.24%
2024-04-11	3.19	3.25	3.16	3.22	3.22	qfq	11,576,820	37,206,674	0.63%
2024-04-10	3.26	3.26	3.16	3.20	3.20	qfq	15,829,400	50,783,993	-2.14%
2024-04-09	3.28	3.30	3.23	3.27	3.27	qfq	17,584,214	57,301,794	-0.91%
2024-04-08	3.35	3.51	3.29	3.30	3.30	qfq	23,833,097	80,313,700	-1.49%
2024-04-03	3.26	3.37	3.26	3.35	3.35	qfq	18,452,082	61,164,919	2.13%
2024-04-02	3.28	3.30	3.26	3.28	3.28	qfq	12,840,280	42,133,693	0.00%
2024-04-01	3.23	3.28	3.23	3.28	3.28	qfq	10,658,100	34,754,298	1.86%
2024-03-29	3.17	3.22	3.17	3.22	3.22	qfq	7,487,660	23,888,033	1.90%
2024-03-28	3.14	3.20	3.13	3.16	3.16	qfq	10,123,600	32,078,576	0.00%
2024-03-27	3.24	3.26	3.14	3.16	3.16	qfq	11,211,300	35,860,430	-2.47%
2024-03-26	3.23	3.26	3.20	3.24	3.24	qfq	11,798,938	38,140,580	0.00%
2024-03-25	3.25	3.29	3.23	3.24	3.24	qfq	12,605,700	41,139,886	-0.61%
2024-03-22	3.28	3.28	3.21	3.26	3.26	qfq	13,218,660	42,911,164	-0.61%
2024-03-21	3.25	3.29	3.23	3.28	3.28	qfq	10,917,580	35,612,645	1.23%
2024-03-20	3.25	3.28	3.23	3.24	3.24	qfq	11,593,630	37,695,365	0.00%
2024-03-19	3.22	3.27	3.21	3.24	3.24	qfq	11,229,540	36,412,676	0.31%
2024-03-18	3.18	3.23	3.17	3.23	3.23	qfq	12,412,062	39,805,808	1.89%
2024-03-15	3.12	3.18	3.11	3.17	3.17	qfq	9,008,500	28,375,448	0.96%
2024-03-14	3.15	3.20	3.10	3.14	3.14	qfq	11,362,600	35,813,953	-0.63%
2024-03-13	3.09	3.17	3.08	3.16	3.16	qfq	16,904,622	52,862,020	2.60%
2024-03-12	3.05	3.09	3.04	3.08	3.08	qfq	14,189,138	43,590,590	0.98%
2024-03-11	3.02	3.05	3.01	3.05	3.05	qfq	7,489,578	22,741,499	0.99%
2024-03-08	3.05	3.07	3.01	3.02	3.02	qfq	9,373,066	28,383,865	-0.98%
2024-03-07	3.05	3.12	3.04	3.05	3.05	qfq	15,242,680	46,869,630	0.99%
2024-03-06	3.02	3.05	3.00	3.02	3.02	qfq	8,889,091	26,866,977	0.00%
2024-03-05	3.02	3.05	2.99	3.02	3.02	qfq	12,174,400	36,775,770	0.00%
2024-03-04	3.02	3.04	2.99	3.02	3.02	qfq	10,303,460	30,980,273	-0.33%
2024-03-01	3.06	3.07	3.00	3.03	3.03	qfq	11,334,520	34,290,407	-0.98%
2024-02-29	2.97	3.06	2.95	3.06	3.06	qfq	21,033,400	63,304,789	3.73%
2024-02-28	3.07	3.11	2.95	2.95	2.95	qfq	24,845,710	75,414,446	-3.91%
2024-02-27	3.03	3.07	3.02	3.07	3.07	qfq	16,942,220	51,652,968	1.66%
2024-02-26	3.03	3.06	2.99	3.02	3.02	qfq	18,158,660	54,868,604	-0.33%
2024-02-23	3.02	3.05	2.98	3.03	3.03	qfq	18,025,456	54,301,585	1.00%
2024-02-22	2.95	3.01	2.92	3.00	3.00	qfq	18,381,200	54,703,786	1.01%
2024-02-21	2.92	3.01	2.87	2.97	2.97	qfq	26,051,265	77,132,958	1.02%
2024-02-20	2.96	3.07	2.90	2.94	2.94	qfq	24,273,396	72,109,709	3.16%
2024-02-19	2.82	2.90	2.82	2.85	2.85	qfq	15,137,160	43,168,517	1.06%
2024-02-08	2.67	2.83	2.65	2.82	2.82	qfq	16,048,119	44,052,986	6.02%
2024-02-07	2.74	2.76	2.64	2.66	2.66	qfq	16,078,101	43,472,254	-2.92%
2024-02-06	2.58	2.76	2.45	2.74	2.74	qfq	19,215,855	50,430,524	4.98%
2024-02-05	2.73	2.76	2.55	2.61	2.61	qfq	20,830,300	54,879,230	-6.45%
2024-02-02	2.83	2.90	2.70	2.79	2.79	qfq	19,806,614	55,857,183	-1.41%
2024-02-01	2.87	2.90	2.80	2.83	2.83	qfq	13,732,235	39,097,007	-1.74%
2024-01-31	2.95	3.01	2.86	2.88	2.88	qfq	18,194,295	53,288,826	-4.00%
2024-01-30	3.03	3.10	2.99	3.00	3.00	qfq	17,173,210	52,252,706	-1.64%
2024-01-29	3.18	3.19	3.02	3.05	3.05	qfq	21,638,500	66,866,867	-4.09%
2024-01-26	3.11	3.22	3.10	3.18	3.18	qfq	30,395,100	96,373,299	2.25%
2024-01-25	3.00	3.11	3.00	3.11	3.11	qfq	26,087,180	79,794,766	2.98%
2024-01-24	2.95	3.04	2.93	3.02	3.02	qfq	29,391,813	87,732,408	1.68%
2024-01-23	2.87	3.05	2.87	2.97	2.97	qfq	34,294,173	101,117,070	5.32%
2024-01-22	3.03	3.04	2.76	2.82	2.82	qfq	29,821,200	86,798,732	-6.93%
2024-01-19	3.08	3.09	3.02	3.03	3.03	qfq	21,248,800	64,721,400	-1.94%
2024-01-18	3.11	3.15	2.99	3.09	3.09	qfq	43,801,880	133,508,844	-0.64%
2024-01-17	3.28	3.34	3.11	3.11	3.11	qfq	60,263,340	193,430,940	-5.76%
2024-01-16	3.49	3.60	3.26	3.30	3.30	qfq	102,883,697	352,008,787	0.61%
2024-01-15	3.21	3.28	3.20	3.28	3.28	qfq	23,754,553	77,454,221	10.07%
2024-01-12	3.01	3.03	2.98	2.98	2.98	qfq	11,316,420	34,000,430	-1.32%
2024-01-11	3.00	3.03	2.98	3.02	3.02	qfq	10,368,580	31,143,603	0.67%
2024-01-10	2.99	3.01	2.94	3.00	3.00	qfq	15,802,060	47,030,242	0.33%
2024-01-09	3.01	3.03	2.97	2.99	2.99	qfq	14,352,960	43,051,620	-0.66%
2024-01-08	3.04	3.06	3.01	3.01	3.01	qfq	10,445,200	31,696,945	-1.31%
2024-01-05	3.10	3.11	3.03	3.05	3.05	qfq	19,005,100	58,386,568	-1.61%
2024-01-04	3.12	3.12	3.09	3.10	3.10	qfq	10,481,300	32,505,018	-0.64%
2024-01-03	3.10	3.13	3.09	3.12	3.12	qfq	17,522,080	54,539,425	0.32%
2024-01-02	3.12	3.15	3.09	3.11	3.11	qfq	21,276,240	66,204,406	-0.96%
2023-12-29	3.10	3.17	3.08	3.14	3.14	qfq	35,088,180	109,595,216	1.29%
2023-12-28	3.08	3.12	3.04	3.10	3.10	qfq	18,210,400	56,300,317	0.65%
2023-12-27	3.08	3.10	3.03	3.08	3.08	qfq	19,037,980	58,346,995	0.00%
2023-12-26	3.14	3.16	3.07	3.08	3.08	qfq	22,635,900	70,356,734	-2.53%
2023-12-25	3.25	3.28	3.13	3.16	3.16	qfq	35,092,635	111,319,853	-3.66%
2023-12-22	3.33	3.45	3.28	3.28	3.28	qfq	44,273,455	147,815,352	-0.61%
2023-12-21	3.26	3.31	3.20	3.30	3.30	qfq	30,052,053	98,093,581	0.30%
2023-12-20	3.37	3.39	3.23	3.29	3.29	qfq	40,496,162	132,770,285	-2.37%
2023-12-19	3.45	3.49	3.34	3.37	3.37	qfq	41,650,099	142,392,324	-2.32%
2023-12-18	3.47	3.50	3.38	3.45	3.45	qfq	43,128,643	148,202,304	-0.29%
2023-12-15	3.51	3.53	3.42	3.46	3.46	qfq	51,149,659	176,851,661	-1.70%
2023-12-14	3.59	3.62	3.50	3.52	3.52	qfq	57,890,857	205,231,665	-1.40%
2023-12-13	3.67	3.81	3.53	3.57	3.57	qfq	87,367,560	318,433,935	-2.19%
2023-12-12	3.59	3.71	3.51	3.65	3.65	qfq	91,789,242	330,061,114	-0.27%
2023-12-11	3.45	3.83	3.41	3.66	3.66	qfq	128,220,366	463,427,314	5.17%
2023-12-08	3.33	3.66	3.28	3.48	3.48	qfq	77,494,697	269,476,300	4.50%
2023-12-07	3.34	3.36	3.30	3.33	3.33	qfq	15,834,576	52,608,033	-0.30%
2023-12-06	3.30	3.35	3.27	3.34	3.34	qfq	19,582,705	64,809,390	0.91%
2023-12-05	3.30	3.35	3.29	3.31	3.31	qfq	15,217,993	50,554,395	0.00%
2023-12-04	3.30	3.33	3.26	3.31	3.31	qfq	10,259,260	33,859,945	0.00%
2023-12-01	3.27	3.33	3.26	3.31	3.31	qfq	10,713,701	35,453,055	0.91%
2023-11-30	3.27	3.30	3.24	3.28	3.28	qfq	8,317,780	27,160,281	0.00%
2023-11-29	3.31	3.31	3.27	3.28	3.28	qfq	7,184,069	23,622,906	-0.61%
2023-11-28	3.26	3.32	3.24	3.30	3.30	qfq	11,005,802	36,128,161	1.54%
2023-11-27	3.25	3.27	3.23	3.25	3.25	qfq	9,724,680	31,648,488	-0.31%
2023-11-24	3.26	3.27	3.23	3.26	3.26	qfq	8,901,860	28,967,190	0.00%
2023-11-23	3.25	3.28	3.24	3.26	3.26	qfq	8,863,060	28,834,800	0.00%
2023-11-22	3.25	3.30	3.23	3.26	3.26	qfq	13,232,380	43,240,146	0.62%
2023-11-21	3.24	3.28	3.23	3.24	3.24	qfq	11,126,080	36,184,271	0.31%
2023-11-20	3.23	3.23	3.20	3.23	3.23	qfq	7,848,700	25,268,087	0.62%
2023-11-17	3.21	3.22	3.18	3.21	3.21	qfq	7,511,600	24,090,600	0.31%
2023-11-16	3.18	3.22	3.18	3.20	3.20	qfq	8,430,101	26,946,731	0.31%
2023-11-15	3.20	3.22	3.18	3.19	3.19	qfq	7,947,000	25,398,573	0.00%
2023-11-14	3.21	3.22	3.16	3.19	3.19	qfq	9,310,100	29,614,101	-0.62%
2023-11-13	3.16	3.21	3.16	3.21	3.21	qfq	8,936,680	28,487,064	1.58%
2023-11-10	3.17	3.18	3.14	3.16	3.16	qfq	6,237,720	19,693,944	-0.32%
2023-11-09	3.19	3.21	3.16	3.17	3.17	qfq	7,695,742	24,455,453	-0.63%
2023-11-08	3.23	3.24	3.19	3.19	3.19	qfq	7,420,800	23,848,067	-0.93%
2023-11-07	3.22	3.25	3.20	3.22	3.22	qfq	8,762,751	28,248,656	0.31%
2023-11-06	3.21	3.23	3.20	3.21	3.21	qfq	7,193,426	23,127,930	0.63%
2023-11-03	3.19	3.21	3.18	3.19	3.19	qfq	5,122,810	16,369,738	0.00%
2023-11-02	3.21	3.22	3.16	3.19	3.19	qfq	6,461,561	20,628,072	-0.62%
2023-11-01	3.20	3.23	3.19	3.21	3.21	qfq	8,106,740	26,035,189	0.31%
2023-10-31	3.21	3.21	3.17	3.20	3.20	qfq	7,214,169	23,003,731	0.31%
2023-10-30	3.18	3.21	3.17	3.19	3.19	qfq	6,383,500	20,372,378	0.31%
2023-10-27	3.12	3.20	3.10	3.18	3.18	qfq	8,704,640	27,566,236	1.92%
2023-10-26	3.11	3.13	3.06	3.12	3.12	qfq	5,330,801	16,504,782	0.32%
2023-10-25	3.09	3.13	3.09	3.11	3.11	qfq	7,165,920	22,313,722	0.65%
2023-10-24	3.01	3.09	3.00	3.09	3.09	qfq	7,319,321	22,387,630	3.00%
2023-10-23	3.07	3.07	2.99	3.00	3.00	qfq	7,699,901	23,406,306	-2.28%
2023-10-20	3.06	3.11	3.03	3.07	3.07	qfq	6,584,634	20,248,545	0.33%
2023-10-19	3.07	3.11	3.05	3.06	3.06	qfq	5,062,000	15,568,979	-0.65%
2023-10-18	3.13	3.13	3.07	3.08	3.08	qfq	5,910,693	18,288,503	-1.60%
2023-10-17	3.16	3.16	3.12	3.13	3.13	qfq	5,916,861	18,543,047	-0.63%
2023-10-16	3.18	3.19	3.14	3.15	3.15	qfq	7,304,000	23,065,063	-0.94%
2023-10-13	3.23	3.23	3.16	3.18	3.18	qfq	9,536,340	30,418,855	-1.85%
2023-10-12	3.23	3.24	3.20	3.24	3.24	qfq	6,400,600	20,639,443	0.62%
2023-10-11	3.22	3.24	3.19	3.22	3.22	qfq	5,617,831	18,063,217	0.00%
2023-10-10	3.21	3.24	3.21	3.22	3.22	qfq	5,175,240	16,683,878	0.31%
2023-10-09	3.22	3.25	3.18	3.21	3.21	qfq	7,750,120	24,876,967	0.00%
2023-09-28	3.20	3.24	3.20	3.21	3.21	qfq	5,985,800	19,257,783	0.31%
2023-09-27	3.20	3.23	3.18	3.20	3.20	qfq	5,954,940	19,084,975	0.00%
2023-09-26	3.19	3.25	3.18	3.20	3.20	qfq	5,709,987	18,369,397	0.00%
2023-09-25	3.22	3.23	3.18	3.20	3.20	qfq	6,519,387	20,851,211	-0.62%
2023-09-22	3.17	3.23	3.15	3.22	3.22	qfq	8,809,300	28,144,210	1.26%
2023-09-21	3.19	3.21	3.18	3.18	3.18	qfq	6,036,120	19,258,524	-0.31%
2023-09-20	3.27	3.28	3.19	3.19	3.19	qfq	10,349,700	33,360,741	-2.45%
2023-09-19	3.31	3.33	3.26	3.27	3.27	qfq	14,014,000	46,100,927	-0.91%
2023-09-18	3.23	3.34	3.22	3.30	3.30	qfq	25,497,602	83,900,772	3.45%
2023-09-15	3.15	3.23	3.15	3.19	3.19	qfq	8,091,827	25,844,372	1.27%
2023-09-14	3.19	3.20	3.13	3.15	3.15	qfq	7,500,957	23,617,292	-1.25%
2023-09-13	3.24	3.24	3.16	3.19	3.19	qfq	8,153,460	26,047,128	-1.54%
2023-09-12	3.23	3.25	3.21	3.24	3.24	qfq	5,788,800	18,723,981	0.31%
2023-09-11	3.22	3.24	3.18	3.23	3.23	qfq	5,991,620	19,287,302	1.25%
2023-09-08	3.21	3.23	3.18	3.19	3.19	qfq	6,982,000	22,350,844	-0.93%
2023-09-07	3.26	3.28	3.21	3.22	3.22	qfq	7,814,600	25,285,304	-1.83%
2023-09-06	3.23	3.28	3.23	3.28	3.28	qfq	7,372,920	24,026,617	1.55%
2023-09-05	3.27	3.27	3.22	3.23	3.23	qfq	6,758,380	21,877,380	-1.52%
2023-09-04	3.23	3.28	3.20	3.28	3.28	qfq	10,810,439	35,165,318	2.18%
2023-09-01	3.23	3.23	3.19	3.21	3.21	qfq	6,332,220	20,306,385	0.31%
2023-08-31	3.26	3.29	3.19	3.20	3.20	qfq	10,447,022	33,571,181	-1.84%
2023-08-30	3.31	3.31	3.25	3.26	3.26	qfq	7,811,282	25,597,346	-1.21%
2023-08-29	3.24	3.30	3.23	3.30	3.30	qfq	9,919,839	32,494,482	1.85%
2023-08-28	3.38	3.38	3.23	3.24	3.24	qfq	12,702,360	41,788,287	1.25%
2023-08-25	3.20	3.28	3.18	3.20	3.20	qfq	10,086,000	32,566,930	-0.62%
2023-08-24	3.22	3.26	3.20	3.22	3.22	qfq	6,303,957	20,341,127	0.31%
2023-08-23	3.27	3.29	3.20	3.21	3.21	qfq	6,063,217	19,574,809	-1.83%
2023-08-22	3.32	3.35	3.21	3.27	3.27	qfq	14,896,544	48,573,857	-1.51%
2023-08-21	3.34	3.38	3.31	3.32	3.32	qfq	6,995,482	23,390,143	-0.90%
2023-08-18	3.40	3.42	3.35	3.35	3.35	qfq	7,713,200	26,123,870	-1.47%
2023-08-17	3.38	3.42	3.33	3.40	3.40	qfq	7,165,820	24,208,468	0.59%
2023-08-16	3.42	3.44	3.37	3.38	3.38	qfq	9,283,400	31,497,719	-1.46%
2023-08-15	3.44	3.45	3.39	3.43	3.43	qfq	7,009,280	23,977,114	-0.58%
2023-08-14	3.44	3.50	3.40	3.45	3.45	qfq	10,696,947	36,922,304	0.58%
2023-08-11	3.49	3.49	3.42	3.43	3.43	qfq	8,943,354	30,852,933	-1.44%
2023-08-10	3.49	3.50	3.47	3.48	3.48	qfq	7,393,700	25,732,675	-0.29%
2023-08-09	3.53	3.54	3.48	3.49	3.49	qfq	10,075,600	35,276,065	-1.41%
2023-08-08	3.52	3.58	3.47	3.54	3.54	qfq	14,380,160	50,718,783	1.14%
2023-08-07	3.52	3.53	3.47	3.50	3.50	qfq	12,518,192	43,747,315	-0.85%
2023-08-04	3.55	3.60	3.51	3.53	3.53	qfq	13,471,942	47,739,417	-0.56%
2023-08-03	3.55	3.57	3.51	3.55	3.55	qfq	11,679,340	41,340,869	-0.28%
2023-08-02	3.56	3.60	3.54	3.56	3.56	qfq	16,635,404	59,360,040	-0.84%
2023-08-01	3.63	3.64	3.57	3.59	3.59	qfq	18,996,660	68,441,254	-1.37%
2023-07-31	3.56	3.65	3.54	3.64	3.64	qfq	30,464,243	109,802,010	2.54%
2023-07-28	3.47	3.57	3.47	3.55	3.55	qfq	23,005,620	81,178,131	1.14%
2023-07-27	3.51	3.62	3.50	3.51	3.51	qfq	37,466,001	132,664,554	-1.68%
2023-07-26	3.43	3.70	3.38	3.57	3.57	qfq	65,914,563	234,243,092	5.93%
2023-07-25	3.33	3.38	3.33	3.37	3.37	qfq	12,177,521	40,942,846	1.20%
2023-07-24	3.35	3.36	3.32	3.33	3.33	qfq	7,615,401	25,389,914	-0.89%
2023-07-21	3.29	3.39	3.28	3.36	3.36	qfq	15,750,560	52,756,025	2.44%
2023-07-20	3.31	3.34	3.27	3.28	3.28	qfq	7,848,101	25,939,335	-0.91%
2023-07-19	3.32	3.35	3.30	3.31	3.31	qfq	5,703,354	18,924,938	-0.30%
2023-07-18	3.31	3.33	3.29	3.32	3.32	qfq	6,709,241	22,249,207	0.00%