SECURITY DETAIL · RAW DATA

居然智家000785.SZ

ASZSECNYSTOCK

最近收盘价2.152026-07-17

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）71,794,675

成交额（元）157,439,967

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
2024-07-03	2024-07-10	cash_dividend	0.062	—	—	—	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	2.20	2.26	2.13	2.15	2.15	qfq	71,794,675	157,439,967	-2.71%
2026-07-16	2.16	2.24	2.15	2.21	2.21	qfq	60,940,872	134,135,706	1.84%
2026-07-15	2.09	2.19	2.07	2.17	2.17	qfq	77,131,440	166,260,642	3.83%
2026-07-14	2.05	2.10	2.04	2.09	2.09	qfq	58,035,833	120,473,867	2.45%
2026-07-13	2.09	2.11	2.01	2.04	2.04	qfq	57,472,321	117,915,918	-2.86%
2026-07-10	2.01	2.12	1.96	2.10	2.10	qfq	92,089,874	190,584,287	3.96%
2026-07-09	1.99	2.03	1.97	2.02	2.02	qfq	48,172,384	96,608,026	1.51%
2026-07-08	1.97	2.01	1.95	1.99	1.99	qfq	38,208,507	75,821,555	0.51%
2026-07-07	2.03	2.04	1.97	1.98	1.98	qfq	42,156,495	84,233,942	-2.94%
2026-07-06	2.06	2.08	2.02	2.04	2.04	qfq	39,510,151	81,004,354	-0.49%
2026-07-03	2.05	2.09	2.02	2.05	2.05	qfq	50,190,364	103,140,401	0.49%
2026-07-02	2.05	2.09	2.02	2.04	2.04	qfq	58,046,449	119,081,693	-0.49%
2026-07-01	1.99	2.07	1.98	2.05	2.05	qfq	62,400,377	126,983,123	2.50%
2026-06-30	1.98	2.03	1.95	2.00	2.00	qfq	52,214,000	103,573,823	0.50%
2026-06-29	1.99	2.05	1.93	1.99	1.99	qfq	67,175,988	133,069,815	-4.33%
2026-06-26	2.09	2.13	2.06	2.08	2.08	qfq	44,278,262	92,503,582	-0.95%
2026-06-25	2.08	2.12	2.06	2.10	2.10	qfq	41,473,006	86,888,299	0.48%
2026-06-24	2.16	2.17	2.09	2.09	2.09	qfq	44,179,345	93,489,700	-3.24%
2026-06-23	2.14	2.21	2.12	2.16	2.16	qfq	49,721,729	107,812,442	0.47%
2026-06-22	2.14	2.15	2.07	2.15	2.15	qfq	55,725,616	117,394,101	-0.46%
2026-06-18	2.18	2.19	2.13	2.16	2.16	qfq	44,059,223	94,949,444	-1.37%
2026-06-17	2.25	2.26	2.18	2.19	2.19	qfq	67,108,010	147,993,774	-3.10%
2026-06-16	2.29	2.30	2.24	2.26	2.26	qfq	64,159,300	144,845,809	-2.16%
2026-06-15	2.28	2.36	2.26	2.31	2.31	qfq	87,366,464	202,756,929	1.32%
2026-06-12	2.27	2.33	2.21	2.28	2.28	qfq	92,574,956	209,880,127	0.88%
2026-06-11	2.35	2.44	2.26	2.26	2.26	qfq	115,324,299	267,517,101	-4.64%
2026-06-10	2.49	2.51	2.34	2.37	2.37	qfq	139,458,412	334,244,261	-4.82%
2026-06-09	2.58	2.64	2.45	2.49	2.49	qfq	262,727,258	660,630,068	-8.46%
2026-06-08	2.55	2.72	2.44	2.72	2.72	qfq	284,326,888	749,633,683	10.12%
2026-06-05	2.32	2.56	2.32	2.47	2.47	qfq	175,985,495	442,488,445	6.01%
2026-06-04	2.33	2.36	2.32	2.33	2.33	qfq	30,559,093	71,430,791	-0.85%
2026-06-03	2.43	2.44	2.33	2.35	2.35	qfq	53,696,758	126,806,256	-3.29%
2026-06-02	2.47	2.49	2.41	2.43	2.43	qfq	45,535,600	111,060,335	-2.02%
2026-06-01	2.40	2.49	2.37	2.48	2.48	qfq	63,713,248	156,260,442	2.90%
2026-05-29	2.40	2.46	2.39	2.41	2.41	qfq	57,581,030	140,004,491	0.00%
2026-05-28	2.35	2.43	2.32	2.41	2.41	qfq	50,641,935	119,704,514	2.55%
2026-05-27	2.40	2.42	2.33	2.35	2.35	qfq	39,917,949	94,285,585	-2.49%
2026-05-26	2.40	2.44	2.37	2.41	2.41	qfq	44,006,124	105,717,002	0.42%
2026-05-25	2.36	2.41	2.34	2.40	2.40	qfq	37,229,697	88,691,243	1.69%
2026-05-22	2.36	2.38	2.33	2.36	2.36	qfq	32,714,105	76,930,123	0.00%
2026-05-21	2.42	2.44	2.35	2.36	2.36	qfq	35,302,301	84,666,663	-1.67%
2026-05-20	2.45	2.46	2.39	2.40	2.40	qfq	31,175,600	75,159,798	-2.83%
2026-05-19	2.44	2.48	2.43	2.47	2.47	qfq	28,598,481	70,209,437	0.82%
2026-05-18	2.42	2.45	2.40	2.45	2.45	qfq	32,745,600	79,410,548	0.82%
2026-05-15	2.47	2.48	2.40	2.43	2.43	qfq	44,316,077	108,125,105	-1.62%
2026-05-14	2.55	2.56	2.47	2.47	2.47	qfq	58,568,836	146,387,701	-3.14%
2026-05-13	2.56	2.56	2.53	2.55	2.55	qfq	30,387,139	77,403,383	-0.39%
2026-05-12	2.60	2.61	2.55	2.56	2.56	qfq	42,619,900	109,649,300	-1.92%
2026-05-11	2.57	2.66	2.54	2.61	2.61	qfq	67,800,307	176,513,014	1.56%
2026-05-08	2.54	2.58	2.53	2.57	2.57	qfq	40,603,437	104,214,418	0.78%
2026-05-07	2.58	2.60	2.54	2.55	2.55	qfq	48,460,253	123,782,694	-1.54%
2026-05-06	2.58	2.60	2.57	2.59	2.59	qfq	42,204,100	109,231,336	0.39%
2026-04-30	2.60	2.62	2.57	2.58	2.58	qfq	48,397,707	125,521,158	-1.53%
2026-04-29	2.55	2.63	2.53	2.62	2.62	qfq	65,347,578	170,114,640	1.95%
2026-04-28	2.54	2.60	2.52	2.57	2.57	qfq	52,902,499	135,577,113	1.18%
2026-04-27	2.53	2.55	2.48	2.54	2.54	qfq	43,565,955	109,715,374	0.00%
2026-04-24	2.54	2.55	2.49	2.54	2.54	qfq	43,248,095	109,184,353	-0.39%
2026-04-23	2.56	2.60	2.52	2.55	2.55	qfq	53,625,299	136,940,542	-0.39%
2026-04-22	2.57	2.58	2.54	2.56	2.56	qfq	42,772,924	109,439,211	-1.54%
2026-04-21	2.63	2.66	2.56	2.60	2.60	qfq	66,493,000	173,029,124	-0.76%
2026-04-20	2.62	2.63	2.59	2.62	2.62	qfq	59,869,300	156,127,268	-0.38%
2026-04-17	2.63	2.63	2.58	2.63	2.63	qfq	79,457,718	207,047,015	0.00%
2026-04-16	2.70	2.72	2.60	2.63	2.63	qfq	155,030,450	408,460,830	-2.59%
2026-04-15	2.46	2.70	2.46	2.70	2.70	qfq	131,510,843	349,311,282	10.20%
2026-04-14	2.45	2.48	2.41	2.45	2.45	qfq	38,767,500	94,512,665	0.41%
2026-04-13	2.41	2.45	2.40	2.44	2.44	qfq	31,322,700	76,282,038	0.41%
2026-04-10	2.40	2.45	2.40	2.43	2.43	qfq	36,583,567	89,002,613	1.25%
2026-04-09	2.43	2.45	2.38	2.40	2.40	qfq	41,535,400	99,970,031	-2.04%
2026-04-08	2.39	2.46	2.39	2.45	2.45	qfq	55,385,301	134,520,978	3.81%
2026-04-07	2.33	2.37	2.32	2.36	2.36	qfq	33,721,930	79,243,310	0.85%
2026-04-03	2.41	2.42	2.33	2.34	2.34	qfq	40,441,301	95,314,586	-2.90%
2026-04-02	2.46	2.46	2.40	2.41	2.41	qfq	49,419,202	119,698,288	-2.03%
2026-04-01	2.49	2.51	2.44	2.46	2.46	qfq	43,703,709	107,988,580	0.41%
2026-03-31	2.47	2.53	2.44	2.45	2.45	qfq	49,452,200	122,865,957	-1.61%
2026-03-30	2.46	2.49	2.42	2.49	2.49	qfq	50,680,768	124,715,354	0.40%
2026-03-27	2.41	2.49	2.39	2.48	2.48	qfq	56,736,319	139,388,638	1.22%
2026-03-26	2.53	2.56	2.44	2.45	2.45	qfq	69,555,700	173,661,792	-3.54%
2026-03-25	2.50	2.55	2.49	2.54	2.54	qfq	72,302,925	182,110,345	0.79%
2026-03-24	2.55	2.57	2.46	2.52	2.52	qfq	95,736,544	238,873,706	0.00%
2026-03-23	2.70	2.70	2.48	2.52	2.52	qfq	88,355,634	228,034,746	-8.03%
2026-03-20	2.80	2.81	2.74	2.74	2.74	qfq	44,007,763	121,663,662	-2.14%
2026-03-19	2.81	2.82	2.78	2.80	2.80	qfq	34,755,782	97,292,414	-1.06%
2026-03-18	2.87	2.88	2.80	2.83	2.83	qfq	62,973,754	178,080,054	-1.74%
2026-03-17	2.85	2.92	2.83	2.88	2.88	qfq	70,890,551	204,055,437	1.05%
2026-03-16	2.82	2.85	2.81	2.85	2.85	qfq	42,955,775	121,739,172	1.06%
2026-03-13	2.83	2.86	2.81	2.82	2.82	qfq	53,943,263	153,035,364	-0.35%
2026-03-12	2.83	2.86	2.82	2.83	2.83	qfq	41,437,878	117,646,102	0.00%
2026-03-11	2.86	2.86	2.82	2.83	2.83	qfq	47,425,241	134,680,338	-1.05%
2026-03-10	2.85	2.87	2.84	2.86	2.86	qfq	35,266,200	100,728,130	0.70%
2026-03-09	2.84	2.86	2.81	2.84	2.84	qfq	40,296,516	114,167,988	-1.05%
2026-03-06	2.82	2.87	2.81	2.87	2.87	qfq	39,481,322	112,580,989	1.06%
2026-03-05	2.83	2.86	2.82	2.84	2.84	qfq	39,931,192	113,413,065	1.07%
2026-03-04	2.81	2.84	2.78	2.81	2.81	qfq	41,777,208	117,373,709	-0.71%
2026-03-03	2.89	2.91	2.81	2.83	2.83	qfq	61,842,758	176,610,152	-2.08%
2026-03-02	2.92	2.93	2.85	2.89	2.89	qfq	66,680,548	193,142,347	-2.36%
2026-02-27	2.94	2.96	2.92	2.96	2.96	qfq	32,348,067	95,288,399	0.68%
2026-02-26	2.98	2.98	2.92	2.94	2.94	qfq	54,041,585	158,818,222	-1.34%
2026-02-25	2.95	3.01	2.93	2.98	2.98	qfq	60,622,500	180,727,967	1.71%
2026-02-24	2.93	2.94	2.91	2.93	2.93	qfq	43,565,758	127,495,359	1.03%
2026-02-13	2.94	2.96	2.89	2.90	2.90	qfq	58,673,604	171,391,451	-1.36%
2026-02-12	2.97	2.97	2.93	2.94	2.94	qfq	47,543,387	140,088,202	-1.01%
2026-02-11	3.01	3.01	2.96	2.97	2.97	qfq	45,888,830	136,972,222	-1.33%
2026-02-10	3.02	3.03	2.99	3.01	3.01	qfq	42,422,433	127,636,343	-0.66%
2026-02-09	3.02	3.03	3.00	3.03	3.03	qfq	49,695,064	149,932,618	1.00%
2026-02-06	2.97	3.02	2.93	3.00	3.00	qfq	63,870,865	190,815,287	0.33%
2026-02-05	2.99	3.02	2.97	2.99	2.99	qfq	58,779,623	175,781,090	-0.33%
2026-02-04	2.96	3.01	2.93	3.00	3.00	qfq	65,993,703	196,321,223	1.01%
2026-02-03	2.95	2.98	2.92	2.97	2.97	qfq	69,035,296	203,814,574	1.71%
2026-02-02	2.99	3.03	2.90	2.92	2.92	qfq	129,355,064	383,568,952	-6.11%
2026-01-30	3.18	3.22	3.09	3.11	3.11	qfq	104,503,219	327,999,283	-3.12%
2026-01-29	3.14	3.23	3.09	3.21	3.21	qfq	122,692,150	391,683,090	1.58%
2026-01-28	3.14	3.17	3.12	3.16	3.16	qfq	72,751,746	229,148,193	0.64%
2026-01-27	3.16	3.19	3.08	3.14	3.14	qfq	82,923,859	258,884,878	-0.63%
2026-01-26	3.25	3.26	3.14	3.16	3.16	qfq	122,914,211	391,182,999	-3.36%
2026-01-23	3.20	3.28	3.20	3.27	3.27	qfq	127,799,268	415,580,652	2.19%
2026-01-22	3.17	3.21	3.16	3.20	3.20	qfq	92,114,766	293,674,610	0.31%
2026-01-21	3.22	3.25	3.17	3.19	3.19	qfq	105,249,117	336,450,445	-1.24%
2026-01-20	3.23	3.27	3.18	3.23	3.23	qfq	117,353,000	377,864,217	0.00%
2026-01-19	3.16	3.26	3.14	3.23	3.23	qfq	131,611,896	422,170,632	1.25%
2026-01-16	3.30	3.34	3.18	3.19	3.19	qfq	187,249,254	605,236,021	-4.49%
2026-01-15	3.45	3.54	3.27	3.34	3.34	qfq	293,496,431	991,018,436	-3.19%
2026-01-14	3.52	3.77	3.41	3.45	3.45	qfq	513,348,117	1,823,556,302	-4.43%
2026-01-13	3.39	3.61	3.29	3.61	3.61	qfq	400,615,106	1,398,878,333	10.06%
2026-01-12	2.98	3.28	2.97	3.28	3.28	qfq	228,531,969	730,985,052	10.07%
2026-01-09	2.95	2.98	2.94	2.98	2.98	qfq	62,918,464	186,419,921	0.68%
2026-01-08	2.93	2.97	2.92	2.96	2.96	qfq	55,652,722	163,991,777	0.34%
2026-01-07	2.98	2.98	2.94	2.95	2.95	qfq	58,800,076	173,889,253	-1.67%
2026-01-06	2.98	3.00	2.94	3.00	3.00	qfq	74,209,196	220,742,622	2.39%
2026-01-05	2.91	2.93	2.90	2.93	2.93	qfq	49,953,365	145,772,239	0.34%
2025-12-31	2.96	2.97	2.91	2.92	2.92	qfq	48,315,996	141,356,400	-0.68%
2025-12-30	2.97	2.98	2.93	2.94	2.94	qfq	52,820,626	155,977,262	-1.67%
2025-12-29	3.08	3.09	2.98	2.99	2.99	qfq	86,064,041	259,725,839	-2.61%
2025-12-26	3.04	3.16	3.04	3.07	3.07	qfq	96,445,370	298,519,118	0.33%
2025-12-25	3.09	3.13	3.03	3.06	3.06	qfq	84,222,655	259,153,931	0.99%
2025-12-24	3.06	3.07	3.01	3.03	3.03	qfq	74,418,069	225,719,862	-1.30%
2025-12-23	3.10	3.11	3.04	3.07	3.07	qfq	79,837,424	244,855,279	-1.29%
2025-12-22	3.13	3.16	3.11	3.11	3.11	qfq	89,928,495	280,967,667	-1.27%
2025-12-19	3.09	3.18	3.06	3.15	3.15	qfq	125,233,896	392,241,607	1.94%
2025-12-18	3.05	3.13	3.03	3.09	3.09	qfq	104,408,496	323,084,075	0.65%
2025-12-17	3.04	3.11	3.00	3.07	3.07	qfq	109,271,801	334,792,882	0.00%
2025-12-16	2.97	3.18	2.97	3.07	3.07	qfq	120,251,055	370,381,514	2.68%
2025-12-15	2.94	3.02	2.93	2.99	2.99	qfq	72,170,511	215,140,027	0.67%
2025-12-12	3.04	3.05	2.96	2.97	2.97	qfq	92,111,930	275,775,604	-2.62%
2025-12-11	3.18	3.18	3.03	3.05	3.05	qfq	119,765,953	368,364,450	-3.79%
2025-12-10	3.20	3.27	3.15	3.17	3.17	qfq	149,755,488	480,089,906	-0.94%
2025-12-09	3.15	3.22	3.08	3.20	3.20	qfq	171,978,783	544,846,810	0.95%
2025-12-08	3.15	3.22	3.09	3.17	3.17	qfq	170,386,812	538,412,833	1.28%
2025-12-05	3.07	3.13	3.05	3.13	3.13	qfq	101,268,788	314,075,261	1.29%
2025-12-04	3.10	3.14	3.05	3.09	3.09	qfq	92,326,371	284,528,262	-1.59%
2025-12-03	3.05	3.21	3.02	3.14	3.14	qfq	186,023,688	580,037,967	2.61%
2025-12-02	3.08	3.10	3.05	3.06	3.06	qfq	93,112,645	285,634,519	-1.61%
2025-12-01	3.09	3.15	3.06	3.11	3.11	qfq	149,214,263	462,117,111	1.97%
2025-11-28	3.04	3.08	2.97	3.05	3.05	qfq	160,525,066	485,282,948	0.33%
2025-11-27	3.20	3.23	3.04	3.04	3.04	qfq	257,034,088	799,194,779	-2.25%
2025-11-26	2.83	3.11	2.82	3.11	3.11	qfq	193,416,862	584,737,093	9.89%
2025-11-25	2.81	2.85	2.80	2.83	2.83	qfq	40,588,300	114,804,486	0.35%
2025-11-24	2.78	2.86	2.76	2.82	2.82	qfq	55,552,925	155,831,671	1.81%
2025-11-21	2.86	2.88	2.75	2.77	2.77	qfq	80,658,230	226,812,150	-3.82%
2025-11-20	2.92	2.93	2.86	2.88	2.88	qfq	56,339,322	162,435,005	-1.37%
2025-11-19	2.94	2.98	2.90	2.92	2.92	qfq	51,567,885	151,061,052	-1.02%
2025-11-18	2.99	3.00	2.91	2.95	2.95	qfq	78,760,100	231,582,087	-1.67%
2025-11-17	2.99	3.01	2.96	3.00	3.00	qfq	52,062,376	155,348,983	0.33%
2025-11-14	2.98	3.03	2.98	2.99	2.99	qfq	59,107,018	177,767,973	-0.33%
2025-11-13	2.96	3.00	2.94	3.00	3.00	qfq	55,715,570	165,655,873	1.35%
2025-11-12	2.99	3.02	2.95	2.96	2.96	qfq	56,317,322	167,500,747	-1.00%
2025-11-11	2.96	3.00	2.94	2.99	2.99	qfq	64,955,507	193,121,327	1.01%
2025-11-10	2.90	2.96	2.88	2.96	2.96	qfq	79,588,329	233,376,157	2.07%
2025-11-07	2.90	2.92	2.89	2.90	2.90	qfq	39,333,547	114,126,182	0.00%
2025-11-06	2.94	2.94	2.89	2.90	2.90	qfq	59,241,995	172,208,846	-1.02%
2025-11-05	2.87	2.94	2.86	2.93	2.93	qfq	85,974,632	251,206,616	1.74%
2025-11-04	2.90	2.91	2.86	2.88	2.88	qfq	48,059,727	138,593,897	-1.03%
2025-11-03	2.87	2.91	2.87	2.91	2.91	qfq	45,911,098	132,708,070	0.69%
2025-10-31	2.83	2.89	2.83	2.89	2.89	qfq	62,449,436	178,987,985	2.12%
2025-10-30	2.87	2.87	2.83	2.83	2.83	qfq	44,992,054	127,979,855	-1.39%
2025-10-29	2.86	2.88	2.84	2.87	2.87	qfq	33,769,142	96,433,368	0.35%
2025-10-28	2.87	2.88	2.85	2.86	2.86	qfq	39,837,750	114,134,345	-0.69%
2025-10-27	2.88	2.89	2.86	2.88	2.88	qfq	41,964,130	120,670,587	0.35%
2025-10-24	2.90	2.92	2.86	2.87	2.87	qfq	58,220,153	167,803,951	-1.37%
2025-10-23	2.89	2.91	2.86	2.91	2.91	qfq	42,912,935	123,645,277	0.34%
2025-10-22	2.89	2.92	2.89	2.90	2.90	qfq	47,835,006	138,950,585	0.00%
2025-10-21	2.85	2.91	2.84	2.90	2.90	qfq	61,569,249	177,620,633	2.11%
2025-10-20	2.84	2.86	2.83	2.84	2.84	qfq	37,967,623	107,855,360	0.35%
2025-10-17	2.86	2.91	2.83	2.83	2.83	qfq	61,314,442	175,875,169	-1.05%
2025-10-16	2.91	2.91	2.86	2.86	2.86	qfq	49,807,000	143,619,342	-1.72%
2025-10-15	2.89	2.92	2.88	2.91	2.91	qfq	53,453,273	155,083,905	0.69%
2025-10-14	2.90	2.92	2.88	2.89	2.89	qfq	59,172,570	171,459,226	0.00%
2025-10-13	2.85	2.90	2.82	2.89	2.89	qfq	57,754,431	165,478,112	-0.69%
2025-10-10	2.89	2.94	2.88	2.91	2.91	qfq	62,810,438	183,398,625	0.34%
2025-10-09	2.87	2.91	2.85	2.90	2.90	qfq	62,043,608	178,523,824	0.69%
2025-09-30	2.88	2.90	2.87	2.88	2.88	qfq	47,155,410	136,091,251	0.00%
2025-09-29	2.91	2.91	2.85	2.88	2.88	qfq	74,116,485	212,936,675	-1.03%
2025-09-26	2.90	2.93	2.89	2.91	2.91	qfq	50,008,381	145,389,305	-0.34%
2025-09-25	2.97	2.97	2.90	2.92	2.92	qfq	84,334,500	247,391,943	-2.01%
2025-09-24	2.96	2.99	2.93	2.98	2.98	qfq	71,253,800	211,383,369	0.34%
2025-09-23	3.07	3.07	2.94	2.97	2.97	qfq	100,902,501	300,700,647	-3.57%
2025-09-22	3.14	3.15	3.05	3.08	3.08	qfq	86,552,201	266,361,383	-2.53%
2025-09-19	3.22	3.22	3.12	3.16	3.16	qfq	99,468,317	313,851,194	-2.17%
2025-09-18	3.26	3.36	3.20	3.23	3.23	qfq	118,231,581	388,160,971	-1.82%
2025-09-17	3.32	3.32	3.25	3.29	3.29	qfq	92,856,902	304,656,576	-1.20%
2025-09-16	3.31	3.40	3.27	3.33	3.33	qfq	159,087,483	528,652,508	1.83%
2025-09-15	3.14	3.28	3.13	3.27	3.27	qfq	157,006,430	507,183,348	3.48%
2025-09-12	3.20	3.24	3.16	3.16	3.16	qfq	107,925,993	343,999,034	-1.86%
2025-09-11	3.23	3.23	3.17	3.22	3.22	qfq	119,434,107	381,091,669	0.00%
2025-09-10	3.18	3.23	3.17	3.22	3.22	qfq	143,209,587	458,927,462	2.22%
2025-09-09	3.22	3.24	3.12	3.15	3.15	qfq	116,649,491	368,791,764	0.32%
2025-09-08	3.12	3.17	3.10	3.14	3.14	qfq	100,380,113	315,281,759	0.00%
2025-09-05	3.10	3.14	3.02	3.14	3.14	qfq	149,625,165	461,504,240	1.29%
2025-09-04	3.05	3.12	3.03	3.10	3.10	qfq	129,393,822	399,134,119	1.64%
2025-09-03	3.06	3.08	3.03	3.05	3.05	qfq	89,618,970	273,376,129	-0.33%
2025-09-02	3.08	3.13	3.05	3.06	3.06	qfq	99,338,386	305,838,364	-0.97%
2025-09-01	3.04	3.13	3.03	3.09	3.09	qfq	100,043,914	308,763,302	2.32%
2025-08-29	3.07	3.10	3.02	3.02	3.02	qfq	85,383,940	259,904,050	-1.95%
2025-08-28	3.04	3.11	2.98	3.08	3.08	qfq	118,305,931	361,619,111	0.65%
2025-08-27	3.18	3.26	3.06	3.06	3.06	qfq	167,093,738	526,597,698	-2.24%
2025-08-26	3.10	3.14	3.07	3.13	3.13	qfq	106,564,407	331,929,358	0.64%
2025-08-25	3.09	3.12	3.04	3.11	3.11	qfq	130,763,836	403,564,161	0.97%
2025-08-22	3.05	3.09	3.03	3.08	3.08	qfq	112,946,096	345,375,286	0.98%
2025-08-21	2.99	3.08	2.98	3.05	3.05	qfq	156,774,094	476,970,024	2.35%
2025-08-20	2.93	2.98	2.92	2.98	2.98	qfq	99,546,846	294,047,995	1.02%
2025-08-19	2.96	2.97	2.94	2.95	2.95	qfq	83,832,398	247,721,195	-0.34%
2025-08-18	2.92	2.97	2.91	2.96	2.96	qfq	112,327,203	330,822,361	1.02%
2025-08-15	2.92	2.94	2.90	2.93	2.93	qfq	78,603,723	229,590,009	-0.34%
2025-08-14	2.94	2.98	2.90	2.94	2.94	qfq	109,682,415	322,035,307	0.68%
2025-08-13	2.93	2.95	2.91	2.92	2.92	qfq	67,844,210	198,287,709	0.00%
2025-08-12	2.93	2.96	2.91	2.92	2.92	qfq	59,045,530	172,696,411	-0.34%
2025-08-11	2.91	2.94	2.90	2.93	2.93	qfq	60,880,087	177,950,997	0.34%
2025-08-08	2.94	2.95	2.91	2.92	2.92	qfq	66,344,667	194,040,278	-1.35%
2025-08-07	2.94	2.97	2.93	2.96	2.96	qfq	82,344,008	242,858,678	0.68%
2025-08-06	2.93	2.95	2.91	2.94	2.94	qfq	71,620,936	209,784,286	-0.34%
2025-08-05	2.94	2.96	2.92	2.95	2.95	qfq	95,118,585	279,700,574	0.34%
2025-08-04	2.99	3.01	2.91	2.94	2.94	qfq	128,192,162	375,048,054	-2.65%
2025-08-01	3.06	3.16	3.01	3.02	3.02	qfq	205,598,291	631,614,171	1.34%
2025-07-31	3.16	3.17	2.98	2.98	2.98	qfq	270,191,493	823,860,432	-5.99%
2025-07-30	2.87	3.17	2.85	3.17	3.17	qfq	281,493,635	877,700,213	10.07%
2025-07-29	2.90	2.94	2.84	2.88	2.88	qfq	176,156,505	506,005,211	-2.04%
2025-07-28	2.84	2.99	2.84	2.94	2.94	qfq	296,812,127	859,733,230	-6.96%
2025-07-25	3.23	3.25	3.16	3.16	3.16	qfq	113,002,803	359,551,952	-3.07%
2025-07-24	3.28	3.29	3.21	3.26	3.26	qfq	170,666,519	555,190,450	2.84%
2025-07-23	3.13	3.27	3.12	3.17	3.17	qfq	146,432,732	465,691,473	1.28%
2025-07-22	3.09	3.14	3.05	3.13	3.13	qfq	87,444,600	270,860,882	1.29%
2025-07-21	3.02	3.10	3.01	3.09	3.09	qfq	100,731,046	309,347,242	2.32%
2025-07-18	3.02	3.04	3.00	3.02	3.02	qfq	42,696,362	128,811,549	0.00%
2025-07-17	3.00	3.05	2.99	3.02	3.02	qfq	62,503,400	188,714,670	0.67%
2025-07-16	2.96	3.02	2.95	3.00	3.00	qfq	53,935,000	161,760,453	1.35%
2025-07-15	3.03	3.03	2.94	2.96	2.96	qfq	79,738,226	236,890,461	-2.31%
2025-07-14	3.09	3.09	3.02	3.03	3.03	qfq	71,303,575	217,083,601	-2.26%
2025-07-11	3.09	3.12	3.04	3.10	3.10	qfq	79,603,940	245,264,292	0.32%
2025-07-10	3.04	3.09	3.03	3.09	3.09	qfq	69,529,948	213,604,865	1.64%
2025-07-09	3.05	3.07	3.03	3.04	3.04	qfq	63,539,561	193,848,457	-0.65%
2025-07-08	2.98	3.06	2.97	3.06	3.06	qfq	96,309,504	291,337,566	2.68%
2025-07-07	2.99	3.03	2.97	2.98	2.98	qfq	61,167,200	182,821,025	-0.67%
2025-07-04	3.03	3.04	2.99	3.00	3.00	qfq	47,906,100	144,463,068	-0.66%
2025-07-03	3.02	3.06	3.01	3.02	3.02	qfq	47,992,743	145,465,137	-0.33%
2025-07-02	3.02	3.04	3.00	3.03	3.03	qfq	39,844,522	120,285,830	0.33%
2025-07-01	3.05	3.06	3.01	3.02	3.02	qfq	40,694,086	123,044,747	-0.98%
2025-06-30	3.02	3.06	2.99	3.05	3.05	qfq	59,736,141	181,100,758	0.99%
2025-06-27	3.01	3.06	2.99	3.02	3.02	qfq	57,424,141	173,935,494	0.67%
2025-06-26	3.03	3.06	3.00	3.00	3.00	qfq	62,330,582	188,547,493	-0.99%
2025-06-25	3.01	3.03	2.97	3.03	3.03	qfq	55,851,745	167,839,632	1.34%
2025-06-24	2.94	2.99	2.93	2.99	2.99	qfq	50,424,400	150,038,913	1.70%
2025-06-23	2.89	2.94	2.87	2.94	2.94	qfq	42,852,070	124,945,015	1.03%
2025-06-20	2.92	2.95	2.90	2.91	2.91	qfq	55,704,363	162,927,465	-0.34%
2025-06-19	2.97	3.01	2.92	2.92	2.92	qfq	52,524,037	155,352,006	-2.01%
2025-06-18	2.98	2.99	2.95	2.98	2.98	qfq	46,262,563	137,332,851	-0.33%
2025-06-17	3.00	3.01	2.97	2.99	2.99	qfq	40,115,993	119,837,835	-0.33%
2025-06-16	2.98	3.01	2.95	3.00	3.00	qfq	48,764,260	145,916,115	0.00%
2025-06-13	3.11	3.11	3.00	3.00	3.00	qfq	85,953,697	260,894,888	-3.54%
2025-06-12	3.13	3.15	3.10	3.11	3.11	qfq	51,079,300	159,041,701	-0.96%
2025-06-11	3.09	3.17	3.08	3.14	3.14	qfq	74,851,650	235,471,876	1.29%
2025-06-10	3.18	3.18	3.06	3.10	3.10	qfq	93,676,521	292,198,308	-2.52%
2025-06-09	3.17	3.19	3.16	3.18	3.18	qfq	56,819,434	180,570,438	0.32%
2025-06-06	3.20	3.22	3.16	3.17	3.17	qfq	55,587,005	176,590,650	-1.25%
2025-06-05	3.22	3.22	3.16	3.21	3.21	qfq	57,312,686	182,729,986	0.00%
2025-06-04	3.22	3.22	3.18	3.21	3.21	qfq	53,058,999	169,883,414	0.31%
2025-06-03	3.16	3.21	3.14	3.20	3.20	qfq	49,954,653	159,320,007	0.63%
2025-05-30	3.27	3.28	3.18	3.18	3.18	qfq	68,932,086	221,100,331	-3.05%
2025-05-29	3.23	3.29	3.22	3.28	3.28	qfq	62,597,782	204,791,213	1.23%
2025-05-28	3.25	3.28	3.23	3.24	3.24	qfq	46,557,201	151,359,974	-0.61%
2025-05-27	3.27	3.28	3.23	3.26	3.26	qfq	42,599,054	138,604,555	-0.61%
2025-05-26	3.28	3.30	3.25	3.28	3.28	qfq	49,588,700	162,187,297	0.00%
2025-05-23	3.33	3.36	3.28	3.28	3.28	qfq	57,494,529	190,940,330	-1.80%
2025-05-22	3.40	3.45	3.34	3.34	3.34	qfq	72,279,610	244,135,789	-2.34%
2025-05-21	3.49	3.50	3.40	3.42	3.42	qfq	81,200,158	278,600,749	-2.01%
2025-05-20	3.40	3.57	3.38	3.49	3.49	qfq	122,264,652	425,177,812	2.05%
2025-05-19	3.36	3.42	3.33	3.42	3.42	qfq	64,998,332	220,018,988	1.18%
2025-05-16	3.35	3.39	3.31	3.38	3.38	qfq	64,117,240	214,691,607	0.60%
2025-05-15	3.46	3.46	3.36	3.36	3.36	qfq	70,466,063	238,716,421	-2.33%
2025-05-14	3.42	3.47	3.39	3.44	3.44	qfq	79,461,599	272,157,556	0.00%
2025-05-13	3.44	3.53	3.43	3.44	3.44	qfq	99,806,500	345,530,215	1.18%
2025-05-12	3.40	3.43	3.36	3.40	3.40	qfq	63,557,452	215,335,545	0.29%
2025-05-09	3.51	3.51	3.37	3.39	3.39	qfq	86,225,375	293,304,200	-2.87%
2025-05-08	3.40	3.52	3.37	3.49	3.49	qfq	116,725,685	405,821,777	1.75%
2025-05-07	3.49	3.50	3.38	3.43	3.43	qfq	94,043,300	321,905,140	0.00%
2025-05-06	3.33	3.43	3.32	3.43	3.43	qfq	115,308,967	391,144,675	3.63%
2025-04-30	3.25	3.49	3.25	3.31	3.31	qfq	161,815,919	544,470,809	3.12%
2025-04-29	3.20	3.29	3.16	3.21	3.21	qfq	109,293,884	351,358,627	-1.83%
2025-04-28	3.37	3.40	3.26	3.27	3.27	qfq	96,180,732	317,651,775	-3.54%
2025-04-25	3.36	3.45	3.35	3.39	3.39	qfq	101,574,525	346,829,927	0.89%
2025-04-24	3.41	3.43	3.34	3.36	3.36	qfq	85,253,202	287,914,334	-1.47%
2025-04-23	3.45	3.50	3.40	3.41	3.41	qfq	124,409,952	428,164,935	-0.29%
2025-04-22	3.42	3.54	3.41	3.42	3.42	qfq	189,905,589	656,705,019	-3.93%
2025-04-21	3.32	3.67	3.32	3.56	3.56	qfq	264,284,134	919,725,731	-3.52%
2025-04-18	3.69	3.69	3.69	3.69	3.69	qfq	25,170,300	92,878,407	-10.00%
2025-04-17	4.02	4.16	3.99	4.10	4.10	qfq	73,583,904	302,375,899	0.74%
2025-04-16	4.07	4.11	3.95	4.07	4.07	qfq	75,024,800	302,605,780	-0.97%
2025-04-15	4.16	4.21	4.08	4.11	4.11	qfq	74,046,599	305,739,667	-2.14%
2025-04-14	4.13	4.25	4.11	4.20	4.20	qfq	99,784,096	419,142,416	3.45%
2025-04-11	4.01	4.12	4.00	4.06	4.06	qfq	88,852,909	362,436,310	-0.49%
2025-04-10	4.04	4.19	4.02	4.08	4.08	qfq	124,289,861	509,467,540	2.77%
2025-04-09	3.86	4.14	3.57	3.97	3.97	qfq	139,956,583	539,704,415	0.51%
2025-04-08	3.60	4.06	3.56	3.95	3.95	qfq	149,973,762	575,332,045	5.33%
2025-04-07	3.90	3.97	3.75	3.75	3.75	qfq	70,174,047	265,930,999	-10.07%
2025-04-03	4.16	4.25	4.14	4.17	4.17	qfq	59,705,520	250,663,405	-0.95%
2025-04-02	4.19	4.24	4.16	4.21	4.21	qfq	46,103,155	193,970,629	0.24%
2025-04-01	4.23	4.26	4.18	4.20	4.20	qfq	59,192,880	249,850,384	-0.71%
2025-03-31	4.20	4.27	4.10	4.23	4.23	qfq	70,289,393	294,537,167	-1.17%
2025-03-28	4.27	4.38	4.26	4.28	4.28	qfq	89,711,908	386,616,413	0.94%
2025-03-27	4.24	4.31	4.21	4.24	4.24	qfq	74,938,002	319,685,241	0.00%
2025-03-26	4.19	4.28	4.18	4.24	4.24	qfq	58,102,736	246,679,778	0.47%
2025-03-25	4.31	4.33	4.19	4.22	4.22	qfq	71,170,023	301,430,630	-1.63%
2025-03-24	4.41	4.44	4.19	4.29	4.29	qfq	115,394,587	497,874,804	-3.16%
2025-03-21	4.56	4.60	4.42	4.43	4.43	qfq	114,501,844	515,267,410	-3.70%
2025-03-20	4.69	4.70	4.59	4.60	4.60	qfq	142,083,322	657,058,903	-3.16%
2025-03-19	4.70	4.89	4.63	4.75	4.75	qfq	199,870,793	950,541,399	0.21%
2025-03-18	4.73	4.88	4.71	4.74	4.74	qfq	190,877,973	912,706,839	-0.42%
2025-03-17	4.90	4.99	4.66	4.76	4.76	qfq	316,804,028	1,523,382,451	0.21%
2025-03-14	4.50	4.81	4.50	4.75	4.75	qfq	304,356,346	1,425,756,356	6.26%
2025-03-13	4.62	4.63	4.42	4.47	4.47	qfq	141,866,638	640,184,433	-3.66%
2025-03-12	4.65	4.77	4.61	4.64	4.64	qfq	219,394,002	1,027,078,582	0.65%
2025-03-11	4.40	4.65	4.35	4.61	4.61	qfq	195,221,590	885,513,247	2.90%
2025-03-10	4.48	4.53	4.38	4.48	4.48	qfq	161,921,315	719,983,238	-0.44%
2025-03-07	4.64	4.69	4.47	4.50	4.50	qfq	220,616,459	1,013,054,379	-3.85%
2025-03-06	4.46	4.88	4.41	4.68	4.68	qfq	316,306,526	1,472,075,415	4.93%
2025-03-05	4.42	4.54	4.39	4.46	4.46	qfq	168,172,157	750,815,823	1.83%
2025-03-04	4.47	4.48	4.31	4.38	4.38	qfq	185,758,020	810,937,099	-3.74%
2025-03-03	4.49	4.65	4.38	4.55	4.55	qfq	233,752,569	1,060,653,754	-0.22%
2025-02-28	4.88	5.00	4.47	4.56	4.56	qfq	424,289,107	1,992,104,572	-4.00%
2025-02-27	4.30	4.75	4.28	4.75	4.75	qfq	355,976,558	1,605,609,468	9.95%
2025-02-26	4.34	4.36	4.29	4.32	4.32	qfq	135,252,556	583,064,703	-0.23%
2025-02-25	4.28	4.41	4.25	4.33	4.33	qfq	156,684,035	680,760,127	-0.46%
2025-02-24	4.40	4.47	4.31	4.35	4.35	qfq	218,175,656	953,131,437	-3.12%
2025-02-21	4.51	4.64	4.41	4.49	4.49	qfq	275,501,065	1,248,616,833	0.45%
2025-02-20	4.56	4.68	4.46	4.47	4.47	qfq	284,867,259	1,295,911,937	-3.04%
2025-02-19	4.48	4.74	4.33	4.61	4.61	qfq	370,354,594	1,670,395,319	1.99%
2025-02-18	4.52	4.86	4.51	4.52	4.52	qfq	463,382,910	2,123,605,196	-9.78%
2025-02-17	5.43	5.43	5.01	5.01	5.01	qfq	544,697,397	2,801,032,412	-10.05%
2025-02-14	5.47	5.57	5.00	5.57	5.57	qfq	753,168,382	4,081,043,150	10.08%
2025-02-13	4.98	5.06	4.47	5.06	5.06	qfq	546,560,759	2,631,367,953	10.00%
2025-02-12	4.60	4.60	4.37	4.60	4.60	qfq	298,752,834	1,365,427,375	10.05%
2025-02-11	4.18	4.18	4.18	4.18	4.18	qfq	42,642,029	178,243,681	10.00%
2025-02-10	3.53	3.80	3.53	3.80	3.80	qfq	193,534,162	722,667,555	10.14%
2025-02-07	3.38	3.50	3.35	3.45	3.45	qfq	128,483,958	440,824,340	1.17%
2025-02-06	3.36	3.42	3.26	3.41	3.41	qfq	140,315,056	467,607,078	0.89%
2025-02-05	3.46	3.47	3.35	3.38	3.38	qfq	87,955,758	298,393,302	-1.46%
2025-01-27	3.55	3.60	3.42	3.43	3.43	qfq	104,933,234	367,526,198	-1.44%
2025-01-24	3.42	3.56	3.32	3.48	3.48	qfq	120,792,103	417,419,705	1.75%
2025-01-23	3.46	3.57	3.41	3.42	3.42	qfq	102,601,894	357,045,357	0.00%
2025-01-22	3.52	3.52	3.42	3.42	3.42	qfq	101,111,783	349,438,236	-3.66%
2025-01-21	3.52	3.60	3.45	3.55	3.55	qfq	146,214,896	515,327,115	2.01%
2025-01-20	3.43	3.60	3.40	3.48	3.48	qfq	138,742,293	485,733,092	1.75%
2025-01-17	3.54	3.54	3.42	3.42	3.42	qfq	142,345,598	493,167,429	-5.00%
2025-01-16	3.59	3.67	3.54	3.60	3.60	qfq	140,368,177	506,696,555	1.69%
2025-01-15	3.60	3.65	3.50	3.54	3.54	qfq	138,245,675	492,330,298	-2.21%
2025-01-14	3.42	3.66	3.42	3.62	3.62	qfq	189,131,164	673,704,066	5.85%
2025-01-13	3.43	3.58	3.33	3.42	3.42	qfq	162,811,434	558,232,699	-5.79%
2025-01-10	3.95	4.01	3.63	3.63	3.63	qfq	231,929,884	877,529,900	-9.93%
2025-01-09	4.18	4.18	4.00	4.03	4.03	qfq	264,269,203	1,078,754,254	-3.82%
2025-01-08	3.95	4.39	3.86	4.19	4.19	qfq	419,472,132	1,716,144,092	3.97%
2025-01-07	3.90	4.10	3.73	4.03	4.03	qfq	324,297,577	1,269,604,174	0.75%
2025-01-06	4.12	4.33	3.87	4.00	4.00	qfq	421,935,546	1,737,983,362	-4.08%
2025-01-03	3.72	4.17	3.42	4.17	4.17	qfq	491,946,865	1,949,125,226	10.03%
2025-01-02	3.57	3.93	3.53	3.79	3.79	qfq	265,855,089	1,009,618,748	6.16%
2024-12-31	3.72	3.83	3.55	3.57	3.57	qfq	158,118,929	585,774,964	-4.29%
2024-12-30	3.83	3.86	3.69	3.73	3.73	qfq	157,427,939	591,494,531	-4.11%
2024-12-27	3.85	4.12	3.81	3.89	3.89	qfq	219,786,040	874,131,612	-1.27%
2024-12-26	3.75	4.07	3.72	3.94	3.94	qfq	186,103,379	714,649,583	3.68%
2024-12-25	3.70	3.83	3.51	3.80	3.80	qfq	186,632,075	687,998,219	1.88%
2024-12-24	3.71	3.78	3.64	3.73	3.73	qfq	133,653,506	494,100,824	0.00%
2024-12-23	3.89	3.95	3.68	3.73	3.73	qfq	172,501,113	654,293,139	-5.81%
2024-12-20	4.20	4.35	3.92	3.96	3.96	qfq	224,233,335	910,235,892	-0.25%
2024-12-19	4.22	4.29	3.90	3.97	3.97	qfq	261,037,547	1,054,801,352	-8.31%
2024-12-18	4.33	4.63	4.23	4.33	4.33	qfq	357,207,182	1,568,571,383	-7.68%
2024-12-17	5.29	5.60	4.69	4.69	4.69	qfq	408,273,483	2,022,710,533	-9.98%
2024-12-16	5.21	5.21	5.21	5.21	5.21	qfq	22,337,511	116,378,432	9.92%
2024-12-13	4.74	4.74	4.48	4.74	4.74	qfq	324,212,967	1,518,324,277	9.98%
2024-12-12	3.95	4.31	3.92	4.31	4.31	qfq	141,127,395	585,137,419	9.95%
2024-12-11	3.59	3.92	3.54	3.92	3.92	qfq	338,032,668	1,265,620,401	10.11%
2024-12-10	3.41	3.56	3.34	3.56	3.56	qfq	260,536,724	910,091,259	9.88%
2024-12-09	3.50	3.50	3.18	3.24	3.24	qfq	207,124,965	682,521,058	-2.99%
2024-12-06	3.05	3.34	3.03	3.34	3.34	qfq	144,341,377	467,531,162	9.87%
2024-12-05	3.01	3.05	2.96	3.04	3.04	qfq	66,686,700	200,034,760	1.00%
2024-12-04	3.07	3.12	3.00	3.01	3.01	qfq	71,585,801	218,647,402	-2.90%
2024-12-03	3.08	3.13	3.04	3.10	3.10	qfq	76,556,332	236,612,782	0.32%
2024-12-02	3.01	3.13	3.00	3.09	3.09	qfq	92,291,001	285,264,638	1.98%
2024-11-29	2.97	3.04	2.95	3.03	3.03	qfq	83,148,698	249,950,380	1.68%
2024-11-28	2.90	3.02	2.90	2.98	2.98	qfq	114,604,474	341,757,692	2.05%
2024-11-27	2.89	2.93	2.81	2.92	2.92	qfq	62,470,351	178,938,795	0.34%
2024-11-26	2.98	2.98	2.86	2.91	2.91	qfq	89,427,871	260,155,009	-2.35%
2024-11-25	2.84	3.01	2.80	2.98	2.98	qfq	125,063,682	364,856,007	4.93%
2024-11-22	2.96	3.01	2.83	2.84	2.84	qfq	87,699,050	256,771,988	-4.05%
2024-11-21	2.92	3.03	2.86	2.96	2.96	qfq	99,825,147	292,808,347	2.42%
2024-11-20	2.84	2.90	2.82	2.89	2.89	qfq	59,559,800	170,733,368	1.40%
2024-11-19	2.82	2.87	2.77	2.85	2.85	qfq	56,938,677	160,419,792	0.71%
2024-11-18	2.79	2.91	2.79	2.83	2.83	qfq	70,235,303	200,173,271	2.54%
2024-11-15	2.81	2.83	2.76	2.76	2.76	qfq	43,286,112	121,051,983	-1.43%
2024-11-14	2.90	2.92	2.79	2.80	2.80	qfq	67,296,402	190,696,412	-3.45%
2024-11-13	2.99	3.01	2.87	2.90	2.90	qfq	72,132,801	210,664,497	-2.68%
2024-11-12	2.95	3.04	2.95	2.98	2.98	qfq	73,796,569	221,262,946	0.68%
2024-11-11	2.96	3.01	2.91	2.96	2.96	qfq	61,641,660	181,612,657	-1.00%
2024-11-08	3.08	3.10	2.95	2.99	2.99	qfq	82,635,614	247,676,813	-2.29%
2024-11-07	2.93	3.07	2.90	3.06	3.06	qfq	106,270,792	319,276,635	4.44%
2024-11-06	2.91	2.95	2.86	2.93	2.93	qfq	61,720,997	179,648,272	0.34%
2024-11-05	2.91	2.95	2.87	2.92	2.92	qfq	70,969,745	207,325,686	0.69%
2024-11-04	2.82	2.91	2.77	2.90	2.90	qfq	58,159,900	166,024,702	2.84%
2024-11-01	2.82	2.86	2.78	2.82	2.82	qfq	51,637,500	145,774,161	0.00%
2024-10-31	2.78	2.86	2.76	2.82	2.82	qfq	44,679,137	125,817,266	1.44%
2024-10-30	2.74	2.82	2.74	2.78	2.78	qfq	34,424,306	95,627,243	0.36%
2024-10-29	2.85	2.86	2.76	2.77	2.77	qfq	46,109,385	128,981,288	-2.81%
2024-10-28	2.78	2.87	2.76	2.85	2.85	qfq	52,539,220	148,682,333	2.89%
2024-10-25	2.68	2.77	2.68	2.77	2.77	qfq	42,825,085	117,041,867	3.36%
2024-10-24	2.67	2.71	2.64	2.68	2.68	qfq	32,436,839	86,827,291	0.00%
2024-10-23	2.67	2.71	2.66	2.68	2.68	qfq	46,264,207	124,146,762	0.37%
2024-10-22	2.60	2.67	2.59	2.67	2.67	qfq	47,131,100	124,347,416	2.69%
2024-10-21	2.62	2.63	2.56	2.60	2.60	qfq	49,455,558	128,402,194	-0.38%
2024-10-18	2.56	2.65	2.52	2.61	2.61	qfq	54,535,500	140,658,184	2.35%
2024-10-17	2.64	2.66	2.55	2.55	2.55	qfq	46,757,378	121,120,889	-3.04%
2024-10-16	2.58	2.66	2.57	2.63	2.63	qfq	47,680,821	124,883,681	0.77%
2024-10-15	2.68	2.69	2.60	2.61	2.61	qfq	50,131,583	132,811,417	-3.69%
2024-10-14	2.66	2.73	2.61	2.71	2.71	qfq	57,247,025	152,539,847	2.65%
2024-10-11	2.72	2.77	2.61	2.64	2.64	qfq	55,952,500	150,038,501	-2.94%
2024-10-10	2.71	2.79	2.65	2.72	2.72	qfq	60,314,112	164,409,835	0.37%
2024-10-09	2.85	2.88	2.69	2.71	2.71	qfq	85,435,343	237,003,077	-8.75%
2024-10-08	3.20	3.20	2.85	2.97	2.97	qfq	140,782,369	423,214,397	1.37%
2024-09-30	2.85	2.97	2.80	2.93	2.93	qfq	107,830,220	313,662,188	7.72%
2024-09-27	2.68	2.77	2.67	2.72	2.72	qfq	77,050,524	208,865,074	3.42%
2024-09-26	2.47	2.63	2.46	2.63	2.63	qfq	64,088,200	163,538,032	6.48%
2024-09-25	2.46	2.55	2.45	2.47	2.47	qfq	46,433,160	116,451,074	1.23%
2024-09-24	2.30	2.44	2.30	2.44	2.44	qfq	48,281,010	114,841,459	6.55%
2024-09-23	2.30	2.30	2.27	2.29	2.29	qfq	13,807,485	31,536,847	0.00%
2024-09-20	2.33	2.33	2.27	2.29	2.29	qfq	22,740,000	52,044,101	-1.72%
2024-09-19	2.27	2.35	2.25	2.33	2.33	qfq	28,742,491	66,424,584	3.56%
2024-09-18	2.28	2.29	2.20	2.25	2.25	qfq	22,966,635	51,440,421	-1.32%
2024-09-13	2.30	2.33	2.27	2.28	2.28	qfq	19,148,509	44,059,301	-0.87%
2024-09-12	2.32	2.35	2.30	2.30	2.30	qfq	16,334,194	37,873,849	-0.86%
2024-09-11	2.35	2.35	2.30	2.32	2.32	qfq	17,981,288	41,666,897	-1.69%
2024-09-10	2.40	2.42	2.31	2.36	2.36	qfq	24,636,374	57,897,301	-1.67%
2024-09-09	2.37	2.43	2.35	2.40	2.40	qfq	20,041,400	47,927,383	0.84%
2024-09-06	2.40	2.44	2.37	2.38	2.38	qfq	17,993,088	43,221,330	-1.24%
2024-09-05	2.37	2.41	2.35	2.41	2.41	qfq	27,977,304	66,684,038	2.12%
2024-09-04	2.45	2.48	2.36	2.36	2.36	qfq	30,481,400	73,448,777	-3.28%
2024-09-03	2.48	2.50	2.42	2.44	2.44	qfq	27,475,400	67,423,839	-2.40%
2024-09-02	2.57	2.60	2.48	2.50	2.50	qfq	38,847,767	98,569,078	-3.10%
2024-08-30	2.47	2.64	2.46	2.58	2.58	qfq	42,549,498	109,500,030	3.61%
2024-08-29	2.44	2.51	2.40	2.49	2.49	qfq	24,121,005	59,201,428	1.63%
2024-08-28	2.44	2.48	2.40	2.45	2.45	qfq	20,429,700	49,921,512	0.41%
2024-08-27	2.44	2.46	2.42	2.44	2.44	qfq	14,197,506	34,615,890	-0.81%
2024-08-26	2.44	2.52	2.41	2.46	2.46	qfq	24,948,900	61,546,658	1.23%
2024-08-23	2.39	2.45	2.39	2.43	2.43	qfq	20,570,400	49,755,920	1.25%
2024-08-22	2.43	2.47	2.39	2.40	2.40	qfq	19,621,480	47,684,907	-1.23%
2024-08-21	2.43	2.47	2.41	2.43	2.43	qfq	18,511,843	45,060,935	-0.82%
2024-08-20	2.50	2.51	2.44	2.45	2.45	qfq	24,872,700	61,315,090	-2.39%
2024-08-19	2.47	2.52	2.46	2.51	2.51	qfq	15,885,600	39,737,120	1.21%
2024-08-16	2.55	2.55	2.46	2.48	2.48	qfq	18,369,289	45,754,906	-1.59%
2024-08-15	2.51	2.55	2.48	2.52	2.52	qfq	24,774,300	62,310,813	0.80%
2024-08-14	2.54	2.54	2.49	2.50	2.50	qfq	18,889,000	47,329,856	-0.79%
2024-08-13	2.54	2.56	2.48	2.52	2.52	qfq	26,674,789	67,155,826	-1.18%
2024-08-12	2.60	2.62	2.53	2.55	2.55	qfq	21,832,100	55,828,267	-2.30%
2024-08-09	2.61	2.68	2.60	2.61	2.61	qfq	30,571,700	80,496,034	0.00%
2024-08-08	2.58	2.63	2.57	2.61	2.61	qfq	29,606,801	77,115,785	1.16%
2024-08-07	2.62	2.63	2.54	2.58	2.58	qfq	42,753,100	110,060,048	-1.15%
2024-08-06	2.63	2.71	2.59	2.61	2.61	qfq	65,224,100	172,668,893	-0.76%
2024-08-05	2.62	2.74	2.60	2.63	2.63	qfq	61,693,243	165,365,189	0.38%
2024-08-02	2.56	2.66	2.55	2.62	2.62	qfq	38,534,300	101,283,887	1.95%
2024-08-01	2.56	2.60	2.53	2.57	2.57	qfq	38,154,339	97,772,132	0.00%
2024-07-31	2.47	2.60	2.46	2.57	2.57	qfq	48,519,200	124,325,388	3.21%
2024-07-30	2.45	2.50	2.43	2.49	2.49	qfq	37,806,780	93,593,385	0.81%
2024-07-29	2.35	2.47	2.31	2.47	2.47	qfq	52,412,264	126,766,238	5.11%
2024-07-26	2.34	2.38	2.32	2.35	2.35	qfq	20,596,900	48,276,633	0.86%
2024-07-25	2.28	2.36	2.28	2.33	2.33	qfq	21,702,700	50,485,975	0.43%
2024-07-24	2.29	2.33	2.25	2.32	2.32	qfq	24,684,700	56,372,786	0.87%
2024-07-23	2.33	2.37	2.29	2.30	2.30	qfq	22,489,400	52,448,438	-1.29%
2024-07-22	2.31	2.34	2.28	2.33	2.33	qfq	20,664,077	47,880,938	0.00%
2024-07-19	2.37	2.37	2.30	2.33	2.33	qfq	28,398,800	66,162,885	-1.27%
2024-07-18	2.34	2.37	2.31	2.36	2.36	qfq	26,412,233	61,889,005	-0.84%
2024-07-17	2.36	2.43	2.34	2.38	2.38	qfq	36,220,878	86,090,986	2.15%
2024-07-16	2.34	2.37	2.32	2.33	2.33	qfq	25,344,300	59,306,686	-1.27%
2024-07-15	2.40	2.42	2.33	2.36	2.36	qfq	38,747,378	91,335,956	-2.48%
2024-07-12	2.50	2.52	2.39	2.42	2.42	qfq	55,658,201	135,523,217	-2.81%
2024-07-11	2.29	2.49	2.28	2.49	2.49	qfq	42,529,801	101,039,867	10.18%
2024-07-10	2.26	2.30	2.24	2.26	2.26	qfq	23,970,585	54,293,108	-2.59%
2024-07-09	2.31	2.36	2.24	2.32	2.26	qfq	33,217,718	76,084,307	1.31%
2024-07-08	2.42	2.42	2.27	2.29	2.23	qfq	41,221,013	95,419,957	-5.37%
2024-07-05	2.40	2.44	2.37	2.42	2.36	qfq	23,010,900	55,420,328	0.83%
2024-07-04	2.50	2.52	2.40	2.40	2.34	qfq	29,419,667	71,753,000	-4.38%
2024-07-03	2.47	2.57	2.46	2.51	2.44	qfq	40,597,101	102,560,920	1.62%
2024-07-02	2.45	2.51	2.45	2.47	2.40	qfq	27,099,900	67,198,591	0.00%
2024-07-01	2.43	2.48	2.41	2.47	2.40	qfq	30,913,500	75,498,103	1.65%
2024-06-28	2.50	2.51	2.42	2.43	2.37	qfq	33,428,300	82,322,623	-1.22%
2024-06-27	2.60	2.64	2.45	2.46	2.39	qfq	60,115,725	151,364,728	-6.11%
2024-06-26	2.58	2.74	2.58	2.62	2.55	qfq	81,933,675	220,368,878	5.22%
2024-06-25	2.40	2.51	2.39	2.49	2.42	qfq	27,042,400	66,664,521	3.32%
2024-06-24	2.42	2.44	2.37	2.41	2.35	qfq	23,224,900	56,017,143	-1.23%
2024-06-21	2.44	2.49	2.43	2.44	2.37	qfq	20,253,989	49,605,748	0.00%
2024-06-20	2.49	2.50	2.42	2.44	2.37	qfq	25,418,608	62,310,800	-2.40%
2024-06-19	2.58	2.59	2.49	2.50	2.43	qfq	32,701,526	82,270,317	-3.10%
2024-06-18	2.59	2.61	2.56	2.58	2.51	qfq	19,559,904	50,542,202	0.39%
2024-06-17	2.63	2.64	2.56	2.57	2.50	qfq	17,434,982	45,212,841	-2.28%
2024-06-14	2.61	2.65	2.57	2.63	2.56	qfq	23,155,189	60,508,857	0.38%
2024-06-13	2.72	2.73	2.60	2.62	2.55	qfq	30,353,788	80,305,984	-4.03%
2024-06-12	2.76	2.77	2.72	2.73	2.66	qfq	15,867,645	43,494,070	-0.73%
2024-06-11	2.76	2.78	2.72	2.75	2.68	qfq	21,628,700	59,499,876	0.00%
2024-06-07	2.72	2.77	2.69	2.75	2.68	qfq	27,672,300	75,592,823	2.23%
2024-06-06	2.78	2.79	2.68	2.69	2.62	qfq	28,071,500	76,309,590	-3.24%
2024-06-05	2.83	2.85	2.77	2.78	2.71	qfq	16,869,700	47,340,451	-2.46%
2024-06-04	2.82	2.85	2.77	2.85	2.77	qfq	20,078,000	56,521,857	0.35%
2024-06-03	2.83	2.88	2.79	2.84	2.76	qfq	28,656,100	81,108,059	0.35%
2024-05-31	2.86	2.87	2.82	2.83	2.75	qfq	21,332,279	60,536,465	-0.35%
2024-05-30	2.86	2.88	2.83	2.84	2.76	qfq	16,592,129	47,250,436	-0.70%
2024-05-29	2.90	2.93	2.84	2.86	2.78	qfq	26,717,319	76,863,355	-1.38%
2024-05-28	2.97	2.98	2.90	2.90	2.82	qfq	24,351,014	71,346,371	-2.68%
2024-05-27	2.99	3.01	2.95	2.98	2.90	qfq	15,001,078	44,576,030	-0.33%
2024-05-24	3.01	3.05	2.99	2.99	2.91	qfq	14,206,100	42,781,801	-0.99%
2024-05-23	3.10	3.13	3.02	3.02	2.94	qfq	24,062,756	73,516,042	-3.21%
2024-05-22	3.07	3.16	3.07	3.12	3.04	qfq	27,263,178	85,327,288	1.30%
2024-05-21	3.08	3.11	3.06	3.08	3.00	qfq	16,851,678	51,922,015	-0.32%
2024-05-20	3.12	3.17	3.07	3.09	3.01	qfq	31,350,963	97,439,453	-0.96%
2024-05-17	3.06	3.13	3.02	3.12	3.04	qfq	35,452,762	109,224,601	1.96%
2024-05-16	2.98	3.11	2.98	3.06	2.98	qfq	35,560,200	108,605,391	3.03%
2024-05-15	2.96	3.00	2.94	2.97	2.89	qfq	14,686,228	43,652,200	0.34%
2024-05-14	2.97	3.01	2.94	2.96	2.88	qfq	17,557,864	52,136,489	-0.34%
2024-05-13	2.98	3.00	2.93	2.97	2.89	qfq	16,856,900	49,984,942	-0.67%
2024-05-10	3.00	3.02	2.94	2.99	2.91	qfq	16,427,458	48,900,759	0.00%
2024-05-09	2.91	3.00	2.90	2.99	2.91	qfq	23,334,800	69,379,062	2.75%
2024-05-08	3.02	3.02	2.90	2.91	2.83	qfq	32,394,565	95,310,915	-3.64%
2024-05-07	3.06	3.07	3.00	3.02	2.94	qfq	18,230,661	55,154,779	-1.63%
2024-05-06	3.06	3.12	3.05	3.07	2.99	qfq	23,405,216	72,204,582	0.33%
2024-04-30	3.06	3.08	3.01	3.06	2.98	qfq	19,665,200	59,919,348	0.33%
2024-04-29	3.03	3.08	3.01	3.05	2.97	qfq	27,682,364	84,450,464	0.00%
2024-04-26	2.97	3.05	2.88	3.05	2.97	qfq	33,625,398	99,724,056	1.33%
2024-04-25	2.87	3.05	2.86	3.01	2.93	qfq	26,261,800	78,061,440	4.15%
2024-04-24	2.87	2.90	2.81	2.89	2.81	qfq	18,723,372	53,345,052	1.05%
2024-04-23	2.91	2.94	2.85	2.86	2.78	qfq	21,355,627	61,471,117	-1.72%
2024-04-22	2.98	3.00	2.90	2.91	2.83	qfq	21,547,100	63,386,174	-2.68%
2024-04-19	2.99	3.07	2.98	2.99	2.91	qfq	20,918,100	63,095,708	-0.33%
2024-04-18	3.03	3.07	2.99	3.00	2.92	qfq	26,897,224	81,312,682	-0.99%
2024-04-17	3.07	3.11	2.96	3.03	2.95	qfq	36,942,604	112,079,065	-0.66%
2024-04-16	3.06	3.12	3.05	3.05	2.97	qfq	28,688,994	88,340,006	-2.24%
2024-04-15	3.08	3.16	3.02	3.12	3.04	qfq	25,554,700	79,284,419	0.00%
2024-04-12	3.13	3.17	3.11	3.12	3.04	qfq	18,645,131	58,530,661	0.32%
2024-04-11	3.15	3.15	3.09	3.11	3.03	qfq	21,603,818	67,295,035	-1.89%
2024-04-10	3.12	3.20	3.10	3.17	3.09	qfq	33,617,600	105,955,112	2.26%
2024-04-09	3.01	3.10	3.00	3.10	3.02	qfq	19,309,128	59,064,140	2.99%
2024-04-08	3.06	3.06	3.00	3.01	2.93	qfq	17,289,067	52,475,775	-1.95%
2024-04-03	3.03	3.08	3.02	3.07	2.99	qfq	20,538,400	62,737,777	0.99%
2024-04-02	2.98	3.05	2.97	3.04	2.96	qfq	26,375,520	79,616,996	2.36%
2024-04-01	2.86	2.98	2.86	2.97	2.89	qfq	23,501,104	68,863,137	3.85%
2024-03-29	2.83	2.87	2.82	2.86	2.78	qfq	15,398,300	43,907,018	0.70%
2024-03-28	2.82	2.87	2.81	2.84	2.76	qfq	17,858,200	50,791,102	0.35%
2024-03-27	2.90	2.90	2.82	2.83	2.75	qfq	13,923,290	39,849,483	-2.08%
2024-03-26	2.87	2.92	2.86	2.89	2.81	qfq	15,405,028	44,488,445	0.35%
2024-03-25	2.88	2.94	2.85	2.88	2.80	qfq	21,292,792	61,484,641	-1.03%
2024-03-22	2.96	2.97	2.89	2.91	2.83	qfq	24,315,900	70,976,523	-1.69%
2024-03-21	2.99	3.01	2.95	2.96	2.88	qfq	17,398,700	51,827,191	-1.00%
2024-03-20	2.98	2.99	2.94	2.99	2.91	qfq	17,851,300	53,029,729	0.34%
2024-03-19	3.03	3.03	2.98	2.98	2.90	qfq	16,356,800	49,035,844	-1.65%
2024-03-18	3.03	3.04	2.99	3.03	2.95	qfq	18,879,307	56,872,989	0.00%
2024-03-15	2.99	3.03	2.97	3.03	2.95	qfq	14,918,801	44,720,674	1.68%
2024-03-14	3.00	3.02	2.96	2.98	2.90	qfq	15,552,900	46,537,837	-0.33%
2024-03-13	3.00	3.02	2.96	2.99	2.91	qfq	15,150,300	45,338,489	-0.99%
2024-03-12	2.95	3.02	2.94	3.02	2.94	qfq	24,266,861	72,359,303	2.37%
2024-03-11	2.90	2.95	2.88	2.95	2.87	qfq	26,817,110	78,025,893	2.08%
2024-03-08	2.89	2.91	2.85	2.89	2.81	qfq	17,619,937	50,818,424	-0.34%
2024-03-07	2.92	2.98	2.90	2.90	2.82	qfq	23,744,400	69,747,251	0.35%
2024-03-06	2.90	2.94	2.87	2.89	2.81	qfq	18,407,500	53,414,271	-1.03%
2024-03-05	2.95	2.95	2.88	2.92	2.84	qfq	24,516,192	71,239,786	-1.35%
2024-03-04	3.00	3.01	2.94	2.96	2.88	qfq	21,568,042	63,937,227	-1.33%
2024-03-01	3.03	3.05	2.99	3.00	2.92	qfq	20,538,800	61,967,329	-0.99%
2024-02-29	2.97	3.05	2.96	3.03	2.95	qfq	24,838,432	74,900,935	1.34%
2024-02-28	3.04	3.11	2.98	2.99	2.91	qfq	34,283,230	104,792,327	-1.64%
2024-02-27	2.99	3.05	2.97	3.04	2.96	qfq	29,697,041	89,431,633	1.00%
2024-02-26	2.99	3.05	2.96	3.01	2.93	qfq	31,739,924	95,295,577	0.67%
2024-02-23	2.98	3.00	2.95	2.99	2.91	qfq	24,377,588	72,536,481	0.34%
2024-02-22	3.04	3.04	2.95	2.98	2.90	qfq	22,726,300	67,628,823	-0.67%
2024-02-21	2.96	3.08	2.92	3.00	2.92	qfq	29,144,592	87,741,450	1.35%
2024-02-20	2.98	3.00	2.93	2.96	2.88	qfq	21,835,928	64,720,828	-0.67%
2024-02-19	3.12	3.12	2.95	2.98	2.90	qfq	42,187,986	126,041,605	-2.61%
2024-02-08	3.07	3.32	3.03	3.06	2.98	qfq	59,495,509	189,937,162	-0.33%
2024-02-07	2.77	3.07	2.77	3.07	2.99	qfq	63,285,037	187,811,225	10.04%
2024-02-06	2.48	2.79	2.44	2.79	2.72	qfq	48,080,917	127,737,924	9.84%
2024-02-05	2.62	2.67	2.48	2.54	2.47	qfq	34,092,900	87,233,246	-4.87%
2024-02-02	2.81	2.86	2.60	2.67	2.60	qfq	33,479,585	91,529,815	-4.64%
2024-02-01	2.81	2.89	2.75	2.80	2.73	qfq	23,348,588	65,764,688	-1.06%
2024-01-31	2.91	2.92	2.82	2.83	2.75	qfq	22,888,992	65,783,599	-2.75%
2024-01-30	2.98	3.02	2.89	2.91	2.83	qfq	19,701,300	58,472,055	-3.00%
2024-01-29	3.10	3.11	3.00	3.00	2.92	qfq	23,232,624	70,463,378	-2.60%
2024-01-26	3.02	3.10	3.01	3.08	3.00	qfq	21,877,740	67,153,355	1.99%
2024-01-25	2.94	3.05	2.92	3.02	2.94	qfq	20,596,000	61,633,160	2.03%
2024-01-24	2.86	2.96	2.84	2.96	2.88	qfq	24,707,030	71,729,494	4.23%
2024-01-23	2.79	2.88	2.76	2.84	2.76	qfq	25,305,944	71,444,701	1.07%
2024-01-22	2.96	2.97	2.80	2.81	2.74	qfq	32,557,042	93,612,284	-5.39%
2024-01-19	2.97	3.01	2.94	2.97	2.89	qfq	18,605,500	55,378,587	-0.34%
2024-01-18	3.02	3.04	2.89	2.98	2.90	qfq	26,867,300	79,397,370	-1.65%
2024-01-17	3.12	3.13	3.03	3.03	2.95	qfq	12,721,600	39,132,756	-3.19%
2024-01-16	3.15	3.17	3.09	3.13	3.05	qfq	17,154,858	53,626,967	-1.26%
2024-01-15	3.09	3.19	3.08	3.17	3.09	qfq	27,937,800	87,894,499	1.93%
2024-01-12	3.08	3.14	3.08	3.11	3.03	qfq	22,503,919	70,171,787	0.65%
2024-01-11	3.07	3.12	3.06	3.09	3.01	qfq	25,369,448	78,522,078	0.32%
2024-01-10	3.05	3.10	3.02	3.08	3.00	qfq	24,538,173	75,224,994	-0.32%
2024-01-09	3.02	3.09	3.00	3.09	3.01	qfq	28,442,594	86,591,152	2.66%
2024-01-08	3.08	3.10	3.00	3.01	2.93	qfq	29,419,293	89,305,040	-2.27%
2024-01-05	3.11	3.15	3.07	3.08	3.00	qfq	33,991,693	105,967,462	-1.60%
2024-01-04	3.20	3.21	3.10	3.13	3.05	qfq	34,717,423	108,632,850	-2.49%
2024-01-03	3.27	3.28	3.20	3.21	3.12	qfq	29,261,932	94,632,782	-2.13%
2024-01-02	3.30	3.31	3.28	3.28	3.19	qfq	13,720,926	45,180,252	-0.61%
2023-12-29	3.31	3.33	3.29	3.30	3.21	qfq	13,257,100	43,816,356	-0.30%
2023-12-28	3.26	3.33	3.23	3.31	3.22	qfq	13,472,100	44,368,033	1.53%
2023-12-27	3.30	3.30	3.22	3.26	3.17	qfq	10,185,000	33,149,460	-0.31%
2023-12-26	3.30	3.33	3.26	3.27	3.18	qfq	9,986,401	32,927,041	-0.91%
2023-12-25	3.32	3.33	3.29	3.30	3.21	qfq	7,496,800	24,816,619	-0.60%
2023-12-22	3.33	3.36	3.30	3.32	3.23	qfq	11,094,800	36,913,231	-0.90%
2023-12-21	3.27	3.37	3.25	3.35	3.26	qfq	15,179,110	50,210,286	1.82%
2023-12-20	3.37	3.39	3.28	3.29	3.20	qfq	17,041,800	56,494,648	-2.66%
2023-12-19	3.39	3.43	3.35	3.38	3.29	qfq	15,043,400	50,885,804	-0.88%
2023-12-18	3.47	3.48	3.40	3.41	3.32	qfq	12,672,700	43,439,268	-2.57%
2023-12-15	3.47	3.53	3.44	3.50	3.41	qfq	14,905,100	51,950,680	0.86%
2023-12-14	3.43	3.50	3.42	3.47	3.38	qfq	14,958,414	51,915,241	1.46%
2023-12-13	3.47	3.50	3.41	3.42	3.33	qfq	12,198,788	42,221,935	-1.44%
2023-12-12	3.46	3.50	3.45	3.47	3.38	qfq	13,759,088	47,803,607	0.58%
2023-12-11	3.40	3.47	3.33	3.45	3.36	qfq	22,025,501	75,071,254	1.17%
2023-12-08	3.42	3.46	3.40	3.41	3.32	qfq	18,586,229	63,637,765	-0.29%
2023-12-07	3.44	3.46	3.39	3.42	3.33	qfq	16,751,900	57,265,137	-1.16%
2023-12-06	3.40	3.48	3.37	3.46	3.37	qfq	20,296,226	69,743,695	2.06%
2023-12-05	3.44	3.45	3.39	3.39	3.30	qfq	22,278,226	76,242,448	-1.45%
2023-12-04	3.64	3.66	3.42	3.44	3.35	qfq	57,198,565	200,767,408	-6.01%
2023-12-01	3.57	3.71	3.56	3.66	3.56	qfq	36,954,500	135,167,539	2.52%
2023-11-30	3.56	3.58	3.52	3.57	3.47	qfq	10,580,400	37,618,217	0.56%
2023-11-29	3.57	3.59	3.54	3.55	3.46	qfq	7,385,100	26,269,012	-0.56%
2023-11-28	3.55	3.59	3.51	3.57	3.47	qfq	11,746,968	41,861,519	0.56%
2023-11-27	3.56	3.57	3.51	3.55	3.46	qfq	12,840,853	45,454,407	-0.28%
2023-11-24	3.57	3.59	3.54	3.56	3.47	qfq	9,683,100	34,502,826	-0.56%
2023-11-23	3.55	3.59	3.51	3.58	3.48	qfq	13,345,300	47,470,635	0.56%
2023-11-22	3.56	3.60	3.55	3.56	3.47	qfq	15,721,000	56,289,321	-0.28%
2023-11-21	3.52	3.59	3.51	3.57	3.47	qfq	26,980,004	96,239,413	1.71%
2023-11-20	3.62	3.64	3.47	3.51	3.42	qfq	30,068,776	106,129,001	-1.40%
2023-11-17	3.54	3.58	3.53	3.56	3.47	qfq	14,297,100	50,801,318	0.28%
2023-11-16	3.51	3.57	3.49	3.55	3.46	qfq	18,373,000	64,896,620	0.85%
2023-11-15	3.50	3.53	3.48	3.52	3.43	qfq	15,972,501	56,059,480	1.15%
2023-11-14	3.49	3.52	3.46	3.48	3.39	qfq	11,757,101	40,967,823	-0.29%
2023-11-13	3.46	3.49	3.42	3.49	3.40	qfq	15,483,800	53,522,945	0.87%
2023-11-10	3.45	3.47	3.41	3.46	3.37	qfq	11,866,900	40,793,514	0.00%
2023-11-09	3.50	3.51	3.45	3.46	3.37	qfq	11,291,128	39,274,183	-0.86%
2023-11-08	3.50	3.51	3.48	3.49	3.40	qfq	9,531,600	33,316,148	-0.29%
2023-11-07	3.54	3.54	3.48	3.50	3.41	qfq	12,602,310	44,169,764	-1.13%
2023-11-06	3.49	3.54	3.49	3.54	3.45	qfq	16,729,750	58,895,384	1.43%
2023-11-03	3.50	3.51	3.48	3.49	3.40	qfq	12,759,200	44,559,583	-0.29%
2023-11-02	3.51	3.54	3.49	3.50	3.41	qfq	10,349,573	36,391,032	-0.28%
2023-11-01	3.48	3.52	3.47	3.51	3.42	qfq	10,553,519	36,931,013	0.29%
2023-10-31	3.53	3.53	3.47	3.50	3.41	qfq	10,985,500	38,429,383	-0.85%
2023-10-30	3.51	3.55	3.50	3.53	3.44	qfq	13,836,871	48,811,458	0.57%
2023-10-27	3.45	3.53	3.43	3.51	3.42	qfq	13,508,975	47,196,782	1.74%
2023-10-26	3.45	3.46	3.41	3.45	3.36	qfq	10,914,200	37,482,460	-0.29%
2023-10-25	3.44	3.49	3.44	3.46	3.37	qfq	13,003,400	45,110,355	0.87%
2023-10-24	3.38	3.43	3.37	3.43	3.34	qfq	12,405,723	42,267,566	1.48%
2023-10-23	3.43	3.45	3.35	3.38	3.29	qfq	10,968,172	37,261,388	-2.03%
2023-10-20	3.43	3.48	3.42	3.45	3.36	qfq	11,062,400	38,214,920	0.29%
2023-10-19	3.49	3.51	3.44	3.44	3.35	qfq	14,638,055	50,775,036	-2.82%
2023-10-18	3.59	3.59	3.50	3.54	3.45	qfq	16,999,900	60,070,827	-0.56%
2023-10-17	3.55	3.59	3.53	3.56	3.47	qfq	10,691,600	38,116,957	0.28%
2023-10-16	3.56	3.57	3.51	3.55	3.46	qfq	11,550,100	40,890,303	0.00%
2023-10-13	3.56	3.58	3.53	3.55	3.46	qfq	8,609,600	30,619,798	-0.56%
2023-10-12	3.56	3.58	3.55	3.57	3.47	qfq	7,250,683	25,874,380	0.85%
2023-10-11	3.59	3.61	3.54	3.54	3.45	qfq	13,800,867	49,251,545	-1.39%
2023-10-10	3.58	3.63	3.57	3.59	3.49	qfq	12,665,988	45,530,787	0.56%
2023-10-09	3.66	3.66	3.56	3.57	3.47	qfq	17,814,500	63,818,344	-2.46%
2023-09-28	3.71	3.71	3.65	3.66	3.56	qfq	16,882,157	61,920,915	-0.81%
2023-09-27	3.70	3.74	3.68	3.69	3.59	qfq	12,149,750	45,068,199	-0.81%
2023-09-26	3.71	3.76	3.69	3.72	3.62	qfq	8,893,700	33,124,251	0.00%
2023-09-25	3.72	3.76	3.70	3.72	3.62	qfq	11,389,873	42,451,921	0.27%
2023-09-22	3.66	3.73	3.66	3.71	3.61	qfq	11,761,969	43,547,637	1.37%
2023-09-21	3.71	3.72	3.64	3.66	3.56	qfq	13,367,500	49,142,431	-1.35%
2023-09-20	3.75	3.76	3.69	3.71	3.61	qfq	11,782,428	43,734,376	-1.07%
2023-09-19	3.78	3.78	3.73	3.75	3.65	qfq	11,451,177	42,948,601	-0.27%
2023-09-18	3.69	3.77	3.66	3.76	3.66	qfq	18,649,937	69,539,391	1.35%
2023-09-15	3.68	3.73	3.65	3.71	3.61	qfq	13,639,100	50,395,967	1.09%
2023-09-14	3.72	3.72	3.63	3.67	3.57	qfq	14,787,701	54,043,211	-0.54%
2023-09-13	3.73	3.74	3.67	3.69	3.59	qfq	11,980,701	44,328,027	-1.07%
2023-09-12	3.68	3.75	3.67	3.73	3.63	qfq	20,953,641	77,996,065	1.36%
2023-09-11	3.60	3.70	3.57	3.68	3.58	qfq	22,478,634	81,950,762	2.51%
2023-09-08	3.64	3.65	3.58	3.59	3.49	qfq	18,083,591	65,185,767	-1.37%
2023-09-07	3.68	3.70	3.63	3.64	3.54	qfq	18,592,462	68,044,911	-1.36%
2023-09-06	3.73	3.74	3.68	3.69	3.59	qfq	30,319,465	112,200,492	-1.60%
2023-09-05	4.00	4.03	3.74	3.75	3.65	qfq	56,755,565	216,400,196	-6.95%
2023-09-04	3.91	4.05	3.91	4.03	3.92	qfq	41,719,114	166,864,754	4.40%
2023-09-01	3.76	3.89	3.76	3.86	3.76	qfq	26,995,400	103,747,902	3.21%
2023-08-31	3.82	3.83	3.72	3.74	3.64	qfq	18,877,604	70,982,366	-1.84%
2023-08-30	3.90	3.92	3.80	3.81	3.71	qfq	23,189,150	89,035,661	-2.31%
2023-08-29	3.89	3.94	3.86	3.90	3.80	qfq	24,271,100	94,631,479	0.00%
2023-08-28	3.99	4.05	3.86	3.90	3.80	qfq	23,619,900	93,587,358	1.56%
2023-08-25	3.89	3.92	3.82	3.84	3.74	qfq	11,663,400	45,134,117	-1.03%
2023-08-24	3.94	3.95	3.87	3.88	3.78	qfq	13,075,684	51,057,617	-1.52%
2023-08-23	4.00	4.02	3.91	3.94	3.84	qfq	15,375,291	60,771,469	-0.76%
2023-08-22	3.99	4.01	3.90	3.97	3.86	qfq	15,503,244	61,254,069	0.00%
2023-08-21	4.01	4.05	3.97	3.97	3.86	qfq	11,513,100	46,117,562	-0.25%
2023-08-18	4.08	4.09	3.97	3.98	3.87	qfq	9,018,092	36,271,321	-1.97%
2023-08-17	4.07	4.09	4.00	4.06	3.95	qfq	11,523,200	46,604,239	0.00%
2023-08-16	4.11	4.12	4.05	4.06	3.95	qfq	10,376,700	42,291,853	-1.69%
2023-08-15	4.09	4.17	4.07	4.13	4.02	qfq	11,558,200	47,661,472	1.23%
2023-08-14	4.07	4.10	4.01	4.08	3.97	qfq	7,328,700	29,752,475	0.25%
2023-08-11	4.14	4.15	4.05	4.07	3.96	qfq	11,841,200	48,423,127	-1.21%
2023-08-10	4.18	4.19	4.11	4.12	4.01	qfq	8,713,900	36,050,637	-1.67%
2023-08-09	4.20	4.23	4.15	4.19	4.08	qfq	15,499,124	64,790,618	-0.48%
2023-08-08	4.29	4.31	4.17	4.21	4.10	qfq	14,898,654	62,677,808	-2.32%
2023-08-07	4.32	4.34	4.25	4.31	4.20	qfq	14,790,848	63,573,185	0.23%
2023-08-04	4.40	4.41	4.28	4.30	4.19	qfq	20,000,471	86,751,444	-2.05%
2023-08-03	4.40	4.41	4.31	4.39	4.27	qfq	12,299,946	53,601,433	-0.23%
2023-08-02	4.40	4.45	4.35	4.40	4.28	qfq	15,775,249	69,350,225	0.00%
2023-08-01	4.40	4.46	4.35	4.40	4.28	qfq	17,952,472	79,163,668	-0.23%
2023-07-31	4.25	4.43	4.25	4.41	4.29	qfq	31,174,248	135,530,359	3.76%
2023-07-28	4.20	4.26	4.17	4.25	4.14	qfq	11,505,401	48,725,859	0.71%
2023-07-27	4.25	4.25	4.19	4.22	4.11	qfq	13,722,196	57,829,927	-0.47%
2023-07-26	4.29	4.33	4.19	4.24	4.13	qfq	14,399,191	60,920,258	-1.17%
2023-07-25	4.23	4.34	4.22	4.29	4.18	qfq	20,444,736	87,771,541	1.90%
2023-07-24	4.18	4.23	4.12	4.21	4.10	qfq	13,627,190	57,129,642	0.48%
2023-07-21	4.19	4.25	4.16	4.19	4.08	qfq	11,211,800	47,008,749	0.00%
2023-07-20	4.23	4.25	4.17	4.19	4.08	qfq	11,717,465	49,195,718	-0.48%
2023-07-19	4.17	4.25	4.12	4.21	4.10	qfq	19,102,654	80,032,513	0.96%
2023-07-18	4.13	4.22	4.11	4.17	4.06	qfq	10,773,753	44,847,575	0.24%