SECURITY DETAIL · RAW DATA

我爱我家000560.SZ

ASZSECNYSTOCK

最近收盘价2.122026-07-17

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）98,442,503

成交额（元）213,505,011

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 1 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
2025-06-25	2025-07-03	cash_dividend	0.0043	—	—	—	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	2.19	2.25	2.11	2.12	2.12	qfq	98,442,503	213,505,011	-4.07%
2026-07-16	2.09	2.27	2.07	2.21	2.21	qfq	152,876,306	332,427,917	5.74%
2026-07-15	2.02	2.12	2.01	2.09	2.09	qfq	93,000,300	193,828,837	2.96%
2026-07-14	1.99	2.03	1.97	2.03	2.03	qfq	51,538,597	103,213,298	1.50%
2026-07-13	2.06	2.08	1.98	2.00	2.00	qfq	67,283,697	135,519,842	-3.38%
2026-07-10	1.99	2.11	1.96	2.07	2.07	qfq	100,218,450	206,870,706	3.50%
2026-07-09	1.99	2.03	1.95	2.00	2.00	qfq	58,757,797	116,328,608	-0.50%
2026-07-08	2.00	2.03	1.95	2.01	2.01	qfq	53,233,503	105,850,351	0.00%
2026-07-07	2.11	2.11	2.01	2.01	2.01	qfq	58,676,530	119,775,161	-4.74%
2026-07-06	2.11	2.13	2.09	2.11	2.11	qfq	44,095,710	93,129,522	-0.47%
2026-07-03	2.12	2.15	2.08	2.12	2.12	qfq	57,503,671	121,557,164	0.47%
2026-07-02	2.15	2.19	2.09	2.11	2.11	qfq	82,160,343	175,361,749	-1.40%
2026-07-01	2.08	2.19	2.06	2.14	2.14	qfq	83,969,755	178,357,205	3.38%
2026-06-30	2.05	2.09	2.03	2.07	2.07	qfq	59,672,309	122,515,465	0.00%
2026-06-29	2.10	2.11	2.01	2.07	2.07	qfq	75,984,609	156,463,720	-1.43%
2026-06-26	2.11	2.18	2.08	2.10	2.10	qfq	73,356,790	155,953,607	-0.94%
2026-06-25	2.08	2.13	2.06	2.12	2.12	qfq	74,097,946	155,437,025	0.95%
2026-06-24	2.19	2.20	2.08	2.10	2.10	qfq	74,023,198	157,129,271	-4.98%
2026-06-23	2.20	2.28	2.18	2.21	2.21	qfq	74,446,145	165,868,604	0.45%
2026-06-22	2.18	2.21	2.10	2.20	2.20	qfq	74,364,587	159,705,291	0.00%
2026-06-18	2.23	2.24	2.17	2.20	2.20	qfq	65,003,953	143,471,319	-2.22%
2026-06-17	2.29	2.31	2.23	2.25	2.25	qfq	71,208,530	161,110,869	-2.60%
2026-06-16	2.33	2.33	2.27	2.31	2.31	qfq	62,799,605	143,767,834	-1.28%
2026-06-15	2.34	2.41	2.30	2.34	2.34	qfq	61,008,941	143,033,911	0.43%
2026-06-12	2.29	2.36	2.28	2.33	2.33	qfq	68,332,670	158,784,643	2.19%
2026-06-11	2.34	2.35	2.26	2.28	2.28	qfq	72,611,604	165,873,007	-3.39%
2026-06-10	2.34	2.38	2.31	2.36	2.36	qfq	61,402,710	144,044,650	-0.42%
2026-06-09	2.47	2.48	2.32	2.37	2.37	qfq	91,142,444	216,102,668	-3.66%
2026-06-08	2.49	2.54	2.43	2.46	2.46	qfq	59,124,600	146,909,532	-3.91%
2026-06-05	2.58	2.64	2.53	2.56	2.56	qfq	69,117,960	177,547,893	-0.78%
2026-06-04	2.66	2.70	2.57	2.58	2.58	qfq	78,875,408	207,305,020	-3.73%
2026-06-03	2.71	2.72	2.66	2.68	2.68	qfq	71,807,782	192,422,358	-1.47%
2026-06-02	2.76	2.78	2.71	2.72	2.72	qfq	71,302,141	194,453,182	-2.16%
2026-06-01	2.73	2.79	2.68	2.78	2.78	qfq	107,589,603	294,187,530	0.00%
2026-05-29	2.75	2.90	2.75	2.78	2.78	qfq	144,236,241	408,700,536	1.09%
2026-05-28	2.74	2.77	2.73	2.75	2.75	qfq	53,101,542	146,104,086	0.36%
2026-05-27	2.82	2.82	2.73	2.74	2.74	qfq	78,612,146	217,003,572	-2.84%
2026-05-26	2.85	2.85	2.80	2.82	2.82	qfq	64,893,500	183,060,368	-1.40%
2026-05-25	2.85	2.88	2.83	2.86	2.86	qfq	61,775,436	175,978,014	0.35%
2026-05-22	2.84	2.86	2.81	2.85	2.85	qfq	68,152,434	193,365,191	0.35%
2026-05-21	2.96	2.97	2.83	2.84	2.84	qfq	158,787,900	459,172,199	-4.05%
2026-05-20	2.96	3.04	2.94	2.96	2.96	qfq	112,026,233	333,498,858	0.00%
2026-05-19	2.96	2.99	2.93	2.96	2.96	qfq	124,227,829	367,388,691	0.34%
2026-05-18	3.02	3.03	2.92	2.95	2.95	qfq	106,016,225	313,328,972	-2.96%
2026-05-15	3.13	3.13	3.01	3.04	3.04	qfq	90,569,742	277,238,629	-2.25%
2026-05-14	3.24	3.25	3.10	3.11	3.11	qfq	78,764,168	247,345,695	-2.51%
2026-05-13	3.30	3.33	3.17	3.19	3.19	qfq	133,890,004	431,247,664	-4.20%
2026-05-12	3.36	3.42	3.30	3.33	3.33	qfq	138,766,903	464,520,812	-0.30%
2026-05-11	3.12	3.41	3.10	3.34	3.34	qfq	264,065,897	872,058,660	6.37%
2026-05-08	3.05	3.22	3.05	3.14	3.14	qfq	145,193,660	458,407,851	2.28%
2026-05-07	3.09	3.12	3.03	3.07	3.07	qfq	97,473,860	298,393,476	-0.65%
2026-05-06	3.03	3.14	2.98	3.09	3.09	qfq	181,920,727	560,598,509	4.04%
2026-04-30	2.94	2.98	2.92	2.97	2.97	qfq	88,994,986	263,379,234	1.02%
2026-04-29	2.88	2.96	2.87	2.94	2.94	qfq	72,299,736	211,319,256	2.08%
2026-04-28	2.88	2.91	2.87	2.88	2.88	qfq	46,999,190	135,780,960	-0.35%
2026-04-27	2.88	2.90	2.85	2.89	2.89	qfq	40,953,030	117,428,329	0.35%
2026-04-24	2.89	2.90	2.86	2.88	2.88	qfq	48,860,880	140,608,821	-0.69%
2026-04-23	2.95	2.95	2.89	2.90	2.90	qfq	75,821,484	220,556,116	-1.36%
2026-04-22	2.97	2.98	2.93	2.94	2.94	qfq	63,080,623	185,851,480	-1.67%
2026-04-21	2.93	3.00	2.91	2.99	2.99	qfq	90,200,047	266,246,410	1.70%
2026-04-20	2.97	2.98	2.92	2.94	2.94	qfq	96,214,883	282,589,751	-2.00%
2026-04-17	2.98	3.09	2.94	3.00	3.00	qfq	138,981,823	418,611,560	1.35%
2026-04-16	2.96	2.98	2.94	2.96	2.96	qfq	60,418,350	178,540,683	-0.34%
2026-04-15	3.04	3.06	2.96	2.97	2.97	qfq	110,653,755	331,680,621	-2.30%
2026-04-14	2.97	3.10	2.95	3.04	3.04	qfq	178,515,668	538,411,998	2.70%
2026-04-13	2.90	2.98	2.88	2.96	2.96	qfq	97,166,629	286,565,556	2.07%
2026-04-10	2.90	2.93	2.89	2.90	2.90	qfq	53,964,415	156,973,036	0.69%
2026-04-09	2.90	2.91	2.86	2.88	2.88	qfq	66,783,599	192,270,080	-1.71%
2026-04-08	2.90	2.94	2.88	2.93	2.93	qfq	97,295,656	283,698,472	2.45%
2026-04-07	2.84	2.86	2.77	2.86	2.86	qfq	62,651,113	176,829,299	0.70%
2026-04-03	2.88	2.89	2.83	2.84	2.84	qfq	64,324,634	182,953,055	-1.05%
2026-04-02	2.95	2.95	2.86	2.87	2.87	qfq	84,035,955	242,870,157	-2.38%
2026-04-01	2.95	2.97	2.90	2.94	2.94	qfq	81,641,353	238,690,158	1.03%
2026-03-31	2.97	3.00	2.90	2.91	2.91	qfq	105,730,775	311,921,931	-0.34%
2026-03-30	2.89	2.93	2.85	2.92	2.92	qfq	73,678,843	213,488,903	0.00%
2026-03-27	2.87	2.94	2.86	2.92	2.92	qfq	72,328,408	210,518,980	0.34%
2026-03-26	2.98	3.03	2.89	2.91	2.91	qfq	110,537,344	325,628,965	-2.35%
2026-03-25	2.96	3.01	2.93	2.98	2.98	qfq	107,187,590	319,151,812	0.68%
2026-03-24	2.93	2.97	2.85	2.96	2.96	qfq	133,161,042	386,850,195	2.07%
2026-03-23	3.12	3.14	2.86	2.90	2.90	qfq	215,778,162	640,004,526	-8.23%
2026-03-20	3.21	3.30	3.16	3.16	3.16	qfq	138,602,750	446,234,636	-0.94%
2026-03-19	3.30	3.37	3.17	3.19	3.19	qfq	148,477,291	482,784,577	-4.49%
2026-03-18	3.41	3.44	3.31	3.34	3.34	qfq	205,568,447	691,624,563	-3.75%
2026-03-17	3.39	3.65	3.35	3.47	3.47	qfq	312,212,967	1,099,115,961	3.89%
2026-03-16	3.30	3.47	3.30	3.34	3.34	qfq	240,497,403	811,632,898	4.38%
2026-03-13	3.19	3.32	3.19	3.20	3.20	qfq	156,202,890	509,055,824	-0.62%
2026-03-12	3.20	3.26	3.18	3.22	3.22	qfq	91,816,553	295,564,469	0.31%
2026-03-11	3.19	3.23	3.15	3.21	3.21	qfq	113,312,064	362,023,968	0.63%
2026-03-10	3.25	3.26	3.17	3.19	3.19	qfq	99,177,331	317,869,689	-0.93%
2026-03-09	3.21	3.26	3.16	3.22	3.22	qfq	104,025,688	333,104,465	-2.13%
2026-03-06	3.19	3.30	3.16	3.29	3.29	qfq	133,687,258	435,186,152	2.81%
2026-03-05	3.27	3.30	3.18	3.20	3.20	qfq	121,995,063	393,246,514	-1.23%
2026-03-04	3.16	3.28	3.13	3.24	3.24	qfq	138,774,705	444,236,811	0.93%
2026-03-03	3.28	3.34	3.19	3.21	3.21	qfq	169,483,486	552,873,923	-1.83%
2026-03-02	3.33	3.36	3.21	3.27	3.27	qfq	146,766,535	481,735,859	-4.11%
2026-02-27	3.46	3.48	3.38	3.41	3.41	qfq	159,864,163	545,685,367	-0.87%
2026-02-26	3.61	3.62	3.42	3.44	3.44	qfq	243,014,531	850,270,345	-4.97%
2026-02-25	3.34	3.62	3.34	3.62	3.62	qfq	201,812,929	712,558,855	10.03%
2026-02-24	3.28	3.32	3.24	3.29	3.29	qfq	116,537,448	382,249,238	1.23%
2026-02-13	3.29	3.34	3.24	3.25	3.25	qfq	98,422,904	323,242,441	-2.11%
2026-02-12	3.38	3.42	3.30	3.32	3.32	qfq	113,784,440	379,832,748	-1.78%
2026-02-11	3.38	3.41	3.33	3.38	3.38	qfq	110,508,253	372,509,713	-0.88%
2026-02-10	3.57	3.59	3.38	3.41	3.41	qfq	162,541,485	558,738,747	-3.94%
2026-02-09	3.55	3.64	3.45	3.55	3.55	qfq	182,119,025	645,865,202	0.00%
2026-02-06	3.52	3.63	3.48	3.55	3.55	qfq	224,887,791	801,894,173	0.00%
2026-02-05	3.54	3.60	3.51	3.55	3.55	qfq	312,082,161	1,110,507,107	-1.66%
2026-02-04	3.25	3.61	3.24	3.61	3.61	qfq	416,291,503	1,458,736,363	10.06%
2026-02-03	3.28	3.37	3.21	3.28	3.28	qfq	188,422,480	616,279,977	2.18%
2026-02-02	3.32	3.37	3.20	3.21	3.21	qfq	200,039,092	653,857,949	-3.89%
2026-01-30	3.34	3.44	3.28	3.34	3.34	qfq	388,819,782	1,303,794,477	0.30%
2026-01-29	3.03	3.33	3.00	3.33	3.33	qfq	339,511,553	1,094,876,675	9.90%
2026-01-28	2.98	3.05	2.97	3.03	3.03	qfq	151,738,953	457,749,946	1.68%
2026-01-27	3.03	3.04	2.94	2.98	2.98	qfq	149,512,800	444,905,106	-1.65%
2026-01-26	3.14	3.16	3.02	3.03	3.03	qfq	172,323,845	527,461,902	-3.50%
2026-01-23	3.18	3.19	3.08	3.14	3.14	qfq	171,555,974	535,816,124	-0.63%
2026-01-22	3.15	3.22	3.14	3.16	3.16	qfq	200,827,384	637,175,922	0.00%
2026-01-21	3.26	3.29	3.14	3.16	3.16	qfq	373,391,815	1,190,318,252	-1.86%
2026-01-20	2.98	3.30	2.98	3.22	3.22	qfq	624,970,556	2,006,775,829	7.33%
2026-01-19	2.95	3.02	2.93	3.00	3.00	qfq	133,705,859	398,343,090	1.69%
2026-01-16	3.01	3.02	2.94	2.95	2.95	qfq	154,970,839	459,312,453	-2.32%
2026-01-15	2.97	3.04	2.94	3.02	3.02	qfq	273,384,416	818,008,000	2.37%
2026-01-14	2.95	2.99	2.93	2.95	2.95	qfq	148,025,920	437,920,399	-0.34%
2026-01-13	2.97	3.04	2.95	2.96	2.96	qfq	190,149,362	567,645,765	-0.67%
2026-01-12	2.95	2.98	2.93	2.98	2.98	qfq	133,811,985	396,005,193	0.68%
2026-01-09	2.95	2.98	2.92	2.96	2.96	qfq	127,024,593	374,170,955	0.00%
2026-01-08	2.93	2.99	2.91	2.96	2.96	qfq	134,416,294	396,836,089	1.02%
2026-01-07	2.97	2.99	2.92	2.93	2.93	qfq	122,467,368	360,408,383	-1.35%
2026-01-06	2.95	3.00	2.93	2.97	2.97	qfq	170,404,407	506,338,343	0.68%
2026-01-05	2.91	2.99	2.91	2.95	2.95	qfq	159,239,367	470,663,994	1.03%
2025-12-31	2.97	3.00	2.91	2.92	2.92	qfq	143,951,318	424,059,272	1.74%
2025-12-30	2.88	2.89	2.87	2.87	2.87	qfq	53,986,901	155,281,669	-0.69%
2025-12-29	2.91	2.92	2.88	2.89	2.89	qfq	60,759,600	175,878,627	-0.69%
2025-12-26	2.91	2.94	2.90	2.91	2.91	qfq	75,635,354	220,513,540	-0.68%
2025-12-25	2.96	2.97	2.92	2.93	2.93	qfq	75,696,917	222,331,748	0.69%
2025-12-24	2.90	2.92	2.89	2.91	2.91	qfq	58,834,600	170,782,094	0.34%
2025-12-23	2.94	2.94	2.89	2.90	2.90	qfq	80,140,733	232,956,673	-1.36%
2025-12-22	2.95	2.96	2.93	2.94	2.94	qfq	81,052,141	238,401,131	-0.68%
2025-12-19	2.91	2.98	2.91	2.96	2.96	qfq	112,129,040	331,450,203	1.37%
2025-12-18	2.90	2.95	2.89	2.92	2.92	qfq	77,007,666	225,382,477	0.34%
2025-12-17	2.90	2.93	2.88	2.91	2.91	qfq	66,197,506	192,292,080	-0.34%
2025-12-16	2.89	2.96	2.88	2.92	2.92	qfq	103,735,386	302,822,720	1.04%
2025-12-15	2.89	2.92	2.88	2.89	2.89	qfq	65,415,830	189,539,749	-0.69%
2025-12-12	2.96	2.98	2.91	2.91	2.91	qfq	100,028,548	293,698,216	-1.02%
2025-12-11	3.00	3.01	2.94	2.94	2.94	qfq	166,794,643	493,820,620	-3.92%
2025-12-10	2.92	3.11	2.92	3.06	3.06	qfq	265,995,551	804,998,887	4.08%
2025-12-09	3.05	3.06	2.93	2.94	2.94	qfq	201,310,362	599,710,549	-4.55%
2025-12-08	3.08	3.10	3.04	3.08	3.08	qfq	142,664,139	437,338,959	-0.65%
2025-12-05	3.05	3.11	2.98	3.10	3.10	qfq	206,858,780	627,965,923	1.31%
2025-12-04	3.10	3.12	3.04	3.06	3.06	qfq	150,039,186	460,747,152	-1.92%
2025-12-03	3.16	3.21	3.07	3.12	3.12	qfq	210,936,565	659,792,026	-0.95%
2025-12-02	3.08	3.18	3.05	3.15	3.15	qfq	205,553,042	643,283,261	1.61%
2025-12-01	3.12	3.16	3.08	3.10	3.10	qfq	161,603,339	502,562,407	-0.96%
2025-11-28	3.09	3.18	3.01	3.13	3.13	qfq	222,526,316	690,416,580	1.29%
2025-11-27	3.03	3.18	2.96	3.09	3.09	qfq	247,984,163	762,183,990	0.65%
2025-11-26	3.16	3.21	3.06	3.07	3.07	qfq	274,589,854	856,687,611	-3.46%
2025-11-25	3.12	3.32	3.06	3.18	3.18	qfq	372,170,650	1,179,164,465	2.25%
2025-11-24	3.06	3.24	3.00	3.11	3.11	qfq	343,293,173	1,077,146,249	1.63%
2025-11-21	3.05	3.15	2.99	3.06	3.06	qfq	403,406,885	1,243,180,806	-0.33%
2025-11-20	2.89	3.18	2.85	3.07	3.07	qfq	473,193,233	1,471,596,522	6.23%
2025-11-19	2.94	2.94	2.88	2.89	2.89	qfq	113,544,704	328,963,895	-2.36%
2025-11-18	3.04	3.05	2.90	2.96	2.96	qfq	193,947,679	571,698,176	-2.95%
2025-11-17	3.05	3.08	3.03	3.05	3.05	qfq	171,822,634	524,036,796	0.99%
2025-11-14	2.96	3.10	2.95	3.02	3.02	qfq	261,825,012	791,995,602	2.72%
2025-11-13	2.92	2.96	2.90	2.94	2.94	qfq	117,739,918	345,963,028	0.68%
2025-11-12	2.94	2.96	2.91	2.92	2.92	qfq	68,497,893	200,480,262	-0.68%
2025-11-11	2.94	2.96	2.92	2.94	2.94	qfq	85,523,151	251,168,282	-0.34%
2025-11-10	2.92	2.95	2.90	2.95	2.95	qfq	100,016,354	292,956,523	1.37%
2025-11-07	2.87	2.94	2.86	2.91	2.91	qfq	92,882,691	269,402,221	1.04%
2025-11-06	2.88	2.89	2.86	2.88	2.88	qfq	49,201,354	141,169,205	0.00%
2025-11-05	2.86	2.90	2.85	2.88	2.88	qfq	65,211,367	187,998,855	0.00%
2025-11-04	2.88	2.89	2.86	2.88	2.88	qfq	53,667,303	154,339,239	-0.35%
2025-11-03	2.88	2.89	2.85	2.89	2.89	qfq	48,812,963	140,135,299	0.70%
2025-10-31	2.85	2.88	2.85	2.87	2.87	qfq	54,836,747	157,137,152	0.35%
2025-10-30	2.89	2.91	2.85	2.86	2.86	qfq	71,080,193	204,346,359	-0.69%
2025-10-29	2.88	2.88	2.84	2.88	2.88	qfq	60,598,159	173,283,676	0.00%
2025-10-28	2.90	2.90	2.87	2.88	2.88	qfq	64,527,804	186,124,071	-0.69%
2025-10-27	2.90	2.91	2.88	2.90	2.90	qfq	58,256,463	168,762,915	0.00%
2025-10-24	2.93	2.95	2.89	2.90	2.90	qfq	99,893,946	290,666,625	-1.69%
2025-10-23	2.95	2.97	2.91	2.95	2.95	qfq	80,947,998	237,238,562	0.00%
2025-10-22	2.93	2.98	2.91	2.95	2.95	qfq	99,644,366	294,397,806	0.34%
2025-10-21	2.90	2.94	2.88	2.94	2.94	qfq	79,598,504	232,910,123	1.38%
2025-10-20	2.90	2.92	2.88	2.90	2.90	qfq	66,458,088	192,809,071	0.35%
2025-10-17	2.95	2.97	2.89	2.89	2.89	qfq	90,806,832	265,738,872	-1.70%
2025-10-16	3.00	3.00	2.93	2.94	2.94	qfq	120,317,204	355,442,640	-2.00%
2025-10-15	3.00	3.04	2.97	3.00	3.00	qfq	82,150,633	245,886,091	0.33%
2025-10-14	3.02	3.08	2.98	2.99	2.99	qfq	112,637,157	341,944,953	-1.32%
2025-10-13	2.97	3.04	2.92	3.03	3.03	qfq	93,352,989	279,154,894	0.00%
2025-10-10	3.02	3.07	3.00	3.03	3.03	qfq	99,548,168	303,248,256	0.00%
2025-10-09	3.06	3.07	2.99	3.03	3.03	qfq	125,581,316	378,294,448	-0.66%
2025-09-30	3.02	3.08	2.98	3.05	3.05	qfq	126,298,059	384,582,719	1.33%
2025-09-29	2.99	3.04	2.94	3.01	3.01	qfq	96,582,641	288,424,099	0.00%
2025-09-26	3.01	3.09	3.00	3.01	3.01	qfq	101,773,977	309,099,757	-0.66%
2025-09-25	3.00	3.07	2.98	3.03	3.03	qfq	117,810,798	356,701,762	0.33%
2025-09-24	2.93	3.04	2.92	3.02	3.02	qfq	150,625,227	451,458,684	2.37%
2025-09-23	3.08	3.08	2.92	2.95	2.95	qfq	180,535,674	535,212,375	-4.22%
2025-09-22	3.07	3.10	2.99	3.08	3.08	qfq	122,839,834	375,159,360	-0.65%
2025-09-19	3.10	3.13	2.99	3.10	3.10	qfq	153,373,111	467,739,224	0.32%
2025-09-18	3.20	3.21	3.05	3.09	3.09	qfq	133,915,640	419,294,239	-3.44%
2025-09-17	3.24	3.24	3.15	3.20	3.20	qfq	114,903,909	366,774,012	-1.54%
2025-09-16	3.16	3.25	3.16	3.25	3.25	qfq	193,612,870	619,566,756	2.20%
2025-09-15	3.15	3.19	3.07	3.18	3.18	qfq	147,166,141	460,526,314	0.63%
2025-09-12	3.10	3.20	3.08	3.16	3.16	qfq	170,730,477	538,368,966	1.94%
2025-09-11	3.09	3.10	3.05	3.10	3.10	qfq	120,132,238	369,828,096	-0.32%
2025-09-10	3.05	3.11	3.04	3.11	3.11	qfq	155,029,490	478,237,601	0.97%
2025-09-09	3.02	3.10	3.00	3.08	3.08	qfq	209,194,953	641,957,132	2.33%
2025-09-08	3.00	3.04	2.99	3.01	3.01	qfq	108,408,689	326,572,766	1.35%
2025-09-05	2.94	2.97	2.91	2.97	2.97	qfq	75,025,202	220,831,458	1.37%
2025-09-04	2.94	2.97	2.91	2.93	2.93	qfq	103,400,249	304,407,856	-0.34%
2025-09-03	3.03	3.04	2.93	2.94	2.94	qfq	107,905,496	321,090,903	-2.33%
2025-09-02	3.05	3.07	2.98	3.01	3.01	qfq	123,916,130	373,749,559	-1.63%
2025-09-01	3.05	3.09	3.01	3.06	3.06	qfq	100,052,694	305,455,235	-0.33%
2025-08-29	3.11	3.13	3.04	3.07	3.07	qfq	128,497,600	395,737,530	0.00%
2025-08-28	3.08	3.12	2.99	3.07	3.07	qfq	134,652,714	411,703,136	-0.32%
2025-08-27	3.20	3.22	3.08	3.08	3.08	qfq	155,232,008	489,420,810	-2.84%
2025-08-26	3.13	3.22	3.11	3.17	3.17	qfq	200,798,908	634,966,120	0.00%
2025-08-25	3.02	3.29	3.01	3.17	3.17	qfq	357,769,746	1,126,096,830	5.32%
2025-08-22	3.03	3.04	2.98	3.01	3.01	qfq	114,891,262	344,848,240	-1.31%
2025-08-21	3.08	3.08	3.04	3.05	3.05	qfq	79,603,604	243,346,410	-0.97%
2025-08-20	3.04	3.13	3.02	3.08	3.08	qfq	146,542,822	451,020,196	0.65%
2025-08-19	3.01	3.09	3.01	3.06	3.06	qfq	193,098,423	587,165,571	2.00%
2025-08-18	2.99	3.02	2.97	3.00	3.00	qfq	110,529,548	330,703,805	0.33%
2025-08-15	2.95	3.01	2.95	2.99	2.99	qfq	101,425,093	303,486,596	1.01%
2025-08-14	2.98	3.01	2.95	2.96	2.96	qfq	94,608,044	282,202,306	-0.67%
2025-08-13	3.00	3.00	2.96	2.98	2.98	qfq	65,761,784	195,893,296	0.00%
2025-08-12	2.98	3.02	2.98	2.98	2.98	qfq	72,230,530	216,106,609	-0.67%
2025-08-11	3.02	3.03	2.99	3.00	3.00	qfq	94,162,400	282,956,451	1.35%
2025-08-08	2.97	2.98	2.95	2.96	2.96	qfq	53,206,656	157,539,598	-0.67%
2025-08-07	2.96	2.98	2.94	2.98	2.98	qfq	79,751,495	236,429,877	0.68%
2025-08-06	2.96	2.97	2.93	2.96	2.96	qfq	67,685,296	199,770,217	-0.34%
2025-08-05	2.95	2.98	2.95	2.97	2.97	qfq	61,401,243	182,042,072	0.68%
2025-08-04	2.94	2.96	2.92	2.95	2.95	qfq	58,723,736	172,991,810	-0.34%
2025-08-01	2.97	2.99	2.95	2.96	2.96	qfq	85,420,766	253,384,470	-0.67%
2025-07-31	3.09	3.10	2.97	2.98	2.98	qfq	205,521,954	619,575,514	-4.18%
2025-07-30	3.18	3.22	3.10	3.11	3.11	qfq	199,986,386	631,648,380	-3.12%
2025-07-29	3.13	3.23	3.11	3.21	3.21	qfq	248,281,358	790,976,610	2.56%
2025-07-28	3.12	3.16	3.07	3.13	3.13	qfq	114,982,732	358,273,121	0.32%
2025-07-25	3.12	3.17	3.09	3.12	3.12	qfq	127,253,900	397,836,408	-0.32%
2025-07-24	3.08	3.15	3.05	3.13	3.13	qfq	132,884,345	414,581,403	0.97%
2025-07-23	3.09	3.18	3.08	3.10	3.10	qfq	166,250,681	519,786,672	0.32%
2025-07-22	3.17	3.18	3.06	3.09	3.09	qfq	176,222,313	547,747,614	1.98%
2025-07-21	3.01	3.05	3.01	3.03	3.03	qfq	74,142,094	224,814,104	0.33%
2025-07-18	3.04	3.05	3.00	3.02	3.02	qfq	80,066,581	241,727,276	-0.66%
2025-07-17	3.03	3.06	3.02	3.04	3.04	qfq	80,057,264	242,793,564	-0.33%
2025-07-16	3.05	3.10	3.03	3.05	3.05	qfq	106,638,685	326,355,108	-0.65%
2025-07-15	3.09	3.11	3.01	3.07	3.07	qfq	139,997,149	426,444,988	-0.97%
2025-07-14	3.17	3.19	3.07	3.10	3.10	qfq	138,132,000	429,533,145	-2.82%
2025-07-11	3.19	3.25	3.16	3.19	3.19	qfq	211,751,628	675,358,946	-0.93%
2025-07-10	3.04	3.27	3.04	3.22	3.22	qfq	316,775,131	1,004,506,694	5.23%
2025-07-09	3.05	3.10	3.04	3.06	3.06	qfq	116,599,728	358,012,661	-0.33%
2025-07-08	3.04	3.08	3.02	3.07	3.07	qfq	119,711,423	364,890,695	0.66%
2025-07-07	2.96	3.08	2.95	3.05	3.05	qfq	202,255,310	617,540,403	3.39%
2025-07-04	2.98	2.98	2.94	2.95	2.95	qfq	60,303,800	178,386,236	-1.01%
2025-07-03	2.98	3.02	2.97	2.98	2.98	qfq	65,605,624	196,111,066	-0.33%
2025-07-02	2.96	3.01	2.95	2.99	2.99	qfq	85,880,989	255,681,951	0.67%
2025-07-01	2.97	2.98	2.94	2.97	2.97	qfq	50,054,800	147,990,525	0.00%
2025-06-30	2.96	2.98	2.95	2.97	2.97	qfq	48,207,810	143,061,257	0.34%
2025-06-27	2.96	3.00	2.95	2.96	2.96	qfq	61,944,630	184,157,557	0.00%
2025-06-26	2.99	3.00	2.95	2.96	2.96	qfq	81,025,079	240,936,248	-1.33%
2025-06-25	2.94	3.01	2.93	3.00	3.00	qfq	100,725,057	299,343,109	2.04%
2025-06-24	2.92	2.96	2.91	2.94	2.94	qfq	73,492,245	215,850,668	1.03%
2025-06-23	2.85	2.91	2.82	2.91	2.91	qfq	55,562,782	159,905,874	1.39%
2025-06-20	2.88	2.90	2.86	2.87	2.87	qfq	37,649,894	108,319,341	0.00%
2025-06-19	2.92	2.92	2.87	2.87	2.87	qfq	56,043,168	161,998,833	-1.71%
2025-06-18	2.95	2.96	2.91	2.92	2.92	qfq	52,072,320	152,303,620	-1.68%
2025-06-17	2.98	2.98	2.94	2.97	2.97	qfq	86,500,556	256,223,891	-1.00%
2025-06-16	2.94	3.04	2.92	3.00	3.00	qfq	126,795,162	378,718,571	2.74%
2025-06-13	2.94	2.96	2.91	2.92	2.92	qfq	79,278,861	232,310,738	-1.68%
2025-06-12	3.04	3.05	2.95	2.97	2.97	qfq	163,185,461	486,896,875	-2.94%
2025-06-11	3.09	3.13	3.05	3.06	3.06	qfq	182,918,941	561,924,397	-2.55%
2025-06-10	3.12	3.20	3.11	3.14	3.14	qfq	152,998,690	483,082,619	0.96%
2025-06-09	3.11	3.12	3.08	3.11	3.11	qfq	65,926,040	204,590,406	0.32%
2025-06-06	3.12	3.13	3.08	3.10	3.10	qfq	57,918,941	179,538,856	-0.64%
2025-06-05	3.12	3.15	3.10	3.12	3.12	qfq	83,929,560	261,939,343	-0.64%
2025-06-04	3.07	3.15	3.06	3.14	3.14	qfq	117,867,860	367,168,844	2.61%
2025-06-03	3.06	3.10	3.04	3.06	3.06	qfq	83,138,922	254,909,274	-0.97%
2025-05-30	3.09	3.12	3.08	3.09	3.09	qfq	72,829,240	225,655,330	-0.32%
2025-05-29	3.08	3.11	3.06	3.10	3.10	qfq	79,148,900	244,990,770	1.31%
2025-05-28	3.08	3.10	3.06	3.06	3.06	qfq	43,110,735	132,458,601	-0.65%
2025-05-27	3.07	3.09	3.06	3.08	3.08	qfq	54,507,060	167,749,086	0.33%
2025-05-26	3.05	3.07	3.03	3.07	3.07	qfq	57,354,800	175,329,299	0.66%
2025-05-23	3.08	3.10	3.05	3.05	3.05	qfq	62,554,454	192,387,468	-0.97%
2025-05-22	3.14	3.15	3.08	3.08	3.08	qfq	93,919,762	292,079,480	-2.22%
2025-05-21	3.18	3.21	3.14	3.15	3.15	qfq	104,221,621	329,546,413	-1.25%
2025-05-20	3.18	3.20	3.15	3.19	3.19	qfq	111,602,918	354,177,459	0.00%
2025-05-19	3.14	3.22	3.13	3.19	3.19	qfq	124,825,237	398,146,807	1.27%
2025-05-16	3.17	3.18	3.12	3.15	3.15	qfq	85,741,736	269,648,309	0.00%
2025-05-15	3.21	3.22	3.15	3.15	3.15	qfq	118,702,700	376,651,057	-2.48%
2025-05-14	3.18	3.23	3.15	3.23	3.23	qfq	146,691,241	468,154,801	1.25%
2025-05-13	3.20	3.23	3.16	3.19	3.19	qfq	139,021,030	443,355,987	0.31%
2025-05-12	3.19	3.20	3.13	3.18	3.18	qfq	116,690,140	368,470,454	0.32%
2025-05-09	3.23	3.25	3.16	3.17	3.17	qfq	135,138,588	430,499,462	-2.46%
2025-05-08	3.30	3.33	3.23	3.25	3.25	qfq	195,836,164	640,101,721	-0.61%
2025-05-07	3.36	3.49	3.25	3.27	3.27	qfq	354,314,600	1,187,414,464	1.87%
2025-05-06	3.16	3.22	3.15	3.21	3.21	qfq	174,406,852	556,493,994	1.58%
2025-04-30	3.24	3.27	3.15	3.16	3.16	qfq	227,349,561	726,174,851	-1.86%
2025-04-29	3.21	3.29	3.16	3.22	3.22	qfq	301,812,132	974,599,854	-2.72%
2025-04-28	3.51	3.55	3.31	3.31	3.31	qfq	429,539,593	1,449,546,957	-10.05%
2025-04-25	3.56	4.02	3.54	3.68	3.67	qfq	730,918,344	2,804,566,943	0.82%
2025-04-24	3.50	3.80	3.40	3.65	3.64	qfq	551,880,188	2,001,958,312	5.80%
2025-04-23	3.53	3.62	3.43	3.45	3.45	qfq	312,095,673	1,093,330,424	-4.43%
2025-04-22	3.53	3.75	3.46	3.61	3.60	qfq	414,046,099	1,489,162,004	1.40%
2025-04-21	3.50	3.68	3.42	3.56	3.55	qfq	429,533,637	1,524,441,950	-0.56%
2025-04-18	3.25	3.58	3.19	3.58	3.57	qfq	373,758,536	1,268,654,555	10.15%
2025-04-17	3.12	3.35	3.11	3.25	3.25	qfq	277,686,542	910,082,775	3.17%
2025-04-16	3.08	3.20	3.07	3.15	3.15	qfq	147,415,664	463,777,173	1.94%
2025-04-15	3.12	3.13	3.06	3.09	3.09	qfq	77,530,829	238,931,070	-0.64%
2025-04-14	3.12	3.16	3.10	3.11	3.11	qfq	131,976,704	412,380,266	-0.32%
2025-04-11	3.14	3.16	3.08	3.12	3.12	qfq	167,094,220	521,676,258	-2.19%
2025-04-10	3.08	3.30	3.04	3.19	3.19	qfq	281,643,449	892,979,824	1.59%
2025-04-09	2.87	3.18	2.76	3.14	3.14	qfq	270,936,675	816,014,568	6.08%
2025-04-08	2.76	3.07	2.74	2.96	2.96	qfq	212,590,735	623,319,702	6.09%
2025-04-07	2.97	3.00	2.79	2.79	2.79	qfq	141,197,585	403,505,078	-10.00%
2025-04-03	2.93	3.18	2.93	3.10	3.10	qfq	217,806,318	673,473,674	4.73%
2025-04-02	2.98	2.98	2.95	2.96	2.96	qfq	50,246,674	148,929,300	-0.34%
2025-04-01	2.98	3.03	2.96	2.97	2.97	qfq	70,464,380	210,788,051	0.00%
2025-03-31	3.02	3.05	2.95	2.97	2.97	qfq	81,012,395	241,558,524	-2.30%
2025-03-28	3.05	3.06	3.01	3.04	3.04	qfq	59,153,791	179,368,356	-0.33%
2025-03-27	3.07	3.09	3.03	3.05	3.05	qfq	70,630,195	215,914,460	-1.29%
2025-03-26	3.05	3.11	3.04	3.09	3.09	qfq	66,581,805	205,536,761	0.98%
2025-03-25	3.06	3.08	3.02	3.06	3.06	qfq	72,990,757	222,615,495	-0.33%
2025-03-24	3.23	3.24	3.00	3.07	3.07	qfq	175,795,168	542,135,957	-5.25%
2025-03-21	3.29	3.30	3.22	3.24	3.24	qfq	73,325,026	238,800,708	-2.11%
2025-03-20	3.30	3.36	3.29	3.31	3.31	qfq	81,201,216	270,181,730	-0.30%
2025-03-19	3.38	3.38	3.31	3.32	3.32	qfq	98,491,050	328,697,619	-2.64%
2025-03-18	3.50	3.51	3.38	3.41	3.41	qfq	118,148,690	402,984,663	-2.29%
2025-03-17	3.43	3.52	3.42	3.49	3.48	qfq	146,126,099	507,160,440	2.05%
2025-03-14	3.29	3.47	3.29	3.42	3.42	qfq	168,277,457	570,086,161	3.95%
2025-03-13	3.31	3.36	3.26	3.29	3.29	qfq	82,391,136	272,105,064	-0.60%
2025-03-12	3.31	3.35	3.29	3.31	3.31	qfq	78,372,570	259,764,841	0.30%
2025-03-11	3.26	3.31	3.25	3.30	3.30	qfq	73,851,787	241,855,304	-0.60%
2025-03-10	3.44	3.44	3.27	3.32	3.32	qfq	146,092,228	485,902,980	-2.64%
2025-03-07	3.56	3.58	3.40	3.41	3.41	qfq	181,033,719	624,655,209	-5.80%
2025-03-06	3.54	3.66	3.51	3.62	3.61	qfq	177,975,414	636,606,014	4.62%
2025-03-05	3.53	3.56	3.42	3.46	3.46	qfq	123,042,164	426,360,408	-2.26%
2025-03-04	3.53	3.62	3.51	3.54	3.53	qfq	109,191,321	387,759,793	-1.12%
2025-03-03	3.49	3.78	3.49	3.58	3.57	qfq	214,569,126	778,318,279	1.99%
2025-02-28	3.63	3.72	3.48	3.51	3.50	qfq	212,367,188	763,777,783	-4.10%
2025-02-27	3.55	3.77	3.55	3.66	3.65	qfq	281,859,752	1,031,507,837	1.95%
2025-02-26	3.34	3.66	3.34	3.59	3.58	qfq	357,701,333	1,257,224,905	7.81%
2025-02-25	3.27	3.44	3.27	3.33	3.33	qfq	192,866,233	647,866,403	0.60%
2025-02-24	3.19	3.42	3.18	3.31	3.31	qfq	238,736,263	794,570,018	3.44%
2025-02-21	3.19	3.24	3.12	3.20	3.20	qfq	155,284,197	495,381,928	0.31%
2025-02-20	3.16	3.28	3.10	3.19	3.19	qfq	132,203,720	419,990,499	0.31%
2025-02-19	3.16	3.19	3.14	3.18	3.18	qfq	96,521,255	305,449,066	0.32%
2025-02-18	3.27	3.31	3.16	3.17	3.17	qfq	153,577,468	497,236,456	-3.35%
2025-02-17	3.17	3.31	3.15	3.28	3.28	qfq	219,761,652	714,562,077	3.47%
2025-02-14	3.23	3.30	3.14	3.17	3.17	qfq	157,735,960	502,619,841	-2.46%
2025-02-13	3.25	3.33	3.23	3.25	3.25	qfq	198,606,993	651,100,887	-2.40%
2025-02-12	3.18	3.34	3.16	3.33	3.33	qfq	196,083,303	633,006,867	5.38%
2025-02-11	3.23	3.25	3.15	3.16	3.16	qfq	98,498,950	312,542,909	-1.25%
2025-02-10	3.16	3.20	3.14	3.20	3.20	qfq	132,677,321	422,142,670	0.95%
2025-02-07	3.09	3.22	3.08	3.17	3.17	qfq	163,471,077	517,901,927	1.93%
2025-02-06	3.05	3.12	3.03	3.11	3.11	qfq	128,236,589	395,862,952	1.97%
2025-02-05	3.04	3.07	2.99	3.05	3.05	qfq	110,212,070	332,867,005	0.33%
2025-01-27	3.02	3.12	3.01	3.04	3.04	qfq	100,290,852	306,874,385	0.33%
2025-01-24	3.02	3.08	2.97	3.03	3.03	qfq	113,069,926	342,263,261	2.36%
2025-01-23	2.97	3.05	2.96	2.96	2.96	qfq	124,337,560	373,355,936	0.34%
2025-01-22	3.05	3.07	2.95	2.95	2.95	qfq	151,617,986	453,929,303	-5.14%
2025-01-21	3.01	3.29	2.97	3.11	3.11	qfq	258,309,080	809,053,969	3.67%
2025-01-20	3.02	3.06	2.92	3.00	3.00	qfq	122,644,399	368,331,485	-0.99%
2025-01-17	2.94	3.10	2.92	3.03	3.03	qfq	156,638,190	473,165,793	1.68%
2025-01-16	2.97	3.05	2.95	2.98	2.98	qfq	115,448,800	345,756,481	0.00%
2025-01-15	2.95	3.05	2.90	2.98	2.98	qfq	120,618,120	356,751,416	1.02%
2025-01-14	2.83	2.97	2.83	2.95	2.95	qfq	116,680,648	339,494,652	3.87%
2025-01-13	2.78	2.87	2.71	2.84	2.84	qfq	91,573,077	255,721,301	0.00%
2025-01-10	2.98	3.01	2.84	2.84	2.84	qfq	101,226,854	294,363,580	-5.02%
2025-01-09	2.92	3.03	2.91	2.99	2.99	qfq	117,340,593	350,497,086	1.70%
2025-01-08	2.94	2.98	2.84	2.94	2.94	qfq	105,220,430	306,829,212	-0.68%
2025-01-07	2.90	2.96	2.88	2.96	2.96	qfq	89,252,897	261,429,264	2.07%
2025-01-06	2.96	3.00	2.82	2.90	2.90	qfq	119,138,954	347,416,311	-4.92%
2025-01-03	3.02	3.12	2.91	3.05	3.05	qfq	150,268,733	453,753,258	1.33%
2025-01-02	3.03	3.14	2.99	3.01	3.01	qfq	121,082,603	372,182,924	-1.31%
2024-12-31	3.15	3.17	3.02	3.05	3.05	qfq	92,447,098	285,110,606	-2.87%
2024-12-30	3.20	3.20	3.12	3.14	3.14	qfq	85,426,379	268,041,891	-2.48%
2024-12-27	3.13	3.24	3.13	3.22	3.22	qfq	118,324,311	379,937,275	2.55%
2024-12-26	3.14	3.19	3.12	3.14	3.14	qfq	94,713,158	298,560,603	-1.26%
2024-12-25	3.25	3.27	3.13	3.18	3.18	qfq	117,750,775	375,274,354	-3.05%
2024-12-24	3.24	3.31	3.22	3.28	3.28	qfq	100,469,833	328,919,295	0.92%
2024-12-23	3.41	3.41	3.24	3.25	3.25	qfq	147,532,044	488,014,309	-5.52%
2024-12-20	3.40	3.48	3.39	3.44	3.44	qfq	120,509,440	413,560,636	0.58%
2024-12-19	3.43	3.46	3.38	3.42	3.42	qfq	120,589,894	411,352,368	-2.01%
2024-12-18	3.44	3.53	3.40	3.49	3.48	qfq	137,080,120	474,402,542	1.45%
2024-12-17	3.55	3.58	3.42	3.44	3.44	qfq	170,130,481	590,750,426	-3.64%
2024-12-16	3.70	3.70	3.55	3.57	3.56	qfq	203,612,960	738,699,167	-2.99%
2024-12-13	3.83	3.87	3.68	3.68	3.67	qfq	264,617,500	993,403,332	-5.64%
2024-12-12	3.74	3.96	3.68	3.90	3.89	qfq	371,529,166	1,417,629,987	3.45%
2024-12-11	3.65	3.84	3.61	3.77	3.76	qfq	390,799,368	1,465,996,072	-1.82%
2024-12-10	4.03	4.03	3.79	3.84	3.83	qfq	639,183,639	2,538,795,909	4.92%
2024-12-09	3.81	3.82	3.60	3.66	3.65	qfq	222,893,509	820,769,158	-4.19%
2024-12-06	3.87	3.95	3.78	3.82	3.81	qfq	273,257,062	1,053,468,462	-1.55%
2024-12-05	3.65	3.94	3.63	3.88	3.87	qfq	301,309,075	1,143,837,362	4.86%
2024-12-04	3.66	3.87	3.63	3.70	3.69	qfq	290,070,211	1,086,528,782	-1.60%
2024-12-03	3.59	3.95	3.57	3.76	3.75	qfq	376,928,314	1,401,581,410	4.44%
2024-12-02	3.53	3.65	3.49	3.60	3.59	qfq	201,753,851	722,566,928	1.69%
2024-11-29	3.44	3.57	3.42	3.54	3.53	qfq	186,891,653	656,868,152	2.02%
2024-11-28	3.44	3.57	3.43	3.47	3.47	qfq	207,580,678	728,682,156	0.29%
2024-11-27	3.36	3.49	3.26	3.46	3.46	qfq	164,071,803	554,623,024	2.06%
2024-11-26	3.33	3.47	3.31	3.39	3.39	qfq	165,486,111	560,173,809	1.80%
2024-11-25	3.33	3.44	3.24	3.33	3.33	qfq	147,215,780	488,106,983	-0.60%
2024-11-22	3.43	3.54	3.33	3.35	3.35	qfq	191,537,697	661,610,754	-3.18%
2024-11-21	3.49	3.51	3.43	3.46	3.46	qfq	140,918,363	487,219,469	-1.70%
2024-11-20	3.47	3.54	3.42	3.52	3.51	qfq	183,156,606	638,574,494	-0.56%
2024-11-19	3.49	3.59	3.34	3.54	3.53	qfq	271,882,334	934,514,451	0.57%
2024-11-18	3.46	3.68	3.41	3.52	3.51	qfq	298,540,447	1,056,373,432	0.86%
2024-11-15	3.79	3.82	3.47	3.49	3.48	qfq	437,826,711	1,589,473,827	-9.59%
2024-11-14	4.10	4.29	3.82	3.86	3.85	qfq	477,664,316	1,953,593,221	-3.26%
2024-11-13	3.97	4.22	3.91	3.99	3.98	qfq	498,539,520	2,028,320,981	-1.97%
2024-11-12	3.67	4.07	3.66	4.07	4.06	qfq	569,969,602	2,280,446,106	10.00%
2024-11-11	3.70	3.79	3.61	3.70	3.69	qfq	224,207,438	823,150,594	-0.80%
2024-11-08	4.08	4.08	3.70	3.73	3.72	qfq	406,136,639	1,545,884,100	-7.44%
2024-11-07	3.72	4.08	3.70	4.03	4.02	qfq	347,874,900	1,374,962,807	5.22%
2024-11-06	3.71	3.93	3.58	3.83	3.82	qfq	398,753,405	1,498,557,005	3.79%
2024-11-05	3.45	3.75	3.42	3.69	3.68	qfq	367,172,218	1,339,773,725	6.34%
2024-11-04	3.51	3.54	3.32	3.47	3.47	qfq	228,220,700	776,821,463	-0.86%
2024-11-01	3.56	3.70	3.45	3.50	3.49	qfq	333,216,872	1,186,380,143	-1.13%
2024-10-31	3.40	3.68	3.33	3.54	3.53	qfq	380,150,832	1,350,540,228	3.51%
2024-10-30	3.32	3.55	3.31	3.42	3.42	qfq	276,439,980	948,599,615	2.09%
2024-10-29	3.51	3.59	3.34	3.35	3.35	qfq	288,880,288	992,196,273	-5.37%
2024-10-28	3.40	3.62	3.37	3.54	3.53	qfq	331,332,576	1,167,342,655	5.04%
2024-10-25	3.33	3.46	3.32	3.37	3.37	qfq	256,837,634	873,421,101	1.20%
2024-10-24	3.31	3.41	3.28	3.33	3.33	qfq	182,204,997	608,672,973	-0.60%
2024-10-23	3.37	3.47	3.33	3.35	3.35	qfq	213,317,231	722,564,465	-1.47%
2024-10-22	3.36	3.44	3.32	3.40	3.40	qfq	230,773,954	781,714,473	1.19%
2024-10-21	3.34	3.41	3.26	3.36	3.36	qfq	254,114,340	846,677,237	-1.47%
2024-10-18	3.30	3.50	3.24	3.41	3.41	qfq	335,269,417	1,119,365,261	0.29%
2024-10-17	3.67	3.67	3.39	3.40	3.40	qfq	445,168,613	1,556,786,935	-7.86%
2024-10-16	3.46	3.69	3.40	3.69	3.68	qfq	476,981,201	1,706,276,408	10.15%
2024-10-15	3.40	3.56	3.35	3.35	3.35	qfq	277,604,453	958,259,261	-5.63%
2024-10-14	3.51	3.65	3.38	3.55	3.54	qfq	361,208,583	1,269,085,926	4.72%
2024-10-11	3.26	3.49	3.18	3.39	3.39	qfq	291,360,363	977,943,472	1.80%
2024-10-10	3.17	3.59	3.17	3.33	3.33	qfq	393,659,590	1,311,549,193	-5.13%
2024-10-09	3.67	3.67	3.51	3.51	3.50	qfq	203,796,085	719,134,243	-10.00%
2024-10-08	4.11	4.11	3.44	3.90	3.89	qfq	647,222,443	2,533,252,417	4.28%
2024-09-30	3.74	3.74	3.52	3.74	3.73	qfq	426,674,257	1,580,351,630	10.00%
2024-09-27	3.20	3.40	3.09	3.40	3.40	qfq	587,641,143	1,910,599,003	10.03%
2024-09-26	2.77	3.09	2.74	3.09	3.09	qfq	642,083,045	1,883,551,163	9.96%
2024-09-25	2.82	3.07	2.81	2.81	2.81	qfq	532,235,227	1,563,259,042	-1.75%
2024-09-24	2.90	3.00	2.78	2.86	2.86	qfq	512,095,478	1,462,438,617	3.62%
2024-09-23	2.71	2.84	2.68	2.76	2.76	qfq	329,134,020	909,577,802	-2.13%
2024-09-20	2.65	2.94	2.63	2.82	2.82	qfq	482,466,209	1,341,315,447	2.92%
2024-09-19	2.69	2.86	2.66	2.74	2.74	qfq	522,867,304	1,445,410,647	1.48%
2024-09-18	2.45	2.70	2.43	2.70	2.70	qfq	450,272,635	1,172,557,797	10.20%
2024-09-13	2.40	2.51	2.38	2.45	2.45	qfq	210,005,323	515,111,119	2.94%
2024-09-12	2.40	2.45	2.37	2.38	2.38	qfq	109,377,435	262,625,569	-1.65%
2024-09-11	2.36	2.45	2.34	2.42	2.42	qfq	134,692,540	324,107,431	1.26%
2024-09-10	2.44	2.45	2.33	2.39	2.39	qfq	120,778,910	286,790,867	-1.65%
2024-09-09	2.41	2.46	2.36	2.43	2.43	qfq	104,043,350	251,205,866	-0.82%
2024-09-06	2.48	2.53	2.43	2.45	2.45	qfq	172,293,370	425,713,251	-2.78%
2024-09-05	2.49	2.57	2.46	2.52	2.52	qfq	244,821,958	616,477,376	4.13%
2024-09-04	2.41	2.52	2.41	2.42	2.42	qfq	157,149,381	385,738,276	-1.22%
2024-09-03	2.40	2.50	2.38	2.45	2.45	qfq	189,874,407	463,953,529	1.66%
2024-09-02	2.45	2.51	2.40	2.41	2.41	qfq	242,170,256	591,603,166	-3.60%
2024-08-30	2.33	2.57	2.31	2.50	2.50	qfq	331,974,593	824,941,155	6.84%
2024-08-29	2.25	2.37	2.24	2.34	2.34	qfq	139,224,130	321,695,819	3.08%
2024-08-28	2.27	2.30	2.23	2.27	2.27	qfq	98,613,247	223,612,611	-0.87%
2024-08-27	2.43	2.43	2.28	2.29	2.29	qfq	196,956,160	460,312,940	-6.15%
2024-08-26	2.36	2.45	2.35	2.44	2.44	qfq	149,011,375	359,544,703	1.67%
2024-08-23	2.50	2.51	2.39	2.40	2.40	qfq	173,223,483	421,862,163	-4.38%
2024-08-22	2.56	2.62	2.51	2.51	2.51	qfq	170,862,501	437,235,677	-1.57%
2024-08-21	2.46	2.57	2.44	2.55	2.55	qfq	204,104,485	514,158,116	2.82%
2024-08-20	2.56	2.59	2.46	2.48	2.48	qfq	209,140,732	523,639,966	-3.50%
2024-08-19	2.65	2.68	2.56	2.57	2.57	qfq	225,540,670	589,219,847	-4.81%
2024-08-16	2.73	2.81	2.69	2.70	2.70	qfq	228,084,687	624,699,880	-2.17%
2024-08-15	2.68	2.80	2.65	2.76	2.76	qfq	253,269,420	693,330,883	1.47%
2024-08-14	2.68	2.77	2.67	2.72	2.72	qfq	180,025,330	490,890,741	0.00%
2024-08-13	2.64	2.77	2.60	2.72	2.72	qfq	242,900,160	653,434,797	1.87%
2024-08-12	2.81	2.88	2.65	2.67	2.67	qfq	326,703,321	892,787,566	-7.93%
2024-08-09	2.80	3.09	2.76	2.90	2.90	qfq	456,583,240	1,347,766,068	0.35%
2024-08-08	2.84	3.06	2.83	2.89	2.89	qfq	452,285,925	1,325,867,776	2.85%
2024-08-07	2.90	2.94	2.78	2.81	2.81	qfq	423,432,823	1,204,990,600	-6.02%
2024-08-06	2.77	2.99	2.68	2.99	2.99	qfq	530,954,129	1,521,726,239	9.93%
2024-08-05	2.65	2.90	2.62	2.72	2.72	qfq	425,089,003	1,183,784,186	0.74%
2024-08-02	2.67	2.83	2.65	2.70	2.70	qfq	353,459,295	963,881,337	0.37%
2024-08-01	2.74	2.83	2.67	2.69	2.69	qfq	348,205,943	945,129,599	-3.93%
2024-07-31	2.64	2.92	2.58	2.80	2.80	qfq	569,636,819	1,538,138,769	5.26%
2024-07-30	2.39	2.66	2.38	2.66	2.66	qfq	487,571,636	1,250,407,939	9.92%
2024-07-29	2.41	2.47	2.36	2.42	2.42	qfq	178,521,362	430,284,169	-0.82%
2024-07-26	2.38	2.54	2.36	2.44	2.44	qfq	211,552,333	516,527,824	2.95%
2024-07-25	2.34	2.44	2.31	2.37	2.37	qfq	179,400,172	429,706,982	0.00%
2024-07-24	2.49	2.50	2.34	2.37	2.37	qfq	251,593,245	606,322,095	-5.95%
2024-07-23	2.49	2.62	2.44	2.52	2.52	qfq	279,014,970	708,248,509	0.40%
2024-07-22	2.56	2.61	2.49	2.51	2.51	qfq	244,787,173	620,971,075	-2.33%
2024-07-19	2.60	2.63	2.41	2.57	2.57	qfq	334,734,992	844,439,311	-4.10%
2024-07-18	2.57	2.68	2.53	2.68	2.68	qfq	360,650,348	941,474,877	2.29%
2024-07-17	2.45	2.72	2.43	2.62	2.62	qfq	475,462,347	1,257,215,388	6.07%
2024-07-16	2.35	2.50	2.31	2.47	2.47	qfq	308,260,787	748,257,853	4.66%
2024-07-15	2.40	2.40	2.32	2.36	2.36	qfq	256,947,014	605,315,498	-3.67%
2024-07-12	2.30	2.53	2.29	2.45	2.45	qfq	407,940,384	1,003,500,579	6.52%
2024-07-11	2.29	2.35	2.22	2.30	2.30	qfq	206,046,330	471,863,064	2.22%
2024-07-10	2.29	2.39	2.24	2.25	2.25	qfq	195,358,294	447,763,799	-3.43%
2024-07-09	2.34	2.35	2.24	2.33	2.33	qfq	236,295,940	542,516,142	-0.85%
2024-07-08	2.46	2.50	2.32	2.35	2.35	qfq	256,048,800	611,554,407	-6.00%
2024-07-05	2.58	2.63	2.45	2.50	2.50	qfq	255,595,322	644,905,590	-4.21%
2024-07-04	2.56	2.72	2.47	2.61	2.61	qfq	359,048,390	930,490,443	-1.51%
2024-07-03	2.49	2.73	2.42	2.65	2.65	qfq	478,335,294	1,239,211,693	6.85%
2024-07-02	2.48	2.62	2.44	2.48	2.48	qfq	499,072,901	1,260,862,535	1.64%
2024-07-01	2.20	2.44	2.19	2.44	2.44	qfq	214,793,835	507,508,944	9.91%
2024-06-28	2.22	2.32	2.20	2.22	2.22	qfq	233,409,760	522,596,729	-1.33%
2024-06-27	2.27	2.35	2.24	2.25	2.25	qfq	308,884,189	704,984,180	1.35%
2024-06-26	2.17	2.27	2.15	2.22	2.22	qfq	192,394,860	423,374,949	-0.89%
2024-06-25	2.15	2.33	2.08	2.24	2.24	qfq	299,317,790	663,172,962	5.16%
2024-06-24	2.20	2.23	2.11	2.13	2.13	qfq	150,179,590	323,119,808	-3.62%
2024-06-21	2.27	2.30	2.20	2.21	2.21	qfq	140,672,399	315,965,792	-1.78%
2024-06-20	2.39	2.42	2.24	2.25	2.25	qfq	213,660,695	493,540,395	-6.64%
2024-06-19	2.45	2.48	2.40	2.41	2.41	qfq	151,209,083	368,105,761	-2.03%
2024-06-18	2.46	2.52	2.42	2.46	2.46	qfq	188,177,520	463,376,288	0.82%
2024-06-17	2.45	2.52	2.42	2.44	2.44	qfq	222,484,816	546,118,229	-3.56%
2024-06-14	2.45	2.65	2.43	2.53	2.53	qfq	348,788,801	886,390,342	2.02%
2024-06-13	2.61	2.63	2.45	2.48	2.48	qfq	256,389,871	642,205,339	-2.36%
2024-06-12	2.50	2.58	2.48	2.54	2.54	qfq	230,068,554	583,659,168	2.01%
2024-06-11	2.45	2.56	2.39	2.49	2.49	qfq	222,014,522	550,064,237	-0.40%
2024-06-07	2.48	2.54	2.45	2.50	2.50	qfq	235,428,130	587,300,826	2.46%
2024-06-06	2.52	2.56	2.37	2.44	2.44	qfq	265,918,454	652,855,494	-3.56%
2024-06-05	2.67	2.67	2.51	2.53	2.53	qfq	321,088,400	830,388,024	-6.99%
2024-06-04	2.67	2.74	2.58	2.72	2.72	qfq	401,544,562	1,075,034,940	1.49%
2024-06-03	2.80	2.82	2.62	2.68	2.68	qfq	337,729,853	910,100,710	-5.63%
2024-05-31	2.95	2.98	2.81	2.84	2.84	qfq	368,944,232	1,055,881,380	-4.38%
2024-05-30	2.96	3.11	2.91	2.97	2.97	qfq	423,634,930	1,273,384,573	-2.30%
2024-05-29	3.03	3.16	2.91	3.04	3.04	qfq	573,143,095	1,744,708,594	-1.94%
2024-05-28	3.36	3.38	3.03	3.10	3.10	qfq	509,740,511	1,624,239,069	-6.34%
2024-05-27	3.19	3.35	3.18	3.31	3.31	qfq	472,145,464	1,550,719,426	-0.30%
2024-05-24	3.50	3.50	3.32	3.32	3.32	qfq	399,900,572	1,333,931,310	-10.03%
2024-05-23	3.63	3.79	3.45	3.69	3.68	qfq	696,896,859	2,527,713,660	-1.86%
2024-05-22	3.58	3.76	3.51	3.76	3.75	qfq	620,811,568	2,290,421,632	9.94%
2024-05-21	3.33	3.53	3.33	3.42	3.42	qfq	755,016,993	2,615,724,248	6.54%
2024-05-20	3.21	3.21	3.21	3.21	3.21	qfq	71,863,904	230,683,132	9.93%
2024-05-17	2.92	2.92	2.92	2.92	2.92	qfq	69,538,737	203,053,112	10.19%
2024-05-16	2.40	2.65	2.36	2.65	2.65	qfq	192,753,186	495,199,966	9.96%
2024-05-15	2.20	2.46	2.20	2.41	2.41	qfq	319,742,881	759,018,859	7.59%
2024-05-14	2.18	2.38	2.15	2.24	2.24	qfq	259,734,453	590,481,028	3.23%
2024-05-13	2.18	2.27	2.10	2.17	2.17	qfq	286,196,179	627,475,893	-1.36%
2024-05-10	2.00	2.20	1.98	2.20	2.20	qfq	276,621,712	587,255,583	10.00%
2024-05-09	1.96	2.08	1.91	2.00	2.00	qfq	164,079,306	324,625,203	5.26%
2024-05-08	1.97	2.00	1.88	1.90	1.90	qfq	113,888,551	219,252,161	-5.94%
2024-05-07	1.95	2.08	1.93	2.02	2.02	qfq	214,431,394	426,198,239	-1.94%
2024-05-06	2.01	2.18	2.01	2.06	2.06	qfq	257,336,895	545,356,144	4.04%
2024-04-30	2.04	2.09	1.91	1.98	1.98	qfq	222,184,618	445,260,590	4.21%
2024-04-29	1.81	1.90	1.77	1.90	1.90	qfq	103,327,126	190,423,380	9.83%
2024-04-26	1.60	1.73	1.59	1.73	1.73	qfq	89,239,032	148,866,195	10.19%
2024-04-25	1.56	1.60	1.53	1.57	1.57	qfq	47,558,900	74,860,035	0.00%
2024-04-24	1.60	1.61	1.54	1.57	1.57	qfq	61,497,187	96,495,553	-1.26%
2024-04-23	1.62	1.64	1.59	1.59	1.59	qfq	48,216,777	77,809,299	-1.24%
2024-04-22	1.64	1.68	1.60	1.61	1.61	qfq	43,093,572	69,999,803	-1.83%
2024-04-19	1.65	1.69	1.62	1.64	1.64	qfq	58,559,438	96,264,922	-1.80%
2024-04-18	1.70	1.71	1.65	1.67	1.67	qfq	48,057,660	80,750,656	-1.18%
2024-04-17	1.62	1.73	1.62	1.69	1.69	qfq	76,368,430	129,248,093	5.63%
2024-04-16	1.73	1.74	1.59	1.60	1.60	qfq	74,216,806	121,192,829	-7.51%
2024-04-15	1.86	1.90	1.71	1.73	1.73	qfq	95,170,280	168,201,043	-8.95%
2024-04-12	1.96	1.98	1.89	1.90	1.90	qfq	39,821,606	76,621,559	-3.55%
2024-04-11	1.95	2.01	1.93	1.97	1.97	qfq	51,457,455	101,240,180	-0.51%
2024-04-10	2.05	2.06	1.94	1.98	1.98	qfq	66,383,630	131,901,611	-4.35%
2024-04-09	2.07	2.12	2.04	2.07	2.07	qfq	57,346,539	118,958,421	0.00%
2024-04-08	2.21	2.21	2.06	2.07	2.07	qfq	78,905,576	167,581,104	-6.76%
2024-04-03	2.21	2.29	2.17	2.22	2.22	qfq	66,342,857	147,717,777	0.45%
2024-04-02	2.13	2.27	2.12	2.21	2.21	qfq	88,911,113	195,978,880	3.76%
2024-04-01	2.09	2.19	2.07	2.13	2.13	qfq	54,399,887	116,121,477	1.91%
2024-03-29	2.11	2.15	2.06	2.09	2.09	qfq	59,124,470	123,579,881	-2.34%
2024-03-28	2.13	2.18	2.12	2.14	2.14	qfq	67,320,169	144,898,697	-0.47%
2024-03-27	2.22	2.23	2.15	2.15	2.15	qfq	73,421,880	160,328,983	-4.87%
2024-03-26	2.13	2.30	2.10	2.26	2.26	qfq	135,420,905	299,466,375	5.61%
2024-03-25	2.18	2.23	2.08	2.14	2.14	qfq	102,484,688	220,213,303	-1.83%
2024-03-22	2.21	2.31	2.14	2.18	2.18	qfq	104,052,912	230,051,635	-3.54%
2024-03-21	2.14	2.29	2.10	2.26	2.26	qfq	129,910,099	286,717,494	4.63%
2024-03-20	2.18	2.19	2.12	2.16	2.16	qfq	88,924,207	190,935,400	-1.82%
2024-03-19	2.08	2.26	2.06	2.20	2.20	qfq	160,306,912	349,543,018	4.76%
2024-03-18	2.04	2.15	2.00	2.10	2.10	qfq	149,880,120	310,463,549	-0.47%
2024-03-15	2.10	2.22	2.02	2.11	2.11	qfq	227,237,930	483,214,905	2.43%
2024-03-14	1.87	2.06	1.86	2.06	2.06	qfq	191,986,356	382,295,448	10.16%
2024-03-13	1.93	1.95	1.85	1.87	1.87	qfq	127,905,883	241,126,993	-3.61%
2024-03-12	1.77	1.94	1.76	1.94	1.94	qfq	141,773,609	267,350,014	10.23%
2024-03-11	1.71	1.76	1.70	1.76	1.76	qfq	37,184,625	64,363,526	2.92%
2024-03-08	1.71	1.75	1.67	1.71	1.71	qfq	43,376,948	74,148,980	-1.16%
2024-03-07	1.71	1.79	1.70	1.73	1.73	qfq	58,430,648	101,895,130	1.17%
2024-03-06	1.69	1.74	1.68	1.71	1.71	qfq	36,158,288	61,921,375	0.00%
2024-03-05	1.75	1.76	1.69	1.71	1.71	qfq	43,937,942	75,278,511	-2.84%
2024-03-04	1.79	1.80	1.72	1.76	1.76	qfq	41,030,900	72,066,731	-2.22%
2024-03-01	1.80	1.82	1.77	1.80	1.80	qfq	38,390,229	68,756,138	-0.55%
2024-02-29	1.75	1.81	1.74	1.81	1.81	qfq	47,214,602	84,388,608	2.84%
2024-02-28	1.88	1.94	1.74	1.76	1.76	qfq	71,995,652	133,533,255	-6.38%
2024-02-27	1.80	1.88	1.77	1.88	1.88	qfq	54,451,609	100,722,316	4.44%
2024-02-26	1.79	1.85	1.76	1.80	1.80	qfq	58,765,190	105,908,487	0.00%
2024-02-23	1.74	1.80	1.73	1.80	1.80	qfq	54,933,384	96,970,290	3.45%
2024-02-22	1.72	1.76	1.70	1.74	1.74	qfq	47,464,388	81,860,452	0.58%
2024-02-21	1.67	1.80	1.64	1.73	1.73	qfq	60,616,844	105,333,393	3.59%
2024-02-20	1.66	1.68	1.62	1.67	1.67	qfq	47,060,699	78,149,160	-0.60%
2024-02-19	1.61	1.68	1.60	1.68	1.68	qfq	60,741,769	99,847,428	6.33%
2024-02-08	1.47	1.60	1.46	1.58	1.58	qfq	65,844,938	101,484,335	8.97%
2024-02-07	1.51	1.53	1.43	1.45	1.45	qfq	62,877,194	92,904,925	-2.68%
2024-02-06	1.51	1.60	1.42	1.49	1.49	qfq	91,655,831	134,873,133	-5.70%
2024-02-05	1.72	1.74	1.58	1.58	1.58	qfq	59,216,500	94,946,134	-10.23%
2024-02-02	1.82	1.91	1.68	1.76	1.76	qfq	54,805,500	99,334,541	-2.22%
2024-02-01	1.88	1.88	1.78	1.80	1.80	qfq	46,244,531	84,287,432	-4.76%
2024-01-31	1.98	2.01	1.88	1.89	1.89	qfq	57,250,000	110,740,040	-6.44%
2024-01-30	2.08	2.11	2.02	2.02	2.02	qfq	33,470,495	69,185,218	-3.35%
2024-01-29	2.19	2.20	2.09	2.09	2.09	qfq	43,579,183	93,202,566	-3.24%
2024-01-26	2.10	2.19	2.09	2.16	2.16	qfq	68,269,432	147,543,796	2.86%
2024-01-25	2.01	2.11	2.00	2.10	2.10	qfq	47,368,052	97,817,027	4.48%
2024-01-24	1.95	2.02	1.92	2.01	2.01	qfq	46,413,787	91,786,210	3.61%
2024-01-23	1.90	1.95	1.87	1.94	1.94	qfq	31,782,333	61,047,631	1.04%
2024-01-22	2.04	2.04	1.89	1.92	1.92	qfq	46,677,629	91,811,950	-6.34%
2024-01-19	2.06	2.09	2.04	2.05	2.05	qfq	24,531,727	50,642,606	-0.49%
2024-01-18	2.05	2.08	2.01	2.06	2.06	qfq	33,885,024	69,345,715	-0.96%
2024-01-17	2.13	2.13	2.08	2.08	2.08	qfq	28,711,795	60,472,881	-2.80%
2024-01-16	2.18	2.19	2.10	2.14	2.14	qfq	48,250,137	102,970,653	-1.83%
2024-01-15	2.16	2.20	2.13	2.18	2.18	qfq	43,584,268	94,336,409	0.00%
2024-01-12	2.17	2.23	2.16	2.18	2.18	qfq	61,751,351	135,333,761	-2.24%
2024-01-11	2.12	2.33	2.11	2.23	2.23	qfq	79,423,182	175,732,910	5.19%
2024-01-10	2.13	2.15	2.09	2.12	2.12	qfq	30,559,302	65,055,953	-0.93%
2024-01-09	2.12	2.16	2.11	2.14	2.14	qfq	28,002,077	59,749,925	0.00%
2024-01-08	2.22	2.24	2.13	2.14	2.14	qfq	38,728,268	84,390,033	-1.83%
2024-01-05	2.19	2.22	2.17	2.18	2.18	qfq	24,409,831	53,629,307	-0.46%
2024-01-04	2.22	2.22	2.17	2.19	2.19	qfq	22,896,968	50,218,956	-1.35%
2024-01-03	2.22	2.25	2.21	2.22	2.22	qfq	24,898,589	55,459,023	0.00%
2024-01-02	2.25	2.25	2.21	2.22	2.22	qfq	28,868,528	64,215,665	-1.33%
2023-12-29	2.25	2.27	2.23	2.25	2.25	qfq	22,032,530	49,521,077	0.00%
2023-12-28	2.20	2.26	2.18	2.25	2.25	qfq	27,153,049	60,418,048	2.27%
2023-12-27	2.18	2.21	2.16	2.20	2.20	qfq	26,377,584	57,718,289	1.38%
2023-12-26	2.22	2.23	2.16	2.17	2.17	qfq	31,709,470	69,461,197	-2.69%
2023-12-25	2.29	2.30	2.21	2.23	2.23	qfq	40,683,584	91,092,809	-3.04%
2023-12-22	2.34	2.35	2.28	2.30	2.30	qfq	32,654,738	75,485,967	-1.71%
2023-12-21	2.31	2.36	2.30	2.34	2.34	qfq	26,250,506	61,194,887	0.86%
2023-12-20	2.37	2.38	2.32	2.32	2.32	qfq	22,012,565	51,529,324	-2.11%
2023-12-19	2.38	2.39	2.35	2.37	2.37	qfq	32,754,254	77,530,052	-0.84%
2023-12-18	2.39	2.44	2.38	2.39	2.39	qfq	44,774,791	107,772,560	-0.42%
2023-12-15	2.43	2.48	2.39	2.40	2.40	qfq	60,572,262	147,578,705	1.27%
2023-12-14	2.39	2.43	2.37	2.37	2.37	qfq	25,039,900	59,982,435	-0.42%
2023-12-13	2.43	2.44	2.38	2.38	2.38	qfq	35,589,400	85,535,771	-2.86%
2023-12-12	2.40	2.46	2.39	2.45	2.45	qfq	48,103,908	116,853,265	1.24%
2023-12-11	2.36	2.44	2.33	2.42	2.42	qfq	37,438,158	89,329,579	2.11%
2023-12-08	2.43	2.43	2.37	2.37	2.37	qfq	38,607,330	92,402,691	-2.87%
2023-12-07	2.39	2.45	2.38	2.44	2.44	qfq	38,748,152	93,537,501	2.09%
2023-12-06	2.36	2.40	2.35	2.39	2.39	qfq	28,404,390	67,709,543	0.84%
2023-12-05	2.41	2.42	2.36	2.37	2.37	qfq	29,494,200	70,435,369	-2.07%
2023-12-04	2.44	2.45	2.40	2.42	2.42	qfq	32,125,602	77,762,395	-0.82%
2023-12-01	2.41	2.46	2.39	2.44	2.44	qfq	34,234,400	83,236,089	0.83%
2023-11-30	2.41	2.43	2.39	2.42	2.42	qfq	28,034,296	67,646,515	0.41%
2023-11-29	2.49	2.49	2.41	2.41	2.41	qfq	38,072,372	92,725,740	-2.82%
2023-11-28	2.48	2.50	2.45	2.48	2.48	qfq	30,655,602	75,746,987	0.00%
2023-11-27	2.52	2.52	2.45	2.48	2.48	qfq	45,002,574	111,550,652	-1.98%
2023-11-24	2.56	2.58	2.52	2.53	2.53	qfq	52,234,343	133,080,747	-1.17%
2023-11-23	2.51	2.57	2.47	2.56	2.56	qfq	59,663,365	150,988,803	1.99%
2023-11-22	2.56	2.60	2.50	2.51	2.51	qfq	84,602,868	215,940,607	-2.33%
2023-11-21	2.50	2.64	2.50	2.57	2.57	qfq	101,810,272	263,301,549	2.80%
2023-11-20	2.48	2.51	2.47	2.50	2.50	qfq	35,485,400	88,341,422	1.21%
2023-11-17	2.46	2.48	2.43	2.47	2.47	qfq	38,621,705	94,886,118	-0.40%
2023-11-16	2.46	2.51	2.43	2.48	2.48	qfq	52,712,504	130,159,351	0.40%
2023-11-15	2.52	2.54	2.46	2.47	2.47	qfq	43,661,888	108,696,729	-0.80%
2023-11-14	2.45	2.49	2.44	2.49	2.49	qfq	35,540,584	87,979,268	1.63%
2023-11-13	2.41	2.45	2.41	2.45	2.45	qfq	37,254,296	90,645,041	1.66%
2023-11-10	2.43	2.44	2.38	2.41	2.41	qfq	41,806,926	100,480,603	-1.63%
2023-11-09	2.47	2.51	2.44	2.45	2.45	qfq	50,292,852	124,324,590	-0.81%
2023-11-08	2.46	2.51	2.45	2.47	2.47	qfq	51,595,404	127,952,314	0.41%
2023-11-07	2.47	2.48	2.43	2.46	2.46	qfq	42,015,945	103,070,422	-0.40%
2023-11-06	2.40	2.47	2.39	2.47	2.47	qfq	63,721,828	155,611,927	3.35%
2023-11-03	2.40	2.41	2.37	2.39	2.39	qfq	36,061,709	86,267,936	-0.42%
2023-11-02	2.41	2.44	2.38	2.40	2.40	qfq	48,699,531	117,387,244	0.00%
2023-11-01	2.40	2.42	2.38	2.40	2.40	qfq	46,581,870	111,709,804	-0.41%
2023-10-31	2.40	2.42	2.36	2.41	2.41	qfq	50,043,100	119,854,425	0.42%
2023-10-30	2.36	2.41	2.35	2.40	2.40	qfq	44,014,712	105,031,990	0.84%
2023-10-27	2.34	2.39	2.33	2.38	2.38	qfq	36,755,767	86,755,487	1.28%
2023-10-26	2.37	2.37	2.32	2.35	2.35	qfq	51,069,987	119,523,767	-1.67%
2023-10-25	2.43	2.45	2.38	2.39	2.39	qfq	52,433,565	126,743,509	-0.83%
2023-10-24	2.35	2.41	2.33	2.41	2.41	qfq	48,665,711	116,244,022	2.55%
2023-10-23	2.40	2.41	2.32	2.35	2.35	qfq	51,270,449	120,728,725	-2.49%
2023-10-20	2.35	2.45	2.34	2.41	2.41	qfq	65,436,150	157,391,881	1.69%
2023-10-19	2.34	2.41	2.33	2.37	2.37	qfq	39,486,998	93,759,048	0.42%
2023-10-18	2.40	2.40	2.35	2.36	2.36	qfq	30,808,620	73,154,868	-1.67%
2023-10-17	2.40	2.42	2.38	2.40	2.40	qfq	36,011,420	86,521,684	0.42%
2023-10-16	2.42	2.44	2.38	2.39	2.39	qfq	37,853,412	90,936,425	-1.24%
2023-10-13	2.45	2.47	2.40	2.42	2.42	qfq	63,241,147	153,410,476	-2.02%
2023-10-12	2.46	2.49	2.44	2.47	2.47	qfq	46,601,131	114,919,725	0.82%
2023-10-11	2.47	2.49	2.44	2.45	2.45	qfq	59,490,201	146,213,297	-0.41%
2023-10-10	2.50	2.53	2.45	2.46	2.46	qfq	56,589,798	140,592,019	-1.60%
2023-10-09	2.55	2.56	2.47	2.50	2.50	qfq	66,345,000	165,837,016	-2.34%
2023-09-28	2.58	2.60	2.55	2.56	2.56	qfq	80,029,853	206,070,867	-0.78%
2023-09-27	2.62	2.66	2.57	2.58	2.58	qfq	91,079,157	237,910,613	-1.15%
2023-09-26	2.80	2.83	2.54	2.61	2.61	qfq	211,812,170	565,444,463	-7.45%
2023-09-25	2.92	2.92	2.81	2.82	2.82	qfq	62,089,934	176,095,009	-3.75%
2023-09-22	2.94	2.95	2.88	2.93	2.93	qfq	63,496,172	184,523,364	-1.01%
2023-09-21	2.88	3.00	2.86	2.96	2.96	qfq	97,117,023	286,360,583	3.14%
2023-09-20	2.84	2.89	2.82	2.87	2.87	qfq	45,358,092	129,901,405	1.06%
2023-09-19	2.87	2.89	2.83	2.84	2.84	qfq	44,100,609	125,827,189	-1.05%
2023-09-18	2.90	2.91	2.85	2.87	2.87	qfq	50,266,239	144,671,072	-1.37%
2023-09-15	2.96	2.96	2.89	2.91	2.91	qfq	46,157,953	134,822,168	-0.34%
2023-09-14	2.98	2.98	2.90	2.92	2.92	qfq	54,838,044	160,515,829	-2.01%
2023-09-13	3.00	3.03	2.97	2.98	2.98	qfq	54,807,710	164,209,879	-0.67%
2023-09-12	3.08	3.08	2.97	3.00	3.00	qfq	66,712,600	200,862,754	-2.60%
2023-09-11	3.17	3.19	3.07	3.08	3.08	qfq	69,266,109	214,190,958	-2.53%
2023-09-08	3.16	3.19	3.07	3.16	3.16	qfq	66,845,700	209,783,661	-0.32%
2023-09-07	3.29	3.32	3.15	3.17	3.17	qfq	131,024,900	423,087,149	-3.94%
2023-09-06	3.20	3.35	3.14	3.30	3.30	qfq	168,418,235	548,461,738	2.17%
2023-09-05	3.36	3.39	3.20	3.23	3.23	qfq	223,727,349	732,073,921	-6.10%
2023-09-04	3.34	3.44	3.28	3.44	3.44	qfq	272,320,188	925,111,235	9.90%
2023-09-01	3.35	3.44	3.10	3.13	3.13	qfq	136,542,561	437,188,296	-1.57%
2023-08-31	3.27	3.34	3.13	3.18	3.18	qfq	105,858,582	339,415,738	-2.45%
2023-08-30	3.21	3.30	3.13	3.26	3.26	qfq	159,994,185	516,264,385	1.88%
2023-08-29	2.94	3.21	2.93	3.20	3.20	qfq	209,160,294	641,321,645	6.67%
2023-08-28	2.92	3.10	2.86	3.00	3.00	qfq	220,325,269	666,381,876	6.38%
2023-08-25	2.71	2.95	2.69	2.82	2.82	qfq	109,030,815	303,984,715	4.83%
2023-08-24	2.76	2.77	2.68	2.69	2.69	qfq	37,212,395	101,038,429	-2.18%
2023-08-23	2.84	2.86	2.73	2.75	2.75	qfq	55,700,260	154,789,577	-3.51%
2023-08-22	2.86	2.89	2.80	2.85	2.85	qfq	46,147,793	130,910,639	-0.35%
2023-08-21	2.91	2.96	2.85	2.86	2.86	qfq	62,759,313	182,611,325	-1.72%
2023-08-18	3.02	3.07	2.90	2.91	2.91	qfq	61,727,648	182,824,944	-3.96%
2023-08-17	3.05	3.07	3.00	3.03	3.03	qfq	47,124,723	142,626,383	-0.98%
2023-08-16	3.03	3.13	3.00	3.06	3.06	qfq	55,042,832	168,656,658	0.33%
2023-08-15	3.07	3.08	3.00	3.05	3.05	qfq	47,021,198	142,748,782	-0.65%
2023-08-14	2.98	3.08	2.94	3.07	3.07	qfq	60,195,230	182,364,916	-0.32%
2023-08-11	3.16	3.23	3.06	3.08	3.08	qfq	70,585,460	220,267,979	-2.22%
2023-08-10	3.15	3.17	3.05	3.15	3.15	qfq	49,990,983	155,904,870	1.94%
2023-08-09	3.08	3.13	3.03	3.09	3.09	qfq	66,847,458	207,038,487	0.65%
2023-08-08	3.10	3.16	3.05	3.07	3.07	qfq	75,312,498	232,150,922	-1.29%
2023-08-07	3.10	3.16	3.06	3.11	3.11	qfq	115,502,088	358,955,521	-2.81%
2023-08-04	3.24	3.32	3.16	3.20	3.20	qfq	152,829,435	493,730,723	0.63%
2023-08-03	3.15	3.19	3.07	3.18	3.18	qfq	132,917,027	417,480,203	1.27%
2023-08-02	3.07	3.23	3.05	3.14	3.14	qfq	132,165,710	417,722,447	0.32%
2023-08-01	3.09	3.20	3.09	3.13	3.13	qfq	141,136,443	442,681,654	-0.95%
2023-07-31	3.14	3.25	3.10	3.16	3.16	qfq	199,749,509	635,029,332	3.27%
2023-07-28	2.99	3.14	2.96	3.06	3.06	qfq	200,584,594	609,533,739	3.38%
2023-07-27	2.92	3.02	2.83	2.96	2.96	qfq	225,203,325	665,130,552	-4.21%
2023-07-26	2.88	3.14	2.80	3.09	3.09	qfq	303,207,655	907,009,939	8.42%
2023-07-25	2.77	2.96	2.77	2.85	2.85	qfq	174,753,172	505,227,017	5.95%
2023-07-24	2.76	2.78	2.64	2.69	2.69	qfq	64,573,666	173,728,724	-2.18%
2023-07-21	2.65	2.84	2.62	2.75	2.75	qfq	99,848,313	274,925,189	3.77%
2023-07-20	2.62	2.67	2.61	2.65	2.65	qfq	43,220,122	114,246,596	1.53%
2023-07-19	2.55	2.62	2.54	2.61	2.61	qfq	40,466,505	104,973,648	2.35%
2023-07-18	2.57	2.57	2.52	2.55	2.55	qfq	26,855,070	68,355,058	-0.78%